Harbor Corporate Culture Leaders ETF (HAPY) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.14 ($-0.02) -0.10%
Harbor Corporate Culture Leaders ETF - Daily Information
Click for more stock information on Harbor Corporate Culture Leaders ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.14 |
| Previous Close | $22.14 |
| High | $22.14 |
| Low | $22.14 |
| Adjusted Open | $22.14 |
| Previous Adjusted Close | $22.14 |
| Adjusted High | $22.14 |
| Adjusted Low | $22.14 |
About Harbor Corporate Culture Leaders ETF (HAPY)
Harbor Corporate Culture Leaders ETF
Invest in Harbor Corporate Culture Leaders ETF (HAPY)
Historical Stock Data for Harbor Corporate Culture Leaders ETF (HAPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 33 |
| 2025-04-29 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 32 |
| 2025-04-28 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 32 |
| 2025-04-25 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 1 |
| 2025-04-24 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 21 |
| 2025-04-23 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 21 |
| 2025-04-22 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 68 |
| 2025-04-21 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 21 |
| 2025-04-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 2 |
| 2025-04-16 | $20.80 | $20.89 | $20.80 | $20.89 | $20.89 | 200 |
| 2025-04-15 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 1 |
| 2025-04-14 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 10 |
| 2025-04-11 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 1 |
| 2025-04-10 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 9 |
| 2025-04-09 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 179 |
| 2025-04-08 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 83 |
| 2025-04-07 | $19.55 | $20.00 | $19.55 | $20.00 | $20.00 | 1,222 |
| 2025-04-04 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 122 |
| 2025-04-03 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 11 |
| 2025-04-02 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 1 |
| 2025-04-01 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 4 |
| 2025-03-31 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 80 |
| 2025-03-28 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 5 |
| 2025-03-27 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 48 |
| 2025-03-26 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 57 |
| 2025-03-25 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 8 |
| 2025-03-24 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 8 |
| 2025-03-21 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 52 |
| 2025-03-20 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 48 |
| 2025-03-19 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 42 |
| 2025-03-18 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 42 |
| 2025-03-17 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 115 |
| 2025-03-14 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 39 |
| 2025-03-13 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 39 |
| 2025-03-12 | $22.26 | $22.28 | $22.26 | $22.28 | $22.28 | 944 |
| 2025-03-11 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 131 |
| 2025-03-10 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 315 |
| 2025-03-07 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 22 |
| 2025-03-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 163 |
| 2025-03-05 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 139 |
| 2025-03-04 | $22.91 | $23.07 | $22.91 | $23.07 | $23.07 | 214 |
| 2025-03-03 | $23.83 | $23.83 | $23.34 | $23.36 | $23.36 | 1,828 |
| 2025-02-28 | $23.52 | $23.75 | $23.52 | $23.75 | $23.75 | 203 |
| 2025-02-27 | $23.58 | $23.58 | $23.51 | $23.51 | $23.51 | 227 |
| 2025-02-26 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 130 |
| 2025-02-25 | $23.78 | $23.78 | $23.65 | $23.66 | $23.66 | 754 |
| 2025-02-24 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 103 |
| 2025-02-21 | $23.78 | $23.79 | $23.78 | $23.79 | $23.79 | 229 |
| 2025-02-20 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 110 |
| 2025-02-19 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 82 |
| 2025-02-18 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 87 |
| 2025-02-14 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 100 |
| 2025-02-13 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 2 |
| 2025-02-12 | $24.13 | $24.14 | $24.13 | $24.14 | $24.14 | 289 |
| 2025-02-11 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 8 |
| 2025-02-10 | $24.30 | $24.31 | $24.28 | $24.31 | $24.31 | 922 |
| 2025-02-07 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 324 |
| 2025-02-06 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 2 |
| 2025-02-05 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 84 |
| 2025-02-04 | $24.24 | $24.24 | $24.19 | $24.20 | $24.20 | 1,663 |
| 2025-02-03 | $24.18 | $24.19 | $24.11 | $24.11 | $24.11 | 5,725 |
| 2025-01-31 | $24.41 | $24.41 | $24.35 | $24.35 | $24.35 | 936 |
| 2025-01-30 | $24.56 | $24.56 | $24.36 | $24.48 | $24.48 | 2,361 |
| 2025-01-29 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 15 |
| 2025-01-28 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 15 |
| 2025-01-27 | $24.49 | $24.49 | $24.39 | $24.44 | $24.44 | 428 |
| 2025-01-24 | $24.53 | $24.54 | $24.53 | $24.54 | $24.54 | 205 |
| 2025-01-23 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 15 |
| 2025-01-22 | $24.58 | $24.58 | $24.50 | $24.50 | $24.50 | 277 |
| 2025-01-21 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 106 |
| 2025-01-17 | $24.32 | $24.32 | $24.30 | $24.30 | $24.30 | 102 |
| 2025-01-16 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 20 |
| 2025-01-15 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 20 |
| 2025-01-14 | $23.82 | $23.82 | $23.72 | $23.79 | $23.79 | 612 |
| 2025-01-13 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 475 |
| 2025-01-10 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 513 |
| 2025-01-08 | $23.71 | $23.86 | $23.71 | $23.86 | $23.86 | 429,391 |
| 2025-01-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 199 |
| 2025-01-06 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 39 |
| 2025-01-03 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 27 |
| 2025-01-02 | $23.71 | $23.71 | $23.69 | $23.69 | $23.69 | 140 |
| 2024-12-31 | $23.89 | $23.89 | $23.76 | $23.76 | $23.76 | 384 |
| 2024-12-30 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 12 |
| 2024-12-27 | $24.00 | $24.00 | $23.97 | $23.97 | $23.97 | 446 |
| 2024-12-26 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 1,040 |
| 2024-12-24 | $24.08 | $24.16 | $24.08 | $24.16 | $24.16 | 144 |
| 2024-12-23 | $23.78 | $23.98 | $23.78 | $23.98 | $23.98 | 131 |
| 2024-12-20 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 185 |
| 2024-12-19 | $23.99 | $23.99 | $23.76 | $23.76 | $23.56 | 205 |
| 2024-12-18 | $23.93 | $23.93 | $23.93 | $23.93 | $23.73 | 29 |
| 2024-12-17 | $24.69 | $24.69 | $24.69 | $24.69 | $24.48 | 127 |
| 2024-12-16 | $24.93 | $24.93 | $24.84 | $24.84 | $24.63 | 342 |
| 2024-12-13 | $24.79 | $24.79 | $24.79 | $24.79 | $24.58 | 61 |
| 2024-12-12 | $24.96 | $24.96 | $24.96 | $24.96 | $24.75 | 140 |
| 2024-12-11 | $25.10 | $25.11 | $25.10 | $25.11 | $24.90 | 321 |
| 2024-12-10 | $25.05 | $25.05 | $24.93 | $24.93 | $24.71 | 152 |
| 2024-12-09 | $25.30 | $25.30 | $25.22 | $25.22 | $25.01 | 690 |
| 2024-12-06 | $25.32 | $25.32 | $25.32 | $25.32 | $25.10 | 341 |
| 2024-12-05 | $25.35 | $25.39 | $25.30 | $25.30 | $25.08 | 385 |
| 2024-12-04 | $25.53 | $25.53 | $25.53 | $25.53 | $25.31 | 219 |
| 2024-12-03 | $25.32 | $25.32 | $25.32 | $25.32 | $25.10 | 219 |
| 2024-12-02 | $25.37 | $25.37 | $25.37 | $25.37 | $25.15 | 32 |
| 2024-11-29 | $25.40 | $25.40 | $25.40 | $25.40 | $25.19 | 5 |
| 2024-11-27 | $25.36 | $25.36 | $25.36 | $25.36 | $25.14 | 68 |
| 2024-11-26 | $25.45 | $25.45 | $25.41 | $25.41 | $25.19 | 147 |
| 2024-11-25 | $25.44 | $25.44 | $25.42 | $25.42 | $25.20 | 281 |
| 2024-11-22 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 3 |
| 2024-11-21 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 5 |
| 2024-11-20 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 91 |
| 2024-11-19 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 33 |
| 2024-11-18 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 20 |
| 2024-11-15 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 13 |
| 2024-11-14 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 54 |
| 2024-11-13 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 26 |
| 2024-11-12 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 91 |
| 2024-11-11 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 106 |
| 2024-11-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 7 |
| 2024-11-07 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 16 |
| 2024-11-06 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 9 |
| 2024-11-05 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 10 |
| 2024-11-04 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 34 |
| 2024-11-01 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 2 |
| 2024-10-31 | $23.68 | $23.68 | $23.60 | $23.60 | $23.60 | 103 |
| 2024-10-30 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 65 |
| 2024-10-29 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 6 |
| 2024-10-28 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 195 |
| 2024-10-25 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 11 |
| 2024-10-24 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 11 |
| 2024-10-23 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 3 |
| 2024-10-22 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 14 |
| 2024-10-21 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 26 |
| 2024-10-18 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 5 |
| 2024-10-17 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 79 |
| 2024-10-16 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 17 |
| 2024-10-15 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 17 |
| 2024-10-14 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 15 |
| 2024-10-11 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 5 |
| 2024-10-10 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 2 |
| 2024-10-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 10 |
| 2024-10-08 | $23.48 | $23.52 | $23.46 | $23.52 | $23.52 | 770 |
| 2024-10-07 | $23.55 | $23.55 | $23.40 | $23.40 | $23.40 | 280 |
| 2024-10-04 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 1 |
| 2024-10-03 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 2 |
| 2024-10-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2 |
| 2024-10-01 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 12 |
| 2024-09-30 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 11 |
| 2024-09-27 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 22 |
| 2024-09-26 | $23.57 | $23.60 | $23.57 | $23.60 | $23.60 | 101 |
| 2024-09-25 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 3 |
| 2024-09-24 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 6 |
| 2024-09-23 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 26 |
| 2024-09-20 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 3 |
| 2024-09-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 6 |
| 2024-09-18 | $23.27 | $23.27 | $23.17 | $23.17 | $23.17 | 919 |
| 2024-09-17 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 60 |
| 2024-09-16 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 4 |
| 2024-09-13 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 17 |
| 2024-09-12 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 15 |
| 2024-09-11 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 10 |
| 2024-09-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 12 |
| 2024-09-09 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 17 |
| 2024-09-06 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 17 |
| 2024-09-05 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 26 |
| 2024-09-04 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 24 |
| 2024-09-03 | $22.90 | $22.90 | $22.66 | $22.66 | $22.66 | 1,504 |
| 2024-08-30 | $23.09 | $23.18 | $23.09 | $23.18 | $23.18 | 1,074 |
| 2024-08-29 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2024-08-28 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2024-08-27 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 69 |
| 2024-08-26 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 69 |
| 2024-08-23 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 10 |
| 2024-08-22 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 72 |
| 2024-08-21 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 8 |
| 2024-08-20 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 35 |
| 2024-08-19 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 451 |
| 2024-08-16 | $22.45 | $22.52 | $22.45 | $22.52 | $22.52 | 816 |
| 2024-08-15 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 6 |
| 2024-08-14 | $22.03 | $22.09 | $22.03 | $22.09 | $22.09 | 101 |
| 2024-08-13 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 15 |
| 2024-08-12 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 108 |
| 2024-08-09 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 2 |
| 2024-08-08 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 13 |
| 2024-08-07 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 24 |
| 2024-08-06 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 116 |
| 2024-08-05 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 116 |
| 2024-08-02 | $22.00 | $22.00 | $21.94 | $21.94 | $21.94 | 261 |
| 2024-08-01 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 12 |
| 2024-07-31 | $23.05 | $23.05 | $22.96 | $22.96 | $22.96 | 406 |
| 2024-07-30 | $22.72 | $22.78 | $22.72 | $22.78 | $22.78 | 193 |
| 2024-07-29 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 34 |
| 2024-07-26 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 20 |
| 2024-07-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 20 |
| 2024-07-24 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 1 |
| 2024-07-23 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 10 |
| 2024-07-22 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 8 |
| 2024-07-19 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 26 |
| 2024-07-18 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 23 |
| 2024-07-17 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 42 |
| 2024-07-16 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 184 |
| 2024-07-15 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 24 |
| 2024-07-12 | $22.51 | $22.51 | $22.47 | $22.47 | $22.47 | 244 |
| 2024-07-11 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 21 |
| 2024-07-10 | $21.90 | $22.08 | $21.90 | $22.08 | $22.08 | 557 |
| 2024-07-09 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
| 2024-07-08 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 1 |
| 2024-07-05 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 42 |
| 2024-07-03 | $21.94 | $21.98 | $21.94 | $21.98 | $21.98 | 126 |
| 2024-07-02 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 20 |
| 2024-07-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 138 |
| 2024-06-28 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 2 |
| 2024-06-27 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 4 |
| 2024-06-26 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 11 |
| 2024-06-25 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 11 |
| 2024-06-24 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 73 |
| 2024-06-21 | $21.71 | $21.82 | $21.71 | $21.82 | $21.82 | 613 |
| 2024-06-20 | $21.63 | $21.63 | $21.61 | $21.61 | $21.61 | 381 |
| 2024-06-18 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 143 |
| 2024-06-17 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 42 |
| 2024-06-14 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2024-06-13 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2024-06-12 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-06-11 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 741 |
| 2024-06-10 | $21.36 | $21.40 | $21.36 | $21.40 | $21.40 | 741 |
| 2024-06-07 | $21.38 | $21.48 | $21.38 | $21.39 | $21.39 | 4,738 |
| 2024-06-06 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 200 |
| 2024-06-05 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 32 |
| 2024-06-04 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 11 |
| 2024-06-03 | $21.37 | $21.37 | $21.29 | $21.29 | $21.29 | 339 |
| 2024-05-31 | $21.24 | $21.45 | $21.19 | $21.45 | $21.45 | 628 |
| 2024-05-30 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 29 |
| 2024-05-29 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 115 |
| 2024-05-28 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 68 |
| 2024-05-24 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 31 |
| 2024-05-23 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 31 |
| 2024-05-22 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 1 |
| 2024-05-21 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 96 |
| 2024-05-20 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 32 |
| 2024-05-17 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 70 |
| 2024-05-16 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 182 |
| 2024-05-15 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 78 |
| 2024-05-14 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1 |
| 2024-05-13 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 20 |
| 2024-05-10 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 2 |
| 2024-05-09 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 142 |
| 2024-05-08 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 25 |
| 2024-05-07 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 25 |
| 2024-05-06 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 1 |
| 2024-05-03 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 6 |
| 2024-05-02 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 1,158 |
| 2024-05-01 | $21.25 | $21.53 | $21.23 | $21.23 | $21.23 | 1,158 |
| 2024-04-30 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 5 |
| 2024-04-29 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 1 |
| 2024-04-26 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2024-04-25 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2024-04-24 | $21.46 | $21.47 | $21.41 | $21.47 | $21.47 | 922 |
| 2024-04-23 | $21.46 | $21.48 | $21.44 | $21.44 | $21.44 | 692 |
| 2024-04-22 | $21.12 | $21.24 | $21.12 | $21.24 | $21.24 | 136 |
| 2024-04-19 | $21.00 | $21.00 | $20.98 | $21.00 | $21.00 | 516 |
| 2024-04-18 | $21.06 | $21.06 | $21.04 | $21.04 | $21.04 | 551 |
| 2024-04-17 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 114 |
| 2024-04-16 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 317 |
| 2024-04-15 | $21.56 | $21.56 | $21.31 | $21.31 | $21.31 | 393 |
| 2024-04-12 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 59 |
| 2024-04-11 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 86 |
| 2024-04-10 | $21.80 | $21.82 | $21.80 | $21.82 | $21.82 | 382 |
| 2024-04-09 | $22.20 | $22.21 | $22.20 | $22.21 | $22.21 | 275 |
| 2024-04-08 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 42 |
| 2024-04-05 | $22.08 | $22.12 | $22.06 | $22.06 | $22.06 | 1,229 |
| 2024-04-04 | $21.95 | $21.95 | $21.92 | $21.92 | $21.92 | 375 |
| 2024-04-03 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 13 |
| 2024-04-02 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 12 |
| 2024-04-01 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 25 |
| 2024-03-28 | $22.58 | $22.59 | $22.58 | $22.59 | $22.59 | 202 |
| 2024-03-27 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 40 |
| 2024-03-26 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 125 |
| 2024-03-25 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 4 |
| 2024-03-22 | $22.24 | $22.25 | $22.24 | $22.25 | $22.25 | 187 |
| 2024-03-21 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 10 |
| 2024-03-20 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 16 |
| 2024-03-19 | $21.92 | $22.05 | $21.91 | $22.05 | $22.05 | 293 |
| 2024-03-18 | $22.01 | $22.01 | $21.94 | $21.94 | $21.94 | 187 |
| 2024-03-15 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 0 |
| 2024-03-14 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 67 |
| 2024-03-13 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 67 |
| 2024-03-12 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 1 |
| 2024-03-11 | $22.23 | $22.23 | $22.19 | $22.19 | $22.19 | 185 |
| 2024-03-08 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2024-03-07 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 3 |
| 2024-03-06 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 3 |
| 2024-03-05 | $21.96 | $21.96 | $21.89 | $21.89 | $21.89 | 614 |
| 2024-03-04 | $22.12 | $22.13 | $22.11 | $22.13 | $22.13 | 5,150 |
| 2024-03-01 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 6 |
| 2024-02-29 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 104 |
| 2024-02-28 | $21.87 | $21.87 | $21.80 | $21.80 | $21.80 | 102 |
| 2024-02-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 20 |
| 2024-02-26 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 11 |
| 2024-02-23 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 56 |
| 2024-02-22 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 9 |
| 2024-02-21 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 5 |
| 2024-02-20 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 1 |
| 2024-02-16 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 8 |
| 2024-02-15 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 7 |
| 2024-02-14 | $21.84 | $21.86 | $21.84 | $21.86 | $21.86 | 509 |
| 2024-02-13 | $21.39 | $21.49 | $21.39 | $21.49 | $21.49 | 200 |
| 2024-02-12 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2024-02-09 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 2 |
| 2024-02-08 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 52 |
| 2024-02-07 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 3,802 |
| 2024-02-06 | $21.30 | $21.34 | $21.30 | $21.34 | $21.34 | 3,802 |
| 2024-02-05 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 56 |
| 2024-02-02 | $21.49 | $21.49 | $21.44 | $21.44 | $21.44 | 131 |
| 2024-02-01 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 20 |
| 2024-01-31 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 199 |
| 2024-01-30 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 6 |
| 2024-01-29 | $21.38 | $21.59 | $21.36 | $21.59 | $21.59 | 419 |
| 2024-01-26 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 13 |
| 2024-01-25 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 13 |
| 2024-01-24 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 28 |
| 2024-01-23 | $21.20 | $21.29 | $21.20 | $21.29 | $21.29 | 209 |
| 2024-01-22 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 11 |
| 2024-01-19 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 976 |
| 2024-01-18 | $20.49 | $20.67 | $20.49 | $20.67 | $20.67 | 976 |
| 2024-01-17 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 2 |
| 2024-01-16 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 10 |
| 2024-01-12 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 12 |
| 2024-01-11 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 75 |
| 2024-01-10 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 28 |
| 2024-01-09 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 1 |
| 2024-01-08 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 78 |
| 2024-01-05 | $20.37 | $20.39 | $20.37 | $20.39 | $20.39 | 128 |
| 2024-01-04 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 143 |
| 2024-01-03 | $21.03 | $21.03 | $20.45 | $20.48 | $20.48 | 2,027 |
| 2024-01-02 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 105 |
| 2023-12-29 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 9 |
| 2023-12-28 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 94 |
| 2023-12-27 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 1 |
| 2023-12-26 | $21.32 | $21.39 | $21.32 | $21.39 | $21.39 | 182 |
| 2023-12-22 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 5 |
| 2023-12-21 | $21.01 | $21.13 | $21.01 | $21.13 | $21.13 | 500 |
| 2023-12-20 | $20.90 | $20.90 | $20.90 | $20.90 | $20.83 | 58 |
| 2023-12-19 | $21.31 | $21.31 | $21.31 | $21.31 | $21.23 | 48 |
| 2023-12-18 | $21.11 | $21.11 | $21.11 | $21.11 | $21.03 | 115 |
| 2023-12-15 | $21.02 | $21.02 | $21.02 | $21.02 | $20.94 | 112 |
| 2023-12-14 | $21.05 | $21.05 | $21.05 | $21.05 | $20.97 | 1 |
| 2023-12-13 | $20.77 | $20.77 | $20.77 | $20.77 | $20.69 | 6 |
| 2023-12-12 | $20.18 | $20.28 | $20.18 | $20.28 | $20.20 | 400 |
| 2023-12-11 | $20.08 | $20.18 | $20.08 | $20.18 | $20.11 | 2,469 |
| 2023-12-08 | $20.00 | $20.00 | $20.00 | $20.00 | $19.92 | 220 |
| 2023-12-07 | $19.89 | $19.89 | $19.88 | $19.88 | $19.81 | 302 |
| 2023-12-06 | $19.77 | $19.77 | $19.77 | $19.77 | $19.70 | 91 |
| 2023-12-05 | $19.61 | $19.79 | $19.61 | $19.79 | $19.72 | 2,305 |
| 2023-12-04 | $19.88 | $19.88 | $19.88 | $19.88 | $19.80 | 71 |
| 2023-12-01 | $19.92 | $19.92 | $19.92 | $19.92 | $19.84 | 96 |
| 2023-11-30 | $19.38 | $19.50 | $19.38 | $19.50 | $19.43 | 102 |
| 2023-11-29 | $19.44 | $19.44 | $19.44 | $19.44 | $19.37 | 0 |
| 2023-11-28 | $19.29 | $19.29 | $19.29 | $19.29 | $19.22 | 21 |
| 2023-11-27 | $19.24 | $19.24 | $19.24 | $19.24 | $19.17 | 21 |
| 2023-11-24 | $19.26 | $19.26 | $19.26 | $19.26 | $19.19 | 3 |
| 2023-11-22 | $19.19 | $19.19 | $19.19 | $19.19 | $19.12 | 3 |
| 2023-11-21 | $19.06 | $19.06 | $19.06 | $19.06 | $18.99 | 7 |
| 2023-11-20 | $19.17 | $19.17 | $19.17 | $19.17 | $19.10 | 7 |
| 2023-11-17 | $18.97 | $18.97 | $18.97 | $18.97 | $18.90 | 1 |
| 2023-11-16 | $18.67 | $18.82 | $18.67 | $18.82 | $18.75 | 756 |
| 2023-11-15 | $18.91 | $18.91 | $18.91 | $18.91 | $18.84 | 269 |
| 2023-11-14 | $18.70 | $18.78 | $18.70 | $18.78 | $18.72 | 269 |
| 2023-11-13 | $18.09 | $18.09 | $18.09 | $18.09 | $18.03 | 3 |
| 2023-11-10 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 32 |
| 2023-11-09 | $18.14 | $18.14 | $17.86 | $17.86 | $17.86 | 300 |
| 2023-11-08 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 29 |
| 2023-11-07 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 3 |
| 2023-11-06 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 75 |
| 2023-11-03 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 106 |
| 2023-11-02 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 11 |
| 2023-11-01 | $17.17 | $17.24 | $17.17 | $17.24 | $17.24 | 1,523 |
| 2023-10-31 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 228 |
| 2023-10-30 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2023-10-27 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 39 |
| 2023-10-26 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 2 |
| 2023-10-25 | $17.76 | $17.76 | $17.09 | $17.09 | $17.09 | 1,459 |
| 2023-10-24 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 2 |
| 2023-10-23 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2023-10-20 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 750 |
| 2023-10-19 | $17.77 | $17.77 | $17.75 | $17.75 | $17.75 | 750 |
| 2023-10-18 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 10 |
| 2023-10-17 | $18.40 | $18.40 | $18.30 | $18.30 | $18.30 | 265 |
| 2023-10-16 | $17.78 | $18.24 | $17.78 | $18.24 | $18.24 | 220 |
| 2023-10-13 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 16 |
| 2023-10-12 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 1 |
| 2023-10-11 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 6 |
| 2023-10-10 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 1 |
| 2023-10-09 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 1 |
| 2023-10-06 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 7 |
| 2023-10-05 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 2 |
| 2023-10-04 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 12 |
| 2023-10-03 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 12 |
| 2023-10-02 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2023-09-29 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 2 |
| 2023-09-28 | $18.12 | $18.23 | $18.12 | $18.14 | $18.14 | 5,366 |
| 2023-09-27 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 20 |
| 2023-09-26 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 20 |
| 2023-09-25 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 60 |
| 2023-09-22 | $18.17 | $18.17 | $18.09 | $18.09 | $18.09 | 501 |
| 2023-09-21 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 1 |
| 2023-09-20 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 1 |
| 2023-09-19 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 1 |
| 2023-09-18 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 1 |
| 2023-09-15 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 3 |
| 2023-09-14 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 90 |
| 2023-09-13 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 100 |
| 2023-09-12 | $19.17 | $19.17 | $19.03 | $19.03 | $19.03 | 100 |
| 2023-09-11 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 25 |
| 2023-09-08 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 50 |
| 2023-09-07 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2023-09-06 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 4 |
| 2023-09-05 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 4 |
| 2023-09-01 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 85 |
| 2023-08-31 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 120 |
| 2023-08-30 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 52 |
| 2023-08-29 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 15 |
| 2023-08-28 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 5 |
| 2023-08-25 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 6 |
| 2023-08-24 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 15 |
| 2023-08-23 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 6 |
| 2023-08-22 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 6 |
| 2023-08-21 | $18.24 | $18.33 | $18.24 | $18.33 | $18.33 | 503 |
| 2023-08-18 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 3 |
| 2023-08-17 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 9 |
| 2023-08-16 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 9 |
| 2023-08-15 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 16 |
| 2023-08-14 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 1 |
| 2023-08-11 | $18.57 | $18.63 | $18.57 | $18.63 | $18.63 | 220 |
| 2023-08-10 | $18.69 | $18.69 | $18.68 | $18.68 | $18.68 | 500 |
| 2023-08-09 | $18.59 | $18.69 | $18.59 | $18.69 | $18.69 | 514 |
| 2023-08-08 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 1 |
| 2023-08-07 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 42 |
| 2023-08-04 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 15 |
| 2023-08-03 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 15 |
| 2023-08-02 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 103 |
| 2023-08-01 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 0 |
| 2023-07-31 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2023-07-28 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 1 |
| 2023-07-27 | $19.55 | $19.55 | $19.26 | $19.26 | $19.26 | 279 |
| 2023-07-26 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 35 |
| 2023-07-25 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 10 |
| 2023-07-24 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 9 |
| 2023-07-21 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 1 |
| 2023-07-20 | $19.59 | $19.59 | $19.47 | $19.47 | $19.47 | 851 |
| 2023-07-19 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 73 |
| 2023-07-18 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 58 |
| 2023-07-17 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 55 |
| 2023-07-14 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 59 |
| 2023-07-13 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 34 |
| 2023-07-12 | $19.27 | $19.27 | $19.23 | $19.27 | $19.27 | 401 |
| 2023-07-11 | $18.99 | $19.09 | $18.99 | $19.09 | $19.09 | 1,486 |
| 2023-07-10 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 35 |
| 2023-07-07 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 2 |
| 2023-07-06 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 4 |
| 2023-07-05 | $18.70 | $18.77 | $18.70 | $18.77 | $18.77 | 127 |
| 2023-07-03 | $18.75 | $18.81 | $18.75 | $18.81 | $18.81 | 202 |
| 2023-06-30 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 6 |
| 2023-06-29 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 1 |
| 2023-06-28 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 2 |
| 2023-06-27 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 1 |
| 2023-06-26 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 5 |
| 2023-06-23 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 62 |
| 2023-06-22 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 62 |
| 2023-06-21 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 30 |
| 2023-06-20 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 30 |
| 2023-06-16 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 100 |
| 2023-06-15 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 11 |
| 2023-06-14 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 6 |
| 2023-06-13 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 51 |
| 2023-06-12 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2023-06-09 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 2 |
| 2023-06-08 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 1 |
| 2023-06-07 | $18.25 | $18.25 | $18.17 | $18.17 | $18.17 | 100 |
| 2023-06-06 | $18.27 | $18.32 | $18.27 | $18.32 | $18.32 | 2,000 |
| 2023-06-05 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 5 |
| 2023-06-02 | $18.00 | $18.09 | $18.00 | $18.09 | $18.09 | 554 |
| 2023-06-01 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2023-05-31 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 510 |
| 2023-05-30 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 510 |
| 2023-05-26 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 100 |
| 2023-05-25 | $17.26 | $17.27 | $17.26 | $17.27 | $17.27 | 110 |
| 2023-05-24 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2023-05-23 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 114 |
| 2023-05-22 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 114 |
| 2023-05-19 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 510 |
| 2023-05-18 | $17.25 | $17.41 | $17.25 | $17.41 | $17.41 | 510 |
| 2023-05-17 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 82 |
| 2023-05-16 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 100 |
| 2023-05-15 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 2,552 |
| 2023-05-12 | $16.82 | $16.83 | $16.69 | $16.80 | $16.80 | 2,552 |
| 2023-05-11 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 1 |
| 2023-05-10 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 25 |
| 2023-05-09 | $16.90 | $16.90 | $16.88 | $16.89 | $16.89 | 500 |
| 2023-05-08 | $16.88 | $16.93 | $16.88 | $16.93 | $16.93 | 2,654 |
| 2023-05-05 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 1 |
| 2023-05-04 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 3,014 |
| 2023-05-03 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 3 |
| 2023-05-02 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 8 |
| 2023-05-01 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 54 |
| 2023-04-28 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 128 |
| 2023-04-27 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 2 |
| 2023-04-26 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 119 |
| 2023-04-25 | $17.03 | $17.03 | $16.78 | $16.78 | $16.78 | 119 |
| 2023-04-24 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 22 |
| 2023-04-21 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 50 |
| 2023-04-20 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 2 |
| 2023-04-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 54 |
| 2023-04-18 | $17.70 | $17.70 | $17.48 | $17.48 | $17.48 | 698 |
| 2023-04-17 | $17.35 | $17.42 | $17.35 | $17.42 | $17.42 | 174 |
| 2023-04-14 | $17.27 | $17.32 | $17.27 | $17.32 | $17.32 | 603 |
| 2023-04-13 | $17.48 | $17.49 | $17.45 | $17.45 | $17.45 | 726 |
| 2023-04-12 | $17.38 | $17.38 | $17.19 | $17.21 | $17.21 | 586 |
| 2023-04-11 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2023-04-10 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2023-04-06 | $17.08 | $17.18 | $17.08 | $17.18 | $17.18 | 132 |
| 2023-04-05 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 20 |
| 2023-04-04 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 20 |
| 2023-04-03 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2023-03-31 | $17.40 | $17.47 | $17.40 | $17.47 | $17.47 | 200 |
| 2023-03-30 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 501 |
| 2023-03-29 | $16.98 | $17.04 | $16.98 | $17.04 | $17.04 | 501 |
| 2023-03-28 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 52 |
| 2023-03-27 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 52 |
| 2023-03-24 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 8 |
| 2023-03-23 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 23,624 |
| 2023-03-22 | $16.92 | $16.95 | $16.63 | $16.63 | $16.63 | 23,624 |
| 2023-03-21 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 8 |
| 2023-03-20 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 8 |
| 2023-03-17 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2023-03-16 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 15 |
| 2023-03-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 15 |
| 2023-03-14 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 6 |
| 2023-03-13 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 42 |
| 2023-03-10 | $16.48 | $16.48 | $16.46 | $16.46 | $16.46 | 100 |
| 2023-03-09 | $17.14 | $17.14 | $17.01 | $17.01 | $17.01 | 433 |
| 2023-03-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 11 |
| 2023-03-07 | $17.47 | $17.47 | $17.45 | $17.45 | $17.45 | 100 |
| 2023-03-06 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 21 |
| 2023-03-03 | $17.77 | $17.77 | $17.76 | $17.76 | $17.76 | 161 |
| 2023-03-02 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 21 |
| 2023-03-01 | $17.12 | $17.12 | $17.08 | $17.08 | $17.08 | 309 |
| 2023-02-28 | $17.15 | $17.15 | $17.14 | $17.15 | $17.15 | 309 |
| 2023-02-27 | $17.18 | $17.21 | $17.12 | $17.12 | $17.12 | 229 |
| 2023-02-24 | $17.05 | $17.07 | $17.05 | $17.07 | $17.07 | 100 |
| 2023-02-23 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 27 |
| 2023-02-22 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 27 |
| 2023-02-21 | $17.41 | $17.41 | $17.34 | $17.34 | $17.34 | 1,370 |
| 2023-02-17 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 25 |
| 2023-02-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 91 |
| 2023-02-15 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 91 |
| 2023-02-14 | $17.82 | $18.12 | $17.82 | $18.12 | $18.12 | 663 |
| 2023-02-13 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 37 |
| 2023-02-10 | $17.63 | $17.69 | $17.63 | $17.69 | $17.69 | 598 |
| 2023-02-09 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 10 |
| 2023-02-08 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 423 |
| 2023-02-07 | $18.00 | $18.34 | $18.00 | $18.34 | $18.34 | 423 |
| 2023-02-06 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 17 |
| 2023-02-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 17 |
| 2023-02-02 | $18.73 | $18.73 | $18.72 | $18.72 | $18.72 | 146 |
| 2023-02-01 | $17.66 | $18.11 | $17.66 | $18.11 | $18.11 | 100 |
| 2023-01-31 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 1 |
| 2023-01-30 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 34 |
| 2023-01-27 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 50 |
| 2023-01-26 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 41 |
| 2023-01-25 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 41 |
| 2023-01-24 | $17.13 | $17.13 | $17.08 | $17.08 | $17.08 | 433 |
| 2023-01-23 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 105 |
| 2023-01-20 | $16.59 | $16.88 | $16.59 | $16.88 | $16.88 | 105 |
| 2023-01-19 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 101 |
| 2023-01-18 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 85 |
| 2023-01-17 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 87 |
| 2023-01-13 | $16.76 | $16.89 | $16.76 | $16.89 | $16.89 | 1,518 |
| 2023-01-12 | $16.56 | $16.81 | $16.56 | $16.81 | $16.81 | 128,359 |
| 2023-01-11 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 100 |
| 2023-01-10 | $16.20 | $16.32 | $16.20 | $16.32 | $16.32 | 100 |
| 2023-01-09 | $16.19 | $16.19 | $16.14 | $16.14 | $16.14 | 402 |
| 2023-01-06 | $15.82 | $16.01 | $15.82 | $15.94 | $15.94 | 2,827 |
| 2023-01-05 | $15.68 | $15.71 | $15.61 | $15.61 | $15.61 | 1,032 |
| 2023-01-04 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 21 |
| 2023-01-03 | $15.72 | $15.78 | $15.72 | $15.78 | $15.78 | 109 |
| 2022-12-30 | $15.79 | $15.87 | $15.77 | $15.87 | $15.87 | 17,706 |
| 2022-12-29 | $15.88 | $15.91 | $15.88 | $15.91 | $15.91 | 331 |
| 2022-12-28 | $15.48 | $15.48 | $15.44 | $15.44 | $15.44 | 147 |
| 2022-12-27 | $15.64 | $15.66 | $15.63 | $15.63 | $15.63 | 2,664 |
| 2022-12-23 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 3 |
| 2022-12-22 | $15.77 | $15.80 | $15.77 | $15.80 | $15.80 | 100 |
| 2022-12-21 | $16.14 | $16.14 | $16.10 | $16.10 | $16.10 | 100 |
| 2022-12-20 | $15.92 | $15.92 | $15.90 | $15.90 | $15.87 | 146 |
| 2022-12-19 | $15.82 | $15.83 | $15.82 | $15.83 | $15.81 | 278 |
| 2022-12-16 | $16.20 | $16.20 | $16.19 | $16.19 | $16.16 | 115 |
| 2022-12-15 | $16.30 | $16.30 | $16.30 | $16.30 | $16.27 | 61 |
| 2022-12-14 | $16.83 | $16.86 | $16.83 | $16.86 | $16.83 | 170 |
| 2022-12-13 | $16.80 | $16.89 | $16.80 | $16.89 | $16.86 | 100 |
| 2022-12-12 | $16.63 | $16.63 | $16.63 | $16.63 | $16.60 | 27 |
| 2022-12-09 | $16.43 | $16.43 | $16.32 | $16.32 | $16.29 | 110 |
| 2022-12-08 | $16.44 | $16.44 | $16.43 | $16.43 | $16.40 | 100 |
| 2022-12-07 | $16.11 | $16.11 | $16.11 | $16.11 | $16.08 | 101 |
| 2022-12-06 | $16.19 | $16.19 | $16.05 | $16.12 | $16.10 | 200 |
| 2022-12-05 | $16.92 | $16.92 | $16.50 | $16.50 | $16.48 | 300 |
| 2022-12-02 | $16.92 | $16.96 | $16.92 | $16.96 | $16.94 | 115 |
| 2022-12-01 | $17.01 | $17.01 | $17.01 | $17.01 | $16.98 | 37 |
| 2022-11-30 | $16.78 | $16.78 | $16.78 | $16.78 | $16.75 | 1 |
| 2022-11-29 | $16.10 | $16.10 | $16.09 | $16.09 | $16.06 | 301 |
| 2022-11-28 | $16.20 | $16.20 | $16.08 | $16.08 | $16.06 | 110 |
| 2022-11-25 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 2 |
| 2022-11-23 | $16.36 | $16.36 | $16.35 | $16.35 | $16.35 | 101 |
| 2022-11-22 | $16.06 | $16.15 | $16.06 | $16.15 | $16.15 | 360 |
| 2022-11-21 | $16.04 | $16.04 | $15.96 | $16.01 | $16.01 | 555 |
| 2022-11-18 | $16.18 | $16.18 | $16.15 | $16.15 | $16.15 | 100 |
| 2022-11-17 | $16.25 | $16.25 | $16.15 | $16.16 | $16.16 | 210 |
| 2022-11-16 | $16.48 | $16.51 | $16.41 | $16.41 | $16.41 | 1,551 |
| 2022-11-15 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 1 |
| 2022-11-14 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 100 |
| 2022-11-11 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 100 |
| 2022-11-10 | $15.46 | $16.29 | $15.46 | $16.29 | $16.29 | 700 |
| 2022-11-09 | $15.24 | $15.24 | $15.07 | $15.07 | $15.07 | 101 |
| 2022-11-08 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 9 |
| 2022-11-07 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 8 |
| 2022-11-04 | $15.24 | $15.24 | $15.23 | $15.23 | $15.23 | 105 |
| 2022-11-03 | $15.41 | $15.41 | $15.33 | $15.33 | $15.33 | 133 |
| 2022-11-02 | $15.76 | $15.76 | $15.44 | $15.44 | $15.44 | 311 |
| 2022-11-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 7 |
| 2022-10-31 | $16.13 | $16.13 | $16.03 | $16.03 | $16.03 | 401 |
| 2022-10-28 | $16.07 | $16.11 | $16.07 | $16.11 | $16.11 | 255 |
| 2022-10-27 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 158 |
| 2022-10-26 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 369 |
| 2022-10-25 | $15.77 | $15.95 | $15.76 | $15.95 | $15.95 | 2,750 |
| 2022-10-24 | $15.40 | $15.45 | $15.40 | $15.45 | $15.45 | 351 |
| 2022-10-21 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 2 |
| 2022-10-20 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 20 |
| 2022-10-19 | $15.06 | $15.16 | $15.06 | $15.16 | $15.16 | 300 |
| 2022-10-18 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 18 |
| 2022-10-17 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 21 |
| 2022-10-14 | $14.83 | $14.83 | $14.69 | $14.69 | $14.69 | 339 |
| 2022-10-13 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 1 |
| 2022-10-12 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 75 |
| 2022-10-11 | $15.00 | $15.10 | $14.93 | $14.93 | $14.93 | 248 |
| 2022-10-10 | $15.64 | $15.64 | $15.12 | $15.12 | $15.12 | 281 |
| 2022-10-07 | $15.56 | $15.56 | $15.45 | $15.45 | $15.45 | 101 |
| 2022-10-06 | $16.17 | $16.17 | $16.07 | $16.07 | $16.07 | 126 |
| 2022-10-05 | $16.30 | $16.30 | $16.18 | $16.18 | $16.18 | 234 |
| 2022-10-04 | $16.16 | $16.29 | $16.16 | $16.29 | $16.29 | 317 |
| 2022-10-03 | $15.51 | $15.62 | $15.51 | $15.62 | $15.62 | 193 |
| 2022-09-30 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 105 |
| 2022-09-29 | $15.35 | $15.44 | $15.35 | $15.44 | $15.44 | 183 |
| 2022-09-28 | $15.79 | $15.87 | $15.79 | $15.87 | $15.87 | 1,239 |
| 2022-09-27 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 50 |
| 2022-09-26 | $15.64 | $15.68 | $15.34 | $15.34 | $15.34 | 716 |
| 2022-09-23 | $15.38 | $15.50 | $15.38 | $15.50 | $15.50 | 505 |
| 2022-09-22 | $15.85 | $15.85 | $15.80 | $15.80 | $15.80 | 275 |
| 2022-09-21 | $16.51 | $16.75 | $16.15 | $16.15 | $16.15 | 793 |
| 2022-09-20 | $16.52 | $16.52 | $16.38 | $16.38 | $16.38 | 626 |
| 2022-09-19 | $16.81 | $16.81 | $16.71 | $16.71 | $16.71 | 196 |
| 2022-09-16 | $16.54 | $16.65 | $16.54 | $16.65 | $16.65 | 156 |
| 2022-09-15 | $16.98 | $16.98 | $16.97 | $16.98 | $16.98 | 4,200 |
| 2022-09-14 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 106 |
| 2022-09-13 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 1 |
| 2022-09-12 | $17.72 | $17.87 | $17.72 | $17.87 | $17.87 | 209 |
| 2022-09-09 | $17.56 | $17.69 | $17.56 | $17.69 | $17.69 | 346 |
| 2022-09-08 | $17.09 | $17.20 | $17.09 | $17.20 | $17.20 | 104 |
| 2022-09-07 | $16.58 | $16.99 | $16.58 | $16.98 | $16.98 | 275 |
| 2022-09-06 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 22 |
| 2022-09-02 | $16.76 | $16.76 | $16.66 | $16.66 | $16.66 | 322 |
| 2022-09-01 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 1 |
| 2022-08-31 | $17.10 | $17.10 | $17.07 | $17.07 | $17.07 | 106 |
| 2022-08-30 | $17.09 | $17.14 | $17.09 | $17.14 | $17.14 | 102 |
| 2022-08-29 | $17.39 | $17.39 | $17.31 | $17.31 | $17.31 | 968 |
| 2022-08-26 | $17.70 | $17.76 | $17.54 | $17.54 | $17.54 | 990 |
| 2022-08-25 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 2 |
| 2022-08-24 | $17.93 | $17.93 | $17.82 | $17.82 | $17.82 | 112 |
| 2022-08-23 | $17.67 | $17.67 | $17.66 | $17.66 | $17.66 | 153 |
| 2022-08-22 | $17.75 | $17.82 | $17.73 | $17.73 | $17.73 | 5,856 |
| 2022-08-19 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 100 |
| 2022-08-18 | $18.71 | $18.71 | $18.68 | $18.69 | $18.69 | 310 |
| 2022-08-17 | $18.67 | $18.68 | $18.66 | $18.68 | $18.68 | 224 |
| 2022-08-16 | $19.00 | $19.05 | $19.00 | $19.05 | $19.05 | 199 |
| 2022-08-15 | $19.03 | $19.07 | $19.03 | $19.07 | $19.07 | 101 |
| 2022-08-12 | $18.91 | $19.02 | $18.91 | $19.02 | $19.02 | 680 |
| 2022-08-11 | $18.84 | $18.84 | $18.65 | $18.65 | $18.65 | 350 |
| 2022-08-10 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 2 |
| 2022-08-09 | $18.48 | $18.48 | $18.15 | $18.15 | $18.15 | 900 |
| 2022-08-08 | $18.68 | $18.68 | $18.47 | $18.48 | $18.48 | 879 |
| 2022-08-05 | $18.34 | $18.36 | $18.34 | $18.36 | $18.36 | 120 |
| 2022-08-04 | $18.18 | $18.26 | $18.18 | $18.26 | $18.26 | 653 |
| 2022-08-03 | $17.88 | $18.15 | $17.88 | $18.15 | $18.15 | 501 |
| 2022-08-02 | $17.64 | $17.64 | $17.57 | $17.57 | $17.57 | 109 |
| 2022-08-01 | $17.25 | $17.53 | $17.25 | $17.49 | $17.49 | 1,302 |
| 2022-07-29 | $17.25 | $17.44 | $17.25 | $17.44 | $17.44 | 274 |
| 2022-07-28 | $17.24 | $17.34 | $17.24 | $17.34 | $17.34 | 1,001 |
| 2022-07-27 | $16.72 | $17.01 | $16.69 | $16.96 | $16.96 | 11,883 |
| 2022-07-26 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 33 |
| 2022-07-25 | $16.77 | $16.78 | $16.72 | $16.77 | $16.77 | 958 |
| 2022-07-22 | $16.84 | $16.87 | $16.84 | $16.87 | $16.87 | 238 |
| 2022-07-21 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 181 |
| 2022-07-20 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 5 |
| 2022-07-19 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 5 |
| 2022-07-18 | $16.48 | $16.53 | $16.21 | $16.21 | $16.21 | 6,880 |
| 2022-07-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 178 |
| 2022-07-14 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 5 |
| 2022-07-13 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 18 |
| 2022-07-12 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 10 |
| 2022-07-11 | $16.52 | $16.52 | $16.49 | $16.49 | $16.49 | 425 |
| 2022-07-08 | $17.05 | $17.05 | $16.89 | $16.89 | $16.89 | 111 |
| 2022-07-07 | $16.90 | $16.94 | $16.90 | $16.94 | $16.94 | 1,054 |
| 2022-07-06 | $16.61 | $16.61 | $16.52 | $16.53 | $16.53 | 930 |
| 2022-07-05 | $16.32 | $16.61 | $16.32 | $16.61 | $16.61 | 139 |
| 2022-07-01 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 40 |
| 2022-06-30 | $15.95 | $16.07 | $15.87 | $15.87 | $15.87 | 736 |
| 2022-06-29 | $16.17 | $16.21 | $16.16 | $16.21 | $16.21 | 361 |
| 2022-06-28 | $16.53 | $16.53 | $16.26 | $16.26 | $16.26 | 124 |
| 2022-06-27 | $16.83 | $16.83 | $16.77 | $16.77 | $16.77 | 1,231 |
| 2022-06-24 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 90 |
| 2022-06-23 | $16.26 | $16.42 | $16.26 | $16.42 | $16.42 | 230 |
| 2022-06-22 | $15.75 | $15.93 | $15.75 | $15.93 | $15.93 | 1,415 |
| 2022-06-21 | $15.93 | $15.93 | $15.78 | $15.78 | $15.78 | 200 |
| 2022-06-17 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 30 |
| 2022-06-16 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 96 |
| 2022-06-15 | $15.68 | $15.92 | $15.68 | $15.86 | $15.86 | 1,223 |
| 2022-06-14 | $15.38 | $15.44 | $15.37 | $15.38 | $15.38 | 702 |
| 2022-06-13 | $16.01 | $16.01 | $15.43 | $15.43 | $15.43 | 637 |
| 2022-06-10 | $17.00 | $17.00 | $16.32 | $16.33 | $16.33 | 914 |
| 2022-06-09 | $17.38 | $17.38 | $17.03 | $17.03 | $17.03 | 460 |
| 2022-06-08 | $17.79 | $17.79 | $17.62 | $17.62 | $17.62 | 364 |
| 2022-06-07 | $17.36 | $17.73 | $17.36 | $17.73 | $17.73 | 2,682 |
| 2022-06-06 | $17.51 | $17.51 | $17.43 | $17.43 | $17.43 | 109 |
| 2022-06-03 | $17.52 | $17.52 | $17.43 | $17.43 | $17.43 | 176 |
| 2022-06-02 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 2 |
| 2022-06-01 | $17.16 | $17.23 | $17.12 | $17.12 | $17.12 | 2,823 |
| 2022-05-31 | $17.24 | $17.35 | $17.24 | $17.32 | $17.32 | 606 |
| 2022-05-27 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 228 |
| 2022-05-26 | $17.01 | $17.02 | $17.01 | $17.02 | $17.02 | 228 |
| 2022-05-25 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 100 |
| 2022-05-24 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 7 |
| 2022-05-23 | $16.61 | $16.78 | $16.52 | $16.78 | $16.78 | 1,339 |
| 2022-05-20 | $16.54 | $16.61 | $16.54 | $16.61 | $16.61 | 300 |
| 2022-05-19 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 12 |
| 2022-05-18 | $16.31 | $16.33 | $16.31 | $16.33 | $16.33 | 223 |
| 2022-05-17 | $16.99 | $17.02 | $16.99 | $17.02 | $17.02 | 218 |
| 2022-05-16 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 29 |
| 2022-05-13 | $17.02 | $17.07 | $16.96 | $16.98 | $16.98 | 3,211 |
| 2022-05-12 | $16.20 | $16.24 | $16.20 | $16.24 | $16.24 | 235 |
| 2022-05-11 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 1 |
| 2022-05-10 | $16.68 | $16.68 | $16.56 | $16.57 | $16.57 | 477 |
| 2022-05-09 | $16.96 | $16.96 | $16.57 | $16.57 | $16.57 | 190 |
| 2022-05-06 | $17.51 | $17.70 | $17.47 | $17.56 | $17.56 | 1,950 |
| 2022-05-05 | $18.20 | $18.20 | $17.97 | $17.97 | $17.97 | 982 |
| 2022-05-04 | $18.35 | $18.91 | $18.14 | $18.91 | $18.91 | 3,052 |
| 2022-05-03 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 4 |
| 2022-05-02 | $18.24 | $18.37 | $18.15 | $18.37 | $18.37 | 870 |
| 2022-04-29 | $18.69 | $18.71 | $18.15 | $18.15 | $18.15 | 1,153 |
| 2022-04-28 | $18.40 | $18.81 | $18.40 | $18.81 | $18.81 | 374 |
| 2022-04-27 | $18.38 | $18.47 | $18.32 | $18.32 | $18.32 | 18,059 |
| 2022-04-26 | $18.59 | $18.59 | $18.45 | $18.45 | $18.45 | 811 |
| 2022-04-25 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 590 |
| 2022-04-22 | $18.85 | $18.85 | $18.79 | $18.79 | $18.79 | 306 |
| 2022-04-21 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 2 |
| 2022-04-20 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2022-04-19 | $19.64 | $19.92 | $19.64 | $19.90 | $19.90 | 3,700 |
| 2022-04-18 | $19.28 | $19.31 | $19.28 | $19.31 | $19.31 | 982 |
| 2022-04-14 | $19.87 | $19.87 | $19.67 | $19.67 | $19.67 | 461 |
| 2022-04-13 | $19.88 | $19.94 | $19.88 | $19.94 | $19.94 | 625 |
| 2022-04-12 | $19.90 | $19.90 | $19.49 | $19.49 | $19.49 | 514 |
| 2022-04-11 | $19.60 | $19.60 | $19.59 | $19.59 | $19.59 | 859 |
| 2022-04-08 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 9 |
| 2022-04-07 | $20.11 | $20.11 | $19.98 | $19.98 | $19.98 | 742 |
| 2022-04-06 | $19.94 | $20.00 | $19.94 | $20.00 | $20.00 | 356 |
| 2022-04-05 | $20.51 | $20.51 | $20.43 | $20.43 | $20.43 | 4,057 |
| 2022-04-04 | $20.55 | $20.83 | $20.55 | $20.83 | $20.83 | 351 |
| 2022-04-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 6 |
| 2022-03-31 | $21.00 | $21.00 | $20.35 | $20.35 | $20.35 | 2,021 |
| 2022-03-30 | $21.11 | $21.11 | $20.50 | $20.55 | $20.55 | 2,200 |
| 2022-03-29 | $20.74 | $20.89 | $20.70 | $20.89 | $20.89 | 1,674 |
| 2022-03-28 | $20.16 | $20.30 | $20.00 | $20.30 | $20.30 | 3,636 |
| 2022-03-25 | $20.02 | $20.07 | $20.02 | $20.07 | $20.07 | 2,009 |
| 2022-03-24 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 163 |
| 2022-03-23 | $20.21 | $20.21 | $19.95 | $19.95 | $19.95 | 302 |
| 2022-03-22 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 11 |
| 2022-03-21 | $19.87 | $20.07 | $19.63 | $19.92 | $19.92 | 6,721 |
| 2022-03-18 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 1 |
| 2022-03-17 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 28 |
| 2022-03-16 | $19.19 | $19.38 | $18.73 | $19.38 | $19.38 | 2,190 |
| 2022-03-15 | $18.45 | $18.56 | $18.35 | $18.54 | $18.54 | 2,415 |
| 2022-03-14 | $18.42 | $18.53 | $18.06 | $18.09 | $18.09 | 7,529 |
| 2022-03-11 | $18.56 | $18.57 | $18.43 | $18.43 | $18.43 | 2,973 |
| 2022-03-10 | $18.96 | $18.96 | $18.75 | $18.94 | $18.94 | 894 |
| 2022-03-09 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 74 |
| 2022-03-08 | $18.47 | $18.69 | $18.44 | $18.56 | $18.56 | 4,248 |
| 2022-03-07 | $19.69 | $19.69 | $18.59 | $18.59 | $18.59 | 152,536 |
| 2022-03-04 | $19.35 | $19.37 | $19.28 | $19.37 | $19.37 | 7,813 |
| 2022-03-03 | $20.63 | $20.63 | $19.76 | $19.76 | $19.76 | 4,625 |
| 2022-03-02 | $19.99 | $20.23 | $19.99 | $20.23 | $20.23 | 976 |
| 2022-03-01 | $20.65 | $20.65 | $19.86 | $19.86 | $19.86 | 2,074 |
| 2022-02-28 | $20.22 | $20.22 | $20.00 | $20.22 | $20.22 | 3,078 |
| 2022-02-25 | $20.10 | $20.30 | $19.87 | $20.30 | $20.30 | 5,147 |
| 2022-02-24 | $19.23 | $19.91 | $19.19 | $19.91 | $19.91 | 165,494 |
Harbor Corporate Culture Leaders ETF (HAPY) News Headlines
Recent Harbor Corporate Culture Leaders ETF (HAPY) News
Similar Companies to Harbor Corporate Culture Leaders ETF (HAPY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |