Dark

INFO
Harbor PanAgora Dynamic Large Cap Core ETF
stock NYSE ETF

At Close

Aug 11, 2026 2:43:51 PM EDT

28.30USD-0.492%(-0.14)27,167

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.44)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

28.41USD-0.107%(-0.03)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	28.3600	28.3600	28.3000	28.3000	-0.492%	27,167	0.000%
2026-08-10	28.4300	28.4400	28.4300	28.4400	+0.035%	11,842	-0.492%
2026-08-07	28.4300	28.4300	28.4300	28.4300	+0.035%	12,381	-0.457%
2026-08-04	28.4200	28.4200	28.4200	28.4200	+2.934%	6,482	-0.422%
2026-07-31	27.4300	27.6100	27.4300	27.6100	+2.221%	9,432	+2.499%
2026-07-29	27.0600	27.4700	27.0100	27.0100	-0.881%	15,329	+4.776%
2026-07-28	27.2500	27.2500	27.2500	27.2500	+0.110%	7,147	+3.853%
2026-07-27	27.2200	27.2200	27.2200	27.2200	-1.234%	73,485	+3.968%
2026-07-22	27.5600	27.5600	27.5600	27.5600	+0.805%	14,232	+2.685%
2026-07-20	27.3900	27.3900	27.3400	27.3400	-0.834%	5,886	+3.511%
2026-07-16	27.5700	27.5700	27.5700	27.5700	+0.145%	5,348	+2.648%
2026-07-15	27.5300	27.5300	27.5300	27.5300	+0.073%	44,569	+2.797%
2026-07-10	27.5100	27.5100	27.4900	27.5100	+0.182%	77,297	+2.872%
2026-07-09	27.4600	27.4600	27.4600	27.4600	+1.328%	4,887	+3.059%
2026-07-08	27.1000	27.1000	27.1000	27.1000	-0.294%	8,488	+4.428%
2026-06-30	27.1600	27.1800	27.1600	27.1800	+1.836%	29,516	+4.121%
2026-06-24	26.6900	26.6900	26.6900	26.6900	-0.150%	12,672	+6.032%
2026-06-23	26.8600	26.8600	26.7300	26.7300	-1.282%	13,244	+5.874%
2026-06-22	27.0600	27.0800	27.0600	27.0770	-0.159%	16,189	+4.517%
2026-06-18	27.1200	27.1200	27.1200	27.1200	+1.036%	20,314	+4.351%
2026-06-17	26.8420	26.8420	26.8420	26.8420	-1.069%	23,567	+5.432%
2026-06-16	27.1320	27.1320	27.1320	27.1320	-0.615%	10,693	+4.305%
2026-06-15	27.3300	27.3400	27.3000	27.3000	+1.374%	4,035	+3.663%
2026-06-12	26.8000	26.9300	26.8000	26.9300	+0.748%	8,038	+5.087%
2026-06-11	26.4100	26.7300	26.2600	26.7300	+1.875%	10,103	+5.874%
2026-06-10	26.7700	26.7700	26.2380	26.2380	-1.398%	19,789	+7.859%
2026-06-09	26.2800	26.6100	26.2800	26.6100	-0.635%	7,362	+6.351%
2026-06-08	26.8000	26.8100	26.7800	26.7800	+0.213%	19,913	+5.676%
2026-06-05	26.9500	27.0100	26.7230	26.7230	-2.221%	10,442	+5.901%
2026-06-04	27.2000	27.3300	27.2000	27.3300	-0.037%	11,872	+3.549%
2026-06-03	27.4000	27.4000	27.3400	27.3400	-0.582%	12,994	+3.511%
2026-06-02	27.5000	27.5000	27.5000	27.5000	+0.219%	16,069	+2.909%
2026-06-01	27.3500	27.4800	27.3300	27.4400	+0.623%	411,400	+3.134%
2026-05-29	27.2800	27.2800	27.2700	27.2700	+0.173%	44,698	+3.777%
2026-05-28	27.2200	27.2230	27.2200	27.2230	+0.528%	13,546	+3.956%
2026-05-27	27.0800	27.0800	27.0800	27.0800	-0.074%	3,576	+4.505%
2026-05-26	27.0300	27.1000	27.0300	27.1000	+0.856%	16,605	+4.428%
2026-05-22	26.9500	26.9500	26.8700	26.8700	+0.486%	25,889	+5.322%
2026-05-21	26.5900	26.7400	26.5900	26.7400	0.000%	15,053	+5.834%
2026-05-20	26.6200	26.7400	26.6200	26.7400	+1.085%	12,276	+5.834%
2026-05-19	26.4600	26.4600	26.4530	26.4530	-0.702%	16,619	+6.982%
2026-05-18	26.6400	26.6400	26.6400	26.6400	-0.262%	6,274	+6.231%
2026-05-15	26.7100	26.7100	26.7100	26.7100	+0.263%	7,945	+5.953%
2026-05-12	26.6101	26.6400	26.6101	26.6400	+0.833%	13,900	+6.231%
2026-05-07	26.4700	26.4700	26.4200	26.4200	+0.724%	4,529	+7.116%
2026-05-05	26.2300	26.2300	26.2300	26.2300	+0.923%	5,939	+7.892%
2026-05-04	25.9900	25.9900	25.9900	25.9900	-0.383%	8,612	+8.888%
2026-05-01	26.0900	26.0900	26.0900	26.0900	+0.231%	7,492	+8.471%
2026-04-30	26.0300	26.0300	26.0200	26.0300	+0.970%	30,225	+8.721%
2026-04-24	25.6500	25.7800	25.6500	25.7800	+0.585%	16,324	+9.775%
2026-04-23	25.6300	25.6300	25.6300	25.6300	-0.039%	13,258	+10.417%
2026-04-22	25.6400	25.6600	25.6400	25.6400	+0.826%	28,186	+10.374%
2026-04-21	25.4600	25.4600	25.4300	25.4300	-0.509%	14,520	+11.286%
2026-04-20	25.5500	25.5600	25.5400	25.5600	-0.390%	13,142	+10.720%
2026-04-17	25.6700	25.7500	25.6600	25.6600	+1.343%	9,984	+10.288%
2026-04-16	25.3200	25.3200	25.3200	25.3200	+0.119%	28,635	+11.769%
2026-04-15	25.2900	25.2900	25.2900	25.2900	+0.741%	19,200	+11.902%
2026-04-14	25.1040	25.1040	25.1040	25.1040	+1.553%	7,993	+12.731%
2026-04-13	24.6200	24.7200	24.6200	24.7200	+0.488%	15,956	+14.482%
2026-04-10	24.6000	24.6000	24.6000	24.6000	-0.081%	10,573	+15.041%
2026-04-09	24.6300	24.6300	24.6200	24.6200	+0.572%	10,563	+14.947%
2026-04-08	24.4800	24.4800	24.4800	24.4800	+2.900%	7,748	+15.605%
2026-04-07	23.7900	23.7900	23.7900	23.7900	-0.168%	14,218	+18.958%
2026-04-06	23.8300	23.8300	23.8300	23.8300	+0.337%	13,772	+18.758%
2026-04-02	23.7200	23.7500	23.7200	23.7500	+0.169%	11,720	+19.158%
2026-04-01	23.7200	23.7200	23.7100	23.7100	+0.937%	35,812	+19.359%
2026-03-31	23.4700	23.4900	23.4700	23.4900	+2.086%	17,509	+20.477%
2026-03-30	23.0100	23.0100	23.0100	23.0100	+0.349%	1,222,331	+22.990%
2026-03-27	22.9300	22.9300	22.9300	22.9300	-1.503%	26,380	+23.419%
2026-03-26	23.3200	23.3200	23.2800	23.2800	-1.731%	10,130	+21.564%
2026-03-25	23.8400	23.8400	23.6800	23.6900	+0.466%	173,239	+19.460%
2026-03-24	23.5000	23.6900	23.5000	23.5800	-0.254%	48,839	+20.017%
2026-03-23	23.8000	23.8000	23.6400	23.6400	+1.329%	271,448	+19.712%
2026-03-20	23.3400	23.3400	23.3300	23.3300	-1.495%	10,600	+21.303%
2026-03-19	23.6600	23.7000	23.6600	23.6840	-0.278%	45,240	+19.490%
2026-03-18	23.7500	23.7500	23.7500	23.7500	-0.955%	32,135	+19.158%
2026-03-16	24.0100	24.0100	23.9600	23.9790	+1.092%	95,608	+18.020%
2026-03-13	23.8500	23.8500	23.7200	23.7200	-0.795%	15,647	+19.309%
2026-03-12	23.9000	23.9100	23.9000	23.9100	-1.239%	31,070	+18.361%
2026-03-11	24.1500	24.2100	24.1500	24.2100	-0.083%	16,397	+16.894%
2026-03-10	24.2100	24.2300	24.2100	24.2300	-0.206%	23,812	+16.797%
2026-03-09	23.9900	24.2800	23.9900	24.2800	+0.956%	28,839	+16.557%
2026-03-06	24.0800	24.0800	24.0500	24.0500	-1.370%	53,742	+17.672%
2026-03-05	24.2400	24.3840	24.2400	24.3840	-0.757%	17,703	+16.060%
2026-03-04	24.5800	24.5800	24.5700	24.5700	-0.244%	35,348	+15.181%
2026-03-02	24.5300	24.6500	24.5300	24.6300	-0.525%	34,280	+14.901%
2026-02-26	24.6700	24.7600	24.6361	24.7600	+1.226%	70,956	+14.297%
2026-02-23	24.4600	24.4600	24.4600	24.4600	-1.212%	256,586	+15.699%
2026-02-20	24.7600	24.7600	24.7600	24.7600	+0.773%	304,599	+14.297%
2026-02-19	24.5200	24.5700	24.5200	24.5700	-0.405%	27,870	+15.181%
2026-02-18	24.7400	24.7400	24.6700	24.6700	+0.751%	42,026	+14.714%
2026-02-17	24.4200	24.4900	24.4200	24.4860	+0.229%	26,657	+15.576%
2026-02-13	24.4300	24.4300	24.4300	24.4300	-0.041%	12,818	+15.841%
2026-02-12	24.4201	24.4400	24.4201	24.4400	-1.650%	33,347	+15.794%
2026-02-10	24.8499	24.8499	24.8499	24.8499	-0.361%	12,509	+13.884%
2026-02-09	24.9400	24.9400	24.9400	24.9400	+2.423%	3,904	+13.472%
2026-02-05	24.4400	24.4400	24.3300	24.3500	-1.696%	9,347	+16.222%
2026-02-03	24.8400	24.8400	24.7500	24.7700	-0.960%	34,772	+14.251%
2026-02-02	25.0100	25.0100	25.0100	25.0100	0.000%	7,304	+13.155%
2026-01-29	24.9600	25.0100	24.9600	25.0100	-0.200%	15,509	+13.155%
2026-01-28	25.0600	25.0600	25.0600	25.0600	+0.080%	5,423	+12.929%
2026-01-27	25.0400	25.0400	25.0400	25.0400	+2.876%	3,413	+13.019%
2026-01-20	24.3400	24.3400	24.3400	24.3400	-1.338%	194,127	+16.270%
2026-01-14	24.6400	24.6700	24.6000	24.6700	-0.644%	7,246	+14.714%
2026-01-13	24.8100	24.8300	24.8100	24.8300	-0.361%	12,326	+13.975%
2026-01-09	24.9200	24.9200	24.9200	24.9200	+0.443%	5,070	+13.563%
2026-01-08	24.7800	24.8100	24.7800	24.8100	-0.461%	12,693	+14.067%
2026-01-06	24.9200	24.9250	24.9200	24.9250	+0.646%	27,571	+13.541%
2026-01-05	24.7650	24.7650	24.7650	24.7650	+1.040%	16,306	+14.274%
2025-12-31	24.5400	24.5500	24.5100	24.5100	-0.809%	13,232	+15.463%
2025-12-29	24.7100	24.7100	24.7100	24.7100	-0.323%	1,902	+14.529%
2025-12-26	24.7900	24.7900	24.7900	24.7900	+0.650%	2,414	+14.159%
2025-12-22	24.6300	24.6300	24.6300	24.6300	+1.275%	11,971	+14.901%
2025-12-18	24.3000	24.3200	24.3000	24.3200	+0.997%	4,587	+16.365%
2025-12-17	24.0800	24.0800	24.0800	24.0800	-1.392%	5,635	+17.525%
2025-12-12	24.4200	24.4200	24.4200	24.4200	-1.214%	7,727	+15.889%
2025-12-11	24.7200	24.7200	24.7200	24.7200	+1.063%	3,375	+14.482%
2025-12-09	24.4500	24.4600	24.4450	24.4600	-0.041%	16,231	+15.699%
2025-11-26	24.4700	24.4700	24.4700	24.4700	+4.528%	2,636	+15.652%
2025-11-20	23.4100	23.4100	23.4100	23.4100	-1.473%	4,631	+20.889%
2025-11-18	23.6200	23.8300	23.6200	23.7600	-1.247%	8,855	+19.108%
2025-11-14	24.0600	24.0600	24.0600	24.0600	-0.249%	14,626	+17.623%
2025-11-06	24.1200	24.1200	24.1200	24.1200	-1.350%	4,194	+17.330%
2025-11-05	24.4500	24.4500	24.4500	24.4500	-0.082%	6,604	+15.746%
2025-10-31	24.5200	24.5200	24.4700	24.4700	+0.164%	14,686	+15.652%
2025-10-30	24.4300	24.4300	24.4300	24.4300	-0.367%	22,669	+15.841%
2025-10-27	24.5300	24.5300	24.5200	24.5200	+3.403%	9,550	+15.416%
2025-10-14	23.7130	23.7130	23.7130	23.7130	-1.196%	4,821	+19.344%
2025-10-09	24.0000	24.0000	24.0000	24.0000	+0.251%	7,228	+17.917%
2025-10-07	23.9400	23.9400	23.9400	23.9400	+0.042%	2,899	+18.212%
2025-10-01	23.9300	23.9300	23.9300	23.9300	+0.588%	5,591	+18.262%
2025-09-19	23.7800	23.7900	23.7800	23.7900	+0.549%	4,655	+18.958%
2025-09-18	23.6600	23.6600	23.6600	23.6600	+0.681%	1,986	+19.611%
2025-09-11	23.5000	23.5000	23.5000	23.5000	+2.620%	4,097	+20.426%
2025-08-25	22.9000	22.9000	22.9000	22.9000	+1.823%	1,354	+23.581%
2025-08-20	22.4900	22.4900	22.4900	22.4900	-0.133%	285	+25.834%
2025-08-06	22.5400	22.5400	22.5200	22.5200	+0.761%	5,070	+25.666%
2025-08-04	22.3300	22.3500	22.3300	22.3500	-0.490%	9,454	+26.622%
2025-07-30	22.4600	22.4600	22.4600	22.4600	+2.091%	2,422	+26.002%
2025-07-11	22.0300	22.0300	22.0000	22.0000	+1.056%	9,314	+28.636%
2025-06-27	21.7700	21.7700	21.7700	21.7700	+3.667%	485	+29.995%
2025-06-20	21.0000	21.0000	21.0000	21.0000	-0.380%	394	+34.762%
2025-06-04	21.1500	21.1500	21.0800	21.0800	+0.477%	12,023	+34.250%
2025-06-02	20.9800	20.9800	20.9800	20.9800	+0.527%	4,693	+34.890%
2025-05-30	20.8700	20.8700	20.8700	20.8700	+0.096%	1,256	+35.601%
2025-05-28	20.8500	20.8500	20.8500	20.8500	-0.096%	1,085	+35.731%
2025-05-16	20.8700	20.8700	20.8700	20.8700	+5.351%	10,598	+35.601%
2025-05-02	19.8100	19.8100	19.8100	19.8100	+7.839%	2,313	+42.857%
2025-04-17	18.3700	18.3700	18.3700	18.3700	-5.407%	3,003	+54.056%
2025-03-12	19.4200	19.4200	19.4200	19.4200	-4.944%	929	+45.726%
2025-02-27	20.4300	20.4300	20.4300	20.4300	-0.098%	1,837	+38.522%
2025-01-10	20.4500	20.4500	20.4500	20.4500	-1.683%	1,571	+38.386%
2025-01-08	20.8000	20.8000	20.8000	20.8000	-0.526%	427,380	+36.058%
2024-12-23	20.9100	20.9100	20.9100	20.9100	+1.801%	2,481,201	+35.342%
2024-12-19	20.5400	20.5400	20.5400	20.5400	-2.469%	555	+37.780%
2024-12-02	21.0600	21.0600	21.0600	21.0600	+0.910%	809	+34.378%
2024-11-27	20.8700	20.8700	20.8700	20.8700	+0.385%	601	+35.601%
2024-11-25	20.7900	20.7900	20.7900	20.7900	+0.386%	1,202	+36.123%
2024-11-21	20.7100	20.7100	20.7100	20.7100	+0.779%	403	+36.649%
2024-11-20	20.5500	20.5500	20.5500	20.5500	0.000%	602	+37.713%
2024-11-19	20.5500	20.5500	20.5500	20.5500	-1.486%	406	+37.713%
2024-11-13	20.8900	20.8900	20.8600	20.8600	-0.239%	1,280	+35.666%
2024-11-11	20.9100	20.9100	20.9100	20.9100	+0.288%	501	+35.342%
2024-11-08	20.8600	20.8600	20.8500	20.8500	+0.144%	1,001	+35.731%
2024-11-07	20.8200	20.8200	20.8200	20.8200	+1.117%	1,600	+35.927%
2024-11-06	20.5900	20.5900	20.5900	20.5900	+2.184%	2,809	+37.445%
2024-11-05	20.1500	20.1500	20.1500	20.1500	+1.155%	401	+40.447%
2024-11-04	19.9200	19.9200	19.9200	19.9200	+0.050%	1,603	+42.068%
2024-11-01	19.9100	19.9100	19.9100	19.9100	-1.679%	801	+42.140%
2024-10-29	20.2500	20.2500	20.2500	20.2500	-0.091%	1,691	+39.753%
2024-10-15	20.2684	20.2684	20.2684	20.2684	-81.338%	2,807	+39.626%
2022-02-25	106.9900	109.1600	105.2400	108.6100	+0.742%	29,945,829	-73.943%
2022-02-24	103.3300	108.4100	102.9100	107.8100	+2.170%	3,448,048	-73.750%
2022-02-23	107.9900	108.5400	105.4220	105.5200	-1.860%	3,634,082	-73.180%
2022-02-22	106.7700	108.6400	106.4800	107.5200	+0.383%	4,095,759	-73.679%
2022-02-18	108.1000	108.1000	106.4500	107.1100	-0.723%	2,040,695	-73.579%
2022-02-17	108.9900	109.7400	107.7100	107.8900	-1.335%	2,640,063	-73.770%
2022-02-16	108.7600	110.1400	107.7500	109.3500	+0.284%	4,139,681	-74.120%
2022-02-15	109.2500	109.9900	108.3100	109.0400	+1.150%	2,066,866	-74.046%
2022-02-14	109.4200	109.9000	106.2600	107.8000	-1.777%	4,058,092	-73.748%
2022-02-11	112.1700	112.4400	109.3500	109.7500	-2.201%	2,669,657	-74.214%
2022-02-10	112.8500	115.0000	111.4800	112.2200	-2.604%	2,398,951	-74.782%
2022-02-09	113.9900	115.9200	113.7300	115.2200	+2.019%	2,270,427	-75.438%
2022-02-08	113.9500	114.3100	110.7800	112.9400	-1.198%	2,131,355	-74.942%
2022-02-07	116.9700	117.3100	113.8700	114.3100	-2.098%	2,095,762	-75.243%
2022-02-04	115.4900	118.3800	115.0800	116.7600	+0.404%	1,590,893	-75.762%
2022-02-03	117.3600	118.2700	116.2000	116.2900	-2.269%	3,218,018	-75.664%
2022-02-02	117.5800	119.1100	117.2600	118.9900	+1.294%	5,963,836	-76.216%
2022-02-01	117.6900	117.9700	115.3800	117.4700	+0.582%	4,085,307	-75.909%
2022-01-31	114.0100	117.0400	114.0050	116.7900	+1.991%	2,587,072	-75.768%
2022-01-28	111.4500	114.6500	110.1400	114.5100	+2.829%	1,861,069	-75.286%
2022-01-27	113.2100	115.5800	110.7400	111.3600	-0.731%	1,907,982	-74.587%
2022-01-26	114.0500	115.0400	111.2700	112.1800	-0.647%	2,363,585	-74.773%
2022-01-25	115.7000	116.1300	112.7300	112.9100	-4.192%	3,720,733	-74.936%
2022-01-24	115.9600	118.1100	112.9700	117.8500	+0.170%	3,048,298	-75.986%
2022-01-21	118.8600	119.8700	116.8100	117.6500	-0.254%	3,546,781	-75.946%
2022-01-20	119.7800	121.5000	117.5100	117.9500	-1.024%	2,071,707	-76.007%
2022-01-19	120.4500	122.4650	119.0200	119.1700	-0.284%	2,023,067	-76.252%
2022-01-18	119.9300	120.3500	118.5500	119.5100	-1.856%	1,952,255	-76.320%
2022-01-14	121.6600	122.0800	120.4400	121.7700	-0.895%	2,930,119	-76.759%
2022-01-13	125.9200	126.7300	122.3350	122.8700	-2.538%	2,064,254	-76.968%
2022-01-12	124.8400	126.8800	124.7400	126.0700	+1.506%	1,814,171	-77.552%
2022-01-11	123.0100	124.3600	121.6400	124.2000	+1.181%	1,776,919	-77.214%
2022-01-10	124.2600	124.3200	120.8300	122.7500	-2.579%	3,686,964	-76.945%
2022-01-07	127.2400	127.4700	125.6900	126.0000	-1.060%	3,284,586	-77.540%
2022-01-06	127.5800	128.2100	126.0300	127.3500	-0.748%	1,836,691	-77.778%
2022-01-05	129.9000	130.5500	128.3100	128.3100	-0.980%	1,462,059	-77.944%
2022-01-04	130.1400	130.6600	128.7100	129.5800	-0.254%	1,393,879	-78.160%
2022-01-03	132.7400	133.1400	129.0300	129.9100	-2.265%	2,032,019	-78.216%
2021-12-31	132.2300	133.3100	132.0200	132.9200	+0.446%	2,072,321	-78.709%
2021-12-30	133.8700	134.1500	132.1900	132.3300	-0.832%	2,219,909	-78.614%
2021-12-29	133.7900	134.4700	132.9200	133.4400	+0.098%	2,028,955	-78.792%
2021-12-28	135.3600	135.6100	133.1600	133.3100	-0.936%	3,155,403	-78.771%
2021-12-27	133.8500	135.1900	133.1800	134.5700	+1.257%	1,650,905	-78.970%
2021-12-23	132.9800	133.9800	132.8300	132.9000	+0.113%	1,449,127	-78.706%
2021-12-22	131.6200	132.8300	131.5700	132.7500	+0.614%	2,974,791	-78.682%
2021-12-21	129.8500	132.2100	129.7900	131.9400	+2.232%	2,159,981	-78.551%
2021-12-20	130.0000	130.0000	127.3300	129.0600	-1.646%	1,098,643	-78.072%
2021-12-17	132.6000	133.4500	130.5300	131.2200	-1.921%	2,094,019	-78.433%
2021-12-16	134.6500	135.8200	132.3800	133.7900	-0.454%	1,258,484	-78.847%
2021-12-15	132.0900	134.4900	131.7200	134.4000	+2.004%	1,195,016	-78.943%
2021-12-14	133.2200	133.9800	130.4100	131.7600	-1.782%	2,388,986	-78.522%
2021-12-13	132.9600	135.0050	132.9600	134.1500	+1.017%	1,486,680	-78.904%
2021-12-10	131.6500	132.8600	130.6300	132.8000	+1.235%	1,164,212	-78.690%
2021-12-09	132.3700	132.4900	131.0800	131.1800	-1.063%	1,495,502	-78.427%
2021-12-08	132.0000	132.9100	131.3000	132.5900	+0.508%	1,655,288	-78.656%
2021-12-07	129.9800	132.0900	129.9300	131.9200	+2.918%	2,700,592	-78.548%
2021-12-06	128.9900	128.9900	126.7800	128.1800	+0.344%	2,121,764	-77.922%
2021-12-03	130.0000	130.7100	124.7940	127.7400	-1.206%	2,262,242	-77.846%
2021-12-02	125.6400	129.8200	125.6400	129.3000	+2.807%	2,116,441	-78.113%
2021-12-01	129.1600	129.9800	125.6900	125.7700	-1.604%	2,667,427	-77.499%
2021-11-30	128.5000	130.8000	127.4300	127.8200	-1.775%	3,054,877	-77.859%
2021-11-29	129.1900	130.9100	128.3000	130.1300	+2.207%	1,553,878	-78.253%
2021-11-26	128.5800	129.7700	126.8400	127.3200	-1.896%	1,080,870	-77.773%
2021-11-24	127.5000	130.2600	127.1900	129.7800	+1.209%	1,438,696	-78.194%
2021-11-23	127.4200	128.6500	126.4100	128.2300	+0.117%	1,913,442	-77.930%
2021-11-22	129.3000	130.1200	127.9700	128.0800	-0.828%	2,843,728	-77.904%
2021-11-19	130.8500	131.1700	128.4800	129.1500	-0.677%	3,182,878	-78.087%
2021-11-18	130.5400	130.9389	128.9400	130.0300	-0.161%	1,808,309	-78.236%
2021-11-17	131.6900	131.6900	126.4700	130.2400	-1.146%	3,169,035	-78.271%
2021-11-16	128.1100	132.3500	128.1100	131.7500	+2.513%	4,671,785	-78.520%
2021-11-15	125.9300	129.9700	125.8400	128.5200	+2.366%	4,499,081	-77.980%
2021-11-12	123.4300	126.7900	122.7100	125.5500	+1.643%	3,899,151	-77.459%
2021-11-11	124.6100	125.1900	123.4700	123.5200	-0.755%	2,105,673	-77.089%
2021-11-10	125.9800	126.3871	123.6100	124.4600	-1.636%	2,114,275	-77.262%
2021-11-09	125.8100	127.1900	125.7700	126.5300	+0.079%	2,011,506	-77.634%
2021-11-08	127.2900	127.8800	125.6000	126.4300	-0.182%	2,462,869	-77.616%
2021-11-05	128.1000	128.9900	125.9100	126.6600	-0.354%	2,303,062	-77.657%
2021-11-04	125.9600	127.7900	125.7300	127.1100	+1.218%	3,720,490	-77.736%
2021-11-03	126.8000	127.2600	124.4900	125.5800	-1.009%	1,611,104	-77.465%
2021-11-02	127.2200	129.1600	126.5600	126.8600	-0.150%	2,186,416	-77.692%
2021-11-01	130.9000	131.4000	125.7200	127.0500	-2.808%	3,035,593	-77.725%
2021-10-29	128.9100	130.8100	128.2900	130.7200	+1.145%	3,326,157	-78.351%
2021-10-28	128.0700	131.0550	128.0700	129.2400	+1.095%	2,012,610	-78.103%
2021-10-27	127.7300	130.0300	127.6600	127.8400	-0.320%	1,701,214	-77.863%
2021-10-26	124.6500	130.0650	124.5200	128.2500	+3.486%	4,225,067	-77.934%
2021-10-25	125.0400	125.2300	123.3200	123.9300	-0.888%	2,184,148	-77.165%
2021-10-22	124.3300	125.4000	123.9150	125.0400	+0.571%	2,231,980	-77.367%
2021-10-21	122.4500	124.3800	121.8900	124.3300	+1.172%	855,365	-77.238%
2021-10-20	125.8400	126.0300	121.7000	122.8900	-2.360%	1,062,094	-76.971%
2021-10-19	124.7500	126.3000	124.5300	125.8600	+1.353%	2,332,761	-77.515%
2021-10-18	122.3000	124.2900	122.2914	124.1800	+1.041%	1,588,685	-77.211%
2021-10-15	122.7800	123.7300	122.4300	122.9000	+0.441%	1,243,855	-76.973%
2021-10-14	120.6300	123.3300	120.4200	122.3600	+2.556%	1,751,775	-76.872%
2021-10-13	119.7600	119.9900	117.5300	119.3100	+0.034%	2,122,265	-76.280%
2021-10-12	118.9500	120.5250	117.9500	119.2700	+0.820%	2,657,571	-76.272%
2021-10-11	118.5700	120.1200	118.1200	118.3000	-0.705%	599,413	-76.078%
2021-10-08	119.4000	119.6250	117.9200	119.1400	-0.526%	2,351,578	-76.246%
2021-10-07	119.3500	120.8000	119.1850	119.7700	+1.388%	1,423,332	-76.371%
2021-10-06	115.9200	118.3500	115.7500	118.1300	+0.682%	2,262,539	-76.043%
2021-10-05	114.9200	118.4500	114.8900	117.3300	+2.472%	1,658,951	-75.880%
2021-10-04	117.7300	118.5000	114.3200	114.5000	-2.900%	3,020,600	-75.284%
2021-10-01	117.3600	118.5700	116.1200	117.9200	+1.115%	1,419,339	-76.001%
2021-09-30	117.9100	118.8800	116.6200	116.6200	-0.350%	1,717,546	-75.733%
2021-09-29	117.2100	117.9500	116.1200	117.0300	+0.481%	2,141,146	-75.818%
2021-09-28	121.3000	121.3399	114.6300	116.4700	-5.046%	3,406,054	-75.702%
2021-09-27	124.0200	124.3200	121.6600	122.6600	-1.533%	1,253,458	-76.928%
2021-09-24	123.5300	124.8500	123.3200	124.5700	+0.298%	1,096,896	-77.282%
2021-09-23	123.0100	125.2300	122.9500	124.2000	+1.495%	2,790,405	-77.214%
2021-09-22	122.5100	122.9600	120.9500	122.3700	+0.460%	2,823,956	-76.873%
2021-09-21	122.0000	122.3800	120.9900	121.8100	+0.462%	1,871,116	-76.767%
2021-09-20	120.2200	121.3400	119.3756	121.2500	-0.394%	1,817,151	-76.660%
2021-09-17	123.2600	123.4150	121.1800	121.7300	-1.656%	5,880,606	-76.752%
2021-09-16	123.3700	124.1300	122.8700	123.7800	+0.316%	2,234,562	-77.137%
2021-09-15	123.5000	123.8400	122.4300	123.3900	0.000%	1,874,006	-77.065%
2021-09-14	123.5000	124.6300	123.0400	123.3900	+0.227%	1,922,898	-77.065%
2021-09-13	121.7900	124.0000	119.5700	123.1100	+1.895%	4,009,923	-77.012%
2021-09-10	121.3800	122.2400	120.1250	120.8200	+0.809%	2,457,630	-76.577%
2021-09-09	120.9800	122.0300	119.5600	119.8500	-0.630%	2,501,957	-76.387%
2021-09-08	120.3500	121.6200	120.0600	120.6100	+0.391%	2,918,774	-76.536%
2021-09-07	122.1100	122.6350	120.1000	120.1400	-1.718%	2,084,992	-76.444%
2021-09-03	121.6600	123.2010	121.6600	122.2400	+0.312%	1,431,372	-76.849%
2021-09-02	122.6300	123.6200	121.4000	121.8600	-0.311%	2,249,571	-76.777%
2021-09-01	121.0300	122.8200	120.6000	122.2400	+1.360%	1,907,159	-76.849%
2021-08-31	120.6700	121.5100	120.4100	120.6000	-0.190%	1,525,461	-76.534%
2021-08-30	119.4500	121.4812	119.4400	120.8300	+1.257%	1,682,246	-76.579%
2021-08-27	119.7300	120.2000	118.8050	119.3300	+0.227%	1,081,491	-76.284%
2021-08-26	118.8700	119.4600	118.1000	119.0600	+0.050%	1,541,936	-76.230%
2021-08-25	118.6200	119.2298	118.0900	119.0000	-0.008%	958,490	-76.218%
2021-08-24	119.3400	119.7900	118.8900	119.0100	-0.168%	1,368,221	-76.220%
2021-08-23	118.3200	119.7650	118.3200	119.2100	+0.940%	2,296,451	-76.260%
2021-08-20	116.9000	118.5500	116.6100	118.1000	+0.777%	1,485,542	-76.037%
2021-08-19	114.7200	117.3200	113.7800	117.1900	+1.402%	2,215,067	-75.851%
2021-08-18	119.3900	119.8400	115.4900	115.5700	-3.595%	2,038,901	-75.513%
2021-08-17	120.1100	120.3600	119.1200	119.8800	-0.366%	1,729,902	-76.393%
2021-08-16	119.2500	120.4200	118.7000	120.3200	+0.653%	1,822,102	-76.479%
2021-08-13	118.8300	120.0100	118.8200	119.5400	+0.725%	1,097,836	-76.326%
2021-08-12	117.6500	118.7200	117.4000	118.6800	+0.687%	755,913	-76.154%
2021-08-11	118.1300	118.7500	117.2800	117.8700	-0.127%	1,210,506	-75.990%
2021-08-10	118.3000	118.6300	117.7100	118.0200	+0.085%	1,593,824	-76.021%
2021-08-09	119.8900	119.8900	117.6100	117.9200	-1.413%	2,825,757	-76.001%
2021-08-06	119.3900	119.7900	118.6000	119.6100	+0.159%	2,369,114	-76.340%
2021-08-05	118.5000	120.6400	118.0000	119.4200	+1.263%	2,778,563	-76.302%
2021-08-04	117.5300	118.7700	116.1500	117.9300	+0.025%	4,318,652	-76.003%
2021-08-03	118.1700	118.5400	116.9000	117.9000	-0.068%	2,366,202	-75.997%
2021-08-02	117.0700	119.0700	117.0200	117.9800	+0.976%	3,393,724	-76.013%
2021-07-30	114.8000	117.3900	114.8000	116.8400	+1.309%	4,150,235	-75.779%
2021-07-29	113.4600	116.5400	113.2200	115.3300	+2.680%	3,183,795	-75.462%
2021-07-28	113.3000	114.2000	111.6600	112.3200	-0.847%	2,834,681	-74.804%
2021-07-27	113.7000	114.3600	111.9200	113.2800	-0.579%	2,945,530	-75.018%
2021-07-26	115.0300	115.4300	112.5300	113.9400	-1.299%	1,560,247	-75.162%
2021-07-23	115.9200	116.5800	115.2100	115.4400	-0.095%	2,034,525	-75.485%
2021-07-22	115.3400	115.8900	114.7869	115.5500	+0.347%	1,822,194	-75.508%
2021-07-21	115.0500	116.0900	114.9850	115.1500	+0.244%	1,747,156	-75.423%
2021-07-20	113.0400	115.7300	112.9100	114.8700	+1.754%	1,642,253	-75.363%
2021-07-19	113.2100	114.2500	112.0400	112.8900	-1.026%	3,249,870	-74.931%
2021-07-16	113.4300	114.4000	113.3300	114.0600	+0.653%	1,416,403	-75.188%
2021-07-15	112.1600	113.5300	112.1100	113.3200	+0.908%	2,858,670	-75.026%
2021-07-14	111.8400	112.6500	111.3100	112.3000	+0.573%	1,894,188	-74.800%
2021-07-13	112.5600	112.5950	111.3600	111.6600	-0.711%	3,443,100	-74.655%
2021-07-12	113.3800	114.0200	111.7900	112.4600	-0.934%	3,430,793	-74.835%
2021-07-09	114.9000	114.9000	112.3350	113.5200	-0.508%	2,004,689	-75.070%
2021-07-08	113.7000	114.9200	113.7000	114.1000	-1.067%	2,497,772	-75.197%
2021-07-07	113.9800	115.4800	113.9000	115.3300	+1.069%	1,173,681	-75.462%
2021-07-06	113.7800	114.4300	112.5800	114.1100	+0.343%	3,570,930	-75.199%
2021-07-02	113.5400	114.0000	113.0350	113.7200	+0.433%	1,447,295	-75.114%
2021-07-01	113.2400	113.7300	112.8500	113.2300	+0.506%	1,613,606	-75.007%
2021-06-30	112.6800	113.0200	112.2900	112.6600	-0.035%	2,774,567	-74.880%
2021-06-29	110.9000	113.1500	110.3300	112.7000	-0.230%	4,075,618	-74.889%
2021-06-28	113.8100	114.0800	112.7900	112.9600	-0.309%	1,580,687	-74.947%
2021-06-25	113.2800	113.9800	112.3400	113.3100	-0.053%	8,013,469	-75.024%
2021-06-24	111.5900	113.7600	111.4100	113.3700	+2.625%	2,182,460	-75.037%
2021-06-23	111.1500	111.7800	110.4400	110.4700	-1.110%	2,110,057	-74.382%
2021-06-22	110.1400	111.8200	109.9500	111.7100	+1.315%	1,928,952	-74.667%
2021-06-21	108.8200	110.5100	107.7200	110.2600	+1.913%	2,468,422	-74.333%
2021-06-18	109.4200	110.3900	107.7600	108.1900	-2.338%	2,718,970	-73.842%
2021-06-17	108.4800	110.9600	108.4800	110.7800	+2.083%	2,277,158	-74.454%
2021-06-16	109.6600	110.5100	108.1700	108.5200	-0.922%	2,427,863	-73.922%
2021-06-15	110.2700	110.5300	109.4200	109.5300	-0.291%	2,681,179	-74.162%
2021-06-14	108.2100	109.8500	108.0100	109.8500	+0.956%	2,285,448	-74.238%
2021-06-11	107.6700	108.9200	107.5800	108.8100	+1.417%	1,827,642	-73.991%
2021-06-10	106.8300	107.4900	106.1800	107.2900	+0.515%	1,662,063	-73.623%
2021-06-09	107.0000	107.3600	106.7100	106.7400	+0.197%	1,072,735	-73.487%
2021-06-08	106.1100	106.7500	105.3280	106.5300	+0.614%	2,446,479	-73.435%
2021-06-07	107.0100	107.0900	105.6850	105.8800	-0.954%	1,390,556	-73.272%
2021-06-04	106.1500	107.2700	105.8200	106.9000	+1.212%	1,914,599	-73.527%
2021-06-03	104.7400	106.1400	104.1700	105.6200	+0.152%	2,609,254	-73.206%
2021-06-02	104.0100	105.8300	103.8200	105.4600	+1.433%	2,304,998	-73.165%
2021-06-01	106.0800	106.4400	103.7500	103.9700	-1.272%	2,162,265	-72.781%
2021-05-28	106.1700	106.3800	105.2800	105.3100	-0.284%	1,594,417	-73.127%
2021-05-27	105.1300	106.2700	104.7700	105.6100	+0.619%	2,087,312	-73.203%
2021-05-26	105.0200	105.7700	104.6800	104.9600	-0.029%	1,399,746	-73.037%
2021-05-25	105.3400	105.9300	104.9400	104.9900	-0.133%	1,892,407	-73.045%
2021-05-24	105.1600	106.3800	104.8900	105.1300	+0.555%	1,714,663	-73.081%
2021-05-21	104.3800	105.1300	104.2100	104.5500	+0.568%	2,090,649	-72.932%
2021-05-20	102.8800	104.5800	102.5400	103.9600	+1.405%	1,653,339	-72.778%
2021-05-19	101.9350	102.8100	100.7800	102.5200	+0.039%	4,564,978	-72.396%
2021-05-18	103.8800	103.9100	102.4400	102.4800	-1.186%	2,023,613	-72.385%
2021-05-17	104.5800	104.8200	103.4800	103.7100	-1.191%	2,090,502	-72.712%
2021-05-14	105.0500	105.5050	104.4900	104.9600	-0.038%	3,610,769	-73.037%