OSEA
Harbor International Compounders ETF
stockNYSEETF
At CloseOct 2, 2026 3:57:47 PM EDT
29.30USD+0.636%(+0.19)24,114
OSEA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.31 | 29.37 | 29.20 | 29.29 | +0.627% | 24,114 | 0.000% |
| 2026-10-01 | 29.39 | 29.39 | 28.96 | 29.11 | -0.513% | 64,509 | +0.627% |
| 2026-09-30 | 29.41 | 29.41 | 29.24 | 29.26 | -0.428% | 51,565 | +0.111% |
| 2026-09-29 | 29.38 | 29.44 | 29.24 | 29.39 | -0.165% | 56,917 | -0.318% |
| 2026-09-28 | 29.38 | 29.52 | 29.27 | 29.43 | -0.290% | 201,663 | -0.482% |
| 2026-09-25 | 29.49 | 29.58 | 29.38 | 29.52 | +0.418% | 47,239 | -0.771% |
| 2026-09-24 | 29.39 | 29.46 | 29.23 | 29.40 | -0.112% | 47,389 | -0.356% |
| 2026-09-23 | 29.65 | 29.65 | 29.37 | 29.43 | -1.405% | 44,980 | -0.467% |
| 2026-09-22 | 29.84 | 29.89 | 29.67 | 29.85 | +0.355% | 210,626 | -1.866% |
| 2026-09-21 | 29.65 | 29.79 | 29.61 | 29.74 | +1.468% | 195,575 | -1.518% |
| 2026-09-18 | 29.30 | 29.42 | 29.16 | 29.31 | -0.328% | 91,012 | -0.072% |
| 2026-09-17 | 29.47 | 29.52 | 29.35 | 29.41 | +1.240% | 61,832 | -0.400% |
| 2026-09-16 | 29.31 | 29.31 | 28.93 | 29.05 | -0.582% | 114,971 | +0.835% |
| 2026-09-15 | 29.40 | 29.40 | 29.10 | 29.22 | -1.050% | 386,307 | +0.248% |
| 2026-09-14 | 29.40 | 29.69 | 29.39 | 29.53 | -0.304% | 30,513 | -0.804% |
| 2026-09-11 | 29.77 | 29.79 | 29.57 | 29.62 | +0.405% | 87,065 | -1.106% |
| 2026-09-10 | 29.52 | 29.64 | 29.45 | 29.50 | -0.605% | 427,587 | -0.705% |
| 2026-09-09 | 30.00 | 30.02 | 29.66 | 29.68 | -1.526% | 522,830 | -1.306% |
| 2026-09-08 | 30.40 | 30.41 | 30.14 | 30.14 | -0.594% | 15,681 | -2.812% |
| 2026-09-04 | 30.26 | 30.45 | 30.26 | 30.32 | +0.132% | 53,228 | -3.389% |
| 2026-09-03 | 30.34 | 30.37 | 30.09 | 30.28 | +0.365% | 99,338 | -3.261% |
| 2026-09-02 | 30.10 | 30.26 | 29.14 | 30.17 | 0.000% | 76,639 | -2.909% |
| 2026-09-01 | 30.35 | 30.39 | 30.11 | 30.17 | -1.082% | 140,936 | -2.909% |
| 2026-08-31 | 30.63 | 30.71 | 30.50 | 30.50 | -0.886% | 34,446 | -3.959% |
| 2026-08-28 | 30.83 | 30.96 | 30.69 | 30.77 | +0.155% | 224,543 | -4.810% |
| 2026-08-27 | 30.72 | 30.86 | 30.65 | 30.73 | -0.244% | 43,140 | -4.662% |
| 2026-08-26 | 30.87 | 31.02 | 30.66 | 30.80 | -0.356% | 393,674 | -4.894% |
| 2026-08-25 | 30.84 | 31.00 | 30.84 | 30.91 | +0.292% | 56,049 | -5.233% |
| 2026-08-24 | 30.73 | 30.87 | 30.73 | 30.82 | -0.518% | 19,425 | -4.956% |
| 2026-08-21 | 30.90 | 31.06 | 30.87 | 30.98 | +1.012% | 36,417 | -5.449% |
| 2026-08-20 | 30.67 | 30.73 | 30.40 | 30.67 | -0.270% | 93,453 | -4.491% |
| 2026-08-19 | 30.64 | 30.83 | 30.57 | 30.75 | +0.612% | 62,278 | -4.749% |
| 2026-08-18 | 30.61 | 30.61 | 30.49 | 30.57 | -0.728% | 55,815 | -4.166% |
| 2026-08-17 | 30.94 | 30.94 | 30.72 | 30.79 | -0.275% | 60,744 | -4.864% |
| 2026-08-14 | 30.99 | 31.03 | 30.76 | 30.87 | -0.194% | 78,050 | -5.125% |
| 2026-08-13 | 30.87 | 30.99 | 30.82 | 30.93 | +0.373% | 1,449,882 | -5.310% |
| 2026-08-12 | 31.00 | 31.05 | 30.78 | 30.82 | -0.469% | 35,213 | -4.957% |
| 2026-08-11 | 31.02 | 31.11 | 30.87 | 30.97 | +0.056% | 34,767 | -5.402% |
| 2026-08-10 | 30.97 | 31.07 | 30.89 | 30.95 | -0.296% | 33,172 | -5.350% |
| 2026-08-07 | 31.00 | 31.08 | 30.93 | 31.04 | +0.926% | 32,196 | -5.630% |
| 2026-08-06 | 30.86 | 30.86 | 30.71 | 30.76 | -1.236% | 49,657 | -4.756% |
| 2026-08-05 | 31.27 | 31.27 | 31.06 | 31.14 | +0.387% | 45,249 | -5.933% |
| 2026-08-04 | 30.86 | 31.17 | 30.86 | 31.02 | +1.538% | 48,030 | -5.569% |
| 2026-08-03 | 30.51 | 30.62 | 30.47 | 30.55 | +0.295% | 56,239 | -4.116% |
| 2026-07-31 | 30.45 | 30.68 | 30.18 | 30.46 | -0.441% | 50,696 | -3.833% |
| 2026-07-30 | 30.36 | 30.70 | 30.36 | 30.59 | +2.222% | 59,088 | -4.257% |
| 2026-07-29 | 30.00 | 30.27 | 29.84 | 29.93 | +0.037% | 180,097 | -2.130% |
| 2026-07-28 | 29.55 | 29.95 | 29.55 | 29.92 | +0.907% | 21,580 | -2.093% |
| 2026-07-27 | 29.84 | 29.84 | 29.57 | 29.65 | +0.543% | 20,762 | -1.206% |
| 2026-07-24 | 29.50 | 29.66 | 29.41 | 29.49 | +0.734% | 61,675 | -0.670% |
| 2026-07-23 | 29.37 | 29.38 | 29.22 | 29.28 | -1.563% | 25,926 | +0.059% |
| 2026-07-22 | 29.72 | 29.84 | 29.68 | 29.74 | -0.130% | 33,457 | -1.505% |
| 2026-07-21 | 29.68 | 29.84 | 29.56 | 29.78 | +0.868% | 33,097 | -1.633% |
| 2026-07-20 | 29.60 | 29.77 | 29.52 | 29.52 | -0.430% | 49,329 | -0.779% |
| 2026-07-17 | 29.66 | 29.83 | 29.65 | 29.65 | -0.869% | 29,626 | -1.206% |
| 2026-07-16 | 29.72 | 29.99 | 29.72 | 29.91 | -0.227% | 30,415 | -2.065% |
| 2026-07-15 | 29.94 | 30.11 | 29.83 | 29.98 | +1.039% | 35,900 | -2.287% |
| 2026-07-14 | 29.77 | 29.91 | 29.66 | 29.67 | +0.169% | 28,418 | -1.272% |
| 2026-07-13 | 29.81 | 29.90 | 29.59 | 29.62 | -1.036% | 47,380 | -1.106% |
| 2026-07-10 | 29.89 | 30.04 | 29.86 | 29.93 | -0.399% | 30,064 | -2.130% |
| 2026-07-09 | 29.99 | 30.08 | 29.87 | 30.05 | +0.434% | 58,425 | -2.521% |
| 2026-07-08 | 29.91 | 30.00 | 29.74 | 29.92 | -0.960% | 40,391 | -2.097% |
| 2026-07-07 | 30.52 | 30.63 | 30.18 | 30.21 | -1.225% | 38,356 | -3.037% |
| 2026-07-06 | 30.36 | 30.62 | 30.36 | 30.58 | +0.906% | 18,331 | -4.225% |
| 2026-07-02 | 30.30 | 30.52 | 30.18 | 30.31 | +0.564% | 83,017 | -3.357% |
| 2026-07-01 | 30.20 | 30.30 | 30.03 | 30.14 | -1.310% | 199,857 | -2.812% |
| 2026-06-30 | 30.14 | 30.54 | 30.14 | 30.54 | +1.112% | 60,563 | -4.085% |
| 2026-06-29 | 30.00 | 30.26 | 30.00 | 30.20 | +1.220% | 31,693 | -3.018% |
| 2026-06-26 | 29.57 | 29.91 | 29.57 | 29.84 | +0.101% | 56,630 | -1.835% |
| 2026-06-25 | 30.13 | 30.27 | 29.79 | 29.81 | -0.301% | 117,556 | -1.736% |
| 2026-06-24 | 29.73 | 30.13 | 29.73 | 29.90 | +0.437% | 221,235 | -2.032% |
| 2026-06-23 | 29.82 | 30.10 | 29.75 | 29.77 | -2.233% | 90,621 | -1.604% |
| 2026-06-22 | 30.54 | 30.54 | 30.35 | 30.45 | -0.131% | 15,416 | -3.801% |
| 2026-06-18 | 30.46 | 30.65 | 30.39 | 30.49 | +0.471% | 151,322 | -3.928% |
| 2026-06-17 | 30.67 | 30.92 | 30.33 | 30.35 | -0.534% | 40,413 | -3.475% |
| 2026-06-16 | 30.62 | 30.70 | 30.43 | 30.51 | -0.229% | 36,347 | -3.990% |
| 2026-06-15 | 30.63 | 30.68 | 30.51 | 30.58 | +1.208% | 16,432 | -4.210% |
| 2026-06-12 | 30.21 | 30.31 | 30.05 | 30.22 | +0.017% | 24,253 | -3.053% |
| 2026-06-11 | 29.67 | 30.22 | 29.51 | 30.21 | +2.372% | 70,540 | -3.037% |
| 2026-06-10 | 29.67 | 30.01 | 29.44 | 29.51 | -1.666% | 48,869 | -0.737% |
| 2026-06-09 | 30.22 | 30.29 | 29.48 | 30.01 | +0.633% | 30,661 | -2.391% |
| 2026-06-08 | 29.91 | 30.20 | 29.82 | 29.82 | +0.127% | 11,227 | -1.773% |
| 2026-06-05 | 30.32 | 30.47 | 29.66 | 29.78 | -2.557% | 27,377 | -1.649% |
| 2026-06-04 | 30.49 | 30.63 | 30.42 | 30.56 | +0.246% | 29,654 | -4.163% |
| 2026-06-03 | 30.60 | 30.64 | 30.43 | 30.49 | -0.878% | 59,142 | -3.928% |
| 2026-06-02 | 30.73 | 30.78 | 30.57 | 30.76 | +0.654% | 43,546 | -4.771% |
| 2026-06-01 | 30.34 | 30.65 | 30.32 | 30.56 | +0.295% | 92,376 | -4.148% |
| 2026-05-29 | 30.50 | 30.69 | 30.47 | 30.47 | -0.066% | 45,552 | -3.864% |
| 2026-05-28 | 30.35 | 30.59 | 30.26 | 30.49 | 0.000% | 23,857 | -3.928% |
| 2026-05-27 | 30.49 | 30.56 | 30.33 | 30.49 | +0.793% | 44,166 | -3.928% |
| 2026-05-26 | 30.36 | 30.39 | 30.23 | 30.25 | -0.297% | 22,934 | -3.165% |
| 2026-05-22 | 30.40 | 30.46 | 30.19 | 30.34 | -0.312% | 46,093 | -3.453% |
| 2026-05-21 | 29.88 | 30.50 | 29.88 | 30.43 | +0.612% | 42,422 | -3.754% |
| 2026-05-20 | 29.82 | 30.25 | 29.68 | 30.25 | +1.612% | 44,231 | -3.165% |
| 2026-05-19 | 29.85 | 29.87 | 29.71 | 29.77 | -0.813% | 50,763 | -1.604% |
| 2026-05-18 | 30.02 | 30.09 | 29.83 | 30.01 | +0.752% | 27,764 | -2.404% |
| 2026-05-15 | 29.88 | 29.94 | 29.70 | 29.79 | -2.061% | 58,501 | -1.670% |
| 2026-05-14 | 30.35 | 30.54 | 30.35 | 30.42 | +0.121% | 21,099 | -3.696% |
| 2026-05-13 | 30.13 | 30.40 | 30.08 | 30.38 | +0.463% | 46,282 | -3.580% |
| 2026-05-12 | 30.16 | 30.31 | 29.98 | 30.24 | -0.811% | 47,677 | -3.133% |
| 2026-05-11 | 30.53 | 30.59 | 30.42 | 30.49 | -0.866% | 31,021 | -3.919% |
| 2026-05-08 | 30.90 | 30.90 | 30.61 | 30.75 | +0.056% | 29,658 | -4.751% |
| 2026-05-07 | 31.19 | 31.19 | 30.70 | 30.74 | -2.238% | 43,090 | -4.698% |
| 2026-05-06 | 31.05 | 31.44 | 31.05 | 31.44 | +3.150% | 83,334 | -6.830% |
| 2026-05-05 | 30.44 | 30.56 | 30.29 | 30.48 | +1.026% | 36,405 | -3.896% |
| 2026-05-04 | 30.35 | 30.44 | 30.06 | 30.17 | -1.320% | 34,855 | -2.910% |
| 2026-05-01 | 30.48 | 30.75 | 30.48 | 30.57 | -0.101% | 22,954 | -4.192% |
| 2026-04-30 | 30.29 | 30.64 | 30.17 | 30.61 | +1.866% | 21,463 | -4.289% |
| 2026-04-29 | 30.19 | 30.20 | 29.98 | 30.04 | -1.154% | 31,706 | -2.502% |
| 2026-04-28 | 30.42 | 30.50 | 30.27 | 30.40 | -1.248% | 9,424 | -3.628% |
| 2026-04-27 | 30.89 | 30.89 | 30.74 | 30.78 | -0.048% | 25,463 | -4.831% |
| 2026-04-24 | 30.63 | 30.84 | 30.53 | 30.79 | +1.365% | 6,466 | -4.876% |
| 2026-04-23 | 30.61 | 30.69 | 30.04 | 30.38 | -0.818% | 33,319 | -3.578% |
| 2026-04-22 | 30.60 | 30.70 | 30.53 | 30.63 | +0.525% | 62,967 | -4.367% |
| 2026-04-21 | 30.86 | 30.88 | 30.43 | 30.47 | -1.387% | 30,896 | -3.864% |
| 2026-04-20 | 30.90 | 30.99 | 30.73 | 30.90 | -0.311% | 22,564 | -5.198% |
| 2026-04-17 | 31.11 | 31.19 | 30.91 | 31.00 | +1.192% | 19,978 | -5.493% |
| 2026-04-16 | 30.80 | 30.80 | 30.49 | 30.63 | -0.163% | 75,087 | -4.367% |
| 2026-04-15 | 30.76 | 30.77 | 30.55 | 30.68 | -0.357% | 58,122 | -4.522% |
| 2026-04-14 | 30.67 | 30.86 | 30.67 | 30.79 | +0.555% | 25,184 | -4.864% |
| 2026-04-13 | 30.28 | 30.66 | 30.25 | 30.62 | +0.229% | 14,083 | -4.335% |
| 2026-04-10 | 30.74 | 30.74 | 30.43 | 30.55 | +0.493% | 10,368 | -4.116% |
| 2026-04-09 | 30.29 | 30.46 | 30.00 | 30.40 | -0.131% | 43,410 | -3.643% |
| 2026-04-08 | 30.68 | 30.68 | 30.26 | 30.44 | +3.643% | 27,352 | -3.770% |
| 2026-04-07 | 29.21 | 29.37 | 28.93 | 29.37 | -0.441% | 35,290 | -0.264% |
| 2026-04-06 | 29.30 | 29.54 | 29.30 | 29.50 | +0.889% | 21,173 | -0.703% |
| 2026-04-02 | 28.84 | 29.34 | 28.82 | 29.24 | -0.725% | 53,690 | +0.180% |
| 2026-04-01 | 29.31 | 29.63 | 29.27 | 29.45 | +1.739% | 55,581 | -0.547% |
| 2026-03-31 | 28.46 | 29.03 | 28.37 | 28.95 | +3.062% | 41,625 | +1.183% |
| 2026-03-30 | 28.12 | 28.29 | 27.98 | 28.09 | +0.537% | 49,583 | +4.281% |
| 2026-03-27 | 28.17 | 28.21 | 27.94 | 27.94 | -1.342% | 37,872 | +4.841% |
| 2026-03-26 | 28.66 | 28.80 | 28.30 | 28.32 | -2.546% | 244,905 | +3.434% |
| 2026-03-25 | 29.05 | 29.16 | 28.92 | 29.06 | +1.290% | 102,591 | +0.800% |
| 2026-03-24 | 28.54 | 28.92 | 28.54 | 28.69 | -0.555% | 92,440 | +2.100% |
| 2026-03-23 | 29.07 | 29.17 | 28.71 | 28.85 | +1.585% | 50,747 | +1.534% |
| 2026-03-20 | 29.01 | 29.14 | 28.34 | 28.40 | -2.170% | 33,146 | +3.143% |
| 2026-03-19 | 28.70 | 29.25 | 28.68 | 29.03 | -0.412% | 58,002 | +0.904% |
| 2026-03-18 | 29.66 | 29.70 | 29.08 | 29.15 | -2.671% | 53,759 | +0.489% |
| 2026-03-17 | 30.05 | 30.17 | 29.85 | 29.95 | -0.044% | 39,867 | -2.195% |
| 2026-03-16 | 29.83 | 30.07 | 29.82 | 29.96 | +1.618% | 27,413 | -2.238% |
| 2026-03-13 | 29.87 | 29.90 | 29.39 | 29.49 | -0.436% | 21,792 | -0.656% |
| 2026-03-12 | 29.83 | 29.91 | 29.58 | 29.61 | -1.480% | 40,403 | -1.089% |
| 2026-03-11 | 30.08 | 30.12 | 29.85 | 30.06 | -0.133% | 104,014 | -2.553% |
| 2026-03-10 | 30.23 | 30.55 | 29.96 | 30.10 | +0.568% | 481,365 | -2.683% |
| 2026-03-09 | 29.30 | 30.09 | 29.20 | 29.93 | +0.673% | 83,342 | -2.130% |
| 2026-03-06 | 29.57 | 29.98 | 29.57 | 29.73 | -1.055% | 45,801 | -1.472% |
| 2026-03-05 | 30.27 | 30.31 | 29.74 | 30.05 | -1.194% | 53,714 | -2.511% |
| 2026-03-04 | 30.25 | 30.41 | 30.04 | 30.41 | +0.990% | 32,042 | -3.675% |
| 2026-03-03 | 29.75 | 30.23 | 29.40 | 30.11 | -2.298% | 32,766 | -2.721% |
| 2026-03-02 | 30.59 | 30.88 | 30.59 | 30.82 | -1.486% | 25,832 | -4.956% |
| 2026-02-27 | 31.25 | 31.47 | 31.10 | 31.29 | -0.112% | 50,654 | -6.369% |
| 2026-02-26 | 31.53 | 31.53 | 31.14 | 31.32 | -0.318% | 30,684 | -6.473% |
| 2026-02-25 | 31.49 | 31.60 | 31.30 | 31.42 | +0.223% | 25,617 | -6.771% |
| 2026-02-24 | 31.22 | 31.52 | 31.22 | 31.35 | +0.545% | 103,181 | -6.563% |
| 2026-02-23 | 31.28 | 31.34 | 31.03 | 31.18 | -0.732% | 43,502 | -6.054% |
| 2026-02-20 | 30.97 | 31.41 | 30.97 | 31.41 | +1.354% | 38,095 | -6.741% |
| 2026-02-19 | 30.90 | 31.04 | 30.90 | 30.99 | -0.417% | 31,219 | -5.478% |
| 2026-02-18 | 31.01 | 31.27 | 30.98 | 31.12 | +0.419% | 41,186 | -5.872% |
| 2026-02-17 | 30.75 | 31.03 | 30.61 | 30.99 | +0.065% | 30,173 | -5.478% |
| 2026-02-13 | 30.81 | 31.04 | 30.78 | 30.97 | +0.298% | 107,668 | -5.417% |
| 2026-02-12 | 31.23 | 31.30 | 30.71 | 30.88 | -0.682% | 55,821 | -5.135% |
| 2026-02-11 | 31.03 | 31.13 | 30.81 | 31.09 | +0.161% | 32,231 | -5.782% |
| 2026-02-10 | 30.99 | 31.16 | 30.96 | 31.04 | +0.453% | 42,158 | -5.630% |
| 2026-02-09 | 30.61 | 30.98 | 30.58 | 30.90 | +1.014% | 62,119 | -5.203% |
| 2026-02-06 | 30.27 | 30.65 | 30.27 | 30.59 | +1.560% | 22,326 | -4.242% |
| 2026-02-05 | 30.19 | 30.29 | 30.00 | 30.12 | -0.463% | 56,287 | -2.747% |
| 2026-02-04 | 30.51 | 30.51 | 30.04 | 30.26 | -0.165% | 38,306 | -3.197% |
| 2026-02-03 | 30.44 | 30.49 | 30.16 | 30.31 | -1.294% | 51,556 | -3.357% |
| 2026-02-02 | 30.48 | 30.78 | 30.48 | 30.71 | +1.085% | 199,492 | -4.607% |
| 2026-01-30 | 30.59 | 30.63 | 30.35 | 30.38 | -0.888% | 60,181 | -3.572% |
| 2026-01-29 | 30.80 | 30.80 | 30.40 | 30.65 | +0.033% | 90,820 | -4.429% |
| 2026-01-28 | 30.80 | 30.80 | 30.54 | 30.64 | -0.874% | 40,228 | -4.398% |
| 2026-01-27 | 30.76 | 30.99 | 30.76 | 30.91 | +1.129% | 49,906 | -5.233% |
| 2026-01-26 | 30.52 | 30.67 | 30.52 | 30.57 | +0.444% | 94,076 | -4.163% |
| 2026-01-23 | 30.17 | 30.49 | 30.17 | 30.43 | +0.285% | 34,329 | -3.738% |
| 2026-01-22 | 30.27 | 30.40 | 30.25 | 30.34 | +0.342% | 25,629 | -3.463% |
| 2026-01-21 | 30.20 | 30.33 | 29.95 | 30.24 | +0.733% | 45,175 | -3.133% |
| 2026-01-20 | 30.22 | 30.35 | 30.02 | 30.02 | -2.206% | 92,618 | -2.423% |
| 2026-01-16 | 30.76 | 30.82 | 30.63 | 30.70 | -0.075% | 31,908 | -4.576% |
| 2026-01-15 | 30.85 | 30.89 | 30.72 | 30.72 | +0.327% | 23,597 | -4.647% |
| 2026-01-14 | 30.69 | 30.86 | 30.55 | 30.62 | -0.196% | 57,276 | -4.335% |
| 2026-01-13 | 30.91 | 30.91 | 30.60 | 30.68 | -1.160% | 40,942 | -4.522% |
| 2026-01-12 | 30.87 | 31.08 | 30.85 | 31.04 | +0.562% | 30,890 | -5.630% |
| 2026-01-09 | 30.80 | 30.90 | 30.72 | 30.87 | +1.202% | 31,362 | -5.099% |
| 2026-01-08 | 30.57 | 30.58 | 30.39 | 30.50 | -0.845% | 2,324,829 | -3.959% |
| 2026-01-07 | 30.88 | 30.90 | 30.71 | 30.76 | -0.097% | 20,243 | -4.771% |
| 2026-01-06 | 30.77 | 30.92 | 30.76 | 30.79 | +0.165% | 120,344 | -4.864% |
| 2026-01-05 | 30.53 | 30.82 | 30.53 | 30.74 | +1.350% | 35,371 | -4.707% |
| 2026-01-02 | 30.42 | 30.49 | 30.31 | 30.33 | +0.264% | 71,017 | -3.421% |
| 2025-12-31 | 30.17 | 30.30 | 30.10 | 30.25 | +0.199% | 19,443 | -3.165% |
| 2025-12-30 | 30.24 | 30.39 | 30.19 | 30.19 | -0.165% | 49,899 | -2.973% |
| 2025-12-29 | 30.14 | 30.26 | 30.10 | 30.24 | -0.330% | 33,609 | -3.133% |
| 2025-12-26 | 30.31 | 30.36 | 30.20 | 30.34 | +0.298% | 11,954 | -3.453% |
| 2025-12-24 | 30.19 | 30.31 | 30.15 | 30.25 | -0.033% | 26,321 | -3.165% |
| 2025-12-23 | 30.18 | 30.28 | 30.07 | 30.26 | +0.431% | 59,509 | -3.197% |
| 2025-12-22 | 30.06 | 30.14 | 29.98 | 30.13 | +0.333% | 61,733 | -2.780% |
| 2025-12-19 | 29.85 | 30.14 | 29.85 | 30.03 | -0.760% | 38,952 | -2.456% |
| 2025-12-18 | 30.26 | 30.41 | 30.17 | 30.26 | +0.900% | 57,883 | -3.197% |
| 2025-12-17 | 30.21 | 30.27 | 29.95 | 29.99 | -1.316% | 46,168 | -2.326% |
| 2025-12-16 | 30.35 | 30.45 | 30.16 | 30.39 | -0.524% | 67,097 | -3.611% |
| 2025-12-15 | 30.61 | 30.70 | 30.39 | 30.55 | +1.025% | 52,938 | -4.116% |
| 2025-12-12 | 30.51 | 30.66 | 30.22 | 30.24 | -0.933% | 28,209 | -3.134% |
| 2025-12-11 | 30.45 | 30.62 | 30.45 | 30.52 | +0.345% | 34,924 | -4.038% |
| 2025-12-10 | 30.05 | 30.49 | 30.02 | 30.42 | +0.862% | 28,454 | -3.706% |
| 2025-12-09 | 30.18 | 30.24 | 30.09 | 30.16 | -0.539% | 90,814 | -2.876% |
| 2025-12-08 | 30.38 | 30.38 | 30.16 | 30.32 | -0.213% | 43,025 | -3.400% |
| 2025-12-05 | 30.59 | 30.61 | 30.35 | 30.39 | -0.203% | 153,344 | -3.605% |
| 2025-12-04 | 30.49 | 30.54 | 30.39 | 30.45 | +0.099% | 143,634 | -3.801% |
| 2025-12-03 | 30.19 | 30.47 | 30.14 | 30.42 | +0.462% | 271,668 | -3.706% |
| 2025-12-02 | 30.23 | 30.32 | 30.14 | 30.28 | +0.232% | 298,612 | -3.261% |
| 2025-12-01 | 30.23 | 30.33 | 30.09 | 30.21 | -0.588% | 361,854 | -3.037% |
| 2025-11-28 | 30.26 | 30.42 | 30.26 | 30.39 | +0.296% | 5,283 | -3.608% |
| 2025-11-26 | 30.18 | 30.40 | 30.10 | 30.30 | +0.964% | 48,149 | -3.323% |
| 2025-11-25 | 29.79 | 30.01 | 29.63 | 30.01 | +1.078% | 78,582 | -2.391% |
| 2025-11-24 | 29.53 | 29.74 | 29.49 | 29.69 | +0.678% | 44,302 | -1.339% |
| 2025-11-21 | 29.43 | 29.66 | 29.29 | 29.49 | +1.097% | 27,121 | -0.670% |
| 2025-11-20 | 29.86 | 29.86 | 29.17 | 29.17 | -1.586% | 30,374 | +0.420% |
| 2025-11-19 | 29.65 | 29.78 | 29.50 | 29.64 | -0.101% | 39,531 | -1.172% |
| 2025-11-18 | 29.62 | 29.82 | 29.50 | 29.67 | -0.543% | 32,416 | -1.272% |
| 2025-11-17 | 30.05 | 30.13 | 29.75 | 29.83 | -1.512% | 24,609 | -1.808% |
| 2025-11-14 | 30.11 | 30.37 | 30.11 | 30.29 | -0.411% | 18,991 | -3.293% |
| 2025-11-13 | 30.69 | 30.69 | 30.37 | 30.41 | -1.362% | 23,797 | -3.691% |
| 2025-11-12 | 30.82 | 30.89 | 30.80 | 30.84 | +0.834% | 16,229 | -5.002% |
| 2025-11-11 | 30.41 | 30.64 | 30.41 | 30.58 | +0.991% | 28,393 | -4.210% |
| 2025-11-10 | 30.35 | 30.41 | 30.13 | 30.28 | +0.835% | 12,209 | -3.261% |
| 2025-11-07 | 29.89 | 30.11 | 29.79 | 30.03 | -0.102% | 20,561 | -2.454% |
| 2025-11-06 | 30.38 | 30.38 | 30.00 | 30.06 | -0.825% | 27,435 | -2.553% |
| 2025-11-05 | 30.17 | 30.45 | 30.14 | 30.31 | -0.132% | 238,969 | -3.357% |
| 2025-11-04 | 30.27 | 30.44 | 30.15 | 30.35 | -0.655% | 25,957 | -3.484% |
| 2025-11-03 | 30.49 | 30.61 | 30.36 | 30.55 | +0.460% | 50,176 | -4.116% |
| 2025-10-31 | 30.50 | 30.50 | 30.24 | 30.41 | -0.718% | 47,853 | -3.675% |
| 2025-10-30 | 30.46 | 30.73 | 30.46 | 30.63 | -0.228% | 34,344 | -4.367% |
| 2025-10-29 | 30.94 | 30.95 | 30.66 | 30.70 | -0.936% | 34,446 | -4.585% |
| 2025-10-28 | 30.92 | 31.00 | 30.87 | 30.99 | -0.032% | 35,394 | -5.478% |
| 2025-10-27 | 30.97 | 31.02 | 30.93 | 31.00 | +0.813% | 33,934 | -5.508% |
| 2025-10-24 | 30.76 | 30.81 | 30.64 | 30.75 | +0.326% | 32,184 | -4.740% |
| 2025-10-23 | 30.45 | 30.69 | 30.44 | 30.65 | +0.394% | 39,661 | -4.429% |
| 2025-10-22 | 30.62 | 30.70 | 30.35 | 30.53 | -0.506% | 34,064 | -4.053% |
| 2025-10-21 | 30.73 | 30.83 | 30.58 | 30.68 | -0.406% | 21,054 | -4.538% |
| 2025-10-20 | 30.73 | 30.87 | 30.62 | 30.81 | +1.132% | 26,250 | -4.925% |
| 2025-10-17 | 30.27 | 30.49 | 30.27 | 30.46 | +0.511% | 283,464 | -3.849% |
| 2025-10-16 | 30.50 | 30.52 | 30.22 | 30.31 | -0.033% | 28,408 | -3.357% |
| 2025-10-15 | 30.19 | 30.32 | 30.11 | 30.32 | +0.965% | 26,944 | -3.389% |
| 2025-10-14 | 29.68 | 30.17 | 29.67 | 30.03 | -0.166% | 48,519 | -2.457% |
| 2025-10-13 | 29.89 | 30.10 | 29.83 | 30.08 | +1.416% | 59,348 | -2.618% |
| 2025-10-10 | 30.27 | 30.27 | 29.59 | 29.66 | -2.112% | 36,261 | -1.239% |
| 2025-10-09 | 30.31 | 30.44 | 30.17 | 30.30 | -0.620% | 98,894 | -3.325% |
| 2025-10-08 | 30.40 | 30.51 | 30.32 | 30.49 | +0.326% | 161,209 | -3.924% |
| 2025-10-07 | 30.57 | 30.58 | 30.35 | 30.39 | -0.702% | 38,994 | -3.611% |
| 2025-10-06 | 30.53 | 30.67 | 30.52 | 30.61 | +1.073% | 37,493 | -4.289% |
| 2025-10-03 | 30.23 | 30.37 | 30.16 | 30.28 | +0.365% | 111,699 | -3.261% |
| 2025-10-02 | 30.14 | 30.20 | 29.94 | 30.17 | +0.869% | 73,129 | -2.909% |
| 2025-10-01 | 29.68 | 29.93 | 29.65 | 29.91 | +1.150% | 68,473 | -2.065% |
| 2025-09-30 | 29.40 | 29.59 | 29.40 | 29.57 | +0.887% | 73,919 | -0.938% |
| 2025-09-29 | 29.26 | 29.38 | 29.25 | 29.31 | +0.687% | 60,781 | -0.060% |
| 2025-09-26 | 29.04 | 29.20 | 28.98 | 29.11 | +0.317% | 34,166 | +0.627% |
| 2025-09-25 | 29.01 | 29.11 | 28.92 | 29.02 | -0.556% | 86,533 | +0.946% |
| 2025-09-24 | 29.34 | 29.44 | 29.18 | 29.18 | -0.917% | 37,004 | +0.386% |
| 2025-09-23 | 29.67 | 29.79 | 29.45 | 29.45 | -0.540% | 59,825 | -0.535% |
| 2025-09-22 | 29.36 | 29.66 | 29.26 | 29.61 | +0.955% | 1,183,740 | -1.072% |
| 2025-09-19 | 29.51 | 29.59 | 29.28 | 29.33 | -1.355% | 34,787 | -0.128% |
| 2025-09-18 | 29.52 | 29.80 | 29.51 | 29.73 | +0.926% | 37,148 | -1.481% |
| 2025-09-17 | 29.48 | 29.71 | 29.34 | 29.46 | +0.306% | 42,967 | -0.569% |
| 2025-09-16 | 29.60 | 29.62 | 29.30 | 29.37 | -0.238% | 991,618 | -0.264% |
| 2025-09-15 | 29.43 | 29.58 | 29.41 | 29.44 | +0.170% | 41,252 | -0.501% |
| 2025-09-12 | 29.51 | 29.51 | 29.33 | 29.39 | -0.407% | 39,249 | -0.332% |
| 2025-09-11 | 29.41 | 29.76 | 29.18 | 29.51 | +0.717% | 19,394 | -0.737% |
| 2025-09-10 | 29.40 | 29.48 | 29.18 | 29.30 | -0.238% | 77,199 | -0.026% |
| 2025-09-09 | 29.34 | 29.47 | 29.27 | 29.37 | -0.626% | 85,152 | -0.264% |
| 2025-09-08 | 29.48 | 29.60 | 29.40 | 29.55 | +0.733% | 48,588 | -0.888% |
| 2025-09-05 | 29.33 | 29.49 | 29.17 | 29.34 | +0.686% | 31,997 | -0.162% |
| 2025-09-04 | 28.93 | 29.14 | 28.87 | 29.14 | +0.970% | 59,309 | +0.523% |
| 2025-09-03 | 28.85 | 29.00 | 28.78 | 28.86 | +0.557% | 99,366 | +1.499% |
| 2025-09-02 | 28.58 | 28.77 | 28.54 | 28.70 | -1.375% | 43,709 | +2.064% |
| 2025-08-29 | 29.17 | 29.24 | 29.07 | 29.10 | -0.987% | 40,024 | +0.662% |
| 2025-08-28 | 29.36 | 29.42 | 29.31 | 29.39 | +0.461% | 47,548 | -0.332% |
| 2025-08-27 | 29.06 | 29.31 | 29.05 | 29.25 | +0.180% | 37,645 | +0.128% |
| 2025-08-26 | 29.18 | 29.27 | 29.11 | 29.20 | -0.197% | 63,587 | +0.309% |
| 2025-08-25 | 29.59 | 29.59 | 29.26 | 29.26 | -1.115% | 40,944 | +0.111% |
| 2025-08-22 | 29.27 | 29.67 | 29.27 | 29.59 | +1.370% | 52,951 | -1.005% |
| 2025-08-21 | 29.21 | 29.33 | 29.15 | 29.19 | -0.748% | 31,255 | +0.351% |
| 2025-08-20 | 29.40 | 29.48 | 29.28 | 29.41 | +0.136% | 35,306 | -0.400% |
| 2025-08-19 | 29.44 | 29.57 | 29.31 | 29.37 | +0.205% | 41,908 | -0.264% |
| 2025-08-18 | 29.33 | 29.45 | 29.25 | 29.31 | -0.102% | 26,080 | -0.060% |
| 2025-08-15 | 29.37 | 29.46 | 29.26 | 29.34 | +0.479% | 26,439 | -0.162% |
| 2025-08-14 | 29.13 | 29.32 | 29.09 | 29.20 | -0.477% | 32,215 | +0.317% |
| 2025-08-13 | 29.21 | 29.36 | 29.18 | 29.34 | +0.929% | 172,461 | -0.162% |
| 2025-08-12 | 28.89 | 29.15 | 28.88 | 29.07 | +0.658% | 70,076 | +0.765% |
| 2025-08-11 | 28.99 | 28.99 | 28.86 | 28.88 | -0.482% | 32,527 | +1.428% |
| 2025-08-08 | 28.89 | 29.09 | 28.89 | 29.02 | +0.329% | 266,997 | +0.939% |
| 2025-08-07 | 28.95 | 28.99 | 28.84 | 28.92 | +1.430% | 50,514 | +1.271% |
| 2025-08-06 | 28.45 | 28.56 | 28.33 | 28.52 | +0.165% | 36,853 | +2.720% |
| 2025-08-05 | 28.54 | 28.58 | 28.33 | 28.47 | -0.420% | 52,011 | +2.889% |
| 2025-08-04 | 28.48 | 28.62 | 28.44 | 28.59 | +1.205% | 26,704 | +2.457% |
| 2025-08-01 | 28.24 | 28.31 | 28.07 | 28.25 | -0.809% | 237,336 | +3.691% |
| 2025-07-31 | 28.68 | 28.82 | 28.46 | 28.48 | -1.385% | 32,194 | +2.853% |
| 2025-07-30 | 28.95 | 29.06 | 28.73 | 28.88 | -0.619% | 81,484 | +1.428% |
| 2025-07-29 | 29.03 | 29.14 | 28.98 | 29.06 | -0.684% | 69,759 | +0.800% |
| 2025-07-28 | 29.40 | 29.40 | 29.17 | 29.26 | -1.332% | 42,167 | +0.111% |
| 2025-07-25 | 29.41 | 29.66 | 29.40 | 29.66 | -0.152% | 15,567 | -1.222% |
| 2025-07-24 | 29.65 | 29.80 | 29.64 | 29.70 | -0.719% | 21,111 | -1.372% |
| 2025-07-23 | 29.56 | 29.97 | 29.53 | 29.91 | +2.274% | 38,645 | -2.081% |
| 2025-07-22 | 29.10 | 29.25 | 29.07 | 29.25 | +0.377% | 22,693 | +0.145% |
| 2025-07-21 | 29.08 | 29.27 | 29.08 | 29.14 | +0.691% | 20,995 | +0.523% |
| 2025-07-18 | 29.10 | 29.10 | 28.83 | 28.94 | -0.822% | 22,762 | +1.218% |
| 2025-07-17 | 29.04 | 29.23 | 29.04 | 29.18 | +0.725% | 47,577 | +0.386% |
| 2025-07-16 | 28.85 | 28.99 | 28.77 | 28.97 | 0.000% | 23,677 | +1.113% |
| 2025-07-15 | 29.10 | 29.10 | 28.91 | 28.97 | -0.241% | 27,323 | +1.113% |
| 2025-07-14 | 29.00 | 29.17 | 28.99 | 29.04 | -0.752% | 16,303 | +0.869% |
| 2025-07-11 | 29.27 | 29.28 | 29.16 | 29.26 | -1.082% | 18,657 | +0.111% |
| 2025-07-10 | 29.50 | 29.60 | 29.39 | 29.58 | +0.102% | 17,427 | -0.972% |
| 2025-07-09 | 29.41 | 29.55 | 29.37 | 29.55 | +0.886% | 32,850 | -0.871% |
| 2025-07-08 | 29.13 | 29.32 | 29.13 | 29.29 | +0.724% | 16,136 | +0.007% |
| 2025-07-07 | 29.14 | 29.22 | 28.96 | 29.08 | -0.882% | 30,700 | +0.731% |
| 2025-07-03 | 29.44 | 29.45 | 29.32 | 29.34 | +0.064% | 14,464 | -0.158% |
| 2025-07-02 | 29.09 | 29.57 | 29.07 | 29.32 | +0.068% | 107,529 | -0.094% |
| 2025-07-01 | 29.12 | 29.30 | 29.12 | 29.30 | +0.102% | 109,346 | -0.026% |
| 2025-06-30 | 29.16 | 29.28 | 29.02 | 29.27 | -0.119% | 37,334 | +0.077% |
| 2025-06-27 | 29.22 | 29.42 | 29.17 | 29.30 | +1.261% | 25,382 | -0.043% |
| 2025-06-26 | 28.87 | 28.95 | 28.81 | 28.94 | +0.693% | 26,864 | +1.218% |
| 2025-06-25 | 28.76 | 28.77 | 28.68 | 28.74 | -0.619% | 25,560 | +1.919% |
| 2025-06-24 | 28.68 | 28.96 | 28.67 | 28.92 | +1.616% | 38,236 | +1.288% |
| 2025-06-23 | 28.04 | 28.46 | 28.00 | 28.46 | +0.388% | 29,321 | +2.925% |
| 2025-06-20 | 28.55 | 28.55 | 28.23 | 28.35 | -0.839% | 48,238 | +3.325% |
| 2025-06-18 | 28.87 | 28.87 | 28.57 | 28.59 | +0.175% | 69,333 | +2.457% |
| 2025-06-17 | 28.80 | 28.88 | 28.54 | 28.54 | -1.620% | 41,626 | +2.637% |
| 2025-06-16 | 29.06 | 29.27 | 28.94 | 29.01 | +0.237% | 30,449 | +0.974% |
| 2025-06-13 | 29.00 | 29.19 | 28.88 | 28.94 | -1.633% | 54,338 | +1.213% |
| 2025-06-12 | 29.37 | 29.50 | 29.36 | 29.42 | +0.485% | 28,701 | -0.440% |
| 2025-06-11 | 29.36 | 29.47 | 29.17 | 29.28 | -0.510% | 34,223 | +0.043% |
| 2025-06-10 | 29.34 | 29.43 | 29.32 | 29.43 | +0.822% | 33,399 | -0.467% |
| 2025-06-09 | 29.09 | 29.29 | 29.09 | 29.19 | -0.068% | 16,120 | +0.351% |
| 2025-06-06 | 29.16 | 29.27 | 29.13 | 29.21 | +0.551% | 21,496 | +0.282% |
| 2025-06-05 | 29.22 | 29.22 | 28.95 | 29.05 | -0.069% | 48,062 | +0.835% |
| 2025-06-04 | 29.07 | 29.25 | 28.98 | 29.07 | +0.798% | 36,000 | +0.765% |
| 2025-06-03 | 28.74 | 28.93 | 28.71 | 28.84 | +0.243% | 52,090 | +1.569% |
| 2025-06-02 | 28.62 | 28.84 | 28.57 | 28.77 | +0.349% | 41,468 | +1.816% |
| 2025-05-30 | 28.62 | 28.73 | 28.49 | 28.67 | +0.105% | 29,084 | +2.171% |
| 2025-05-29 | 28.71 | 28.71 | 28.58 | 28.64 | +0.092% | 37,052 | +2.278% |
| 2025-05-28 | 28.64 | 28.73 | 28.57 | 28.61 | -1.093% | 58,163 | +2.372% |
| 2025-05-27 | 28.99 | 29.10 | 28.86 | 28.93 | +1.390% | 23,101 | +1.253% |
| 2025-05-23 | 28.38 | 28.63 | 28.34 | 28.53 | -0.198% | 31,927 | +2.660% |
| 2025-05-22 | 28.40 | 28.70 | 28.32 | 28.59 | -0.113% | 46,260 | +2.457% |
| 2025-05-21 | 28.75 | 28.91 | 28.55 | 28.62 | -0.639% | 81,838 | +2.342% |
| 2025-05-20 | 28.76 | 28.85 | 28.73 | 28.81 | -0.117% | 23,156 | +1.687% |
| 2025-05-19 | 28.46 | 28.93 | 28.45 | 28.84 | +1.693% | 97,132 | +1.569% |
| 2025-05-16 | 28.33 | 28.44 | 28.26 | 28.36 | -0.033% | 31,783 | +3.288% |
| 2025-05-15 | 28.24 | 28.44 | 28.24 | 28.37 | +1.175% | 33,430 | +3.253% |
| 2025-05-14 | 28.27 | 28.27 | 27.96 | 28.04 | -0.426% | 51,581 | +4.467% |
| 2025-05-13 | 28.02 | 28.21 | 28.01 | 28.16 | +0.356% | 88,933 | +4.022% |
| 2025-05-12 | 27.94 | 28.07 | 27.86 | 28.06 | +1.008% | 19,171 | +4.392% |
| 2025-05-09 | 27.79 | 27.87 | 27.69 | 27.78 | +0.434% | 30,924 | +5.445% |
| 2025-05-08 | 27.86 | 27.86 | 27.65 | 27.66 | -0.789% | 70,722 | +5.902% |
| 2025-05-07 | 27.93 | 28.00 | 27.75 | 27.88 | -0.179% | 50,168 | +5.066% |
| 2025-05-06 | 28.05 | 28.10 | 27.89 | 27.93 | -0.428% | 61,841 | +4.878% |
| 2025-05-05 | 28.11 | 28.19 | 28.05 | 28.05 | -0.038% | 37,136 | +4.430% |
| 2025-05-02 | 28.02 | 28.11 | 27.95 | 28.06 | +2.329% | 56,470 | +4.390% |
| 2025-05-01 | 27.59 | 27.59 | 27.32 | 27.42 | -0.174% | 117,169 | +6.821% |
| 2025-04-30 | 27.27 | 27.49 | 27.13 | 27.47 | +0.733% | 47,917 | +6.635% |
| 2025-04-29 | 27.15 | 27.27 | 26.99 | 27.27 | +0.516% | 102,722 | +7.417% |
| 2025-04-28 | 27.17 | 27.22 | 26.89 | 27.13 | +0.111% | 113,815 | +7.971% |
| 2025-04-25 | 26.94 | 27.18 | 26.93 | 27.10 | +0.370% | 36,325 | +8.090% |
| 2025-04-24 | 26.74 | 27.04 | 26.73 | 27.00 | +1.504% | 193,267 | +8.491% |
| 2025-04-23 | 26.87 | 26.96 | 26.51 | 26.60 | +0.758% | 86,299 | +10.122% |
| 2025-04-22 | 26.28 | 26.54 | 26.26 | 26.40 | +1.734% | 129,707 | +10.956% |
| 2025-04-21 | 26.21 | 26.21 | 25.68 | 25.95 | -0.689% | 68,967 | +12.881% |
| 2025-04-17 | 26.11 | 26.33 | 26.04 | 26.13 | +1.161% | 47,152 | +12.103% |
| 2025-04-16 | 26.03 | 26.12 | 25.73 | 25.83 | -1.110% | 115,090 | +13.405% |
| 2025-04-15 | 26.02 | 26.21 | 25.96 | 26.12 | +0.810% | 58,628 | +12.146% |
| 2025-04-14 | 25.95 | 26.14 | 25.73 | 25.91 | 0.000% | 32,806 | +13.055% |