LSEQ
Harbor Long-Short Equity ETF
stockNYSEETF
At CloseOct 2, 2026
33.77USD+0.294%(+0.10)80
After-hoursOct 2, 2026 4:10:30 PM EDT
33.77USD0.000%(0.00)
LSEQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.77 | 33.77 | 33.77 | 33.77 | +0.294% | 80 | 0.000% |
| 2026-10-01 | 33.69 | 33.69 | 33.67 | 33.67 | -0.405% | 7,414 | +0.294% |
| 2026-09-30 | 33.81 | 33.81 | 33.81 | 33.81 | +0.604% | 103 | -0.112% |
| 2026-09-29 | 33.39 | 33.61 | 33.39 | 33.61 | -0.256% | 4,375 | +0.492% |
| 2026-09-28 | 33.53 | 33.69 | 33.53 | 33.69 | -0.026% | 385 | +0.234% |
| 2026-09-25 | 33.70 | 33.70 | 33.70 | 33.70 | +0.362% | 15 | +0.209% |
| 2026-09-24 | 33.72 | 33.72 | 33.58 | 33.58 | -0.161% | 1,379 | +0.572% |
| 2026-09-23 | 33.57 | 33.63 | 33.57 | 33.63 | -0.199% | 188 | +0.410% |
| 2026-09-22 | 33.46 | 33.72 | 33.46 | 33.70 | +0.467% | 10,102 | +0.211% |
| 2026-09-21 | 33.55 | 33.55 | 33.52 | 33.54 | -1.274% | 1,440 | +0.679% |
| 2026-09-18 | 33.90 | 33.98 | 33.90 | 33.98 | -0.626% | 2,013 | -0.603% |
| 2026-09-17 | 34.19 | 34.19 | 34.19 | 34.19 | +0.316% | 15 | -1.226% |
| 2026-09-16 | 34.29 | 34.29 | 34.08 | 34.08 | -1.315% | 1,329 | -0.914% |
| 2026-09-15 | 34.54 | 34.54 | 34.54 | 34.54 | +1.458% | 115 | -2.217% |
| 2026-09-14 | 33.97 | 34.04 | 33.97 | 34.04 | +0.118% | 204 | -0.791% |
| 2026-09-11 | 34.00 | 34.00 | 34.00 | 34.00 | -0.156% | 75 | -0.674% |
| 2026-09-10 | 33.92 | 34.13 | 33.84 | 34.05 | -0.766% | 8,257 | -0.829% |
| 2026-09-09 | 34.32 | 34.32 | 34.32 | 34.32 | +0.154% | 432 | -1.589% |
| 2026-09-08 | 34.13 | 34.26 | 34.13 | 34.26 | -0.931% | 702 | -1.437% |
| 2026-09-04 | 34.63 | 34.70 | 34.59 | 34.59 | -1.373% | 694 | -2.354% |
| 2026-09-03 | 34.88 | 35.07 | 34.88 | 35.07 | +0.540% | 627 | -3.695% |
| 2026-09-02 | 34.81 | 34.88 | 34.81 | 34.88 | +0.081% | 3,143 | -3.174% |
| 2026-09-01 | 34.85 | 34.85 | 34.85 | 34.85 | -0.462% | 99 | -3.095% |
| 2026-08-31 | 35.01 | 35.01 | 35.01 | 35.01 | -0.490% | 183 | -3.544% |
| 2026-08-28 | 35.19 | 35.19 | 35.19 | 35.19 | -0.920% | 226 | -4.016% |
| 2026-08-27 | 35.51 | 35.51 | 35.51 | 35.51 | +0.638% | 15 | -4.899% |
| 2026-08-26 | 35.29 | 35.29 | 35.29 | 35.29 | +0.154% | 68 | -4.293% |
| 2026-08-25 | 35.23 | 35.23 | 35.23 | 35.23 | -0.603% | 34 | -4.146% |
| 2026-08-24 | 35.35 | 35.45 | 35.16 | 35.45 | +0.533% | 280 | -4.724% |
| 2026-08-21 | 35.26 | 35.26 | 35.26 | 35.26 | +0.696% | 16 | -4.216% |
| 2026-08-20 | 35.01 | 35.01 | 35.01 | 35.01 | +0.631% | 45 | -3.550% |
| 2026-08-19 | 34.72 | 35.26 | 34.72 | 34.80 | +0.826% | 4,212 | -2.941% |
| 2026-08-18 | 34.51 | 34.51 | 34.51 | 34.51 | +1.348% | 56 | -2.140% |
| 2026-08-17 | 34.13 | 34.13 | 34.05 | 34.05 | +0.606% | 298 | -0.821% |
| 2026-08-14 | 33.98 | 33.98 | 33.81 | 33.85 | -0.031% | 2,169 | -0.220% |
| 2026-08-13 | 33.86 | 33.86 | 33.86 | 33.86 | +0.337% | 200 | -0.250% |
| 2026-08-12 | 33.86 | 33.86 | 33.74 | 33.74 | -0.446% | 766 | +0.086% |
| 2026-08-11 | 34.00 | 34.12 | 33.78 | 33.89 | +1.102% | 10,059 | -0.360% |
| 2026-08-10 | 33.02 | 33.53 | 33.02 | 33.52 | +2.007% | 3,126 | +0.738% |
| 2026-08-07 | 32.80 | 33.14 | 32.80 | 32.86 | +1.742% | 13,213 | +2.760% |
| 2026-08-06 | 32.30 | 32.30 | 32.30 | 32.30 | -0.448% | 102 | +4.550% |
| 2026-08-05 | 32.51 | 32.51 | 32.33 | 32.45 | +1.085% | 4,462 | +4.081% |
| 2026-08-04 | 32.11 | 32.11 | 31.92 | 32.10 | -2.630% | 1,254 | +5.211% |
| 2026-08-03 | 34.05 | 34.05 | 32.97 | 32.97 | -3.114% | 1,881 | +2.443% |
| 2026-07-31 | 34.13 | 34.13 | 34.03 | 34.03 | -0.955% | 2,544 | -0.747% |
| 2026-07-30 | 34.35 | 34.35 | 34.35 | 34.35 | +3.208% | 129 | -1.694% |
| 2026-07-29 | 33.34 | 33.36 | 33.12 | 33.29 | -1.640% | 1,465 | +1.459% |
| 2026-07-28 | 33.73 | 33.84 | 33.73 | 33.84 | -1.543% | 764 | -0.204% |
| 2026-07-27 | 34.37 | 34.37 | 34.37 | 34.37 | -2.376% | 311 | -1.744% |
| 2026-07-24 | 35.21 | 35.21 | 35.21 | 35.21 | -0.696% | 190 | -4.078% |
| 2026-07-23 | 35.48 | 35.48 | 35.45 | 35.45 | +0.710% | 486 | -4.745% |
| 2026-07-22 | 34.99 | 35.26 | 34.99 | 35.20 | +1.635% | 7,319 | -4.069% |
| 2026-07-21 | 34.26 | 34.64 | 34.26 | 34.64 | +2.703% | 198 | -2.501% |
| 2026-07-20 | 33.76 | 33.76 | 33.73 | 33.73 | -0.973% | 1,896 | +0.134% |
| 2026-07-17 | 34.06 | 34.06 | 34.06 | 34.06 | +0.422% | 227 | -0.840% |
| 2026-07-16 | 33.91 | 33.91 | 33.91 | 33.91 | -0.483% | 213 | -0.422% |
| 2026-07-15 | 34.16 | 34.16 | 34.08 | 34.08 | -1.374% | 800 | -0.903% |
| 2026-07-14 | 34.84 | 34.84 | 34.55 | 34.55 | +1.388% | 661 | -2.265% |
| 2026-07-13 | 34.09 | 35.08 | 34.08 | 34.08 | -0.871% | 2,043 | -0.909% |
| 2026-07-10 | 34.38 | 34.38 | 34.38 | 34.38 | +0.052% | 2,505 | -1.772% |
| 2026-07-09 | 34.55 | 34.55 | 34.36 | 34.36 | +0.739% | 1,912 | -1.720% |
| 2026-07-08 | 34.05 | 34.11 | 33.92 | 34.11 | +0.911% | 1,757 | -0.994% |
| 2026-07-07 | 33.80 | 33.80 | 33.80 | 33.80 | -1.506% | 2,282 | -0.092% |
| 2026-07-06 | 34.47 | 34.47 | 34.32 | 34.32 | -0.169% | 1,292 | -1.597% |
| 2026-07-02 | 34.38 | 34.38 | 34.38 | 34.38 | -1.310% | 711 | -1.763% |
| 2026-07-01 | 34.83 | 34.83 | 34.83 | 34.83 | -1.879% | 1,025 | -3.050% |
| 2026-06-30 | 35.67 | 35.67 | 35.50 | 35.50 | +0.134% | 1,475 | -4.871% |
| 2026-06-29 | 35.31 | 35.45 | 35.31 | 35.45 | +0.758% | 569 | -4.744% |
| 2026-06-26 | 35.58 | 35.58 | 35.19 | 35.19 | -1.728% | 933 | -4.022% |
| 2026-06-25 | 35.81 | 35.81 | 35.81 | 35.81 | +1.836% | 5 | -5.680% |
| 2026-06-24 | 35.16 | 35.16 | 35.16 | 35.16 | -0.957% | 207 | -3.949% |
| 2026-06-23 | 35.50 | 35.50 | 35.50 | 35.50 | -1.439% | 248 | -4.868% |
| 2026-06-22 | 35.47 | 36.02 | 35.47 | 36.02 | +1.936% | 258 | -6.237% |
| 2026-06-18 | 35.42 | 35.42 | 35.33 | 35.33 | -0.366% | 141 | -4.422% |
| 2026-06-17 | 35.35 | 35.67 | 35.35 | 35.46 | -0.182% | 405 | -4.772% |
| 2026-06-16 | 35.67 | 35.67 | 35.53 | 35.53 | -0.690% | 267 | -4.946% |
| 2026-06-15 | 35.73 | 35.79 | 35.63 | 35.78 | -0.025% | 1,192 | -5.601% |
| 2026-06-12 | 35.78 | 35.78 | 35.78 | 35.78 | +1.362% | 5 | -5.625% |
| 2026-06-11 | 35.30 | 35.30 | 35.30 | 35.30 | +2.526% | 38 | -4.340% |
| 2026-06-10 | 34.43 | 34.43 | 34.43 | 34.43 | +0.442% | 159 | -1.923% |
| 2026-06-09 | 34.35 | 34.40 | 34.03 | 34.28 | -0.318% | 5,784 | -1.489% |
| 2026-06-08 | 34.59 | 34.59 | 34.39 | 34.39 | +0.551% | 1,501 | -1.803% |
| 2026-06-05 | 34.20 | 34.20 | 34.20 | 34.20 | -2.555% | 55 | -1.262% |
| 2026-06-04 | 35.10 | 35.10 | 35.10 | 35.10 | -0.107% | 47 | -3.784% |
| 2026-06-03 | 35.14 | 35.14 | 35.14 | 35.14 | +1.118% | 79 | -3.887% |
| 2026-06-02 | 34.32 | 34.82 | 34.31 | 34.75 | +1.887% | 7,749 | -2.812% |
| 2026-06-01 | 33.93 | 34.11 | 32.68 | 34.11 | -0.240% | 23,722 | -0.978% |
| 2026-05-29 | 34.19 | 34.19 | 34.19 | 34.19 | -1.041% | 172 | -1.215% |
| 2026-05-28 | 34.55 | 34.55 | 34.55 | 34.55 | +0.365% | 197 | -2.244% |
| 2026-05-27 | 34.42 | 34.42 | 34.42 | 34.42 | +0.904% | 6 | -1.887% |
| 2026-05-26 | 34.06 | 34.16 | 31.04 | 34.11 | +0.795% | 18,486 | -1.000% |
| 2026-05-22 | 33.84 | 33.84 | 33.84 | 33.84 | -0.277% | 153 | -0.212% |
| 2026-05-21 | 33.94 | 33.94 | 33.94 | 33.94 | -0.185% | 17 | -0.489% |
| 2026-05-20 | 33.95 | 34.00 | 33.95 | 34.00 | +0.162% | 611 | -0.673% |
| 2026-05-19 | 34.26 | 34.27 | 33.95 | 33.95 | -0.655% | 909 | -0.512% |
| 2026-05-18 | 34.19 | 34.19 | 34.17 | 34.17 | -1.413% | 486 | -1.163% |
| 2026-05-15 | 34.66 | 34.66 | 34.66 | 34.66 | -2.200% | 71 | -2.560% |
| 2026-05-14 | 35.93 | 35.94 | 35.44 | 35.44 | -0.816% | 5,279 | -4.703% |
| 2026-05-13 | 35.68 | 35.84 | 35.52 | 35.73 | +0.478% | 2,128 | -5.481% |
| 2026-05-12 | 35.68 | 35.68 | 35.56 | 35.56 | +0.895% | 285 | -5.029% |
| 2026-05-11 | 35.24 | 35.24 | 35.24 | 35.24 | +1.897% | 125 | -4.179% |
| 2026-05-08 | 34.59 | 34.59 | 34.59 | 34.59 | +1.652% | 70 | -2.362% |
| 2026-05-07 | 34.03 | 34.03 | 34.03 | 34.03 | -1.667% | 18 | -0.749% |
| 2026-05-06 | 34.64 | 34.64 | 34.60 | 34.60 | +1.355% | 589 | -2.404% |
| 2026-05-05 | 34.14 | 34.14 | 34.14 | 34.14 | +1.377% | 18 | -1.081% |
| 2026-05-04 | 33.86 | 33.86 | 33.68 | 33.68 | -0.579% | 219 | +0.281% |
| 2026-05-01 | 34.16 | 34.18 | 33.87 | 33.87 | -1.349% | 6,932 | -0.300% |
| 2026-04-30 | 34.00 | 34.34 | 34.00 | 34.34 | +1.165% | 607 | -1.645% |
| 2026-04-29 | 34.05 | 34.13 | 33.94 | 33.94 | +0.523% | 1,412 | -0.499% |
| 2026-04-28 | 33.76 | 33.76 | 33.76 | 33.76 | -0.689% | 28 | +0.021% |
| 2026-04-27 | 34.07 | 34.07 | 34.00 | 34.00 | +0.644% | 958 | -0.668% |
| 2026-04-24 | 32.80 | 33.78 | 32.80 | 33.78 | +0.203% | 406 | -0.029% |
| 2026-04-23 | 33.60 | 34.72 | 33.57 | 33.71 | +0.536% | 18,692 | +0.174% |
| 2026-04-22 | 33.55 | 33.55 | 33.49 | 33.53 | -0.600% | 544 | +0.711% |
| 2026-04-21 | 33.68 | 33.76 | 33.58 | 33.74 | -0.032% | 4,706 | +0.106% |
| 2026-04-20 | 34.74 | 34.74 | 33.75 | 33.75 | -0.438% | 2,403 | +0.074% |
| 2026-04-17 | 33.56 | 33.90 | 33.55 | 33.90 | +0.182% | 715 | -0.364% |
| 2026-04-16 | 33.68 | 33.83 | 33.68 | 33.83 | +0.857% | 1,065 | -0.183% |
| 2026-04-15 | 33.55 | 33.55 | 33.55 | 33.55 | -1.384% | 70 | +0.672% |
| 2026-04-14 | 33.99 | 34.02 | 33.97 | 34.02 | -0.122% | 1,207 | -0.721% |
| 2026-04-13 | 34.04 | 34.09 | 34.00 | 34.06 | -0.349% | 698 | -0.842% |
| 2026-04-10 | 34.18 | 34.18 | 34.18 | 34.18 | +0.016% | 149 | -1.188% |
| 2026-04-09 | 34.30 | 34.30 | 34.17 | 34.17 | +0.295% | 2,026 | -1.173% |
| 2026-04-08 | 33.84 | 34.07 | 33.80 | 34.07 | +1.073% | 405 | -0.881% |
| 2026-04-07 | 33.71 | 33.71 | 33.71 | 33.71 | +0.606% | 118 | +0.182% |
| 2026-04-06 | 33.58 | 33.58 | 33.42 | 33.51 | -0.723% | 2,449 | +0.789% |
| 2026-04-02 | 33.85 | 33.85 | 33.75 | 33.75 | -0.077% | 1,917 | +0.060% |
| 2026-04-01 | 33.76 | 33.78 | 33.76 | 33.78 | +1.604% | 220 | -0.017% |
| 2026-03-31 | 33.24 | 33.24 | 33.24 | 33.24 | +0.809% | 156 | +1.587% |
| 2026-03-30 | 33.29 | 33.29 | 32.95 | 32.98 | -0.325% | 741 | +2.409% |
| 2026-03-27 | 33.14 | 33.14 | 33.05 | 33.09 | +1.349% | 2,078 | +2.076% |
| 2026-03-26 | 32.84 | 32.84 | 32.64 | 32.64 | -0.882% | 549 | +3.453% |
| 2026-03-25 | 32.76 | 33.02 | 32.76 | 32.94 | +0.895% | 1,946 | +2.540% |
| 2026-03-24 | 32.64 | 32.68 | 32.64 | 32.64 | +2.396% | 1,603 | +3.458% |
| 2026-03-23 | 31.90 | 31.96 | 31.88 | 31.88 | +0.761% | 5,521 | +5.937% |
| 2026-03-20 | 31.64 | 31.64 | 31.64 | 31.64 | -0.447% | 47 | +6.743% |
| 2026-03-19 | 31.58 | 31.78 | 31.48 | 31.78 | +0.408% | 1,955 | +6.266% |
| 2026-03-18 | 31.70 | 31.70 | 31.65 | 31.65 | -0.908% | 303 | +6.699% |
| 2026-03-17 | 31.99 | 31.99 | 31.94 | 31.94 | +0.528% | 184 | +5.731% |
| 2026-03-16 | 32.05 | 32.05 | 31.77 | 31.77 | +0.532% | 134 | +6.289% |
| 2026-03-13 | 31.70 | 31.77 | 31.61 | 31.61 | -0.947% | 314 | +6.855% |
| 2026-03-12 | 32.03 | 32.03 | 31.91 | 31.91 | -1.324% | 113 | +5.842% |
| 2026-03-11 | 32.28 | 32.44 | 32.28 | 32.34 | -0.587% | 1,297 | +4.441% |
| 2026-03-10 | 32.70 | 32.70 | 32.47 | 32.53 | +1.198% | 862 | +3.828% |
| 2026-03-09 | 31.00 | 32.14 | 31.00 | 32.14 | +1.240% | 3,168 | +5.072% |
| 2026-03-06 | 31.71 | 31.75 | 31.71 | 31.75 | -0.779% | 944 | +6.375% |
| 2026-03-05 | 32.12 | 32.25 | 32.00 | 32.00 | -2.754% | 1,508 | +5.547% |
| 2026-03-04 | 32.64 | 32.90 | 32.60 | 32.90 | -0.079% | 841 | +2.640% |
| 2026-03-03 | 32.93 | 32.93 | 32.93 | 32.93 | -3.237% | 43 | +2.559% |
| 2026-03-02 | 33.96 | 34.03 | 33.96 | 34.03 | -0.294% | 440 | -0.761% |
| 2026-02-27 | 34.16 | 34.16 | 34.13 | 34.13 | +2.022% | 130 | -1.052% |
| 2026-02-26 | 33.38 | 33.45 | 33.38 | 33.45 | -0.048% | 205 | +0.948% |
| 2026-02-25 | 33.65 | 33.77 | 33.47 | 33.47 | +0.002% | 1,570 | +0.900% |
| 2026-02-24 | 33.54 | 33.55 | 33.40 | 33.47 | +0.410% | 1,259 | +0.902% |
| 2026-02-23 | 33.33 | 33.33 | 33.33 | 33.33 | +1.761% | 24 | +1.315% |
| 2026-02-20 | 32.76 | 32.76 | 32.76 | 32.76 | +1.664% | 63 | +3.099% |
| 2026-02-19 | 32.22 | 32.22 | 32.22 | 32.22 | -0.206% | 80 | +4.815% |
| 2026-02-18 | 32.29 | 32.29 | 32.29 | 32.29 | +1.057% | 65 | +4.599% |
| 2026-02-17 | 32.04 | 32.14 | 31.95 | 31.95 | +0.059% | 1,543 | +5.705% |
| 2026-02-13 | 32.06 | 32.06 | 31.89 | 31.93 | +0.868% | 28,132 | +5.768% |
| 2026-02-12 | 31.66 | 31.66 | 31.66 | 31.66 | -1.600% | 99 | +6.686% |
| 2026-02-11 | 32.17 | 32.17 | 32.17 | 32.17 | +1.713% | 107 | +4.979% |
| 2026-02-10 | 31.54 | 31.67 | 31.54 | 31.63 | -0.827% | 1,500 | +6.776% |
| 2026-02-09 | 31.77 | 31.89 | 31.76 | 31.89 | +0.842% | 698 | +5.894% |
| 2026-02-06 | 31.31 | 31.77 | 31.31 | 31.63 | +1.801% | 3,013 | +6.785% |
| 2026-02-05 | 30.89 | 31.16 | 30.89 | 31.07 | -0.362% | 1,311 | +8.708% |
| 2026-02-04 | 31.58 | 31.58 | 30.98 | 31.18 | -1.519% | 4,680 | +8.314% |
| 2026-02-03 | 31.54 | 31.66 | 31.54 | 31.66 | +3.268% | 150 | +6.669% |
| 2026-02-02 | 30.42 | 30.66 | 30.42 | 30.66 | +1.561% | 1,946 | +10.155% |
| 2026-01-30 | 30.71 | 30.71 | 30.19 | 30.19 | -4.165% | 132 | +11.875% |
| 2026-01-29 | 31.02 | 31.51 | 31.02 | 31.50 | +0.818% | 2,872 | +7.215% |
| 2026-01-28 | 31.00 | 31.24 | 30.72 | 31.24 | +1.070% | 1,744 | +8.092% |
| 2026-01-27 | 30.65 | 30.91 | 30.65 | 30.91 | +1.617% | 108 | +9.249% |
| 2026-01-26 | 29.94 | 30.62 | 29.94 | 30.42 | +0.761% | 1,708 | +11.015% |
| 2026-01-23 | 30.13 | 30.19 | 30.13 | 30.19 | -0.213% | 598 | +11.860% |
| 2026-01-22 | 30.27 | 30.29 | 30.21 | 30.26 | +0.443% | 1,500 | +11.622% |
| 2026-01-21 | 30.08 | 30.25 | 30.08 | 30.12 | +0.704% | 9,768 | +12.116% |
| 2026-01-20 | 29.68 | 29.91 | 29.68 | 29.91 | +1.336% | 222 | +12.905% |
| 2026-01-16 | 29.39 | 29.52 | 29.36 | 29.52 | -0.666% | 1,273 | +14.414% |
| 2026-01-15 | 29.50 | 29.72 | 29.50 | 29.72 | +0.265% | 297 | +13.651% |
| 2026-01-14 | 29.39 | 29.66 | 29.39 | 29.64 | +0.891% | 30,071 | +13.952% |
| 2026-01-13 | 29.36 | 29.38 | 29.07 | 29.38 | +1.154% | 40,795 | +14.967% |
| 2026-01-12 | 28.83 | 29.04 | 28.83 | 29.04 | +1.264% | 38,578 | +16.294% |
| 2026-01-09 | 28.52 | 28.68 | 28.35 | 28.68 | +1.159% | 33,057 | +17.764% |
| 2026-01-08 | 28.18 | 28.35 | 28.00 | 28.35 | -0.962% | 22,877 | +19.129% |
| 2026-01-07 | 28.45 | 28.62 | 28.25 | 28.62 | -0.347% | 39,256 | +17.983% |
| 2026-01-06 | 28.55 | 28.72 | 28.40 | 28.72 | +2.536% | 37,392 | +17.574% |
| 2026-01-05 | 27.90 | 28.01 | 27.70 | 28.01 | +0.805% | 38,209 | +20.555% |
| 2026-01-02 | 27.66 | 27.79 | 27.66 | 27.79 | +0.757% | 512 | +21.525% |
| 2025-12-31 | 27.58 | 27.58 | 27.57 | 27.58 | -0.900% | 1,124 | +22.445% |
| 2025-12-30 | 27.77 | 27.83 | 27.72 | 27.83 | +0.306% | 16,684 | +21.343% |
| 2025-12-29 | 27.75 | 27.75 | 27.75 | 27.75 | -1.183% | 110 | +21.714% |
| 2025-12-26 | 28.05 | 28.08 | 28.02 | 28.08 | +0.377% | 873 | +20.274% |
| 2025-12-24 | 27.97 | 27.97 | 27.97 | 27.97 | +0.035% | 12 | +20.727% |
| 2025-12-23 | 27.99 | 28.05 | 27.96 | 27.96 | +0.299% | 4,110 | +20.770% |
| 2025-12-22 | 27.88 | 27.88 | 27.88 | 27.88 | +0.230% | 82 | +21.130% |
| 2025-12-19 | 27.77 | 27.82 | 27.77 | 27.82 | -1.320% | 904 | +21.409% |
| 2025-12-18 | 28.19 | 28.19 | 28.19 | 28.19 | +0.115% | 95 | +19.806% |
| 2025-12-17 | 28.10 | 28.20 | 28.06 | 28.16 | +0.159% | 4,120 | +19.944% |
| 2025-12-16 | 28.11 | 28.24 | 28.11 | 28.11 | -0.994% | 1,099 | +20.135% |
| 2025-12-15 | 28.55 | 28.55 | 28.34 | 28.39 | +0.227% | 715 | +18.941% |
| 2025-12-12 | 28.26 | 28.33 | 28.21 | 28.33 | -1.263% | 1,535 | +19.211% |
| 2025-12-11 | 28.74 | 28.74 | 28.69 | 28.69 | +0.733% | 754 | +17.705% |
| 2025-12-10 | 28.48 | 28.48 | 28.48 | 28.48 | +0.711% | 913 | +18.568% |
| 2025-12-09 | 28.12 | 28.29 | 28.11 | 28.28 | +0.706% | 2,121 | +19.412% |
| 2025-12-08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.386% | 0 | +20.255% |
| 2025-12-05 | 28.12 | 28.22 | 28.11 | 28.19 | +0.088% | 1,079 | +19.790% |
| 2025-12-04 | 28.16 | 28.17 | 28.16 | 28.17 | -0.508% | 849 | +19.895% |
| 2025-12-03 | 28.52 | 28.59 | 28.31 | 28.31 | -0.800% | 14,496 | +19.286% |
| 2025-12-02 | 28.49 | 28.67 | 28.49 | 28.54 | -0.353% | 1,903 | +18.332% |
| 2025-12-01 | 28.45 | 28.64 | 28.45 | 28.64 | -0.483% | 146 | +17.915% |
| 2025-11-28 | 28.56 | 28.78 | 28.56 | 28.78 | +0.352% | 161 | +17.345% |
| 2025-11-26 | 28.50 | 28.90 | 28.50 | 28.68 | +0.031% | 1,334 | +17.758% |
| 2025-11-25 | 28.68 | 28.68 | 28.47 | 28.67 | +0.147% | 6,397 | +17.795% |
| 2025-11-24 | 28.30 | 28.63 | 27.87 | 28.63 | +1.255% | 25,489 | +17.968% |
| 2025-11-21 | 28.23 | 28.28 | 27.68 | 28.27 | +0.117% | 25,609 | +19.449% |
| 2025-11-20 | 28.79 | 28.79 | 28.24 | 28.24 | -1.661% | 7,436 | +19.589% |
| 2025-11-19 | 28.76 | 28.79 | 28.72 | 28.72 | +0.832% | 533 | +17.602% |
| 2025-11-18 | 28.49 | 28.49 | 28.48 | 28.48 | -0.395% | 208 | +18.581% |
| 2025-11-17 | 28.46 | 28.59 | 28.45 | 28.59 | -0.034% | 1,283 | +18.113% |
| 2025-11-14 | 28.60 | 28.74 | 28.60 | 28.60 | +0.359% | 696 | +18.074% |
| 2025-11-13 | 28.53 | 28.53 | 28.50 | 28.50 | -1.744% | 676 | +18.498% |
| 2025-11-12 | 29.09 | 29.09 | 29.01 | 29.01 | +0.733% | 683 | +16.432% |
| 2025-11-11 | 28.79 | 28.79 | 28.79 | 28.79 | -0.502% | 103 | +17.286% |
| 2025-11-10 | 28.34 | 29.09 | 28.34 | 28.94 | +1.348% | 925 | +16.696% |
| 2025-11-07 | 28.56 | 28.56 | 28.56 | 28.56 | -0.157% | 28 | +18.269% |
| 2025-11-06 | 28.60 | 28.60 | 28.60 | 28.60 | -0.548% | 140 | +18.084% |
| 2025-11-05 | 28.67 | 28.76 | 28.52 | 28.76 | +1.633% | 6,219 | +17.436% |
| 2025-11-04 | 28.31 | 28.31 | 28.30 | 28.30 | -1.758% | 726 | +19.354% |
| 2025-11-03 | 28.80 | 28.80 | 28.80 | 28.80 | +0.294% | 118 | +17.255% |
| 2025-10-31 | 28.72 | 28.72 | 28.72 | 28.72 | +0.076% | 9 | +17.600% |
| 2025-10-30 | 28.62 | 28.78 | 28.62 | 28.70 | -0.096% | 815 | +17.690% |
| 2025-10-29 | 28.77 | 28.77 | 28.72 | 28.72 | +0.727% | 423 | +17.576% |
| 2025-10-28 | 28.55 | 28.55 | 28.52 | 28.52 | -0.722% | 221 | +18.431% |
| 2025-10-27 | 28.72 | 28.72 | 28.72 | 28.72 | +0.254% | 188 | +17.576% |
| 2025-10-24 | 28.75 | 28.75 | 28.65 | 28.65 | +0.334% | 439 | +17.875% |
| 2025-10-23 | 28.57 | 28.61 | 28.56 | 28.56 | +1.164% | 266 | +18.268% |
| 2025-10-22 | 28.31 | 28.31 | 28.11 | 28.23 | -0.023% | 1,768 | +19.645% |
| 2025-10-21 | 28.34 | 28.34 | 28.23 | 28.23 | -1.016% | 2,003 | +19.617% |
| 2025-10-20 | 28.46 | 28.52 | 28.46 | 28.52 | +0.624% | 277 | +18.402% |
| 2025-10-17 | 28.41 | 28.41 | 28.32 | 28.35 | -0.301% | 663 | +19.141% |
| 2025-10-16 | 28.42 | 28.43 | 28.42 | 28.43 | -0.143% | 415 | +18.783% |
| 2025-10-15 | 28.37 | 28.47 | 28.37 | 28.47 | +2.966% | 873 | +18.612% |
| 2025-10-14 | 27.65 | 27.65 | 27.65 | 27.65 | +0.013% | 78 | +22.131% |
| 2025-10-13 | 27.57 | 27.65 | 27.52 | 27.65 | +1.188% | 13,368 | +22.146% |
| 2025-10-10 | 27.36 | 27.40 | 27.31 | 27.32 | -0.448% | 896 | +23.597% |
| 2025-10-09 | 27.38 | 27.45 | 27.37 | 27.45 | -0.542% | 3,019 | +23.044% |
| 2025-10-08 | 27.54 | 27.60 | 27.54 | 27.60 | +0.215% | 695 | +22.377% |
| 2025-10-07 | 27.82 | 27.82 | 27.54 | 27.54 | -0.469% | 14,809 | +22.640% |
| 2025-10-06 | 27.64 | 27.67 | 27.64 | 27.67 | +0.348% | 205 | +22.065% |
| 2025-10-03 | 27.60 | 27.68 | 27.57 | 27.57 | -0.944% | 712 | +22.489% |
| 2025-10-02 | 27.00 | 27.99 | 26.50 | 27.83 | -0.752% | 5,101 | +21.333% |
| 2025-10-01 | 28.03 | 28.04 | 27.98 | 28.04 | -0.469% | 1,317 | +20.421% |
| 2025-09-30 | 28.18 | 28.18 | 28.18 | 28.18 | -0.096% | 100 | +19.856% |
| 2025-09-29 | 28.19 | 28.20 | 28.14 | 28.20 | +0.380% | 3,296 | +19.741% |
| 2025-09-26 | 28.02 | 28.10 | 28.02 | 28.10 | +0.572% | 338 | +20.195% |
| 2025-09-25 | 27.90 | 27.95 | 27.82 | 27.94 | -0.186% | 2,734 | +20.883% |
| 2025-09-24 | 27.99 | 27.99 | 27.99 | 27.99 | -0.966% | 40 | +20.658% |
| 2025-09-23 | 28.20 | 28.26 | 28.20 | 28.26 | +0.183% | 715 | +19.493% |
| 2025-09-22 | 28.27 | 28.27 | 28.21 | 28.21 | -0.209% | 233 | +19.712% |
| 2025-09-19 | 28.13 | 28.27 | 27.69 | 28.27 | +0.296% | 12,711 | +19.462% |
| 2025-09-18 | 28.06 | 28.19 | 28.05 | 28.19 | +0.789% | 1,003 | +19.815% |
| 2025-09-17 | 27.95 | 28.01 | 27.95 | 27.97 | -0.229% | 438 | +20.761% |
| 2025-09-16 | 27.96 | 28.10 | 27.96 | 28.03 | -0.937% | 1,934 | +20.484% |
| 2025-09-15 | 28.09 | 28.30 | 28.09 | 28.30 | +0.725% | 529 | +19.355% |
| 2025-09-12 | 27.99 | 28.15 | 27.99 | 28.09 | +0.372% | 1,325 | +20.221% |
| 2025-09-11 | 27.99 | 27.99 | 27.99 | 27.99 | +0.896% | 0 | +20.669% |
| 2025-09-10 | 27.85 | 27.85 | 27.66 | 27.74 | +0.023% | 1,206 | +21.750% |
| 2025-09-09 | 27.90 | 27.90 | 27.72 | 27.73 | -0.821% | 747 | +21.778% |
| 2025-09-08 | 27.93 | 27.96 | 27.93 | 27.96 | +1.134% | 267 | +20.778% |
| 2025-09-05 | 27.63 | 27.65 | 27.52 | 27.65 | +0.568% | 375 | +22.147% |
| 2025-09-04 | 27.53 | 27.53 | 27.49 | 27.49 | +0.038% | 285 | +22.841% |
| 2025-09-03 | 27.48 | 27.48 | 27.48 | 27.48 | +0.558% | 223 | +22.888% |
| 2025-09-02 | 27.36 | 27.38 | 27.25 | 27.33 | -0.102% | 1,861 | +23.574% |
| 2025-08-29 | 27.36 | 27.36 | 27.36 | 27.36 | -0.654% | 92 | +23.448% |
| 2025-08-28 | 27.57 | 27.63 | 27.54 | 27.54 | -0.039% | 712 | +22.641% |
| 2025-08-27 | 27.41 | 27.59 | 27.41 | 27.55 | -0.159% | 706 | +22.592% |
| 2025-08-26 | 27.60 | 27.61 | 27.46 | 27.59 | +0.197% | 12,529 | +22.398% |
| 2025-08-25 | 27.73 | 27.73 | 27.54 | 27.54 | -0.812% | 465 | +22.639% |
| 2025-08-22 | 27.66 | 27.76 | 27.66 | 27.76 | +0.424% | 283 | +21.643% |
| 2025-08-21 | 27.65 | 27.74 | 27.65 | 27.65 | -0.042% | 650 | +22.158% |
| 2025-08-20 | 27.43 | 27.66 | 27.43 | 27.66 | +0.374% | 586 | +22.108% |
| 2025-08-19 | 27.55 | 27.55 | 27.55 | 27.55 | -0.467% | 116 | +22.564% |
| 2025-08-18 | 27.71 | 27.71 | 27.68 | 27.68 | +0.010% | 175 | +21.992% |
| 2025-08-15 | 27.74 | 27.74 | 27.68 | 27.68 | -0.571% | 2,241 | +22.004% |
| 2025-08-14 | 27.90 | 27.90 | 27.84 | 27.84 | -0.636% | 5,834 | +21.307% |
| 2025-08-13 | 27.91 | 28.02 | 27.91 | 28.02 | +0.677% | 363 | +20.535% |
| 2025-08-12 | 28.01 | 28.01 | 27.83 | 27.83 | -0.251% | 27,935 | +21.351% |
| 2025-08-11 | 27.90 | 27.90 | 27.90 | 27.90 | -0.168% | 126 | +21.047% |
| 2025-08-08 | 27.83 | 27.95 | 27.83 | 27.95 | +0.176% | 764 | +20.844% |
| 2025-08-07 | 27.80 | 27.90 | 27.80 | 27.90 | -1.035% | 219 | +21.056% |
| 2025-08-06 | 28.19 | 28.19 | 28.19 | 28.19 | +0.080% | 6 | +19.803% |
| 2025-08-05 | 28.25 | 28.25 | 28.05 | 28.17 | -0.151% | 1,086 | +19.899% |
| 2025-08-04 | 28.21 | 28.21 | 28.21 | 28.21 | +1.464% | 146 | +19.718% |
| 2025-08-01 | 27.83 | 27.83 | 27.72 | 27.80 | +0.191% | 704 | +21.471% |
| 2025-07-31 | 27.75 | 27.75 | 27.75 | 27.75 | +0.506% | 100 | +21.703% |
| 2025-07-30 | 27.61 | 27.61 | 27.61 | 27.61 | -0.818% | 72 | +22.319% |
| 2025-07-29 | 27.84 | 27.84 | 27.84 | 27.84 | +0.085% | 0 | +21.319% |
| 2025-07-28 | 27.88 | 27.88 | 27.69 | 27.81 | -0.174% | 1,158 | +21.422% |
| 2025-07-25 | 27.93 | 27.93 | 27.86 | 27.86 | +0.118% | 625 | +21.210% |
| 2025-07-24 | 27.73 | 27.83 | 27.73 | 27.83 | +0.645% | 226 | +21.353% |
| 2025-07-23 | 27.80 | 27.90 | 26.87 | 27.65 | -0.008% | 1,763 | +22.136% |
| 2025-07-22 | 27.81 | 27.81 | 27.65 | 27.65 | +0.058% | 118 | +22.126% |
| 2025-07-21 | 27.80 | 27.80 | 27.64 | 27.64 | -0.505% | 468 | +22.196% |
| 2025-07-18 | 27.83 | 27.90 | 27.65 | 27.78 | +0.371% | 656 | +21.578% |
| 2025-07-17 | 27.83 | 27.83 | 27.68 | 27.68 | -0.073% | 203 | +22.029% |
| 2025-07-16 | 27.10 | 27.70 | 27.10 | 27.70 | +0.182% | 419 | +21.940% |
| 2025-07-15 | 27.73 | 27.73 | 27.65 | 27.65 | -0.097% | 231 | +22.162% |
| 2025-07-14 | 27.65 | 27.76 | 27.65 | 27.67 | +0.877% | 417 | +22.044% |
| 2025-07-11 | 27.58 | 27.62 | 27.43 | 27.43 | -0.068% | 1,919 | +23.114% |
| 2025-07-10 | 27.60 | 27.61 | 27.45 | 27.45 | -0.812% | 1,167 | +23.031% |
| 2025-07-09 | 27.70 | 27.80 | 27.55 | 27.67 | +0.346% | 2,285 | +22.032% |
| 2025-07-08 | 27.68 | 27.68 | 27.58 | 27.58 | -1.091% | 190 | +22.455% |
| 2025-07-07 | 28.01 | 28.02 | 27.75 | 27.88 | +0.566% | 2,018 | +21.119% |
| 2025-07-03 | 27.73 | 27.73 | 27.73 | 27.73 | -0.298% | 0 | +21.804% |
| 2025-07-02 | 27.89 | 27.92 | 27.81 | 27.81 | -0.467% | 1,321 | +21.440% |
| 2025-07-01 | 28.03 | 28.03 | 27.77 | 27.94 | -0.656% | 1,812 | +20.873% |
| 2025-06-30 | 28.12 | 28.12 | 28.12 | 28.12 | +0.168% | 240 | +20.080% |
| 2025-06-27 | 28.06 | 28.19 | 28.06 | 28.08 | +0.765% | 620 | +20.282% |
| 2025-06-26 | 27.77 | 27.86 | 27.75 | 27.86 | -0.155% | 261 | +21.202% |
| 2025-06-25 | 27.78 | 27.97 | 27.78 | 27.91 | -0.248% | 1,038 | +21.014% |
| 2025-06-24 | 27.91 | 27.98 | 27.91 | 27.98 | +0.010% | 236 | +20.714% |
| 2025-06-23 | 27.74 | 27.97 | 27.74 | 27.97 | +1.178% | 140 | +20.725% |
| 2025-06-20 | 27.73 | 27.73 | 27.65 | 27.65 | -0.427% | 354 | +22.147% |
| 2025-06-18 | 27.77 | 27.77 | 27.77 | 27.77 | +0.314% | 21 | +21.626% |
| 2025-06-17 | 27.68 | 27.68 | 27.68 | 27.68 | +0.151% | 140 | +22.008% |
| 2025-06-16 | 27.54 | 27.74 | 27.53 | 27.64 | +1.406% | 2,422 | +22.192% |
| 2025-06-13 | 27.37 | 27.37 | 27.18 | 27.26 | -0.970% | 441 | +23.910% |
| 2025-06-12 | 27.75 | 27.75 | 27.52 | 27.52 | -0.630% | 325 | +22.708% |
| 2025-06-11 | 27.63 | 27.79 | 27.58 | 27.70 | +0.168% | 507 | +21.936% |
| 2025-06-10 | 27.44 | 27.65 | 27.44 | 27.65 | -1.235% | 125 | +22.141% |
| 2025-06-09 | 28.00 | 28.00 | 28.00 | 28.00 | -0.975% | 172 | +20.632% |
| 2025-06-06 | 28.38 | 28.38 | 28.27 | 28.27 | -0.794% | 357 | +19.456% |
| 2025-06-05 | 28.71 | 28.71 | 28.43 | 28.50 | -0.281% | 261 | +18.507% |
| 2025-06-04 | 28.58 | 28.58 | 28.58 | 28.58 | -0.174% | 0 | +18.174% |
| 2025-06-03 | 28.63 | 28.63 | 28.63 | 28.63 | -1.079% | 0 | +17.969% |
| 2025-06-02 | 28.94 | 28.94 | 28.94 | 28.94 | -0.076% | 276 | +16.696% |
| 2025-05-30 | 28.96 | 28.96 | 28.96 | 28.96 | +0.903% | 10 | +16.608% |
| 2025-05-29 | 28.74 | 28.83 | 28.70 | 28.70 | +0.044% | 673 | +17.661% |
| 2025-05-28 | 28.74 | 28.78 | 28.69 | 28.69 | -0.233% | 946 | +17.712% |
| 2025-05-27 | 28.67 | 28.76 | 28.67 | 28.76 | -0.380% | 379 | +17.438% |
| 2025-05-23 | 28.87 | 28.87 | 28.87 | 28.87 | +0.977% | 73 | +16.992% |
| 2025-05-22 | 28.59 | 28.59 | 28.59 | 28.59 | -1.076% | 103 | +18.135% |
| 2025-05-21 | 29.01 | 29.01 | 28.90 | 28.90 | +0.314% | 218 | +16.863% |
| 2025-05-20 | 28.81 | 28.81 | 28.81 | 28.81 | +0.290% | 14 | +17.230% |
| 2025-05-19 | 28.72 | 28.72 | 28.72 | 28.72 | +0.110% | 7 | +17.571% |
| 2025-05-16 | 28.79 | 28.79 | 28.69 | 28.69 | -0.232% | 358 | +17.700% |
| 2025-05-15 | 28.00 | 29.07 | 28.00 | 28.76 | +3.847% | 7,490 | +17.427% |
| 2025-05-14 | 27.82 | 27.82 | 27.69 | 27.69 | +0.140% | 109 | +21.944% |
| 2025-05-13 | 27.66 | 27.66 | 27.66 | 27.66 | -0.441% | 16 | +22.114% |
| 2025-05-12 | 27.33 | 27.78 | 27.33 | 27.78 | -3.203% | 130 | +21.575% |
| 2025-05-09 | 28.57 | 28.76 | 28.57 | 28.70 | -0.383% | 645 | +17.681% |
| 2025-05-08 | 28.81 | 28.81 | 28.81 | 28.81 | -1.239% | 89 | +17.230% |
| 2025-05-07 | 29.14 | 29.17 | 29.11 | 29.17 | +0.705% | 856 | +15.778% |
| 2025-05-06 | 28.84 | 28.97 | 28.84 | 28.97 | +0.259% | 114 | +16.594% |
| 2025-05-05 | 28.72 | 28.89 | 28.72 | 28.89 | +1.563% | 1,099 | +16.895% |
| 2025-05-02 | 28.54 | 28.54 | 28.45 | 28.45 | -0.510% | 408 | +18.722% |
| 2025-05-01 | 28.59 | 28.59 | 28.59 | 28.59 | -1.013% | 73 | +18.116% |
| 2025-04-30 | 28.88 | 28.88 | 28.88 | 28.88 | +0.770% | 50 | +16.919% |
| 2025-04-29 | 28.58 | 28.66 | 28.58 | 28.66 | +0.758% | 469 | +17.820% |
| 2025-04-28 | 28.57 | 28.57 | 28.37 | 28.45 | +0.230% | 904 | +18.712% |
| 2025-04-25 | 28.50 | 28.50 | 28.38 | 28.38 | -0.657% | 113 | +18.986% |
| 2025-04-24 | 28.54 | 28.86 | 28.54 | 28.57 | -0.703% | 767 | +18.204% |
| 2025-04-23 | 28.53 | 28.77 | 28.52 | 28.77 | -1.108% | 842 | +17.373% |
| 2025-04-22 | 29.30 | 29.30 | 29.10 | 29.10 | +0.745% | 533 | +16.072% |
| 2025-04-21 | 29.58 | 29.58 | 28.58 | 28.88 | -1.693% | 2,391 | +16.937% |
| 2025-04-17 | 29.52 | 29.52 | 29.32 | 29.38 | +0.167% | 1,053 | +14.957% |
| 2025-04-16 | 29.35 | 29.36 | 29.12 | 29.33 | +0.782% | 2,901 | +15.149% |
| 2025-04-15 | 28.90 | 29.10 | 28.90 | 29.10 | +0.770% | 2,265 | +16.050% |
| 2025-04-14 | 28.66 | 28.88 | 28.66 | 28.88 | 0.000% | 414 | +16.943% |