Harbor Long-Term Growers ETF (WINN) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.17 ($0.17) 0.68%
Harbor Long-Term Growers ETF - Daily Information
Click for more stock information on Harbor Long-Term Growers ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.90 |
| Previous Close | $25.17 |
| High | $25.20 |
| Low | $24.86 |
| Adjusted Open | $24.90 |
| Previous Adjusted Close | $25.17 |
| Adjusted High | $25.20 |
| Adjusted Low | $24.86 |
About Harbor Long-Term Growers ETF (WINN)
Harbor Long-Term Growers ETF
Invest in Harbor Long-Term Growers ETF (WINN)
Historical Stock Data for Harbor Long-Term Growers ETF (WINN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $24.90 | $25.20 | $24.86 | $25.17 | $25.17 | 85,860 |
| 2025-04-28 | $25.00 | $25.05 | $24.69 | $25.00 | $25.00 | 110,375 |
| 2025-04-25 | $24.73 | $25.02 | $24.60 | $25.02 | $25.02 | 70,993 |
| 2025-04-24 | $24.00 | $24.72 | $24.00 | $24.72 | $24.72 | 92,072 |
| 2025-04-23 | $24.21 | $24.40 | $23.80 | $23.95 | $23.95 | 159,019 |
| 2025-04-22 | $23.07 | $23.50 | $22.97 | $23.38 | $23.38 | 174,229 |
| 2025-04-21 | $23.00 | $23.02 | $22.44 | $22.73 | $22.73 | 242,017 |
| 2025-04-17 | $23.42 | $23.51 | $23.19 | $23.34 | $23.34 | 211,189 |
| 2025-04-16 | $23.54 | $23.69 | $22.97 | $23.10 | $23.10 | 155,309 |
| 2025-04-15 | $23.97 | $24.14 | $23.87 | $23.96 | $23.96 | 114,581 |
| 2025-04-14 | $24.24 | $24.24 | $23.73 | $23.89 | $23.89 | 178,887 |
| 2025-04-11 | $23.33 | $23.84 | $23.25 | $23.83 | $23.83 | 150,743 |
| 2025-04-10 | $23.66 | $23.84 | $22.69 | $23.36 | $23.36 | 259,449 |
| 2025-04-09 | $22.06 | $24.47 | $21.80 | $24.35 | $24.35 | 204,070 |
| 2025-04-08 | $23.01 | $23.21 | $21.53 | $21.84 | $21.84 | 805,408 |
| 2025-04-07 | $21.14 | $23.09 | $20.82 | $21.95 | $21.95 | 488,226 |
| 2025-04-04 | $22.66 | $22.83 | $21.93 | $21.94 | $21.94 | 744,735 |
| 2025-04-03 | $23.71 | $23.81 | $23.32 | $23.39 | $23.39 | 346,399 |
| 2025-04-02 | $24.38 | $24.97 | $24.38 | $24.84 | $24.84 | 137,154 |
| 2025-04-01 | $24.34 | $24.79 | $24.21 | $24.60 | $24.60 | 530,883 |
| 2025-03-31 | $23.91 | $24.50 | $23.77 | $24.50 | $24.50 | 480,168 |
| 2025-03-28 | $25.00 | $25.00 | $24.40 | $24.47 | $24.47 | 199,883 |
| 2025-03-27 | $25.12 | $25.36 | $25.01 | $25.12 | $25.12 | 106,080 |
| 2025-03-26 | $25.81 | $25.81 | $25.16 | $25.22 | $25.22 | 179,769 |
| 2025-03-25 | $25.79 | $25.93 | $25.76 | $25.89 | $25.89 | 114,294 |
| 2025-03-24 | $25.54 | $25.76 | $25.54 | $25.75 | $25.75 | 89,834 |
| 2025-03-21 | $24.88 | $25.22 | $24.72 | $25.22 | $25.22 | 166,367 |
| 2025-03-20 | $24.97 | $25.36 | $24.97 | $25.07 | $25.07 | 121,189 |
| 2025-03-19 | $24.84 | $25.31 | $24.77 | $25.11 | $25.11 | 241,511 |
| 2025-03-18 | $24.98 | $24.98 | $24.52 | $24.68 | $24.68 | 108,222 |
| 2025-03-17 | $25.07 | $25.33 | $24.95 | $25.12 | $25.12 | 100,606 |
| 2025-03-14 | $24.73 | $25.07 | $24.71 | $25.06 | $25.06 | 70,251 |
| 2025-03-13 | $24.84 | $24.90 | $24.34 | $24.41 | $24.41 | 216,847 |
| 2025-03-12 | $25.05 | $25.16 | $24.66 | $24.94 | $24.94 | 212,207 |
| 2025-03-11 | $24.46 | $24.90 | $24.28 | $24.54 | $24.54 | 299,600 |
| 2025-03-10 | $25.01 | $25.01 | $24.24 | $24.46 | $24.46 | 207,913 |
| 2025-03-07 | $25.52 | $25.71 | $24.94 | $25.55 | $25.55 | 156,825 |
| 2025-03-06 | $25.97 | $26.20 | $25.48 | $25.56 | $25.56 | 210,011 |
| 2025-03-05 | $26.17 | $26.56 | $25.94 | $26.50 | $26.50 | 206,748 |
| 2025-03-04 | $26.05 | $26.51 | $25.62 | $26.14 | $26.14 | 179,378 |
| 2025-03-03 | $27.13 | $27.13 | $26.12 | $26.34 | $26.34 | 200,118 |
| 2025-02-28 | $26.43 | $26.98 | $26.32 | $26.95 | $26.95 | 159,385 |
| 2025-02-27 | $27.47 | $27.47 | $26.55 | $26.60 | $26.60 | 71,047 |
| 2025-02-26 | $27.21 | $27.56 | $27.09 | $27.22 | $27.22 | 144,088 |
| 2025-02-25 | $27.28 | $27.28 | $26.71 | $27.04 | $27.04 | 90,815 |
| 2025-02-24 | $27.74 | $27.74 | $27.27 | $27.27 | $27.27 | 77,014 |
| 2025-02-21 | $28.27 | $28.29 | $27.59 | $27.70 | $27.70 | 74,989 |
| 2025-02-20 | $28.41 | $28.49 | $28.10 | $28.27 | $28.27 | 96,377 |
| 2025-02-19 | $28.48 | $28.56 | $28.31 | $28.49 | $28.49 | 88,595 |
| 2025-02-18 | $28.62 | $28.71 | $28.38 | $28.52 | $28.52 | 182,102 |
| 2025-02-14 | $28.58 | $28.66 | $28.51 | $28.61 | $28.61 | 442,651 |
| 2025-02-13 | $28.33 | $28.59 | $28.25 | $28.58 | $28.58 | 140,415 |
| 2025-02-12 | $28.06 | $28.43 | $28.06 | $28.38 | $28.38 | 116,836 |
| 2025-02-11 | $28.33 | $28.43 | $28.22 | $28.34 | $28.34 | 75,498 |
| 2025-02-10 | $28.37 | $28.52 | $28.34 | $28.49 | $28.49 | 41,411 |
| 2025-02-07 | $28.53 | $28.55 | $28.11 | $28.17 | $28.17 | 89,419 |
| 2025-02-06 | $28.29 | $28.42 | $28.25 | $28.42 | $28.42 | 69,748 |
| 2025-02-05 | $28.00 | $28.28 | $27.97 | $28.28 | $28.28 | 108,237 |
| 2025-02-04 | $27.87 | $28.15 | $27.79 | $28.10 | $28.10 | 77,383 |
| 2025-02-03 | $27.46 | $27.93 | $27.39 | $27.83 | $27.83 | 61,987 |
| 2025-01-31 | $28.29 | $28.50 | $27.92 | $28.00 | $28.00 | 58,721 |
| 2025-01-30 | $28.02 | $28.20 | $27.76 | $28.11 | $28.11 | 62,360 |
| 2025-01-29 | $28.01 | $28.08 | $27.75 | $27.90 | $27.90 | 76,907 |
| 2025-01-28 | $27.58 | $28.16 | $27.49 | $28.12 | $28.12 | 71,692 |
| 2025-01-27 | $27.32 | $27.74 | $27.26 | $27.50 | $27.50 | 132,547 |
| 2025-01-24 | $28.59 | $28.59 | $28.28 | $28.38 | $28.38 | 90,490 |
| 2025-01-23 | $28.26 | $28.46 | $28.21 | $28.46 | $28.46 | 84,364 |
| 2025-01-22 | $28.19 | $28.42 | $28.15 | $28.33 | $28.33 | 99,264 |
| 2025-01-21 | $27.67 | $27.88 | $27.52 | $27.75 | $27.75 | 137,172 |
| 2025-01-17 | $27.59 | $27.69 | $27.45 | $27.60 | $27.60 | 79,981 |
| 2025-01-16 | $27.52 | $27.53 | $27.22 | $27.22 | $27.22 | 66,080 |
| 2025-01-15 | $27.26 | $27.47 | $27.20 | $27.42 | $27.42 | 97,886 |
| 2025-01-14 | $27.14 | $27.14 | $26.62 | $26.77 | $26.77 | 52,496 |
| 2025-01-13 | $26.75 | $26.96 | $26.65 | $26.93 | $26.93 | 308,665 |
| 2025-01-10 | $27.20 | $27.29 | $26.84 | $27.06 | $27.06 | 74,989 |
| 2025-01-08 | $27.48 | $27.54 | $27.22 | $27.49 | $27.49 | 368,139 |
| 2025-01-07 | $28.11 | $28.17 | $27.33 | $27.39 | $27.39 | 214,701 |
| 2025-01-06 | $28.02 | $28.13 | $27.86 | $27.95 | $27.95 | 506,376 |
| 2025-01-03 | $27.48 | $27.66 | $27.37 | $27.64 | $27.64 | 66,474 |
| 2025-01-02 | $27.28 | $27.50 | $26.94 | $27.23 | $27.23 | 117,202 |
| 2024-12-31 | $27.54 | $27.54 | $27.14 | $27.21 | $27.21 | 64,181 |
| 2024-12-30 | $27.35 | $27.64 | $27.23 | $27.45 | $27.45 | 147,989 |
| 2024-12-27 | $27.95 | $27.95 | $27.55 | $27.79 | $27.79 | 53,142 |
| 2024-12-26 | $28.13 | $28.26 | $28.05 | $28.19 | $28.19 | 52,519 |
| 2024-12-24 | $27.91 | $28.23 | $27.91 | $28.23 | $28.23 | 110,953 |
| 2024-12-23 | $27.70 | $27.89 | $27.49 | $27.89 | $27.89 | 81,796 |
| 2024-12-20 | $27.12 | $27.87 | $27.05 | $27.58 | $27.58 | 119,829 |
| 2024-12-19 | $27.67 | $27.68 | $27.28 | $27.35 | $27.35 | 231,270 |
| 2024-12-18 | $28.21 | $28.40 | $27.26 | $27.31 | $27.31 | 93,027 |
| 2024-12-17 | $28.21 | $28.32 | $28.09 | $28.25 | $28.25 | 114,991 |
| 2024-12-16 | $28.19 | $28.43 | $28.15 | $28.33 | $28.33 | 146,155 |
| 2024-12-13 | $28.12 | $28.21 | $27.88 | $28.05 | $28.05 | 81,002 |
| 2024-12-12 | $28.06 | $28.09 | $27.93 | $27.93 | $27.93 | 75,049 |
| 2024-12-11 | $27.93 | $28.19 | $27.91 | $28.15 | $28.15 | 88,016 |
| 2024-12-10 | $27.89 | $28.01 | $27.60 | $27.69 | $27.69 | 113,966 |
| 2024-12-09 | $27.99 | $28.03 | $27.78 | $27.85 | $27.85 | 62,464 |
| 2024-12-06 | $27.96 | $28.09 | $27.94 | $28.09 | $28.09 | 81,945 |
| 2024-12-05 | $27.99 | $28.02 | $27.86 | $27.87 | $27.87 | 81,378 |
| 2024-12-04 | $27.76 | $27.99 | $27.73 | $27.97 | $27.97 | 97,359 |
| 2024-12-03 | $27.41 | $27.55 | $27.36 | $27.53 | $27.53 | 124,055 |
| 2024-12-02 | $27.21 | $27.43 | $27.21 | $27.39 | $27.39 | 64,623 |
| 2024-11-29 | $27.00 | $27.16 | $26.93 | $27.16 | $27.16 | 20,402 |
| 2024-11-27 | $27.00 | $27.00 | $26.77 | $26.92 | $26.92 | 38,525 |
| 2024-11-26 | $27.00 | $27.14 | $27.00 | $27.13 | $27.13 | 64,604 |
| 2024-11-25 | $27.06 | $27.09 | $26.73 | $26.88 | $26.88 | 103,136 |
| 2024-11-22 | $26.87 | $26.88 | $26.75 | $26.88 | $26.88 | 70,290 |
| 2024-11-21 | $26.93 | $26.93 | $26.48 | $26.80 | $26.80 | 80,803 |
| 2024-11-20 | $26.74 | $26.74 | $26.36 | $26.74 | $26.74 | 65,445 |
| 2024-11-19 | $26.27 | $26.74 | $26.27 | $26.74 | $26.74 | 77,948 |
| 2024-11-18 | $26.28 | $26.48 | $26.21 | $26.35 | $26.35 | 67,470 |
| 2024-11-15 | $26.62 | $26.62 | $26.19 | $26.32 | $26.32 | 61,318 |
| 2024-11-14 | $27.14 | $27.14 | $26.84 | $26.95 | $26.95 | 321,375 |
| 2024-11-13 | $27.10 | $27.26 | $27.03 | $27.10 | $27.10 | 119,812 |
| 2024-11-12 | $27.06 | $27.13 | $26.94 | $27.10 | $27.10 | 202,487 |
| 2024-11-11 | $27.18 | $27.18 | $26.93 | $27.09 | $27.09 | 121,213 |
| 2024-11-08 | $27.02 | $27.13 | $26.96 | $27.09 | $27.09 | 67,552 |
| 2024-11-07 | $26.82 | $27.09 | $26.79 | $27.09 | $27.09 | 136,793 |
| 2024-11-06 | $26.52 | $26.71 | $26.36 | $26.71 | $26.71 | 94,269 |
| 2024-11-05 | $25.87 | $26.08 | $25.87 | $26.03 | $26.03 | 44,373 |
| 2024-11-04 | $25.69 | $25.85 | $25.61 | $25.71 | $25.71 | 81,562 |
| 2024-11-01 | $25.78 | $25.95 | $25.77 | $25.80 | $25.80 | 131,403 |
| 2024-10-31 | $25.91 | $25.91 | $25.56 | $25.61 | $25.61 | 121,804 |
| 2024-10-30 | $26.40 | $26.51 | $26.25 | $26.34 | $26.34 | 80,388 |
| 2024-10-29 | $26.15 | $26.52 | $26.15 | $26.46 | $26.46 | 56,521 |
| 2024-10-28 | $26.36 | $26.36 | $26.18 | $26.23 | $26.23 | 44,384 |
| 2024-10-25 | $26.23 | $26.45 | $26.14 | $26.22 | $26.22 | 73,628 |
| 2024-10-24 | $26.10 | $26.12 | $25.92 | $26.10 | $26.10 | 105,947 |
| 2024-10-23 | $26.18 | $26.23 | $25.77 | $25.90 | $25.90 | 52,822 |
| 2024-10-22 | $26.17 | $26.39 | $26.11 | $26.35 | $26.35 | 105,625 |
| 2024-10-21 | $26.17 | $26.35 | $26.10 | $26.35 | $26.35 | 90,680 |
| 2024-10-18 | $26.25 | $26.28 | $26.17 | $26.20 | $26.20 | 71,481 |
| 2024-10-17 | $26.22 | $26.22 | $26.04 | $26.04 | $26.04 | 526,485 |
| 2024-10-16 | $25.86 | $26.02 | $25.85 | $25.97 | $25.97 | 176,707 |
| 2024-10-15 | $26.29 | $26.29 | $25.86 | $25.99 | $25.99 | 113,299 |
| 2024-10-14 | $26.27 | $26.39 | $26.24 | $26.27 | $26.27 | 70,707 |
| 2024-10-11 | $26.02 | $26.19 | $25.97 | $26.12 | $26.12 | 77,522 |
| 2024-10-10 | $25.98 | $26.11 | $25.90 | $26.06 | $26.06 | 134,419 |
| 2024-10-09 | $25.84 | $26.02 | $25.75 | $26.00 | $26.00 | 78,278 |
| 2024-10-08 | $25.52 | $25.83 | $25.52 | $25.79 | $25.79 | 67,180 |
| 2024-10-07 | $25.55 | $25.64 | $25.37 | $25.40 | $25.40 | 56,345 |
| 2024-10-04 | $25.58 | $25.62 | $25.36 | $25.62 | $25.62 | 43,386 |
| 2024-10-03 | $25.27 | $25.37 | $25.17 | $25.29 | $25.29 | 56,356 |
| 2024-10-02 | $25.36 | $25.40 | $25.11 | $25.33 | $25.33 | 35,043 |
| 2024-10-01 | $25.57 | $25.57 | $25.17 | $25.32 | $25.32 | 96,843 |
| 2024-09-30 | $25.58 | $25.62 | $25.36 | $25.61 | $25.61 | 126,949 |
| 2024-09-27 | $25.69 | $25.76 | $25.51 | $25.58 | $25.58 | 56,349 |
| 2024-09-26 | $26.01 | $26.03 | $25.61 | $25.78 | $25.78 | 457,034 |
| 2024-09-25 | $25.71 | $25.81 | $25.67 | $25.75 | $25.75 | 99,095 |
| 2024-09-24 | $25.67 | $25.72 | $25.40 | $25.72 | $25.72 | 57,293 |
| 2024-09-23 | $25.62 | $25.63 | $25.47 | $25.54 | $25.54 | 49,444 |
| 2024-09-20 | $25.65 | $25.65 | $25.38 | $25.54 | $25.54 | 29,671 |
| 2024-09-19 | $25.62 | $25.71 | $25.50 | $25.62 | $25.62 | 36,841 |
| 2024-09-18 | $25.18 | $25.30 | $24.99 | $24.99 | $24.99 | 71,684 |
| 2024-09-17 | $25.35 | $25.35 | $25.00 | $25.11 | $25.11 | 164,697 |
| 2024-09-16 | $25.06 | $25.12 | $24.95 | $25.07 | $25.07 | 33,851 |
| 2024-09-13 | $25.15 | $25.26 | $25.05 | $25.19 | $25.19 | 57,251 |
| 2024-09-12 | $24.79 | $25.13 | $24.75 | $25.07 | $25.07 | 56,136 |
| 2024-09-11 | $24.22 | $24.78 | $23.90 | $24.78 | $24.78 | 58,250 |
| 2024-09-10 | $24.25 | $24.29 | $23.94 | $24.29 | $24.29 | 38,283 |
| 2024-09-09 | $24.06 | $24.10 | $23.80 | $24.01 | $24.01 | 35,725 |
| 2024-09-06 | $24.39 | $24.39 | $23.67 | $23.72 | $23.72 | 78,558 |
| 2024-09-05 | $24.25 | $24.55 | $24.18 | $24.35 | $24.35 | 134,591 |
| 2024-09-04 | $24.23 | $24.42 | $24.12 | $24.31 | $24.31 | 38,186 |
| 2024-09-03 | $24.91 | $24.91 | $24.28 | $24.44 | $24.44 | 55,204 |
| 2024-08-30 | $25.20 | $25.20 | $24.83 | $25.17 | $25.17 | 39,054 |
| 2024-08-29 | $24.94 | $25.23 | $24.74 | $24.83 | $24.83 | 45,922 |
| 2024-08-28 | $25.13 | $25.13 | $24.68 | $24.85 | $24.85 | 65,643 |
| 2024-08-27 | $24.97 | $25.17 | $24.86 | $25.13 | $25.13 | 98,085 |
| 2024-08-26 | $25.19 | $25.28 | $24.94 | $25.06 | $25.06 | 67,933 |
| 2024-08-23 | $25.19 | $25.34 | $25.06 | $25.27 | $25.27 | 42,608 |
| 2024-08-22 | $25.50 | $25.52 | $24.94 | $24.94 | $24.94 | 70,392 |
| 2024-08-21 | $25.29 | $25.38 | $25.22 | $25.37 | $25.37 | 73,185 |
| 2024-08-20 | $25.29 | $25.39 | $25.16 | $25.25 | $25.25 | 93,388 |
| 2024-08-19 | $25.05 | $25.29 | $24.92 | $25.29 | $25.29 | 66,891 |
| 2024-08-16 | $24.96 | $25.05 | $24.85 | $24.99 | $24.99 | 40,177 |
| 2024-08-15 | $24.69 | $24.97 | $24.65 | $24.97 | $24.97 | 90,391 |
| 2024-08-14 | $24.36 | $24.48 | $24.17 | $24.40 | $24.40 | 53,326 |
| 2024-08-13 | $23.96 | $24.29 | $23.96 | $24.26 | $24.26 | 63,673 |
| 2024-08-12 | $23.73 | $23.84 | $23.59 | $23.68 | $23.68 | 26,637 |
| 2024-08-09 | $23.41 | $23.75 | $23.41 | $23.75 | $23.75 | 75,666 |
| 2024-08-08 | $23.11 | $23.44 | $22.86 | $23.44 | $23.44 | 199,480 |
| 2024-08-07 | $23.28 | $23.36 | $22.65 | $22.77 | $22.77 | 85,028 |
| 2024-08-06 | $22.84 | $23.38 | $22.72 | $23.11 | $23.11 | 69,148 |
| 2024-08-05 | $22.24 | $22.98 | $21.98 | $22.64 | $22.64 | 259,059 |
| 2024-08-02 | $23.32 | $23.61 | $23.10 | $23.41 | $23.41 | 128,435 |
| 2024-08-01 | $24.63 | $24.76 | $23.79 | $24.01 | $24.01 | 168,032 |
| 2024-07-31 | $24.31 | $24.60 | $24.26 | $24.48 | $24.48 | 324,507 |
| 2024-07-30 | $24.23 | $24.28 | $23.61 | $23.82 | $23.82 | 97,768 |
| 2024-07-29 | $24.27 | $24.39 | $24.09 | $24.18 | $24.18 | 64,808 |
| 2024-07-26 | $24.17 | $24.32 | $24.04 | $24.17 | $24.17 | 84,434 |
| 2024-07-25 | $24.14 | $24.43 | $23.75 | $23.95 | $23.95 | 127,762 |
| 2024-07-24 | $24.83 | $24.83 | $24.20 | $24.24 | $24.24 | 66,627 |
| 2024-07-23 | $25.18 | $25.41 | $25.18 | $25.22 | $25.22 | 83,470 |
| 2024-07-22 | $25.00 | $25.25 | $24.94 | $25.21 | $25.21 | 77,624 |
| 2024-07-19 | $24.96 | $25.04 | $24.73 | $24.81 | $24.81 | 25,801 |
| 2024-07-18 | $25.35 | $25.35 | $24.68 | $24.91 | $24.91 | 123,960 |
| 2024-07-17 | $25.47 | $25.47 | $25.10 | $25.16 | $25.16 | 54,659 |
| 2024-07-16 | $26.12 | $26.12 | $25.84 | $25.97 | $25.97 | 75,247 |
| 2024-07-15 | $26.11 | $26.23 | $25.90 | $25.95 | $25.95 | 55,552 |
| 2024-07-12 | $25.89 | $26.18 | $25.89 | $25.97 | $25.97 | 45,474 |
| 2024-07-11 | $26.41 | $26.41 | $25.71 | $25.86 | $25.86 | 39,027 |
| 2024-07-10 | $26.27 | $26.41 | $26.18 | $26.38 | $26.38 | 333,239 |
| 2024-07-09 | $26.29 | $26.30 | $26.12 | $26.17 | $26.17 | 129,665 |
| 2024-07-08 | $26.17 | $26.19 | $26.08 | $26.14 | $26.14 | 55,017 |
| 2024-07-05 | $25.90 | $26.13 | $25.90 | $26.09 | $26.09 | 38,048 |
| 2024-07-03 | $25.64 | $25.84 | $25.62 | $25.81 | $25.81 | 63,156 |
| 2024-07-02 | $25.34 | $25.64 | $25.34 | $25.63 | $25.63 | 764,664 |
| 2024-07-01 | $25.32 | $25.50 | $25.16 | $25.49 | $25.49 | 27,551 |
| 2024-06-28 | $25.50 | $25.73 | $25.29 | $25.29 | $25.29 | 52,847 |
| 2024-06-27 | $25.49 | $25.53 | $25.36 | $25.47 | $25.47 | 27,469 |
| 2024-06-26 | $25.30 | $25.42 | $25.26 | $25.41 | $25.41 | 79,410 |
| 2024-06-25 | $25.06 | $25.33 | $25.01 | $25.32 | $25.32 | 111,196 |
| 2024-06-24 | $25.23 | $25.26 | $24.97 | $24.98 | $24.98 | 76,052 |
| 2024-06-21 | $25.30 | $25.39 | $25.18 | $25.23 | $25.23 | 57,082 |
| 2024-06-20 | $25.58 | $25.65 | $25.19 | $25.35 | $25.35 | 96,865 |
| 2024-06-18 | $25.50 | $25.51 | $25.39 | $25.47 | $25.47 | 62,826 |
| 2024-06-17 | $25.26 | $25.58 | $25.18 | $25.50 | $25.50 | 108,823 |
| 2024-06-14 | $25.12 | $25.31 | $25.04 | $25.31 | $25.31 | 59,525 |
| 2024-06-13 | $25.21 | $25.21 | $24.95 | $25.11 | $25.11 | 103,003 |
| 2024-06-12 | $24.91 | $25.12 | $24.86 | $24.97 | $24.97 | 181,007 |
| 2024-06-11 | $24.44 | $24.71 | $24.39 | $24.71 | $24.71 | 244,254 |
| 2024-06-10 | $24.34 | $24.53 | $24.30 | $24.48 | $24.48 | 47,495 |
| 2024-06-07 | $24.41 | $24.54 | $24.14 | $24.40 | $24.40 | 45,421 |
| 2024-06-06 | $24.46 | $24.50 | $24.34 | $24.45 | $24.45 | 49,730 |
| 2024-06-05 | $24.11 | $24.38 | $24.05 | $24.38 | $24.38 | 107,464 |
| 2024-06-04 | $23.80 | $23.94 | $23.72 | $23.90 | $23.90 | 191,526 |
| 2024-06-03 | $23.89 | $24.06 | $23.57 | $23.81 | $23.81 | 96,647 |
| 2024-05-31 | $23.75 | $23.76 | $23.25 | $23.70 | $23.70 | 98,160 |
| 2024-05-30 | $24.08 | $24.08 | $23.69 | $23.77 | $23.77 | 350,623 |
| 2024-05-29 | $24.05 | $24.17 | $24.02 | $24.07 | $24.07 | 87,477 |
| 2024-05-28 | $24.13 | $24.23 | $24.02 | $24.19 | $24.19 | 1,159,106 |
| 2024-05-24 | $23.91 | $24.08 | $23.84 | $24.03 | $24.03 | 43,728 |
| 2024-05-23 | $24.14 | $24.14 | $23.69 | $23.79 | $23.79 | 86,640 |
| 2024-05-22 | $23.97 | $23.97 | $23.70 | $23.83 | $23.83 | 80,382 |
| 2024-05-21 | $23.80 | $23.93 | $23.72 | $23.91 | $23.91 | 55,228 |
| 2024-05-20 | $23.75 | $23.91 | $23.73 | $23.87 | $23.87 | 116,562 |
| 2024-05-17 | $23.78 | $23.78 | $23.60 | $23.69 | $23.69 | 34,686 |
| 2024-05-16 | $23.85 | $23.92 | $23.72 | $23.78 | $23.78 | 55,782 |
| 2024-05-15 | $23.55 | $23.83 | $23.51 | $23.83 | $23.83 | 70,409 |
| 2024-05-14 | $23.32 | $23.44 | $23.21 | $23.43 | $23.43 | 61,584 |
| 2024-05-13 | $23.32 | $23.32 | $23.23 | $23.29 | $23.29 | 102,727 |
| 2024-05-10 | $23.37 | $23.42 | $23.20 | $23.29 | $23.29 | 103,158 |
| 2024-05-09 | $23.28 | $23.29 | $23.13 | $23.22 | $23.22 | 48,158 |
| 2024-05-08 | $23.12 | $23.29 | $23.12 | $23.25 | $23.25 | 49,167 |
| 2024-05-07 | $23.35 | $23.35 | $23.20 | $23.27 | $23.27 | 45,397 |
| 2024-05-06 | $22.96 | $23.29 | $22.96 | $23.25 | $23.25 | 36,556 |
| 2024-05-03 | $22.86 | $22.97 | $22.80 | $22.90 | $22.90 | 40,689 |
| 2024-05-02 | $22.48 | $22.59 | $22.17 | $22.48 | $22.48 | 115,887 |
| 2024-05-01 | $22.35 | $22.63 | $22.14 | $22.24 | $22.24 | 87,570 |
| 2024-04-30 | $22.69 | $22.75 | $22.35 | $22.35 | $22.35 | 42,844 |
| 2024-04-29 | $22.84 | $22.84 | $22.57 | $22.70 | $22.70 | 38,165 |
| 2024-04-26 | $22.55 | $22.74 | $22.52 | $22.67 | $22.67 | 34,598 |
| 2024-04-25 | $21.84 | $22.29 | $21.84 | $22.22 | $22.22 | 48,546 |
| 2024-04-24 | $22.62 | $22.64 | $22.27 | $22.39 | $22.39 | 95,813 |
| 2024-04-23 | $22.21 | $22.46 | $22.14 | $22.44 | $22.44 | 86,037 |
| 2024-04-22 | $21.89 | $22.13 | $21.73 | $22.02 | $22.02 | 83,923 |
| 2024-04-19 | $22.28 | $22.28 | $21.68 | $21.75 | $21.75 | 32,477 |
| 2024-04-18 | $22.52 | $22.64 | $22.32 | $22.33 | $22.33 | 226,138 |
| 2024-04-17 | $22.91 | $22.91 | $22.43 | $22.50 | $22.50 | 52,532 |
| 2024-04-16 | $22.74 | $22.87 | $22.66 | $22.77 | $22.77 | 203,188 |
| 2024-04-15 | $23.34 | $23.34 | $22.70 | $22.73 | $22.73 | 70,877 |
| 2024-04-12 | $23.39 | $23.68 | $23.06 | $23.14 | $23.14 | 62,756 |
| 2024-04-11 | $23.27 | $23.58 | $23.17 | $23.55 | $23.55 | 115,118 |
| 2024-04-10 | $23.02 | $23.19 | $23.02 | $23.17 | $23.17 | 88,652 |
| 2024-04-09 | $23.44 | $23.44 | $23.04 | $23.25 | $23.25 | 69,135 |
| 2024-04-08 | $23.49 | $23.53 | $23.27 | $23.33 | $23.33 | 122,936 |
| 2024-04-05 | $23.06 | $23.46 | $23.06 | $23.38 | $23.38 | 52,674 |
| 2024-04-04 | $23.61 | $23.63 | $23.00 | $23.00 | $23.00 | 122,328 |
| 2024-04-03 | $23.38 | $23.49 | $23.25 | $23.37 | $23.37 | 53,570 |
| 2024-04-02 | $23.21 | $23.32 | $23.05 | $23.31 | $23.31 | 117,235 |
| 2024-04-01 | $23.48 | $23.59 | $23.35 | $23.48 | $23.48 | 79,107 |
| 2024-03-28 | $23.57 | $23.57 | $23.39 | $23.47 | $23.47 | 87,562 |
| 2024-03-27 | $23.68 | $23.68 | $23.35 | $23.51 | $23.51 | 47,339 |
| 2024-03-26 | $23.66 | $23.70 | $23.45 | $23.45 | $23.45 | 69,475 |
| 2024-03-25 | $23.69 | $23.69 | $23.52 | $23.61 | $23.61 | 97,272 |
| 2024-03-22 | $23.60 | $23.74 | $23.53 | $23.70 | $23.70 | 55,009 |
| 2024-03-21 | $23.85 | $23.85 | $23.66 | $23.67 | $23.67 | 97,861 |
| 2024-03-20 | $23.41 | $23.62 | $23.31 | $23.60 | $23.60 | 81,351 |
| 2024-03-19 | $23.15 | $23.38 | $22.97 | $23.38 | $23.38 | 85,012 |
| 2024-03-18 | $23.32 | $23.44 | $23.25 | $23.32 | $23.32 | 59,803 |
| 2024-03-15 | $23.19 | $23.22 | $23.04 | $23.07 | $23.07 | 59,386 |
| 2024-03-14 | $23.48 | $23.51 | $23.23 | $23.37 | $23.37 | 42,782 |
| 2024-03-13 | $23.46 | $23.49 | $23.33 | $23.41 | $23.41 | 88,079 |
| 2024-03-12 | $23.21 | $23.55 | $23.08 | $23.54 | $23.54 | 125,860 |
| 2024-03-11 | $23.22 | $23.22 | $23.00 | $23.06 | $23.06 | 55,782 |
| 2024-03-08 | $23.72 | $23.92 | $23.24 | $23.32 | $23.32 | 86,014 |
| 2024-03-07 | $23.49 | $23.73 | $23.41 | $23.70 | $23.70 | 96,148 |
| 2024-03-06 | $23.45 | $23.45 | $23.22 | $23.30 | $23.30 | 125,136 |
| 2024-03-05 | $23.38 | $23.38 | $23.01 | $23.17 | $23.17 | 140,846 |
| 2024-03-04 | $23.66 | $23.72 | $23.57 | $23.59 | $23.59 | 98,021 |
| 2024-03-01 | $23.40 | $23.67 | $23.39 | $23.67 | $23.67 | 66,652 |
| 2024-02-29 | $23.18 | $23.36 | $23.06 | $23.34 | $23.34 | 441,816 |
| 2024-02-28 | $23.13 | $23.20 | $23.05 | $23.14 | $23.14 | 164,156 |
| 2024-02-27 | $23.21 | $23.26 | $23.10 | $23.24 | $23.24 | 121,748 |
| 2024-02-26 | $23.26 | $23.29 | $23.16 | $23.19 | $23.19 | 139,642 |
| 2024-02-23 | $23.39 | $23.42 | $23.10 | $23.21 | $23.21 | 134,459 |
| 2024-02-22 | $22.98 | $23.34 | $22.98 | $23.32 | $23.32 | 188,363 |
| 2024-02-21 | $22.38 | $22.43 | $22.22 | $22.43 | $22.43 | 157,723 |
| 2024-02-20 | $22.79 | $22.79 | $22.36 | $22.57 | $22.57 | 109,279 |
| 2024-02-16 | $23.06 | $23.10 | $22.88 | $22.92 | $22.92 | 91,537 |
| 2024-02-15 | $23.15 | $23.15 | $22.85 | $23.05 | $23.05 | 223,819 |
| 2024-02-14 | $22.85 | $23.05 | $22.77 | $23.05 | $23.05 | 331,885 |
| 2024-02-13 | $22.41 | $22.77 | $22.32 | $22.62 | $22.62 | 267,727 |
| 2024-02-12 | $23.08 | $23.19 | $22.90 | $22.96 | $22.96 | 130,255 |
| 2024-02-09 | $22.86 | $23.12 | $22.86 | $23.08 | $23.08 | 154,627 |
| 2024-02-08 | $22.74 | $22.85 | $22.73 | $22.78 | $22.78 | 751,422 |
| 2024-02-07 | $22.50 | $22.75 | $22.47 | $22.72 | $22.72 | 110,476 |
| 2024-02-06 | $22.53 | $22.53 | $22.22 | $22.38 | $22.38 | 78,010 |
| 2024-02-05 | $22.48 | $22.49 | $22.25 | $22.47 | $22.47 | 331,398 |
| 2024-02-02 | $22.04 | $22.44 | $22.00 | $22.38 | $22.38 | 69,597 |
| 2024-02-01 | $21.70 | $21.89 | $21.66 | $21.88 | $21.88 | 66,077 |
| 2024-01-31 | $21.95 | $21.95 | $21.51 | $21.53 | $21.53 | 53,494 |
| 2024-01-30 | $22.11 | $22.11 | $21.90 | $21.97 | $21.97 | 76,792 |
| 2024-01-29 | $21.87 | $22.11 | $21.86 | $22.11 | $22.11 | 73,246 |
| 2024-01-26 | $21.83 | $21.92 | $21.75 | $21.81 | $21.81 | 101,069 |
| 2024-01-25 | $21.84 | $21.96 | $21.70 | $21.80 | $21.80 | 44,354 |
| 2024-01-24 | $21.87 | $22.03 | $21.80 | $21.83 | $21.83 | 80,818 |
| 2024-01-23 | $21.60 | $21.65 | $21.50 | $21.64 | $21.64 | 44,873 |
| 2024-01-22 | $21.65 | $21.75 | $21.52 | $21.59 | $21.59 | 74,003 |
| 2024-01-19 | $21.32 | $21.58 | $21.22 | $21.57 | $21.57 | 103,277 |
| 2024-01-18 | $21.09 | $21.18 | $20.97 | $21.18 | $21.18 | 37,701 |
| 2024-01-17 | $21.03 | $21.03 | $20.70 | $20.91 | $20.91 | 33,593 |
| 2024-01-16 | $20.92 | $21.08 | $20.89 | $21.01 | $21.01 | 41,417 |
| 2024-01-12 | $20.93 | $21.01 | $20.88 | $20.96 | $20.96 | 75,987 |
| 2024-01-11 | $21.00 | $21.09 | $20.71 | $20.94 | $20.94 | 45,360 |
| 2024-01-10 | $20.76 | $20.93 | $20.71 | $20.90 | $20.90 | 43,972 |
| 2024-01-09 | $20.52 | $20.69 | $20.44 | $20.67 | $20.67 | 63,458 |
| 2024-01-08 | $20.24 | $20.59 | $20.24 | $20.59 | $20.59 | 60,101 |
| 2024-01-05 | $20.13 | $20.26 | $20.06 | $20.13 | $20.13 | 36,348 |
| 2024-01-04 | $20.08 | $20.25 | $20.05 | $20.07 | $20.07 | 27,768 |
| 2024-01-03 | $20.15 | $20.23 | $20.12 | $20.12 | $20.12 | 67,803 |
| 2024-01-02 | $20.51 | $20.51 | $20.17 | $20.25 | $20.25 | 151,998 |
| 2023-12-29 | $20.74 | $20.82 | $20.61 | $20.67 | $20.67 | 25,862 |
| 2023-12-28 | $20.87 | $20.87 | $20.77 | $20.80 | $20.80 | 52,482 |
| 2023-12-27 | $20.77 | $20.79 | $20.71 | $20.79 | $20.79 | 62,040 |
| 2023-12-26 | $20.65 | $20.74 | $20.65 | $20.72 | $20.72 | 24,646 |
| 2023-12-22 | $20.70 | $20.70 | $20.56 | $20.65 | $20.65 | 56,278 |
| 2023-12-21 | $20.68 | $20.68 | $20.53 | $20.68 | $20.68 | 19,917 |
| 2023-12-20 | $20.80 | $20.82 | $20.49 | $20.55 | $20.54 | 27,143 |
| 2023-12-19 | $20.75 | $20.75 | $20.66 | $20.73 | $20.72 | 47,120 |
| 2023-12-18 | $20.55 | $20.68 | $20.50 | $20.64 | $20.63 | 56,397 |
| 2023-12-15 | $20.37 | $20.47 | $20.37 | $20.45 | $20.44 | 34,778 |
| 2023-12-14 | $20.52 | $20.52 | $20.17 | $20.31 | $20.30 | 91,062 |
| 2023-12-13 | $20.26 | $20.53 | $20.21 | $20.40 | $20.39 | 112,837 |
| 2023-12-12 | $20.02 | $20.20 | $19.97 | $20.20 | $20.19 | 65,462 |
| 2023-12-11 | $19.92 | $20.05 | $19.91 | $20.04 | $20.03 | 55,008 |
| 2023-12-08 | $19.81 | $20.05 | $19.74 | $20.01 | $20.00 | 84,760 |
| 2023-12-07 | $19.78 | $19.88 | $19.67 | $19.88 | $19.87 | 36,695 |
| 2023-12-06 | $19.85 | $19.85 | $19.57 | $19.59 | $19.58 | 42,339 |
| 2023-12-05 | $19.55 | $19.78 | $19.55 | $19.75 | $19.74 | 42,280 |
| 2023-12-04 | $19.70 | $19.70 | $19.47 | $19.63 | $19.62 | 162,532 |
| 2023-12-01 | $19.80 | $19.88 | $19.68 | $19.86 | $19.85 | 30,740 |
| 2023-11-30 | $19.93 | $19.93 | $19.65 | $19.82 | $19.82 | 78,638 |
| 2023-11-29 | $19.95 | $19.99 | $19.83 | $19.85 | $19.85 | 89,189 |
| 2023-11-28 | $19.77 | $19.86 | $19.69 | $19.83 | $19.83 | 428,197 |
| 2023-11-27 | $19.82 | $19.87 | $19.77 | $19.80 | $19.80 | 63,553 |
| 2023-11-24 | $19.76 | $19.80 | $19.74 | $19.78 | $19.78 | 5,758 |
| 2023-11-22 | $19.84 | $19.91 | $19.71 | $19.80 | $19.80 | 80,437 |
| 2023-11-21 | $19.71 | $19.74 | $19.61 | $19.71 | $19.71 | 39,092 |
| 2023-11-20 | $19.55 | $19.80 | $19.55 | $19.78 | $19.78 | 170,470 |
| 2023-11-17 | $19.49 | $19.54 | $19.41 | $19.52 | $19.52 | 30,759 |
| 2023-11-16 | $19.37 | $19.51 | $19.35 | $19.50 | $19.50 | 24,796 |
| 2023-11-15 | $19.60 | $19.67 | $19.38 | $19.46 | $19.46 | 118,154 |
| 2023-11-14 | $19.51 | $19.58 | $19.44 | $19.51 | $19.51 | 151,329 |
| 2023-11-13 | $19.06 | $19.20 | $18.98 | $19.14 | $19.14 | 52,022 |
| 2023-11-10 | $18.77 | $19.13 | $18.77 | $19.13 | $19.13 | 35,350 |
| 2023-11-09 | $18.91 | $18.95 | $18.69 | $18.73 | $18.73 | 59,780 |
| 2023-11-08 | $18.89 | $18.93 | $18.78 | $18.92 | $18.92 | 411,362 |
| 2023-11-07 | $18.64 | $18.88 | $18.64 | $18.84 | $18.84 | 46,392 |
| 2023-11-06 | $18.58 | $18.60 | $18.47 | $18.60 | $18.60 | 95,210 |
| 2023-11-03 | $18.36 | $18.50 | $18.32 | $18.47 | $18.47 | 31,394 |
| 2023-11-02 | $18.24 | $18.28 | $18.14 | $18.28 | $18.28 | 68,284 |
| 2023-11-01 | $17.68 | $17.98 | $17.68 | $17.96 | $17.96 | 12,760 |
| 2023-10-31 | $17.47 | $17.61 | $17.39 | $17.61 | $17.61 | 29,028 |
| 2023-10-30 | $17.42 | $17.65 | $17.40 | $17.53 | $17.53 | 175,050 |
| 2023-10-27 | $17.35 | $17.44 | $17.23 | $17.28 | $17.28 | 13,500 |
| 2023-10-26 | $17.56 | $17.56 | $17.11 | $17.17 | $17.17 | 40,811 |
| 2023-10-25 | $17.81 | $17.81 | $17.54 | $17.58 | $17.58 | 9,292 |
| 2023-10-24 | $17.93 | $17.98 | $17.81 | $17.96 | $17.96 | 14,017 |
| 2023-10-23 | $17.62 | $17.92 | $17.49 | $17.76 | $17.76 | 8,065 |
| 2023-10-20 | $17.89 | $17.93 | $17.68 | $17.69 | $17.69 | 16,154 |
| 2023-10-19 | $18.20 | $18.20 | $17.90 | $17.94 | $17.94 | 23,084 |
| 2023-10-18 | $18.34 | $18.38 | $18.08 | $18.13 | $18.13 | 37,833 |
| 2023-10-17 | $18.34 | $18.56 | $18.23 | $18.46 | $18.46 | 79,518 |
| 2023-10-16 | $18.38 | $18.57 | $18.36 | $18.54 | $18.54 | 15,392 |
| 2023-10-13 | $18.61 | $18.61 | $18.25 | $18.30 | $18.30 | 25,089 |
| 2023-10-12 | $18.59 | $18.68 | $18.43 | $18.53 | $18.53 | 24,752 |
| 2023-10-11 | $18.54 | $18.60 | $18.43 | $18.60 | $18.60 | 26,686 |
| 2023-10-10 | $18.39 | $18.54 | $18.32 | $18.42 | $18.42 | 37,573 |
| 2023-10-09 | $18.06 | $18.31 | $18.02 | $18.31 | $18.31 | 13,461 |
| 2023-10-06 | $17.85 | $18.31 | $17.77 | $18.23 | $18.23 | 30,907 |
| 2023-10-05 | $17.93 | $17.95 | $17.69 | $17.92 | $17.92 | 14,472 |
| 2023-10-04 | $17.72 | $17.94 | $17.72 | $17.90 | $17.90 | 74,638 |
| 2023-10-03 | $17.94 | $17.96 | $17.55 | $17.65 | $17.65 | 34,628 |
| 2023-10-02 | $17.85 | $18.08 | $17.85 | $18.04 | $18.04 | 38,500 |
| 2023-09-29 | $17.96 | $18.07 | $17.80 | $17.84 | $17.84 | 61,649 |
| 2023-09-28 | $17.63 | $17.92 | $17.63 | $17.81 | $17.81 | 16,559 |
| 2023-09-27 | $17.72 | $17.72 | $17.50 | $17.66 | $17.66 | 66,516 |
| 2023-09-26 | $17.79 | $17.79 | $17.61 | $17.64 | $17.64 | 69,614 |
| 2023-09-25 | $17.79 | $17.89 | $17.75 | $17.89 | $17.89 | 10,403 |
| 2023-09-22 | $17.98 | $18.04 | $17.83 | $17.85 | $17.85 | 15,343 |
| 2023-09-21 | $18.04 | $18.04 | $17.87 | $17.87 | $17.87 | 62,008 |
| 2023-09-20 | $18.54 | $18.58 | $18.26 | $18.26 | $18.26 | 75,863 |
| 2023-09-19 | $18.50 | $18.55 | $18.36 | $18.53 | $18.53 | 8,731 |
| 2023-09-18 | $18.53 | $18.62 | $18.50 | $18.58 | $18.58 | 27,292 |
| 2023-09-15 | $18.88 | $18.88 | $18.54 | $18.60 | $18.60 | 25,566 |
| 2023-09-14 | $18.85 | $18.93 | $18.79 | $18.90 | $18.90 | 19,907 |
| 2023-09-13 | $18.75 | $18.87 | $18.71 | $18.81 | $18.81 | 31,288 |
| 2023-09-12 | $18.90 | $18.92 | $18.73 | $18.75 | $18.75 | 27,713 |
| 2023-09-11 | $18.91 | $18.99 | $18.81 | $18.98 | $18.98 | 16,339 |
| 2023-09-08 | $18.69 | $18.81 | $18.68 | $18.73 | $18.73 | 15,167 |
| 2023-09-07 | $18.49 | $18.67 | $18.45 | $18.65 | $18.65 | 38,150 |
| 2023-09-06 | $18.94 | $18.94 | $18.64 | $18.75 | $18.75 | 76,376 |
| 2023-09-05 | $18.89 | $18.99 | $18.83 | $18.94 | $18.94 | 22,494 |
| 2023-09-01 | $19.05 | $19.05 | $18.82 | $18.90 | $18.90 | 10,983 |
| 2023-08-31 | $18.90 | $18.97 | $18.84 | $18.90 | $18.90 | 20,283 |
| 2023-08-30 | $18.74 | $18.86 | $18.69 | $18.83 | $18.83 | 34,855 |
| 2023-08-29 | $18.33 | $18.71 | $18.29 | $18.70 | $18.70 | 125,915 |
| 2023-08-28 | $18.31 | $18.31 | $18.18 | $18.30 | $18.30 | 17,958 |
| 2023-08-25 | $18.07 | $18.23 | $17.92 | $18.19 | $18.19 | 22,918 |
| 2023-08-24 | $18.60 | $18.60 | $18.08 | $18.08 | $18.08 | 23,296 |
| 2023-08-23 | $18.26 | $18.50 | $18.23 | $18.47 | $18.47 | 30,253 |
| 2023-08-22 | $18.37 | $18.37 | $18.13 | $18.18 | $18.18 | 20,992 |
| 2023-08-21 | $18.00 | $18.24 | $17.99 | $18.23 | $18.23 | 14,315 |
| 2023-08-18 | $17.72 | $17.91 | $17.69 | $17.86 | $17.86 | 11,426 |
| 2023-08-17 | $18.16 | $18.17 | $17.88 | $17.90 | $17.90 | 16,692 |
| 2023-08-16 | $18.32 | $18.36 | $18.16 | $18.16 | $18.16 | 31,310 |
| 2023-08-15 | $18.50 | $18.50 | $18.32 | $18.34 | $18.34 | 33,835 |
| 2023-08-14 | $18.20 | $18.50 | $18.17 | $18.48 | $18.48 | 41,027 |
| 2023-08-11 | $18.28 | $18.31 | $18.22 | $18.26 | $18.26 | 15,893 |
| 2023-08-10 | $18.55 | $18.68 | $18.34 | $18.42 | $18.42 | 10,932 |
| 2023-08-09 | $18.64 | $18.64 | $18.35 | $18.36 | $18.36 | 21,348 |
| 2023-08-08 | $18.59 | $18.63 | $18.47 | $18.62 | $18.62 | 37,905 |
| 2023-08-07 | $18.62 | $18.70 | $18.52 | $18.70 | $18.70 | 8,176 |
| 2023-08-04 | $18.79 | $18.85 | $18.55 | $18.56 | $18.56 | 31,775 |
| 2023-08-03 | $18.51 | $18.68 | $18.48 | $18.58 | $18.58 | 16,392 |
| 2023-08-02 | $18.76 | $18.78 | $18.49 | $18.59 | $18.59 | 23,736 |
| 2023-08-01 | $18.99 | $19.08 | $18.97 | $19.05 | $19.05 | 15,090 |
| 2023-07-31 | $19.14 | $19.14 | $19.06 | $19.12 | $19.12 | 50,831 |
| 2023-07-28 | $18.89 | $19.11 | $18.89 | $19.06 | $19.06 | 30,303 |
| 2023-07-27 | $19.02 | $19.11 | $18.68 | $18.72 | $18.72 | 55,862 |
| 2023-07-26 | $18.79 | $18.90 | $18.69 | $18.82 | $18.82 | 17,131 |
| 2023-07-25 | $18.83 | $18.96 | $18.83 | $18.86 | $18.86 | 37,397 |
| 2023-07-24 | $18.84 | $18.84 | $18.68 | $18.80 | $18.80 | 24,310 |
| 2023-07-21 | $18.89 | $18.89 | $18.74 | $18.76 | $18.76 | 66,347 |
| 2023-07-20 | $19.10 | $19.13 | $18.75 | $18.81 | $18.81 | 68,133 |
| 2023-07-19 | $19.44 | $19.44 | $19.17 | $19.23 | $19.23 | 63,296 |
| 2023-07-18 | $19.12 | $19.32 | $18.95 | $19.27 | $19.27 | 40,459 |
| 2023-07-17 | $19.03 | $19.11 | $18.95 | $19.08 | $19.08 | 70,759 |
| 2023-07-14 | $18.83 | $19.15 | $18.83 | $18.94 | $18.94 | 30,099 |
| 2023-07-13 | $18.77 | $18.96 | $18.77 | $18.92 | $18.92 | 44,551 |
| 2023-07-12 | $18.59 | $18.68 | $18.50 | $18.60 | $18.60 | 76,823 |
| 2023-07-11 | $18.24 | $18.39 | $18.22 | $18.37 | $18.37 | 12,814 |
| 2023-07-10 | $18.31 | $18.31 | $18.14 | $18.26 | $18.26 | 30,317 |
| 2023-07-07 | $18.38 | $18.51 | $18.33 | $18.33 | $18.33 | 40,272 |
| 2023-07-06 | $18.40 | $18.40 | $18.26 | $18.38 | $18.38 | 10,213 |
| 2023-07-05 | $18.52 | $18.58 | $18.50 | $18.55 | $18.55 | 325,759 |
| 2023-07-03 | $18.61 | $18.61 | $18.47 | $18.54 | $18.54 | 5,993 |
| 2023-06-30 | $18.38 | $18.57 | $18.38 | $18.54 | $18.54 | 40,623 |
| 2023-06-29 | $18.29 | $18.29 | $18.19 | $18.24 | $18.24 | 10,688 |
| 2023-06-28 | $18.24 | $18.38 | $18.15 | $18.24 | $18.24 | 51,767 |
| 2023-06-27 | $18.07 | $18.27 | $17.97 | $18.20 | $18.20 | 27,276 |
| 2023-06-26 | $18.11 | $18.26 | $17.89 | $17.90 | $17.90 | 22,573 |
| 2023-06-23 | $18.15 | $18.24 | $18.08 | $18.20 | $18.20 | 27,868 |
| 2023-06-22 | $18.07 | $18.33 | $18.07 | $18.32 | $18.32 | 50,458 |
| 2023-06-21 | $18.27 | $18.27 | $18.06 | $18.13 | $18.13 | 50,609 |
| 2023-06-20 | $18.33 | $18.35 | $18.21 | $18.33 | $18.33 | 37,052 |
| 2023-06-16 | $18.46 | $18.51 | $18.34 | $18.34 | $18.34 | 40,471 |
| 2023-06-15 | $18.17 | $18.51 | $18.17 | $18.46 | $18.46 | 34,316 |
| 2023-06-14 | $18.15 | $18.24 | $18.04 | $18.20 | $18.20 | 26,150 |
| 2023-06-13 | $18.17 | $18.17 | $17.97 | $18.15 | $18.15 | 48,330 |
| 2023-06-12 | $17.85 | $18.00 | $17.79 | $18.00 | $18.00 | 61,646 |
| 2023-06-09 | $17.85 | $17.86 | $17.72 | $17.74 | $17.74 | 79,276 |
| 2023-06-08 | $17.48 | $17.69 | $17.48 | $17.68 | $17.68 | 58,023 |
| 2023-06-07 | $17.85 | $17.85 | $17.41 | $17.42 | $17.42 | 86,952 |
| 2023-06-06 | $17.77 | $17.86 | $17.71 | $17.79 | $17.79 | 69,114 |
| 2023-06-05 | $17.80 | $17.90 | $17.72 | $17.77 | $17.77 | 115,553 |
| 2023-06-02 | $17.76 | $17.80 | $17.65 | $17.76 | $17.76 | 31,790 |
| 2023-06-01 | $17.29 | $17.61 | $17.29 | $17.55 | $17.55 | 598,024 |
| 2023-05-31 | $17.43 | $17.43 | $17.23 | $17.33 | $17.33 | 10,833 |
| 2023-05-30 | $17.63 | $17.63 | $17.40 | $17.46 | $17.46 | 19,574 |
| 2023-05-26 | $17.10 | $17.46 | $17.10 | $17.42 | $17.42 | 21,455 |
| 2023-05-25 | $17.02 | $17.12 | $16.99 | $17.09 | $17.09 | 13,222 |
| 2023-05-24 | $16.69 | $16.75 | $16.61 | $16.72 | $16.72 | 27,358 |
| 2023-05-23 | $17.01 | $17.01 | $16.75 | $16.80 | $16.80 | 27,232 |
| 2023-05-22 | $17.03 | $17.15 | $17.03 | $17.11 | $17.11 | 15,161 |
| 2023-05-19 | $17.16 | $17.29 | $16.98 | $17.06 | $17.06 | 54,765 |
| 2023-05-18 | $16.88 | $17.11 | $16.87 | $17.11 | $17.11 | 38,537 |
| 2023-05-17 | $16.64 | $16.84 | $16.63 | $16.82 | $16.82 | 18,069 |
| 2023-05-16 | $16.63 | $16.69 | $16.60 | $16.61 | $16.61 | 31,135 |
| 2023-05-15 | $16.61 | $16.65 | $16.55 | $16.65 | $16.65 | 18,256 |
| 2023-05-12 | $16.69 | $16.70 | $16.48 | $16.57 | $16.57 | 20,144 |
| 2023-05-11 | $16.58 | $16.67 | $16.57 | $16.65 | $16.65 | 39,149 |
| 2023-05-10 | $16.58 | $16.71 | $16.46 | $16.59 | $16.59 | 43,713 |
| 2023-05-09 | $16.49 | $16.50 | $16.45 | $16.46 | $16.46 | 21,748 |
| 2023-05-08 | $16.47 | $16.56 | $16.46 | $16.55 | $16.55 | 16,706 |
| 2023-05-05 | $16.29 | $16.49 | $16.29 | $16.45 | $16.45 | 23,381 |
| 2023-05-04 | $16.11 | $16.18 | $16.10 | $16.15 | $16.15 | 32,803 |
| 2023-05-03 | $16.30 | $16.40 | $16.19 | $16.20 | $16.20 | 30,811 |
| 2023-05-02 | $16.29 | $16.30 | $16.14 | $16.23 | $16.23 | 39,401 |
| 2023-05-01 | $16.33 | $16.40 | $16.29 | $16.33 | $16.33 | 14,017 |
| 2023-04-28 | $16.19 | $16.31 | $16.13 | $16.31 | $16.31 | 19,338 |
| 2023-04-27 | $16.03 | $16.22 | $16.01 | $16.22 | $16.22 | 22,631 |
| 2023-04-26 | $15.93 | $16.00 | $15.84 | $15.89 | $15.89 | 36,679 |
| 2023-04-25 | $16.05 | $16.05 | $15.78 | $15.80 | $15.80 | 48,335 |
| 2023-04-24 | $16.16 | $16.17 | $16.03 | $16.10 | $16.10 | 34,154 |
| 2023-04-21 | $16.14 | $16.16 | $16.05 | $16.16 | $16.16 | 17,949 |
| 2023-04-20 | $16.15 | $16.24 | $16.07 | $16.10 | $16.10 | 20,272 |
| 2023-04-19 | $16.16 | $16.26 | $16.14 | $16.23 | $16.23 | 32,201 |
| 2023-04-18 | $16.30 | $16.32 | $16.19 | $16.24 | $16.24 | 19,396 |
| 2023-04-17 | $16.17 | $16.21 | $16.08 | $16.19 | $16.19 | 36,483 |
| 2023-04-14 | $16.17 | $16.18 | $16.05 | $16.17 | $16.17 | 14,650 |
| 2023-04-13 | $15.95 | $16.20 | $15.95 | $16.19 | $16.19 | 19,367 |
| 2023-04-12 | $15.99 | $16.01 | $15.82 | $15.82 | $15.82 | 10,141 |
| 2023-04-11 | $15.79 | $16.00 | $15.79 | $15.92 | $15.92 | 23,172 |
| 2023-04-10 | $15.81 | $15.96 | $15.77 | $15.94 | $15.94 | 12,098 |
| 2023-04-06 | $15.85 | $15.99 | $15.85 | $15.97 | $15.97 | 12,510 |
| 2023-04-05 | $16.01 | $16.01 | $15.81 | $15.90 | $15.90 | 9,374 |
| 2023-04-04 | $16.11 | $16.16 | $16.02 | $16.06 | $16.06 | 16,104 |
| 2023-04-03 | $16.06 | $16.12 | $15.99 | $16.11 | $16.11 | 19,404 |
| 2023-03-31 | $15.92 | $16.12 | $15.91 | $16.12 | $16.12 | 14,833 |
| 2023-03-30 | $15.83 | $15.85 | $15.75 | $15.83 | $15.83 | 20,214 |
| 2023-03-29 | $15.64 | $15.70 | $15.57 | $15.69 | $15.69 | 18,348 |
| 2023-03-28 | $15.41 | $15.41 | $15.32 | $15.39 | $15.39 | 29,021 |
| 2023-03-27 | $15.57 | $15.63 | $15.46 | $15.48 | $15.48 | 5,315 |
| 2023-03-24 | $15.44 | $15.52 | $15.37 | $15.51 | $15.51 | 5,554 |
| 2023-03-23 | $15.48 | $15.71 | $15.40 | $15.52 | $15.52 | 21,892 |
| 2023-03-22 | $15.56 | $15.67 | $15.40 | $15.40 | $15.40 | 8,707 |
| 2023-03-21 | $15.48 | $15.60 | $15.35 | $15.56 | $15.56 | 55,208 |
| 2023-03-20 | $15.18 | $15.30 | $15.15 | $15.30 | $15.30 | 12,139 |
| 2023-03-17 | $15.33 | $15.36 | $15.15 | $15.22 | $15.22 | 14,763 |
| 2023-03-16 | $14.90 | $15.36 | $14.90 | $15.33 | $15.33 | 21,381 |
| 2023-03-15 | $14.82 | $14.98 | $14.73 | $14.93 | $14.93 | 11,144 |
| 2023-03-14 | $14.86 | $15.00 | $14.84 | $14.98 | $14.98 | 17,825 |
| 2023-03-13 | $14.49 | $14.80 | $14.42 | $14.67 | $14.67 | 14,436 |
| 2023-03-10 | $14.75 | $14.88 | $14.57 | $14.60 | $14.60 | 27,193 |
| 2023-03-09 | $15.16 | $15.23 | $14.81 | $14.83 | $14.83 | 44,218 |
| 2023-03-08 | $15.07 | $15.12 | $15.00 | $15.12 | $15.12 | 24,258 |
| 2023-03-07 | $15.27 | $15.30 | $15.07 | $15.08 | $15.08 | 13,093 |
| 2023-03-06 | $15.32 | $15.44 | $15.26 | $15.27 | $15.27 | 22,846 |
| 2023-03-03 | $15.01 | $15.25 | $15.01 | $15.25 | $15.25 | 26,686 |
| 2023-03-02 | $14.76 | $15.00 | $14.73 | $14.97 | $14.97 | 25,456 |
| 2023-03-01 | $14.94 | $14.98 | $14.84 | $14.88 | $14.88 | 40,259 |
| 2023-02-28 | $15.03 | $15.07 | $14.95 | $14.95 | $14.95 | 22,740 |
| 2023-02-27 | $15.04 | $15.11 | $15.00 | $15.01 | $15.01 | 30,501 |
| 2023-02-24 | $14.92 | $14.92 | $14.80 | $14.89 | $14.89 | 10,375 |
| 2023-02-23 | $15.16 | $15.18 | $14.95 | $15.16 | $15.16 | 15,366 |
| 2023-02-22 | $15.05 | $15.11 | $14.92 | $15.01 | $15.01 | 23,976 |
| 2023-02-21 | $15.12 | $15.18 | $15.00 | $15.00 | $15.00 | 7,265 |
| 2023-02-17 | $15.32 | $15.32 | $15.18 | $15.31 | $15.31 | 19,966 |
| 2023-02-16 | $15.49 | $15.67 | $15.42 | $15.43 | $15.43 | 38,787 |
| 2023-02-15 | $15.59 | $15.74 | $15.53 | $15.74 | $15.74 | 18,025 |
| 2023-02-14 | $15.29 | $15.65 | $15.29 | $15.62 | $15.62 | 30,014 |
| 2023-02-13 | $15.22 | $15.46 | $15.22 | $15.43 | $15.43 | 44,288 |
| 2023-02-10 | $15.24 | $15.29 | $15.13 | $15.22 | $15.22 | 18,097 |
| 2023-02-09 | $15.68 | $15.68 | $15.29 | $15.36 | $15.36 | 27,092 |
| 2023-02-08 | $15.59 | $15.61 | $15.38 | $15.43 | $15.43 | 35,590 |
| 2023-02-07 | $15.34 | $15.62 | $15.27 | $15.62 | $15.62 | 21,232 |
| 2023-02-06 | $15.38 | $15.41 | $15.28 | $15.35 | $15.35 | 11,110 |
| 2023-02-03 | $15.36 | $15.72 | $15.36 | $15.48 | $15.48 | 14,016 |
| 2023-02-02 | $15.47 | $15.68 | $15.46 | $15.60 | $15.60 | 30,836 |
| 2023-02-01 | $15.03 | $15.39 | $14.92 | $15.31 | $15.31 | 411,288 |
| 2023-01-31 | $14.82 | $15.01 | $14.82 | $15.01 | $15.01 | 13,513 |
| 2023-01-30 | $14.97 | $15.00 | $14.80 | $14.81 | $14.81 | 23,689 |
| 2023-01-27 | $14.91 | $15.18 | $14.91 | $15.09 | $15.09 | 20,481 |
| 2023-01-26 | $14.88 | $14.92 | $14.74 | $14.91 | $14.91 | 17,834 |
| 2023-01-25 | $14.43 | $14.66 | $14.36 | $14.65 | $14.65 | 24,773 |
| 2023-01-24 | $14.63 | $14.69 | $14.59 | $14.67 | $14.67 | 9,367 |
| 2023-01-23 | $14.47 | $14.73 | $14.47 | $14.69 | $14.69 | 20,282 |
| 2023-01-20 | $14.22 | $14.49 | $14.15 | $14.47 | $14.47 | 9,654 |
| 2023-01-19 | $14.16 | $14.22 | $14.07 | $14.12 | $14.12 | 9,220 |
| 2023-01-18 | $14.56 | $14.57 | $14.26 | $14.26 | $14.26 | 27,080 |
| 2023-01-17 | $14.42 | $14.48 | $14.34 | $14.43 | $14.43 | 28,611 |
| 2023-01-13 | $14.16 | $14.37 | $14.10 | $14.36 | $14.36 | 24,802 |
| 2023-01-12 | $14.18 | $14.27 | $13.98 | $14.26 | $14.26 | 36,571 |
| 2023-01-11 | $13.97 | $14.14 | $13.96 | $14.14 | $14.14 | 31,579 |
| 2023-01-10 | $13.74 | $13.86 | $13.69 | $13.86 | $13.86 | 5,251 |
| 2023-01-09 | $13.74 | $13.94 | $13.73 | $13.74 | $13.74 | 17,782 |
| 2023-01-06 | $13.40 | $13.68 | $13.29 | $13.65 | $13.65 | 12,765 |
| 2023-01-05 | $13.46 | $13.46 | $13.33 | $13.33 | $13.33 | 10,157 |
| 2023-01-04 | $13.54 | $13.61 | $13.39 | $13.54 | $13.54 | 16,615 |
| 2023-01-03 | $13.60 | $13.68 | $13.36 | $13.46 | $13.46 | 30,353 |
| 2022-12-30 | $13.58 | $13.58 | $13.41 | $13.57 | $13.57 | 103,913 |
| 2022-12-29 | $13.34 | $13.64 | $13.34 | $13.61 | $13.61 | 86,969 |
| 2022-12-28 | $13.56 | $13.56 | $13.27 | $13.30 | $13.30 | 171,991 |
| 2022-12-27 | $13.65 | $13.65 | $13.42 | $13.45 | $13.45 | 85,609 |
| 2022-12-23 | $13.52 | $13.63 | $13.41 | $13.59 | $13.59 | 180,436 |
| 2022-12-22 | $13.61 | $13.63 | $13.25 | $13.55 | $13.55 | 114,818 |
| 2022-12-21 | $13.69 | $13.91 | $13.69 | $13.85 | $13.85 | 161,805 |
| 2022-12-20 | $13.64 | $13.74 | $13.63 | $13.64 | $13.63 | 72,294 |
| 2022-12-19 | $14.02 | $14.02 | $13.64 | $13.71 | $13.70 | 49,122 |
| 2022-12-16 | $13.86 | $14.00 | $13.81 | $13.86 | $13.85 | 47,370 |
| 2022-12-15 | $14.42 | $14.42 | $14.01 | $14.07 | $14.06 | 67,924 |
| 2022-12-14 | $14.64 | $14.71 | $14.42 | $14.52 | $14.51 | 608,922 |
| 2022-12-13 | $14.84 | $14.92 | $14.50 | $14.59 | $14.58 | 59,557 |
| 2022-12-12 | $14.17 | $14.48 | $14.17 | $14.46 | $14.45 | 74,709 |
| 2022-12-09 | $14.49 | $14.49 | $14.32 | $14.32 | $14.31 | 20,078 |
| 2022-12-08 | $14.47 | $14.47 | $14.27 | $14.43 | $14.42 | 82,603 |
| 2022-12-07 | $14.27 | $14.35 | $14.21 | $14.26 | $14.25 | 55,014 |
| 2022-12-06 | $14.69 | $14.69 | $14.26 | $14.32 | $14.31 | 76,496 |
| 2022-12-05 | $14.93 | $14.93 | $14.57 | $14.60 | $14.59 | 29,217 |
| 2022-12-02 | $15.09 | $15.09 | $14.78 | $14.94 | $14.93 | 49,174 |
| 2022-12-01 | $14.92 | $14.99 | $14.85 | $14.93 | $14.92 | 34,670 |
| 2022-11-30 | $14.46 | $14.96 | $14.34 | $14.96 | $14.95 | 69,832 |
| 2022-11-29 | $14.40 | $14.43 | $14.27 | $14.30 | $14.29 | 68,568 |
| 2022-11-28 | $14.63 | $14.63 | $14.40 | $14.41 | $14.40 | 44,045 |
| 2022-11-25 | $14.65 | $14.66 | $14.61 | $14.61 | $14.60 | 3,936 |
| 2022-11-23 | $14.58 | $14.69 | $14.51 | $14.63 | $14.62 | 38,734 |
| 2022-11-22 | $14.24 | $14.49 | $14.24 | $14.49 | $14.48 | 4,219 |
| 2022-11-21 | $14.49 | $14.49 | $14.30 | $14.30 | $14.30 | 3,654 |
| 2022-11-18 | $14.75 | $14.75 | $14.40 | $14.50 | $14.49 | 77,069 |
| 2022-11-17 | $14.52 | $14.52 | $14.35 | $14.46 | $14.45 | 49,964 |
| 2022-11-16 | $14.56 | $14.66 | $14.55 | $14.57 | $14.57 | 18,554 |
| 2022-11-15 | $14.90 | $14.92 | $14.72 | $14.72 | $14.72 | 42,575 |
| 2022-11-14 | $14.87 | $14.87 | $14.54 | $14.56 | $14.56 | 54,148 |
| 2022-11-11 | $14.47 | $14.75 | $14.47 | $14.72 | $14.72 | 119,271 |
| 2022-11-10 | $14.22 | $14.46 | $14.06 | $14.46 | $14.46 | 180,166 |
| 2022-11-09 | $13.84 | $13.84 | $13.46 | $13.46 | $13.46 | 138,104 |
| 2022-11-08 | $13.80 | $13.95 | $13.73 | $13.81 | $13.81 | 14,852 |
| 2022-11-07 | $13.77 | $13.84 | $13.60 | $13.78 | $13.78 | 427,641 |
| 2022-11-04 | $13.74 | $13.82 | $13.48 | $13.67 | $13.67 | 55,606 |
| 2022-11-03 | $13.76 | $13.76 | $13.59 | $13.59 | $13.59 | 33,266 |
| 2022-11-02 | $14.44 | $14.44 | $13.83 | $13.83 | $13.83 | 19,757 |
| 2022-11-01 | $14.74 | $14.74 | $14.34 | $14.35 | $14.35 | 9,768 |
| 2022-10-31 | $14.48 | $14.50 | $14.38 | $14.45 | $14.45 | 12,591 |
| 2022-10-28 | $14.36 | $14.59 | $14.34 | $14.58 | $14.58 | 11,350 |
| 2022-10-27 | $14.38 | $14.41 | $14.26 | $14.26 | $14.26 | 12,938 |
| 2022-10-26 | $14.29 | $14.73 | $14.29 | $14.43 | $14.43 | 4,855 |
| 2022-10-25 | $14.60 | $14.75 | $14.59 | $14.72 | $14.72 | 36,089 |
| 2022-10-24 | $14.25 | $14.42 | $14.25 | $14.36 | $14.36 | 12,241 |
| 2022-10-21 | $13.85 | $14.25 | $13.85 | $14.25 | $14.25 | 20,589 |
| 2022-10-20 | $13.92 | $14.18 | $13.89 | $13.92 | $13.92 | 16,330 |
| 2022-10-19 | $14.07 | $14.13 | $13.92 | $13.99 | $13.99 | 7,678 |
| 2022-10-18 | $14.20 | $15.43 | $14.03 | $14.13 | $14.13 | 57,589 |
| 2022-10-17 | $13.86 | $13.98 | $13.85 | $13.95 | $13.95 | 14,023 |
| 2022-10-14 | $13.77 | $13.77 | $13.42 | $13.42 | $13.42 | 497,278 |
| 2022-10-13 | $13.29 | $13.92 | $13.29 | $13.85 | $13.85 | 21,853 |
| 2022-10-12 | $13.63 | $13.67 | $13.47 | $13.64 | $13.64 | 18,213 |
| 2022-10-11 | $13.55 | $13.84 | $13.47 | $13.56 | $13.56 | 34,819 |
| 2022-10-10 | $13.85 | $13.89 | $13.70 | $13.79 | $13.79 | 14,800 |
| 2022-10-07 | $14.16 | $14.17 | $13.93 | $13.93 | $13.93 | 4,256 |
| 2022-10-06 | $14.56 | $14.63 | $14.44 | $14.49 | $14.49 | 59,258 |
| 2022-10-05 | $14.29 | $14.68 | $14.29 | $14.56 | $14.56 | 10,879 |
| 2022-10-04 | $14.48 | $14.65 | $14.48 | $14.59 | $14.59 | 12,348 |
| 2022-10-03 | $13.94 | $14.10 | $13.94 | $14.08 | $14.08 | 16,607 |
| 2022-09-30 | $14.06 | $14.26 | $13.88 | $13.88 | $13.88 | 88,840 |
| 2022-09-29 | $14.17 | $14.17 | $13.96 | $14.07 | $14.07 | 18,834 |
| 2022-09-28 | $14.15 | $14.50 | $14.15 | $14.50 | $14.50 | 11,764 |
| 2022-09-27 | $14.23 | $14.26 | $14.10 | $14.20 | $14.20 | 69,463 |
| 2022-09-26 | $14.26 | $14.26 | $14.15 | $14.15 | $14.15 | 1,286 |
| 2022-09-23 | $14.16 | $14.20 | $14.11 | $14.19 | $14.19 | 14,811 |
| 2022-09-22 | $14.49 | $14.82 | $14.48 | $14.52 | $14.52 | 38,901 |
| 2022-09-21 | $15.05 | $15.15 | $14.73 | $14.73 | $14.73 | 21,312 |
| 2022-09-20 | $15.09 | $15.09 | $14.98 | $14.98 | $14.98 | 648 |
| 2022-09-19 | $15.00 | $15.13 | $15.00 | $15.13 | $15.13 | 2,233 |
| 2022-09-16 | $14.92 | $15.03 | $14.92 | $15.03 | $15.03 | 4,342 |
| 2022-09-15 | $15.47 | $15.47 | $15.17 | $15.22 | $15.22 | 4,414 |
| 2022-09-14 | $15.34 | $15.39 | $15.31 | $15.39 | $15.39 | 5,260 |
| 2022-09-13 | $15.72 | $15.72 | $15.27 | $15.27 | $15.27 | 9,038 |
| 2022-09-12 | $15.85 | $16.06 | $15.85 | $16.04 | $16.04 | 8,765 |
| 2022-09-09 | $15.75 | $15.83 | $15.74 | $15.82 | $15.82 | 10,351 |
| 2022-09-08 | $15.34 | $15.44 | $15.32 | $15.44 | $15.44 | 9,820 |
| 2022-09-07 | $15.17 | $15.34 | $15.04 | $15.34 | $15.34 | 10,041 |
| 2022-09-06 | $15.07 | $15.07 | $15.01 | $15.01 | $15.01 | 1,213 |
| 2022-09-02 | $15.42 | $15.42 | $15.06 | $15.06 | $15.06 | 3,821 |
| 2022-09-01 | $15.12 | $15.23 | $14.94 | $15.23 | $15.23 | 48,114 |
| 2022-08-31 | $15.56 | $15.56 | $15.28 | $15.28 | $15.28 | 12,732 |
| 2022-08-30 | $15.52 | $15.52 | $15.38 | $15.38 | $15.38 | 304 |
| 2022-08-29 | $15.76 | $15.76 | $15.58 | $15.58 | $15.58 | 4,414 |
| 2022-08-26 | $16.35 | $16.36 | $15.72 | $15.72 | $15.72 | 18,069 |
| 2022-08-25 | $16.21 | $16.33 | $16.15 | $16.33 | $16.33 | 69,515 |
| 2022-08-24 | $16.09 | $16.15 | $16.07 | $16.07 | $16.07 | 7,418 |
| 2022-08-23 | $16.03 | $16.03 | $16.00 | $16.00 | $16.00 | 3,431 |
| 2022-08-22 | $16.11 | $16.11 | $15.98 | $15.99 | $15.99 | 12,946 |
| 2022-08-19 | $16.48 | $16.49 | $16.40 | $16.43 | $16.43 | 16,088 |
| 2022-08-18 | $16.70 | $16.79 | $16.68 | $16.72 | $16.72 | 24,999 |
| 2022-08-17 | $16.79 | $16.88 | $16.69 | $16.74 | $16.74 | 39,920 |
| 2022-08-16 | $17.07 | $17.07 | $16.83 | $16.88 | $16.88 | 29,785 |
| 2022-08-15 | $16.78 | $16.90 | $16.78 | $16.90 | $16.90 | 17,272 |
| 2022-08-12 | $16.69 | $16.79 | $16.52 | $16.79 | $16.79 | 4,388 |
| 2022-08-11 | $16.72 | $16.72 | $16.46 | $16.46 | $16.46 | 21,331 |
| 2022-08-10 | $16.43 | $16.61 | $16.43 | $16.61 | $16.61 | 4,921 |
| 2022-08-09 | $16.13 | $16.14 | $16.08 | $16.11 | $16.11 | 14,462 |
| 2022-08-08 | $16.49 | $16.58 | $16.28 | $16.30 | $16.30 | 25,322 |
| 2022-08-05 | $16.31 | $16.34 | $16.20 | $16.30 | $16.30 | 19,116 |
| 2022-08-04 | $16.41 | $16.45 | $16.28 | $16.40 | $16.40 | 63,511 |
| 2022-08-03 | $16.20 | $16.38 | $16.17 | $16.34 | $16.34 | 86,639 |
| 2022-08-02 | $15.94 | $16.21 | $15.94 | $16.00 | $16.00 | 30,295 |
| 2022-08-01 | $16.00 | $16.18 | $15.91 | $16.00 | $16.00 | 77,269 |
| 2022-07-29 | $15.85 | $16.10 | $15.85 | $16.07 | $16.07 | 33,276 |
| 2022-07-28 | $15.35 | $15.72 | $15.35 | $15.68 | $15.68 | 26,921 |
| 2022-07-27 | $15.21 | $15.48 | $15.21 | $15.47 | $15.47 | 3,366 |
| 2022-07-26 | $15.00 | $15.00 | $14.83 | $14.83 | $14.83 | 19,734 |
| 2022-07-25 | $15.26 | $15.28 | $15.11 | $15.18 | $15.18 | 50,116 |
| 2022-07-22 | $15.49 | $15.50 | $15.23 | $15.26 | $15.26 | 24,869 |
| 2022-07-21 | $15.28 | $15.55 | $15.28 | $15.52 | $15.52 | 38,062 |
| 2022-07-20 | $15.16 | $15.30 | $15.16 | $15.24 | $15.24 | 5,134 |
| 2022-07-19 | $14.79 | $15.04 | $14.79 | $15.04 | $15.04 | 15,200 |
| 2022-07-18 | $14.99 | $14.99 | $14.60 | $14.60 | $14.60 | 39,673 |
| 2022-07-15 | $14.69 | $14.69 | $14.62 | $14.67 | $14.67 | 3,915 |
| 2022-07-14 | $14.23 | $14.41 | $14.23 | $14.41 | $14.41 | 137,407 |
| 2022-07-13 | $14.24 | $14.53 | $14.24 | $14.44 | $14.44 | 14,900 |
| 2022-07-12 | $14.60 | $14.61 | $14.40 | $14.45 | $14.45 | 5,061 |
| 2022-07-11 | $14.66 | $14.78 | $14.62 | $14.62 | $14.62 | 64,361 |
| 2022-07-08 | $14.83 | $15.00 | $14.83 | $14.97 | $14.97 | 41,048 |
| 2022-07-07 | $14.87 | $14.99 | $14.87 | $14.96 | $14.96 | 19,515 |
| 2022-07-06 | $14.58 | $14.73 | $14.56 | $14.65 | $14.65 | 37,117 |
| 2022-07-05 | $14.30 | $14.59 | $14.20 | $14.57 | $14.57 | 87,794 |
| 2022-07-01 | $14.23 | $14.31 | $14.17 | $14.30 | $14.30 | 1,745 |
| 2022-06-30 | $14.05 | $14.31 | $14.05 | $14.13 | $14.13 | 23,189 |
| 2022-06-29 | $14.38 | $14.42 | $14.32 | $14.38 | $14.38 | 24,638 |
| 2022-06-28 | $14.83 | $14.83 | $14.36 | $14.36 | $14.36 | 64,901 |
| 2022-06-27 | $14.92 | $14.97 | $14.80 | $14.83 | $14.83 | 10,595 |
| 2022-06-24 | $14.76 | $14.97 | $14.76 | $14.97 | $14.97 | 36,742 |
| 2022-06-23 | $14.22 | $14.45 | $14.22 | $14.44 | $14.44 | 33,348 |
| 2022-06-22 | $14.28 | $14.40 | $14.22 | $14.22 | $14.22 | 10,254 |
| 2022-06-21 | $14.24 | $14.31 | $14.16 | $14.16 | $14.16 | 21,181 |
| 2022-06-17 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 3 |
| 2022-06-16 | $13.80 | $13.80 | $13.46 | $13.56 | $13.56 | 85,107 |
| 2022-06-15 | $14.02 | $14.22 | $14.00 | $14.18 | $14.18 | 19,987 |
| 2022-06-14 | $13.74 | $13.85 | $13.74 | $13.81 | $13.81 | 6,416 |
| 2022-06-13 | $13.90 | $13.93 | $13.76 | $13.80 | $13.80 | 9,755 |
| 2022-06-10 | $14.63 | $14.64 | $14.56 | $14.56 | $14.56 | 2,542 |
| 2022-06-09 | $15.57 | $15.58 | $15.14 | $15.14 | $15.14 | 54,123 |
| 2022-06-08 | $15.66 | $15.73 | $15.53 | $15.54 | $15.54 | 43,180 |
| 2022-06-07 | $15.40 | $15.71 | $15.40 | $15.60 | $15.60 | 100,687 |
| 2022-06-06 | $15.69 | $15.69 | $15.43 | $15.47 | $15.47 | 16,472 |
| 2022-06-03 | $15.72 | $15.72 | $15.34 | $15.35 | $15.35 | 5,614 |
| 2022-06-02 | $15.64 | $15.81 | $15.64 | $15.80 | $15.80 | 46,257 |
| 2022-06-01 | $15.61 | $15.61 | $15.26 | $15.31 | $15.31 | 28,402 |
| 2022-05-31 | $15.39 | $15.57 | $15.36 | $15.40 | $15.40 | 20,983 |
| 2022-05-27 | $15.24 | $15.45 | $15.24 | $15.45 | $15.45 | 62,103 |
| 2022-05-26 | $14.63 | $15.02 | $14.63 | $14.95 | $14.95 | 75,999 |
| 2022-05-25 | $14.33 | $14.62 | $14.33 | $14.51 | $14.51 | 35,847 |
| 2022-05-24 | $14.74 | $14.74 | $14.13 | $14.27 | $14.27 | 36,567 |
| 2022-05-23 | $14.67 | $14.82 | $14.48 | $14.76 | $14.76 | 121,156 |
| 2022-05-20 | $14.77 | $14.77 | $14.15 | $14.51 | $14.51 | 335,844 |
| 2022-05-19 | $14.54 | $14.78 | $14.54 | $14.55 | $14.55 | 98,178 |
| 2022-05-18 | $15.03 | $15.03 | $14.51 | $14.51 | $14.51 | 18,593 |
| 2022-05-17 | $15.26 | $15.31 | $15.07 | $15.31 | $15.31 | 20,374 |
| 2022-05-16 | $14.96 | $15.18 | $14.93 | $14.94 | $14.94 | 15,618 |
| 2022-05-13 | $14.85 | $15.25 | $14.85 | $15.24 | $15.24 | 87,965 |
| 2022-05-12 | $14.58 | $14.63 | $14.40 | $14.58 | $14.58 | 984,099 |
| 2022-05-11 | $15.07 | $15.21 | $14.57 | $14.57 | $14.57 | 22,138 |
| 2022-05-10 | $14.99 | $15.25 | $14.87 | $15.06 | $15.06 | 35,819 |
| 2022-05-09 | $17.00 | $17.00 | $14.93 | $14.93 | $14.93 | 12,018 |
| 2022-05-06 | $15.75 | $15.98 | $15.55 | $15.74 | $15.74 | 14,981 |
| 2022-05-05 | $16.11 | $16.12 | $15.87 | $15.98 | $15.98 | 30,662 |
| 2022-05-04 | $16.35 | $16.92 | $16.12 | $16.92 | $16.92 | 459,593 |
| 2022-05-03 | $16.50 | $16.50 | $16.39 | $16.42 | $16.42 | 8,241 |
| 2022-05-02 | $16.24 | $16.48 | $16.11 | $16.48 | $16.48 | 5,711 |
| 2022-04-29 | $16.77 | $16.77 | $16.29 | $16.29 | $16.29 | 46,043 |
| 2022-04-28 | $16.75 | $17.10 | $16.68 | $16.97 | $16.97 | 47,405 |
| 2022-04-27 | $16.74 | $16.74 | $16.50 | $16.50 | $16.50 | 189 |
| 2022-04-26 | $16.99 | $16.99 | $16.51 | $16.51 | $16.51 | 30,699 |
| 2022-04-25 | $17.06 | $17.26 | $17.02 | $17.26 | $17.26 | 106,393 |
| 2022-04-22 | $17.46 | $17.46 | $17.04 | $17.04 | $17.04 | 1,480 |
| 2022-04-21 | $18.00 | $18.00 | $17.50 | $17.50 | $17.50 | 3,770 |
| 2022-04-20 | $18.02 | $18.02 | $17.92 | $17.92 | $17.92 | 4,540 |
| 2022-04-19 | $17.97 | $18.23 | $17.97 | $18.23 | $18.23 | 267 |
| 2022-04-18 | $17.91 | $17.93 | $17.80 | $17.80 | $17.80 | 11,630 |
| 2022-04-14 | $18.05 | $18.05 | $17.85 | $17.85 | $17.85 | 5,238 |
| 2022-04-13 | $18.14 | $18.24 | $18.14 | $18.24 | $18.24 | 3,205 |
| 2022-04-12 | $18.14 | $18.14 | $17.81 | $17.83 | $17.83 | 4,319 |
| 2022-04-11 | $18.25 | $18.25 | $17.90 | $17.90 | $17.90 | 15,813 |
| 2022-04-08 | $18.52 | $18.54 | $18.35 | $18.35 | $18.35 | 4,759 |
| 2022-04-07 | $18.48 | $18.62 | $18.47 | $18.62 | $18.62 | 5,929 |
| 2022-04-06 | $18.75 | $18.75 | $18.41 | $18.54 | $18.54 | 11,199 |
| 2022-04-05 | $19.11 | $19.17 | $19.05 | $19.10 | $19.10 | 1,344 |
| 2022-04-04 | $19.03 | $19.56 | $19.03 | $19.53 | $19.53 | 9,041 |
| 2022-04-01 | $20.99 | $20.99 | $19.02 | $19.12 | $19.12 | 21,181 |
| 2022-03-31 | $19.56 | $19.56 | $19.08 | $19.08 | $19.08 | 19,683 |
| 2022-03-30 | $19.59 | $19.59 | $19.31 | $19.35 | $19.35 | 6,764 |
| 2022-03-29 | $19.40 | $19.65 | $19.40 | $19.59 | $19.59 | 19,564 |
| 2022-03-28 | $18.90 | $19.19 | $18.84 | $19.16 | $19.16 | 131,537 |
| 2022-03-25 | $18.69 | $18.81 | $18.64 | $18.80 | $18.80 | 107,620 |
| 2022-03-24 | $18.77 | $18.89 | $18.74 | $18.87 | $18.87 | 62,914 |
| 2022-03-23 | $18.82 | $18.82 | $18.53 | $18.53 | $18.53 | 38,161 |
| 2022-03-22 | $18.44 | $18.88 | $18.44 | $18.78 | $18.78 | 32,181 |
| 2022-03-21 | $18.46 | $18.46 | $18.21 | $18.35 | $18.35 | 32,580 |
| 2022-03-18 | $18.13 | $18.50 | $18.13 | $18.47 | $18.47 | 25,467 |
| 2022-03-17 | $17.86 | $18.03 | $17.86 | $17.98 | $17.98 | 1,320 |
| 2022-03-16 | $17.32 | $17.65 | $17.25 | $17.65 | $17.65 | 44,109 |
| 2022-03-15 | $16.58 | $16.94 | $16.58 | $16.94 | $16.94 | 18,794 |
| 2022-03-14 | $16.78 | $16.87 | $16.36 | $16.41 | $16.41 | 27,012 |
| 2022-03-11 | $17.01 | $17.01 | $16.78 | $16.78 | $16.78 | 2,557 |
| 2022-03-10 | $17.05 | $17.18 | $17.02 | $17.18 | $17.18 | 776 |
| 2022-03-09 | $17.31 | $17.37 | $17.29 | $17.32 | $17.32 | 24,432 |
| 2022-03-08 | $16.50 | $16.60 | $16.40 | $16.56 | $16.56 | 8,642 |
| 2022-03-07 | $17.00 | $17.05 | $16.64 | $16.64 | $16.64 | 10,812 |
| 2022-03-04 | $17.79 | $17.79 | $17.35 | $17.43 | $17.43 | 5,328 |
| 2022-03-03 | $18.25 | $18.25 | $17.85 | $17.85 | $17.85 | 6,890 |
| 2022-03-02 | $18.01 | $18.30 | $17.97 | $18.30 | $18.30 | 451 |
| 2022-03-01 | $18.52 | $18.52 | $18.02 | $18.02 | $18.02 | 3,421 |
| 2022-02-28 | $18.10 | $18.43 | $18.10 | $18.32 | $18.32 | 1,731 |
| 2022-02-25 | $17.91 | $18.22 | $17.91 | $18.21 | $18.21 | 10,684 |
| 2022-02-24 | $17.32 | $17.91 | $17.32 | $17.91 | $17.91 | 1,855 |
| 2022-02-23 | $17.50 | $17.50 | $17.24 | $17.24 | $17.24 | 3,390 |
| 2022-02-22 | $17.68 | $17.80 | $17.68 | $17.71 | $17.71 | 12,081 |
| 2022-02-18 | $18.58 | $18.58 | $18.00 | $18.04 | $18.04 | 3,006 |
| 2022-02-17 | $18.83 | $18.84 | $18.33 | $18.33 | $18.33 | 28,742 |
| 2022-02-16 | $18.73 | $19.03 | $18.73 | $18.98 | $18.98 | 30,196 |
| 2022-02-15 | $19.02 | $19.08 | $18.89 | $19.08 | $19.08 | 17,276 |
| 2022-02-14 | $18.69 | $18.69 | $18.52 | $18.57 | $18.57 | 3,416 |
| 2022-02-11 | $19.35 | $19.35 | $18.45 | $18.55 | $18.55 | 11,677 |
| 2022-02-10 | $19.72 | $19.72 | $19.15 | $19.15 | $19.15 | 19,446 |
| 2022-02-09 | $18.89 | $19.53 | $18.89 | $19.53 | $19.53 | 3,625 |
| 2022-02-08 | $18.84 | $19.08 | $18.84 | $19.08 | $19.08 | 1,156 |
| 2022-02-07 | $19.20 | $19.24 | $18.85 | $18.85 | $18.85 | 305,537 |
| 2022-02-04 | $20.01 | $20.01 | $18.94 | $19.03 | $19.03 | 2,025 |
| 2022-02-03 | $18.85 | $18.90 | $18.51 | $18.51 | $18.51 | 3,350 |
Harbor Long-Term Growers ETF (WINN) News Headlines
Recent Harbor Long-Term Growers ETF (WINN) News
Similar Companies to Harbor Long-Term Growers ETF (WINN) 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 | -- | -- | -- |