FDV
Federated Hermes U.S. Strategic Dividend ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:52 PM EDT
31.44USD-0.095%(-0.03)5,362
30.26Bid32.59Ask2.33SpreadFDV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.56 | 31.56 | 31.41 | 31.47 | 0.000% | 110,849 | 0.000% |
| 2026-10-01 | 31.45 | 31.50 | 31.23 | 31.47 | +0.191% | 210,755 | 0.000% |
| 2026-09-30 | 31.73 | 31.73 | 31.40 | 31.41 | -0.946% | 219,528 | +0.191% |
| 2026-09-29 | 31.75 | 31.75 | 31.53 | 31.71 | -0.346% | 262,273 | -0.757% |
| 2026-09-28 | 31.80 | 31.92 | 31.69 | 31.82 | -0.220% | 208,968 | -1.100% |
| 2026-09-25 | 31.84 | 31.91 | 31.73 | 31.89 | +0.094% | 186,679 | -1.317% |
| 2026-09-24 | 32.20 | 32.20 | 31.82 | 31.86 | -0.717% | 230,180 | -1.224% |
| 2026-09-23 | 32.47 | 32.47 | 32.07 | 32.09 | -1.170% | 177,732 | -1.932% |
| 2026-09-22 | 32.50 | 32.54 | 32.42 | 32.47 | +0.062% | 161,353 | -3.080% |
| 2026-09-21 | 32.53 | 32.53 | 32.41 | 32.45 | -0.246% | 213,165 | -3.020% |
| 2026-09-18 | 32.59 | 32.60 | 32.41 | 32.53 | -0.550% | 126,614 | -3.259% |
| 2026-09-17 | 32.76 | 32.76 | 32.55 | 32.71 | +0.276% | 70,039 | -3.791% |
| 2026-09-16 | 33.03 | 33.08 | 32.47 | 32.62 | -1.420% | 239,636 | -3.525% |
| 2026-09-15 | 33.23 | 33.23 | 33.05 | 33.09 | -0.571% | 102,710 | -4.896% |
| 2026-09-14 | 33.36 | 33.48 | 33.20 | 33.28 | +0.483% | 132,811 | -5.439% |
| 2026-09-11 | 33.21 | 33.21 | 33.02 | 33.12 | +0.455% | 101,071 | -4.982% |
| 2026-09-10 | 33.01 | 33.04 | 32.87 | 32.97 | -0.030% | 96,649 | -4.550% |
| 2026-09-09 | 33.14 | 33.14 | 32.91 | 32.98 | -0.453% | 76,997 | -4.579% |
| 2026-09-08 | 33.27 | 33.35 | 33.13 | 33.13 | -1.193% | 142,741 | -5.011% |
| 2026-09-04 | 33.69 | 33.69 | 33.48 | 33.53 | -0.769% | 106,036 | -6.144% |
| 2026-09-03 | 33.83 | 33.84 | 33.59 | 33.79 | +0.356% | 54,832 | -6.866% |
| 2026-09-02 | 33.64 | 33.74 | 33.44 | 33.67 | +0.358% | 42,968 | -6.534% |
| 2026-09-01 | 33.69 | 33.69 | 33.40 | 33.55 | +0.359% | 114,310 | -6.200% |
| 2026-08-31 | 33.43 | 33.46 | 33.32 | 33.43 | -0.417% | 110,697 | -5.863% |
| 2026-08-28 | 33.59 | 33.65 | 33.47 | 33.57 | +0.179% | 100,068 | -6.256% |
| 2026-08-27 | 33.57 | 33.59 | 33.41 | 33.51 | -0.946% | 334,160 | -6.088% |
| 2026-08-26 | 33.81 | 33.92 | 33.76 | 33.83 | +0.089% | 47,589 | -6.976% |
| 2026-08-25 | 34.01 | 34.01 | 33.73 | 33.80 | -0.792% | 78,332 | -6.893% |
| 2026-08-24 | 34.01 | 34.19 | 33.97 | 34.07 | +0.442% | 120,245 | -7.631% |
| 2026-08-21 | 33.88 | 34.04 | 33.84 | 33.92 | +0.177% | 107,191 | -7.223% |
| 2026-08-20 | 34.00 | 34.15 | 33.85 | 33.86 | -0.558% | 71,300 | -7.058% |
| 2026-08-19 | 33.90 | 34.27 | 33.90 | 34.05 | +0.979% | 122,648 | -7.577% |
| 2026-08-18 | 33.89 | 33.90 | 33.70 | 33.72 | +0.717% | 114,139 | -6.673% |
| 2026-08-17 | 33.60 | 33.76 | 33.43 | 33.48 | -0.653% | 63,979 | -6.004% |
| 2026-08-14 | 33.76 | 33.76 | 33.59 | 33.70 | +0.149% | 67,705 | -6.617% |
| 2026-08-13 | 33.50 | 33.67 | 33.50 | 33.65 | +0.809% | 79,288 | -6.478% |
| 2026-08-12 | 33.37 | 33.38 | 33.13 | 33.38 | +0.300% | 228,728 | -5.722% |
| 2026-08-11 | 33.23 | 33.34 | 33.14 | 33.28 | +0.090% | 242,923 | -5.439% |
| 2026-08-10 | 33.19 | 33.25 | 33.00 | 33.25 | +0.211% | 122,688 | -5.353% |
| 2026-08-07 | 33.00 | 33.20 | 32.78 | 33.18 | +0.393% | 91,163 | -5.154% |
| 2026-08-06 | 32.46 | 33.35 | 32.46 | 33.05 | +0.061% | 239,883 | -4.781% |
| 2026-08-05 | 33.28 | 33.28 | 32.81 | 33.03 | -0.121% | 123,647 | -4.723% |
| 2026-08-04 | 32.86 | 33.09 | 32.51 | 33.07 | +0.303% | 163,901 | -4.838% |
| 2026-08-03 | 33.09 | 33.20 | 32.85 | 32.97 | -0.030% | 77,300 | -4.550% |
| 2026-07-31 | 32.74 | 33.06 | 32.66 | 32.98 | -0.332% | 109,516 | -4.579% |
| 2026-07-30 | 33.44 | 33.60 | 32.74 | 33.09 | -1.430% | 129,704 | -4.896% |
| 2026-07-29 | 33.90 | 33.90 | 33.47 | 33.57 | +0.060% | 71,679 | -6.256% |
| 2026-07-28 | 33.32 | 33.92 | 33.32 | 33.55 | +0.630% | 495,398 | -6.200% |
| 2026-07-27 | 32.94 | 33.34 | 32.94 | 33.34 | +1.214% | 578,579 | -5.609% |
| 2026-07-24 | 32.67 | 32.96 | 32.58 | 32.94 | +1.260% | 56,380 | -4.463% |
| 2026-07-23 | 32.52 | 32.64 | 32.44 | 32.53 | -0.215% | 145,938 | -3.259% |
| 2026-07-22 | 32.83 | 32.83 | 32.51 | 32.60 | +0.524% | 100,925 | -3.466% |
| 2026-07-21 | 32.55 | 32.55 | 32.35 | 32.43 | -0.338% | 117,895 | -2.960% |
| 2026-07-20 | 32.77 | 32.77 | 32.45 | 32.54 | -0.428% | 115,287 | -3.288% |
| 2026-07-17 | 33.25 | 33.30 | 32.55 | 32.68 | -0.518% | 89,212 | -3.703% |
| 2026-07-16 | 32.22 | 32.85 | 32.21 | 32.85 | +2.464% | 94,566 | -4.201% |
| 2026-07-15 | 32.01 | 32.30 | 31.98 | 32.06 | +0.062% | 100,597 | -1.840% |
| 2026-07-14 | 32.17 | 32.21 | 31.98 | 32.04 | -0.713% | 58,286 | -1.779% |
| 2026-07-13 | 32.13 | 32.30 | 32.12 | 32.27 | +0.781% | 71,612 | -2.479% |
| 2026-07-10 | 32.01 | 32.04 | 31.87 | 32.02 | +0.565% | 86,659 | -1.718% |
| 2026-07-09 | 32.01 | 32.01 | 31.75 | 31.84 | -0.375% | 150,725 | -1.162% |
| 2026-07-08 | 32.27 | 32.27 | 31.95 | 31.96 | -1.236% | 280,506 | -1.533% |
| 2026-07-07 | 32.35 | 32.62 | 32.31 | 32.36 | +1.252% | 380,841 | -2.750% |
| 2026-07-06 | 32.20 | 32.23 | 31.76 | 31.96 | -0.715% | 241,191 | -1.533% |
| 2026-07-02 | 31.78 | 32.20 | 31.74 | 32.19 | +1.964% | 68,502 | -2.237% |
| 2026-07-01 | 31.46 | 31.68 | 31.43 | 31.57 | +0.573% | 66,751 | -0.317% |
| 2026-06-30 | 31.62 | 31.62 | 31.37 | 31.39 | -1.382% | 88,516 | +0.255% |
| 2026-06-29 | 32.02 | 32.02 | 31.72 | 31.83 | -0.282% | 57,473 | -1.131% |
| 2026-06-26 | 31.68 | 31.97 | 31.68 | 31.92 | +0.821% | 72,305 | -1.410% |
| 2026-06-25 | 31.61 | 31.91 | 31.55 | 31.66 | +0.380% | 66,271 | -0.600% |
| 2026-06-24 | 31.65 | 31.65 | 31.40 | 31.54 | 0.000% | 306,954 | -0.222% |
| 2026-06-23 | 31.36 | 31.56 | 31.25 | 31.54 | +1.187% | 82,616 | -0.222% |
| 2026-06-22 | 31.12 | 31.31 | 31.09 | 31.17 | +0.419% | 175,990 | +0.962% |
| 2026-06-18 | 31.32 | 31.32 | 30.98 | 31.04 | -0.704% | 97,556 | +1.385% |
| 2026-06-17 | 31.64 | 31.72 | 31.12 | 31.26 | -1.729% | 103,303 | +0.672% |
| 2026-06-16 | 31.79 | 31.89 | 31.69 | 31.81 | +0.126% | 80,148 | -1.069% |
| 2026-06-15 | 32.06 | 32.06 | 31.73 | 31.77 | -1.059% | 141,279 | -0.944% |
| 2026-06-12 | 31.96 | 32.13 | 31.96 | 32.11 | +0.880% | 31,334 | -1.993% |
| 2026-06-11 | 31.96 | 32.04 | 31.80 | 31.83 | +0.126% | 125,814 | -1.131% |
| 2026-06-10 | 31.67 | 31.96 | 31.67 | 31.79 | +0.825% | 80,114 | -1.007% |
| 2026-06-09 | 31.41 | 31.59 | 31.39 | 31.53 | +0.767% | 69,159 | -0.190% |
| 2026-06-08 | 31.54 | 31.54 | 31.21 | 31.29 | -0.856% | 118,297 | +0.575% |
| 2026-06-05 | 31.44 | 31.74 | 31.40 | 31.56 | +0.702% | 104,857 | -0.285% |
| 2026-06-04 | 31.36 | 31.49 | 31.18 | 31.34 | +1.032% | 173,303 | +0.415% |
| 2026-06-03 | 31.03 | 31.20 | 31.00 | 31.02 | -0.257% | 154,026 | +1.451% |
| 2026-06-02 | 31.01 | 31.15 | 30.78 | 31.10 | +0.290% | 97,930 | +1.190% |
| 2026-06-01 | 31.17 | 31.18 | 30.99 | 31.01 | -0.704% | 89,535 | +1.483% |
| 2026-05-29 | 31.19 | 31.31 | 31.12 | 31.23 | -0.446% | 75,013 | +0.768% |
| 2026-05-28 | 31.54 | 31.54 | 31.36 | 31.37 | -0.223% | 63,449 | +0.319% |
| 2026-05-27 | 31.42 | 31.60 | 31.39 | 31.44 | +0.096% | 68,613 | +0.095% |
| 2026-05-26 | 31.61 | 31.63 | 31.41 | 31.41 | -0.852% | 187,657 | +0.191% |
| 2026-05-22 | 31.51 | 31.73 | 31.51 | 31.68 | +0.892% | 101,969 | -0.663% |
| 2026-05-21 | 31.24 | 31.40 | 31.02 | 31.40 | +0.384% | 259,044 | +0.223% |
| 2026-05-20 | 31.27 | 31.32 | 30.99 | 31.28 | +0.224% | 74,745 | +0.607% |
| 2026-05-19 | 31.26 | 31.29 | 30.97 | 31.21 | +0.451% | 78,593 | +0.833% |
| 2026-05-18 | 30.80 | 31.09 | 30.71 | 31.07 | +1.008% | 133,344 | +1.287% |
| 2026-05-15 | 31.14 | 31.14 | 30.69 | 30.76 | -0.485% | 54,506 | +2.308% |
| 2026-05-14 | 30.93 | 31.01 | 30.87 | 30.91 | +0.390% | 63,310 | +1.812% |
| 2026-05-13 | 31.04 | 31.04 | 30.63 | 30.79 | -0.909% | 50,658 | +2.209% |
| 2026-05-12 | 30.99 | 31.13 | 30.71 | 31.07 | +0.526% | 64,844 | +1.279% |
| 2026-05-11 | 31.15 | 31.15 | 30.81 | 30.91 | +0.325% | 159,904 | +1.812% |
| 2026-05-08 | 31.08 | 31.08 | 30.78 | 30.81 | -0.388% | 83,294 | +2.142% |
| 2026-05-07 | 31.10 | 31.10 | 30.83 | 30.93 | -0.642% | 163,359 | +1.746% |
| 2026-05-06 | 31.06 | 31.23 | 31.06 | 31.13 | -0.160% | 155,118 | +1.092% |
| 2026-05-05 | 31.19 | 31.29 | 30.96 | 31.18 | +0.289% | 52,909 | +0.930% |
| 2026-05-04 | 31.15 | 31.31 | 31.00 | 31.09 | -0.671% | 98,177 | +1.222% |
| 2026-05-01 | 31.52 | 31.52 | 31.25 | 31.30 | -0.603% | 99,432 | +0.543% |
| 2026-04-30 | 31.15 | 31.52 | 31.13 | 31.49 | +1.384% | 83,034 | -0.064% |
| 2026-04-29 | 31.00 | 31.14 | 30.97 | 31.06 | -0.064% | 69,048 | +1.320% |
| 2026-04-28 | 31.27 | 31.27 | 30.98 | 31.08 | +0.420% | 66,596 | +1.255% |
| 2026-04-27 | 31.01 | 31.22 | 30.93 | 30.95 | -0.226% | 97,836 | +1.680% |
| 2026-04-24 | 31.28 | 31.32 | 30.97 | 31.02 | -0.799% | 76,130 | +1.451% |
| 2026-04-23 | 31.08 | 31.28 | 31.05 | 31.27 | +1.329% | 208,487 | +0.640% |
| 2026-04-22 | 31.07 | 31.07 | 30.78 | 30.86 | -0.162% | 1,858,546 | +1.977% |
| 2026-04-21 | 31.24 | 31.24 | 30.91 | 30.91 | -0.739% | 526,515 | +1.812% |
| 2026-04-20 | 31.19 | 31.29 | 31.09 | 31.14 | -0.192% | 63,838 | +1.060% |
| 2026-04-17 | 30.96 | 31.22 | 30.91 | 31.20 | +0.548% | 58,364 | +0.865% |
| 2026-04-16 | 30.89 | 31.09 | 30.78 | 31.03 | +0.518% | 108,508 | +1.418% |
| 2026-04-15 | 31.06 | 31.06 | 30.77 | 30.87 | -0.226% | 193,492 | +1.944% |
| 2026-04-14 | 31.04 | 31.04 | 30.73 | 30.94 | -0.226% | 97,938 | +1.713% |
| 2026-04-13 | 30.92 | 31.01 | 30.69 | 31.01 | +0.324% | 83,535 | +1.483% |
| 2026-04-10 | 31.23 | 31.23 | 30.85 | 30.91 | -0.834% | 871,288 | +1.812% |
| 2026-04-09 | 31.03 | 31.26 | 31.03 | 31.17 | +0.322% | 120,371 | +0.962% |
| 2026-04-08 | 30.89 | 31.07 | 30.78 | 31.07 | +0.975% | 61,304 | +1.287% |
| 2026-04-07 | 30.96 | 30.96 | 30.68 | 30.77 | -0.162% | 82,858 | +2.275% |
| 2026-04-06 | 30.66 | 30.84 | 30.60 | 30.82 | +0.097% | 111,867 | +2.109% |
| 2026-04-02 | 30.55 | 30.79 | 30.55 | 30.79 | +0.391% | 137,726 | +2.209% |
| 2026-04-01 | 30.73 | 30.80 | 30.55 | 30.67 | -0.422% | 106,690 | +2.608% |
| 2026-03-31 | 30.92 | 30.92 | 30.53 | 30.80 | +0.522% | 134,558 | +2.175% |
| 2026-03-30 | 30.78 | 30.85 | 30.47 | 30.64 | +0.360% | 61,789 | +2.709% |
| 2026-03-27 | 30.67 | 30.75 | 30.45 | 30.53 | -0.326% | 75,430 | +3.079% |
| 2026-03-26 | 30.51 | 30.77 | 30.50 | 30.63 | +0.131% | 120,125 | +2.742% |
| 2026-03-25 | 30.61 | 30.64 | 30.38 | 30.59 | +0.493% | 41,428 | +2.877% |
| 2026-03-24 | 30.14 | 30.65 | 30.08 | 30.44 | -0.327% | 63,168 | +3.384% |
| 2026-03-23 | 30.36 | 30.57 | 30.24 | 30.54 | +1.361% | 162,753 | +3.045% |
| 2026-03-20 | 30.50 | 30.50 | 30.00 | 30.13 | -1.083% | 55,139 | +4.447% |
| 2026-03-19 | 30.42 | 30.52 | 30.22 | 30.46 | 0.000% | 49,843 | +3.316% |
| 2026-03-18 | 30.82 | 30.82 | 30.40 | 30.46 | -1.679% | 37,044 | +3.316% |
| 2026-03-17 | 31.16 | 31.19 | 30.96 | 30.98 | +0.291% | 38,598 | +1.582% |
| 2026-03-16 | 30.95 | 31.11 | 30.89 | 30.89 | +0.292% | 293,896 | +1.878% |
| 2026-03-13 | 30.87 | 31.00 | 30.72 | 30.80 | +0.228% | 37,033 | +2.175% |
| 2026-03-12 | 30.66 | 30.93 | 30.56 | 30.73 | -0.454% | 46,617 | +2.408% |
| 2026-03-11 | 30.90 | 30.91 | 30.75 | 30.87 | -0.355% | 62,399 | +1.944% |
| 2026-03-10 | 31.14 | 31.21 | 30.86 | 30.98 | -0.418% | 44,782 | +1.582% |
| 2026-03-09 | 30.97 | 31.20 | 30.68 | 31.11 | -0.448% | 78,415 | +1.157% |
| 2026-03-06 | 31.22 | 31.26 | 30.77 | 31.25 | -0.414% | 50,756 | +0.704% |
| 2026-03-05 | 31.52 | 31.52 | 31.18 | 31.38 | -0.822% | 127,440 | +0.287% |
| 2026-03-04 | 31.75 | 31.75 | 31.44 | 31.64 | -0.189% | 89,242 | -0.537% |
| 2026-03-03 | 31.60 | 31.81 | 31.30 | 31.70 | -0.751% | 81,297 | -0.726% |
| 2026-03-02 | 31.96 | 32.02 | 31.81 | 31.94 | -0.031% | 412,689 | -1.472% |
| 2026-02-27 | 33.44 | 35.11 | 31.68 | 31.95 | +0.125% | 77,234 | -1.502% |
| 2026-02-26 | 31.82 | 31.95 | 31.80 | 31.91 | +0.441% | 83,846 | -1.379% |
| 2026-02-25 | 31.87 | 31.87 | 31.55 | 31.77 | -0.063% | 49,276 | -0.944% |
| 2026-02-24 | 31.75 | 31.82 | 31.65 | 31.79 | +0.189% | 69,986 | -1.007% |
| 2026-02-23 | 31.85 | 31.98 | 31.60 | 31.73 | -0.251% | 118,785 | -0.819% |
| 2026-02-20 | 31.75 | 31.90 | 31.57 | 31.81 | +0.474% | 170,555 | -1.069% |
| 2026-02-19 | 31.90 | 31.90 | 31.57 | 31.66 | -0.472% | 109,155 | -0.600% |
| 2026-02-18 | 31.96 | 31.96 | 31.72 | 31.81 | -0.094% | 95,203 | -1.069% |
| 2026-02-17 | 32.21 | 32.21 | 31.75 | 31.84 | -0.469% | 152,176 | -1.162% |
| 2026-02-13 | 31.74 | 32.07 | 31.68 | 31.99 | +1.122% | 66,430 | -1.626% |
| 2026-02-12 | 31.82 | 32.01 | 31.63 | 31.64 | -0.535% | 168,345 | -0.522% |
| 2026-02-11 | 31.81 | 31.90 | 31.72 | 31.80 | +0.363% | 70,416 | -1.053% |
| 2026-02-10 | 31.54 | 31.78 | 31.52 | 31.69 | +0.476% | 91,881 | -0.694% |
| 2026-02-09 | 31.58 | 31.58 | 31.35 | 31.54 | -0.158% | 65,666 | -0.222% |
| 2026-02-06 | 31.44 | 31.61 | 31.44 | 31.59 | +1.153% | 125,949 | -0.380% |
| 2026-02-05 | 31.35 | 31.35 | 31.10 | 31.23 | -0.032% | 88,691 | +0.768% |
| 2026-02-04 | 30.93 | 31.34 | 30.93 | 31.24 | +1.527% | 104,567 | +0.736% |
| 2026-02-03 | 30.28 | 30.80 | 30.17 | 30.77 | +1.151% | 105,608 | +2.275% |
| 2026-02-02 | 30.24 | 30.46 | 30.24 | 30.42 | +0.529% | 117,177 | +3.452% |
| 2026-01-30 | 29.97 | 30.32 | 29.97 | 30.26 | +0.265% | 76,934 | +3.999% |
| 2026-01-29 | 30.14 | 30.30 | 30.11 | 30.18 | +0.634% | 85,829 | +4.274% |
| 2026-01-28 | 30.11 | 30.15 | 29.92 | 29.99 | -0.465% | 257,770 | +4.935% |
| 2026-01-27 | 29.79 | 30.13 | 29.77 | 30.13 | +1.141% | 75,769 | +4.447% |
| 2026-01-26 | 29.80 | 29.88 | 29.72 | 29.79 | +0.236% | 223,312 | +5.639% |
| 2026-01-23 | 29.69 | 29.78 | 29.54 | 29.72 | +0.034% | 190,996 | +5.888% |
| 2026-01-22 | 29.88 | 29.90 | 29.70 | 29.71 | -0.302% | 332,678 | +5.924% |
| 2026-01-21 | 29.72 | 29.83 | 29.59 | 29.80 | +0.914% | 82,023 | +5.604% |
| 2026-01-20 | 29.63 | 29.67 | 29.48 | 29.53 | -0.739% | 287,971 | +6.570% |
| 2026-01-16 | 29.65 | 29.80 | 29.60 | 29.75 | +0.168% | 179,439 | +5.782% |
| 2026-01-15 | 29.35 | 29.80 | 29.35 | 29.70 | +0.440% | 174,032 | +5.960% |
| 2026-01-14 | 29.30 | 29.61 | 29.30 | 29.57 | +1.059% | 87,299 | +6.425% |
| 2026-01-13 | 29.34 | 29.34 | 29.10 | 29.26 | +0.309% | 109,587 | +7.553% |
| 2026-01-12 | 29.11 | 29.17 | 28.91 | 29.17 | -0.103% | 478,036 | +7.885% |
| 2026-01-09 | 29.20 | 29.28 | 29.08 | 29.20 | +0.586% | 115,614 | +7.774% |
| 2026-01-08 | 28.66 | 29.15 | 28.64 | 29.03 | +0.869% | 292,931 | +8.405% |
| 2026-01-07 | 29.12 | 29.12 | 28.70 | 28.78 | -0.484% | 309,744 | +9.347% |
| 2026-01-06 | 28.81 | 29.03 | 28.81 | 28.92 | +0.104% | 98,437 | +8.817% |
| 2026-01-05 | 28.78 | 28.89 | 28.64 | 28.89 | +0.732% | 488,921 | +8.930% |
| 2026-01-02 | 28.70 | 28.80 | 28.43 | 28.68 | +0.245% | 370,159 | +9.728% |
| 2025-12-31 | 28.83 | 28.83 | 28.55 | 28.61 | -1.106% | 142,304 | +9.997% |
| 2025-12-30 | 29.05 | 29.05 | 28.83 | 28.93 | +0.312% | 169,631 | +8.780% |
| 2025-12-29 | 29.02 | 29.02 | 28.84 | 28.84 | -0.483% | 396,178 | +9.119% |
| 2025-12-26 | 28.85 | 28.98 | 28.83 | 28.98 | -0.034% | 152,267 | +8.592% |
| 2025-12-24 | 28.82 | 29.00 | 28.82 | 28.99 | +0.625% | 73,437 | +8.555% |
| 2025-12-23 | 28.86 | 28.86 | 28.76 | 28.81 | -0.242% | 124,411 | +9.233% |
| 2025-12-22 | 28.63 | 28.88 | 28.63 | 28.88 | +0.662% | 369,240 | +8.968% |
| 2025-12-19 | 28.76 | 28.83 | 28.63 | 28.69 | -0.278% | 229,612 | +9.690% |
| 2025-12-18 | 28.87 | 28.98 | 28.70 | 28.77 | -0.415% | 187,150 | +9.385% |
| 2025-12-17 | 28.77 | 28.91 | 28.77 | 28.89 | +0.487% | 202,878 | +8.930% |
| 2025-12-16 | 29.03 | 29.03 | 28.65 | 28.75 | -0.828% | 181,399 | +9.461% |
| 2025-12-15 | 28.88 | 29.00 | 28.79 | 28.99 | +0.765% | 260,614 | +8.555% |
| 2025-12-12 | 29.01 | 29.01 | 28.72 | 28.77 | -0.312% | 230,658 | +9.385% |
| 2025-12-11 | 28.73 | 28.92 | 28.73 | 28.86 | +0.628% | 185,203 | +9.044% |
| 2025-12-10 | 28.42 | 28.73 | 28.37 | 28.68 | +1.200% | 298,644 | +9.728% |
| 2025-12-09 | 28.33 | 28.57 | 28.30 | 28.34 | +0.106% | 225,887 | +11.044% |
| 2025-12-08 | 28.47 | 28.49 | 28.31 | 28.31 | -0.910% | 265,728 | +11.162% |
| 2025-12-05 | 28.67 | 28.72 | 28.55 | 28.57 | -0.244% | 204,388 | +10.151% |
| 2025-12-04 | 28.76 | 28.79 | 28.57 | 28.64 | -0.538% | 244,578 | +9.881% |
| 2025-12-03 | 28.61 | 28.82 | 28.61 | 28.80 | +0.647% | 366,363 | +9.290% |
| 2025-12-02 | 28.77 | 28.77 | 28.45 | 28.61 | -0.140% | 321,188 | +9.997% |
| 2025-12-01 | 28.82 | 28.90 | 28.63 | 28.65 | -0.693% | 624,652 | +9.843% |
| 2025-11-28 | 28.67 | 28.92 | 28.67 | 28.85 | -0.173% | 63,869 | +9.081% |
| 2025-11-26 | 28.70 | 28.99 | 28.70 | 28.90 | +0.592% | 99,372 | +8.893% |
| 2025-11-25 | 28.54 | 28.75 | 28.54 | 28.73 | +0.984% | 227,969 | +9.537% |
| 2025-11-24 | 28.48 | 28.52 | 28.37 | 28.45 | -0.158% | 130,011 | +10.615% |
| 2025-11-21 | 28.26 | 28.67 | 28.22 | 28.50 | +1.442% | 102,463 | +10.440% |
| 2025-11-20 | 28.44 | 28.47 | 28.05 | 28.09 | -0.672% | 148,204 | +12.033% |
| 2025-11-19 | 28.37 | 28.37 | 28.17 | 28.28 | -0.528% | 158,149 | +11.280% |
| 2025-11-18 | 28.37 | 28.52 | 28.29 | 28.43 | +0.353% | 159,994 | +10.693% |
| 2025-11-17 | 28.47 | 28.59 | 28.27 | 28.33 | -0.596% | 147,666 | +11.084% |
| 2025-11-14 | 28.54 | 28.64 | 28.34 | 28.50 | -0.245% | 108,212 | +10.421% |
| 2025-11-13 | 28.70 | 28.84 | 28.56 | 28.57 | -0.384% | 175,955 | +10.151% |
| 2025-11-12 | 28.70 | 28.76 | 28.64 | 28.68 | +0.175% | 147,434 | +9.728% |
| 2025-11-11 | 28.40 | 28.63 | 28.36 | 28.63 | +1.095% | 91,119 | +9.920% |
| 2025-11-10 | 28.32 | 28.34 | 28.09 | 28.32 | +0.141% | 124,743 | +11.123% |
| 2025-11-07 | 27.98 | 28.28 | 27.98 | 28.28 | +1.000% | 170,598 | +11.280% |
| 2025-11-06 | 28.15 | 28.18 | 27.97 | 28.00 | -0.391% | 116,377 | +12.393% |
| 2025-11-05 | 28.02 | 28.17 | 27.92 | 28.11 | +0.681% | 64,409 | +11.953% |
| 2025-11-04 | 27.86 | 27.98 | 27.84 | 27.92 | -0.214% | 90,595 | +12.715% |
| 2025-11-03 | 28.01 | 28.01 | 27.76 | 27.98 | -0.392% | 85,297 | +12.473% |
| 2025-10-31 | 28.05 | 28.24 | 27.94 | 28.09 | -0.496% | 67,602 | +12.033% |
| 2025-10-30 | 28.16 | 28.40 | 28.16 | 28.23 | -0.141% | 65,421 | +11.477% |
| 2025-10-29 | 28.50 | 28.53 | 28.16 | 28.27 | -1.085% | 67,532 | +11.319% |
| 2025-10-28 | 28.83 | 28.89 | 28.53 | 28.58 | -0.970% | 116,562 | +10.112% |
| 2025-10-27 | 28.85 | 28.86 | 28.70 | 28.86 | +0.278% | 47,755 | +9.044% |
| 2025-10-24 | 28.91 | 28.91 | 28.75 | 28.78 | +0.035% | 58,041 | +9.347% |
| 2025-10-23 | 28.90 | 28.90 | 28.65 | 28.77 | +0.035% | 50,968 | +9.385% |
| 2025-10-22 | 28.83 | 28.91 | 28.73 | 28.76 | -0.381% | 44,448 | +9.423% |
| 2025-10-21 | 28.96 | 28.96 | 28.76 | 28.87 | -0.035% | 42,176 | +9.006% |
| 2025-10-20 | 28.84 | 28.93 | 28.75 | 28.88 | +0.697% | 55,835 | +8.968% |
| 2025-10-17 | 28.56 | 28.70 | 28.50 | 28.68 | +0.773% | 43,521 | +9.728% |
| 2025-10-16 | 29.61 | 29.61 | 28.38 | 28.46 | -0.836% | 242,352 | +10.576% |
| 2025-10-15 | 28.69 | 28.85 | 28.55 | 28.70 | +0.140% | 60,830 | +9.652% |
| 2025-10-14 | 28.28 | 28.71 | 28.28 | 28.66 | +1.201% | 59,819 | +9.805% |
| 2025-10-13 | 28.21 | 28.44 | 28.20 | 28.32 | +0.604% | 74,366 | +11.123% |
| 2025-10-10 | 28.56 | 28.66 | 28.12 | 28.15 | -1.159% | 106,212 | +11.794% |
| 2025-10-09 | 28.68 | 28.74 | 28.40 | 28.48 | -0.332% | 35,589 | +10.499% |
| 2025-10-08 | 28.71 | 28.71 | 28.54 | 28.57 | -0.331% | 49,602 | +10.131% |
| 2025-10-07 | 28.75 | 28.76 | 28.57 | 28.67 | -0.035% | 71,833 | +9.766% |
| 2025-10-06 | 28.86 | 28.92 | 28.60 | 28.68 | -0.139% | 48,450 | +9.728% |
| 2025-10-03 | 28.74 | 28.91 | 28.34 | 28.72 | +0.209% | 167,893 | +9.575% |
| 2025-10-02 | 28.73 | 28.76 | 28.59 | 28.66 | -0.417% | 54,709 | +9.805% |
| 2025-10-01 | 28.56 | 28.81 | 28.56 | 28.78 | +0.559% | 34,207 | +9.347% |
| 2025-09-30 | 28.48 | 28.68 | 28.39 | 28.62 | +0.421% | 71,678 | +9.958% |
| 2025-09-29 | 28.58 | 28.70 | 28.40 | 28.50 | -0.212% | 48,387 | +10.421% |
| 2025-09-26 | 28.37 | 28.57 | 28.37 | 28.56 | +0.878% | 18,994 | +10.187% |
| 2025-09-25 | 28.52 | 28.52 | 28.26 | 28.31 | -0.591% | 38,950 | +11.155% |
| 2025-09-24 | 28.51 | 28.59 | 28.42 | 28.48 | -0.210% | 76,736 | +10.499% |
| 2025-09-23 | 28.35 | 28.88 | 28.35 | 28.54 | +0.884% | 46,058 | +10.266% |
| 2025-09-22 | 28.42 | 28.46 | 28.29 | 28.29 | -0.597% | 68,839 | +11.241% |
| 2025-09-19 | 28.51 | 28.52 | 28.34 | 28.46 | -0.105% | 31,930 | +10.576% |
| 2025-09-18 | 28.47 | 28.54 | 28.34 | 28.49 | -0.070% | 54,080 | +10.460% |
| 2025-09-17 | 28.40 | 28.66 | 28.38 | 28.51 | +0.849% | 127,668 | +10.382% |
| 2025-09-16 | 28.39 | 29.80 | 28.25 | 28.27 | -0.528% | 39,596 | +11.319% |
| 2025-09-15 | 28.55 | 28.68 | 28.35 | 28.42 | -0.316% | 36,190 | +10.732% |
| 2025-09-12 | 28.57 | 29.01 | 28.51 | 28.51 | -0.697% | 107,308 | +10.382% |
| 2025-09-11 | 28.46 | 28.73 | 28.46 | 28.71 | +1.250% | 49,148 | +9.613% |
| 2025-09-10 | 28.32 | 28.47 | 28.25 | 28.36 | +0.041% | 34,973 | +10.983% |
| 2025-09-09 | 28.31 | 28.47 | 28.31 | 28.34 | -0.026% | 41,129 | +11.029% |
| 2025-09-08 | 28.48 | 28.89 | 28.22 | 28.35 | -0.661% | 35,087 | +11.000% |
| 2025-09-05 | 28.62 | 28.70 | 28.35 | 28.54 | -0.245% | 42,546 | +10.266% |
| 2025-09-04 | 28.54 | 28.62 | 28.47 | 28.61 | +0.506% | 53,630 | +9.997% |
| 2025-09-03 | 28.56 | 28.56 | 28.36 | 28.47 | -0.642% | 66,909 | +10.553% |
| 2025-09-02 | 28.64 | 28.67 | 28.49 | 28.65 | -0.174% | 26,082 | +9.843% |
| 2025-08-29 | 28.62 | 28.78 | 28.58 | 28.70 | -0.070% | 27,757 | +9.652% |
| 2025-08-28 | 28.89 | 28.89 | 28.59 | 28.72 | -0.219% | 31,997 | +9.575% |
| 2025-08-27 | 28.68 | 28.85 | 28.68 | 28.78 | +0.289% | 33,322 | +9.335% |
| 2025-08-26 | 28.70 | 28.73 | 28.59 | 28.70 | +0.175% | 54,598 | +9.652% |
| 2025-08-25 | 28.86 | 28.86 | 28.65 | 28.65 | -0.899% | 64,653 | +9.843% |
| 2025-08-22 | 28.66 | 28.98 | 28.66 | 28.91 | +1.332% | 73,569 | +8.855% |
| 2025-08-21 | 28.51 | 28.60 | 28.47 | 28.53 | -0.219% | 41,139 | +10.305% |
| 2025-08-20 | 28.59 | 28.72 | 28.54 | 28.59 | +0.360% | 31,156 | +10.063% |
| 2025-08-19 | 28.32 | 28.64 | 28.32 | 28.49 | +0.993% | 32,362 | +10.460% |
| 2025-08-18 | 28.38 | 28.42 | 28.21 | 28.21 | -0.353% | 46,509 | +11.556% |
| 2025-08-15 | 28.43 | 28.50 | 28.24 | 28.31 | -0.506% | 77,904 | +11.162% |
| 2025-08-14 | 28.42 | 28.46 | 28.23 | 28.45 | -0.615% | 45,947 | +10.600% |
| 2025-08-13 | 28.30 | 28.65 | 28.22 | 28.63 | +1.417% | 50,872 | +9.920% |
| 2025-08-12 | 28.11 | 28.41 | 27.77 | 28.23 | +0.930% | 71,439 | +11.477% |
| 2025-08-11 | 28.18 | 28.24 | 27.93 | 27.97 | -0.498% | 20,902 | +12.513% |
| 2025-08-08 | 28.03 | 28.15 | 28.03 | 28.11 | +0.501% | 27,564 | +11.953% |
| 2025-08-07 | 28.05 | 28.05 | 27.80 | 27.97 | +0.395% | 55,289 | +12.513% |
| 2025-08-06 | 28.02 | 28.02 | 27.85 | 27.86 | -0.322% | 95,381 | +12.958% |
| 2025-08-05 | 27.97 | 28.03 | 27.91 | 27.95 | +0.072% | 52,402 | +12.594% |
| 2025-08-04 | 27.65 | 27.94 | 27.65 | 27.93 | +1.122% | 82,457 | +12.675% |
| 2025-08-01 | 27.80 | 27.86 | 27.50 | 27.62 | -0.504% | 95,026 | +13.939% |
| 2025-07-31 | 28.04 | 28.99 | 27.76 | 27.76 | -1.315% | 49,741 | +13.365% |
| 2025-07-30 | 28.47 | 28.47 | 28.11 | 28.13 | -1.849% | 42,890 | +11.873% |
| 2025-07-29 | 28.30 | 28.66 | 28.17 | 28.66 | +1.272% | 98,651 | +9.805% |
| 2025-07-28 | 28.52 | 28.52 | 28.18 | 28.30 | -0.841% | 110,664 | +11.201% |
| 2025-07-25 | 28.46 | 28.55 | 28.32 | 28.54 | +0.246% | 49,748 | +10.266% |
| 2025-07-24 | 28.54 | 28.59 | 28.45 | 28.47 | -0.455% | 60,377 | +10.537% |
| 2025-07-23 | 28.65 | 28.65 | 28.43 | 28.60 | +0.175% | 49,170 | +10.035% |
| 2025-07-22 | 28.21 | 28.56 | 28.21 | 28.55 | +1.277% | 36,548 | +10.228% |
| 2025-07-21 | 28.40 | 28.40 | 28.17 | 28.19 | -0.071% | 60,476 | +11.635% |
| 2025-07-18 | 28.36 | 28.66 | 28.11 | 28.21 | 0.000% | 37,553 | +11.556% |
| 2025-07-17 | 28.00 | 28.27 | 28.00 | 28.21 | +0.750% | 71,268 | +11.556% |
| 2025-07-16 | 28.00 | 28.09 | 27.84 | 28.00 | +0.466% | 44,403 | +12.393% |
| 2025-07-15 | 28.31 | 28.33 | 27.87 | 27.87 | -1.415% | 35,178 | +12.917% |
| 2025-07-14 | 28.31 | 28.56 | 27.98 | 28.27 | +0.106% | 43,546 | +11.319% |
| 2025-07-11 | 28.38 | 28.38 | 28.16 | 28.24 | -1.671% | 201,896 | +11.438% |
| 2025-07-10 | 28.22 | 29.20 | 28.14 | 28.72 | +2.007% | 44,820 | +9.575% |
| 2025-07-09 | 28.29 | 28.93 | 28.05 | 28.16 | -0.018% | 87,796 | +11.774% |
| 2025-07-08 | 28.06 | 28.42 | 28.00 | 28.16 | +0.536% | 132,093 | +11.754% |
| 2025-07-07 | 28.21 | 28.26 | 27.97 | 28.01 | -0.674% | 29,455 | +12.353% |
| 2025-07-03 | 28.22 | 28.49 | 28.17 | 28.20 | -0.353% | 38,337 | +11.596% |
| 2025-07-02 | 28.05 | 28.30 | 27.90 | 28.30 | +1.180% | 77,834 | +11.201% |
| 2025-07-01 | 27.54 | 28.09 | 27.51 | 27.97 | +1.857% | 57,601 | +12.513% |
| 2025-06-30 | 27.48 | 27.51 | 27.28 | 27.46 | +0.036% | 39,619 | +14.603% |
| 2025-06-27 | 27.49 | 27.58 | 27.33 | 27.45 | +0.182% | 53,748 | +14.645% |
| 2025-06-26 | 27.33 | 27.50 | 27.29 | 27.40 | +0.809% | 40,403 | +14.854% |
| 2025-06-25 | 27.43 | 27.43 | 27.17 | 27.18 | -0.984% | 22,953 | +15.784% |
| 2025-06-24 | 27.40 | 27.57 | 27.32 | 27.45 | +0.513% | 53,803 | +14.645% |
| 2025-06-23 | 27.34 | 27.56 | 27.09 | 27.31 | +0.183% | 51,364 | +15.233% |
| 2025-06-20 | 27.35 | 28.00 | 27.21 | 27.26 | +0.110% | 33,957 | +15.444% |
| 2025-06-18 | 27.24 | 27.35 | 27.20 | 27.23 | +0.221% | 46,439 | +15.571% |
| 2025-06-17 | 27.37 | 27.40 | 27.17 | 27.17 | -0.948% | 143,556 | +15.826% |
| 2025-06-16 | 27.54 | 27.56 | 27.33 | 27.43 | +0.403% | 60,684 | +14.728% |
| 2025-06-13 | 27.59 | 27.59 | 27.30 | 27.32 | -1.086% | 34,367 | +15.190% |
| 2025-06-12 | 27.43 | 27.62 | 27.38 | 27.62 | +0.528% | 69,378 | +13.939% |
| 2025-06-11 | 27.65 | 27.79 | 27.43 | 27.48 | -0.272% | 72,620 | +14.540% |
| 2025-06-10 | 27.41 | 27.70 | 27.41 | 27.55 | +0.474% | 39,991 | +14.229% |
| 2025-06-09 | 27.34 | 27.73 | 27.27 | 27.42 | +0.550% | 68,564 | +14.770% |
| 2025-06-06 | 27.13 | 27.27 | 27.13 | 27.27 | +1.150% | 45,176 | +15.402% |
| 2025-06-05 | 27.11 | 27.13 | 26.91 | 26.96 | -0.148% | 43,456 | +16.728% |
| 2025-06-04 | 27.26 | 27.26 | 27.00 | 27.00 | -0.772% | 36,993 | +16.556% |
| 2025-06-03 | 27.13 | 27.23 | 27.01 | 27.21 | +0.258% | 26,686 | +15.656% |
| 2025-06-02 | 27.10 | 27.14 | 26.88 | 27.14 | +0.185% | 49,946 | +15.954% |
| 2025-05-30 | 27.07 | 27.34 | 26.99 | 27.09 | -0.441% | 67,450 | +16.168% |
| 2025-05-29 | 27.09 | 27.23 | 26.91 | 27.21 | +0.591% | 52,511 | +15.656% |
| 2025-05-28 | 27.37 | 27.51 | 27.02 | 27.05 | -1.349% | 41,858 | +16.340% |
| 2025-05-27 | 27.16 | 27.45 | 27.07 | 27.42 | +2.047% | 50,247 | +14.770% |
| 2025-05-23 | 26.69 | 26.98 | 26.62 | 26.87 | +0.186% | 31,541 | +17.119% |
| 2025-05-22 | 26.92 | 27.01 | 26.67 | 26.82 | -0.445% | 444,115 | +17.338% |
| 2025-05-21 | 27.33 | 27.57 | 26.94 | 26.94 | -1.715% | 49,398 | +16.815% |
| 2025-05-20 | 27.46 | 27.57 | 27.08 | 27.41 | -0.182% | 39,725 | +14.812% |
| 2025-05-19 | 27.38 | 27.54 | 27.31 | 27.46 | -0.386% | 60,064 | +14.603% |
| 2025-05-16 | 27.20 | 27.60 | 27.20 | 27.57 | +1.422% | 1,512,142 | +14.160% |
| 2025-05-15 | 26.83 | 27.27 | 26.83 | 27.18 | +1.836% | 28,794 | +15.784% |
| 2025-05-14 | 26.91 | 26.91 | 26.65 | 26.69 | -1.075% | 53,039 | +17.909% |
| 2025-05-13 | 27.10 | 27.14 | 26.92 | 26.98 | -0.480% | 35,227 | +16.642% |
| 2025-05-12 | 27.13 | 27.18 | 26.97 | 27.11 | +1.726% | 51,469 | +16.083% |
| 2025-05-09 | 26.81 | 26.81 | 26.58 | 26.65 | -0.112% | 35,269 | +18.086% |
| 2025-05-08 | 26.78 | 27.00 | 26.59 | 26.68 | +0.150% | 36,991 | +17.954% |
| 2025-05-07 | 26.58 | 26.78 | 26.57 | 26.64 | +0.377% | 32,697 | +18.131% |
| 2025-05-06 | 26.81 | 26.81 | 26.54 | 26.54 | -0.896% | 72,696 | +18.576% |
| 2025-05-05 | 26.90 | 26.90 | 26.65 | 26.78 | -0.489% | 22,475 | +17.513% |
| 2025-05-02 | 26.97 | 26.97 | 26.72 | 26.91 | +1.133% | 34,082 | +16.938% |
| 2025-05-01 | 26.76 | 26.82 | 26.58 | 26.61 | -0.709% | 93,553 | +18.264% |
| 2025-04-30 | 26.70 | 26.95 | 26.24 | 26.80 | +0.262% | 34,608 | +17.425% |
| 2025-04-29 | 26.64 | 26.81 | 26.48 | 26.73 | +0.376% | 47,340 | +17.733% |
| 2025-04-28 | 26.48 | 26.66 | 26.42 | 26.63 | +0.604% | 37,568 | +18.175% |
| 2025-04-25 | 26.58 | 26.58 | 26.29 | 26.47 | -0.339% | 139,967 | +18.889% |
| 2025-04-24 | 26.43 | 26.58 | 26.30 | 26.56 | +0.264% | 314,334 | +18.486% |
| 2025-04-23 | 26.54 | 26.85 | 26.27 | 26.49 | +0.341% | 102,450 | +18.800% |
| 2025-04-22 | 26.08 | 26.40 | 26.03 | 26.40 | +2.187% | 109,182 | +19.205% |
| 2025-04-21 | 26.13 | 26.13 | 25.59 | 25.84 | -1.618% | 49,655 | +21.811% |
| 2025-04-17 | 25.98 | 26.47 | 25.98 | 26.26 | +0.690% | 110,665 | +19.840% |
| 2025-04-16 | 26.28 | 26.36 | 25.85 | 26.08 | -0.458% | 57,791 | +20.667% |
| 2025-04-15 | 26.39 | 26.46 | 26.20 | 26.20 | -0.190% | 78,235 | +20.115% |
| 2025-04-14 | 26.12 | 26.41 | 26.10 | 26.25 | 0.000% | 59,881 | +19.886% |