FHI
Federated Hermes, Inc.
stockNYSE
Market OpenOct 5, 2026 12:09:26 PM EDT
56.35USD+0.499%(+0.28)68,963
47.72Bid56.40Ask8.68SpreadFHI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 55.68 | 56.35 | 55.65 | 56.35 | +0.499% | 68,963 | 0.000% |
| 2026-10-02 | 56.37 | 56.96 | 56.03 | 56.07 | -0.160% | 552,959 | +0.499% |
| 2026-10-01 | 55.90 | 56.40 | 55.31 | 56.16 | -0.373% | 689,747 | +0.338% |
| 2026-09-30 | 57.62 | 57.78 | 56.16 | 56.37 | -1.999% | 883,964 | -0.035% |
| 2026-09-29 | 57.55 | 57.92 | 57.00 | 57.52 | -0.069% | 480,622 | -2.034% |
| 2026-09-28 | 57.75 | 58.02 | 56.83 | 57.56 | -0.450% | 432,391 | -2.102% |
| 2026-09-25 | 57.72 | 58.03 | 57.13 | 57.82 | +0.767% | 445,778 | -2.542% |
| 2026-09-24 | 57.48 | 58.05 | 56.44 | 57.38 | -0.313% | 517,630 | -1.795% |
| 2026-09-23 | 56.87 | 58.46 | 56.82 | 57.56 | +1.124% | 609,674 | -2.102% |
| 2026-09-22 | 58.39 | 58.64 | 56.52 | 56.92 | -2.166% | 679,353 | -1.001% |
| 2026-09-21 | 57.46 | 58.33 | 57.19 | 58.18 | +1.891% | 446,705 | -3.145% |
| 2026-09-18 | 56.37 | 57.32 | 55.86 | 57.10 | +1.313% | 2,464,861 | -1.313% |
| 2026-09-17 | 57.39 | 57.75 | 56.31 | 56.36 | -0.582% | 635,734 | -0.018% |
| 2026-09-16 | 58.34 | 58.45 | 55.69 | 56.69 | -2.678% | 916,968 | -0.600% |
| 2026-09-15 | 58.78 | 58.78 | 57.41 | 58.25 | -1.254% | 783,345 | -3.262% |
| 2026-09-14 | 59.73 | 59.86 | 58.09 | 58.99 | -0.974% | 837,057 | -4.475% |
| 2026-09-11 | 61.66 | 61.66 | 59.52 | 59.57 | -2.328% | 674,372 | -5.405% |
| 2026-09-10 | 61.08 | 61.20 | 60.44 | 60.99 | -0.311% | 407,330 | -7.608% |
| 2026-09-09 | 60.95 | 61.34 | 60.31 | 61.18 | -0.439% | 409,855 | -7.895% |
| 2026-09-08 | 62.09 | 62.67 | 61.28 | 61.45 | -1.522% | 653,567 | -8.299% |
| 2026-09-04 | 61.38 | 62.86 | 61.21 | 62.40 | +0.386% | 433,266 | -9.696% |
| 2026-09-03 | 61.29 | 62.27 | 60.84 | 62.16 | +2.355% | 690,680 | -9.347% |
| 2026-09-02 | 62.49 | 62.74 | 60.72 | 60.73 | -2.316% | 505,972 | -7.212% |
| 2026-09-01 | 63.24 | 63.53 | 62.05 | 62.17 | -2.325% | 594,154 | -9.361% |
| 2026-08-31 | 64.31 | 64.59 | 63.59 | 63.65 | -1.180% | 736,732 | -11.469% |
| 2026-08-28 | 65.30 | 65.83 | 64.40 | 64.41 | -0.694% | 417,272 | -12.514% |
| 2026-08-27 | 64.83 | 65.49 | 64.41 | 64.86 | -0.353% | 457,163 | -13.121% |
| 2026-08-26 | 65.50 | 65.66 | 64.31 | 65.09 | -0.459% | 576,926 | -13.428% |
| 2026-08-25 | 64.81 | 65.54 | 64.36 | 65.39 | +1.035% | 377,662 | -13.825% |
| 2026-08-24 | 63.83 | 64.93 | 63.67 | 64.72 | +1.601% | 516,131 | -12.933% |
| 2026-08-21 | 63.48 | 63.95 | 62.99 | 63.70 | +0.903% | 454,058 | -11.538% |
| 2026-08-20 | 63.89 | 64.28 | 62.99 | 63.13 | -1.329% | 469,404 | -10.740% |
| 2026-08-19 | 64.85 | 64.87 | 63.61 | 63.98 | +0.141% | 447,626 | -11.926% |
| 2026-08-18 | 64.12 | 64.52 | 63.05 | 63.89 | -0.405% | 778,624 | -11.802% |
| 2026-08-17 | 63.81 | 64.67 | 63.64 | 64.15 | +0.031% | 550,310 | -12.159% |
| 2026-08-14 | 63.62 | 64.20 | 62.83 | 64.13 | +0.913% | 429,347 | -12.132% |
| 2026-08-13 | 63.20 | 63.61 | 61.98 | 63.55 | +0.873% | 561,969 | -11.330% |
| 2026-08-12 | 64.57 | 66.06 | 62.18 | 63.00 | 0.000% | 486,843 | -10.556% |
| 2026-08-11 | 62.96 | 64.63 | 62.62 | 63.00 | -0.222% | 393,374 | -10.556% |
| 2026-08-10 | 63.18 | 63.95 | 62.76 | 63.14 | -0.032% | 371,682 | -10.754% |
| 2026-08-07 | 62.73 | 63.29 | 62.37 | 63.16 | -0.142% | 368,668 | -10.782% |
| 2026-08-06 | 64.16 | 64.22 | 62.98 | 63.25 | -1.280% | 567,552 | -10.909% |
| 2026-08-05 | 67.20 | 67.20 | 63.88 | 64.07 | -1.370% | 789,358 | -12.049% |
| 2026-08-04 | 64.26 | 64.99 | 63.65 | 64.96 | +1.595% | 734,679 | -13.254% |
| 2026-08-03 | 60.49 | 63.99 | 60.49 | 63.94 | +6.638% | 838,685 | -11.871% |
| 2026-07-31 | 58.58 | 60.59 | 57.84 | 59.96 | +0.824% | 926,985 | -6.021% |
| 2026-07-30 | 59.78 | 60.26 | 58.98 | 59.47 | -1.015% | 663,800 | -5.246% |
| 2026-07-29 | 60.24 | 61.01 | 59.99 | 60.08 | -0.743% | 600,907 | -6.208% |
| 2026-07-28 | 59.60 | 60.60 | 59.11 | 60.53 | +2.212% | 433,584 | -6.906% |
| 2026-07-27 | 58.81 | 59.45 | 58.37 | 59.22 | +2.244% | 474,827 | -4.846% |
| 2026-07-24 | 57.67 | 58.51 | 57.42 | 57.92 | +1.064% | 446,173 | -2.711% |
| 2026-07-23 | 56.98 | 57.44 | 56.96 | 57.31 | -0.590% | 391,994 | -1.675% |
| 2026-07-22 | 57.69 | 58.38 | 57.44 | 57.65 | +0.278% | 344,680 | -2.255% |
| 2026-07-21 | 57.94 | 58.19 | 57.04 | 57.49 | -1.084% | 536,154 | -1.983% |
| 2026-07-20 | 58.82 | 58.82 | 58.00 | 58.12 | -0.971% | 439,033 | -3.045% |
| 2026-07-17 | 59.28 | 59.80 | 58.49 | 58.69 | -1.560% | 362,412 | -3.987% |
| 2026-07-16 | 59.79 | 60.00 | 59.04 | 59.62 | -0.633% | 514,638 | -5.485% |
| 2026-07-15 | 59.36 | 60.63 | 59.34 | 60.00 | +2.145% | 660,105 | -6.083% |
| 2026-07-14 | 58.04 | 58.92 | 58.02 | 58.74 | +1.067% | 477,535 | -4.069% |
| 2026-07-13 | 59.92 | 60.01 | 57.79 | 58.12 | -2.385% | 662,603 | -3.045% |
| 2026-07-10 | 60.00 | 60.77 | 59.17 | 59.54 | +1.138% | 642,830 | -5.358% |
| 2026-07-09 | 57.57 | 59.35 | 57.40 | 58.87 | +3.064% | 770,336 | -4.281% |
| 2026-07-08 | 58.30 | 58.38 | 56.87 | 57.12 | -2.058% | 716,187 | -1.348% |
| 2026-07-07 | 58.78 | 59.47 | 58.09 | 58.32 | +0.708% | 853,237 | -3.378% |
| 2026-07-06 | 56.52 | 58.31 | 56.04 | 57.91 | +2.314% | 618,037 | -2.694% |
| 2026-07-02 | 56.15 | 57.01 | 55.82 | 56.60 | +2.314% | 831,222 | -0.442% |
| 2026-07-01 | 55.35 | 56.00 | 54.44 | 55.32 | +0.181% | 727,179 | +1.862% |
| 2026-06-30 | 56.50 | 57.50 | 55.21 | 55.22 | -2.179% | 657,355 | +2.046% |
| 2026-06-29 | 57.13 | 57.81 | 56.19 | 56.45 | -1.877% | 503,483 | -0.177% |
| 2026-06-26 | 56.98 | 57.80 | 56.60 | 57.53 | +2.330% | 505,345 | -2.051% |
| 2026-06-25 | 56.84 | 57.48 | 55.61 | 56.22 | -0.284% | 535,253 | +0.231% |
| 2026-06-24 | 59.29 | 59.54 | 55.76 | 56.38 | -4.844% | 684,682 | -0.053% |
| 2026-06-23 | 59.64 | 59.92 | 59.07 | 59.25 | -1.316% | 416,047 | -4.895% |
| 2026-06-22 | 59.22 | 60.17 | 59.09 | 60.04 | +1.642% | 578,004 | -6.146% |
| 2026-06-18 | 59.83 | 59.83 | 58.56 | 59.07 | -0.371% | 1,486,720 | -4.605% |
| 2026-06-17 | 58.25 | 59.68 | 58.25 | 59.29 | +0.919% | 635,498 | -4.959% |
| 2026-06-16 | 58.73 | 59.05 | 58.06 | 58.75 | +0.928% | 504,884 | -4.085% |
| 2026-06-15 | 58.69 | 58.98 | 57.86 | 58.21 | -0.069% | 607,246 | -3.195% |
| 2026-06-12 | 58.28 | 58.88 | 57.99 | 58.25 | +0.657% | 376,892 | -3.262% |
| 2026-06-11 | 57.43 | 58.11 | 57.05 | 57.87 | +0.942% | 419,353 | -2.627% |
| 2026-06-10 | 57.50 | 58.45 | 57.02 | 57.33 | -0.555% | 685,039 | -1.709% |
| 2026-06-09 | 57.80 | 58.35 | 57.24 | 57.65 | +1.229% | 746,371 | -2.255% |
| 2026-06-08 | 57.45 | 58.00 | 56.88 | 56.95 | -0.140% | 815,150 | -1.054% |
| 2026-06-05 | 56.98 | 57.23 | 56.17 | 57.03 | +0.176% | 520,085 | -1.192% |
| 2026-06-04 | 56.77 | 57.68 | 56.13 | 56.93 | +1.843% | 537,027 | -1.019% |
| 2026-06-03 | 55.55 | 56.13 | 54.88 | 55.90 | -0.374% | 867,393 | +0.805% |
| 2026-06-02 | 56.28 | 56.70 | 55.63 | 56.11 | +0.394% | 1,302,792 | +0.428% |
| 2026-06-01 | 55.81 | 56.43 | 55.53 | 55.89 | -0.303% | 687,460 | +0.823% |
| 2026-05-29 | 55.51 | 56.78 | 55.21 | 56.06 | +1.064% | 1,209,593 | +0.517% |
| 2026-05-28 | 56.49 | 56.54 | 54.41 | 55.47 | -2.496% | 968,224 | +1.586% |
| 2026-05-27 | 55.93 | 57.19 | 55.60 | 56.89 | +1.735% | 744,015 | -0.949% |
| 2026-05-26 | 54.75 | 56.01 | 54.75 | 55.92 | +2.025% | 481,877 | +0.769% |
| 2026-05-22 | 53.96 | 54.99 | 53.85 | 54.81 | +1.764% | 569,251 | +2.810% |
| 2026-05-21 | 53.47 | 54.08 | 52.83 | 53.86 | +0.186% | 698,516 | +4.623% |
| 2026-05-20 | 53.94 | 54.37 | 52.76 | 53.76 | +0.074% | 782,541 | +4.818% |
| 2026-05-19 | 54.38 | 55.17 | 53.69 | 53.72 | -1.286% | 1,037,066 | +4.896% |
| 2026-05-18 | 54.18 | 55.66 | 54.06 | 54.42 | +0.666% | 918,288 | +3.546% |
| 2026-05-15 | 55.58 | 55.58 | 53.89 | 54.06 | -2.927% | 748,279 | +4.236% |
| 2026-05-14 | 56.20 | 56.34 | 55.26 | 55.69 | -0.286% | 656,113 | +1.185% |
| 2026-05-13 | 55.77 | 56.12 | 55.02 | 55.85 | -0.517% | 704,879 | +0.895% |
| 2026-05-12 | 55.59 | 56.26 | 54.93 | 56.14 | +0.754% | 575,616 | +0.374% |
| 2026-05-11 | 55.92 | 56.54 | 55.00 | 55.72 | -0.411% | 488,069 | +1.131% |
| 2026-05-08 | 54.23 | 55.96 | 53.39 | 55.95 | +2.963% | 796,387 | +0.715% |
| 2026-05-07 | 55.71 | 56.00 | 53.99 | 54.34 | -2.231% | 745,950 | +3.699% |
| 2026-05-06 | 55.40 | 56.48 | 55.03 | 55.58 | +0.926% | 773,603 | +1.385% |
| 2026-05-05 | 54.05 | 55.84 | 53.86 | 55.07 | +1.981% | 977,813 | +2.324% |
| 2026-05-04 | 53.39 | 54.00 | 52.35 | 54.00 | -0.222% | 1,263,421 | +4.352% |
| 2026-05-01 | 56.64 | 57.57 | 53.40 | 54.12 | -6.834% | 1,600,790 | +4.120% |
| 2026-04-30 | 56.23 | 58.38 | 56.13 | 58.09 | +3.070% | 661,716 | -2.995% |
| 2026-04-29 | 56.84 | 57.14 | 56.33 | 56.36 | -0.897% | 613,769 | -0.018% |
| 2026-04-28 | 57.25 | 57.64 | 56.63 | 56.87 | +0.159% | 882,177 | -0.914% |
| 2026-04-27 | 55.81 | 56.89 | 55.42 | 56.78 | +1.647% | 904,704 | -0.757% |
| 2026-04-24 | 56.24 | 56.92 | 55.03 | 55.86 | -1.080% | 759,600 | +0.877% |
| 2026-04-23 | 57.33 | 57.42 | 56.12 | 56.47 | -1.569% | 864,714 | -0.213% |
| 2026-04-22 | 57.01 | 57.51 | 56.26 | 57.37 | +1.182% | 1,609,005 | -1.778% |
| 2026-04-21 | 57.26 | 57.79 | 56.48 | 56.70 | -0.613% | 799,924 | -0.617% |
| 2026-04-20 | 56.52 | 57.68 | 56.46 | 57.05 | +0.635% | 581,972 | -1.227% |
| 2026-04-17 | 57.20 | 57.55 | 56.42 | 56.69 | -0.457% | 870,610 | -0.600% |
| 2026-04-16 | 57.12 | 57.79 | 56.13 | 56.95 | -1.810% | 974,262 | -1.054% |
| 2026-04-15 | 58.42 | 59.05 | 57.90 | 58.00 | -0.515% | 870,054 | -2.845% |
| 2026-04-14 | 56.44 | 58.59 | 56.44 | 58.30 | +3.552% | 917,597 | -3.345% |
| 2026-04-13 | 54.91 | 56.45 | 54.49 | 56.30 | +1.864% | 780,588 | +0.089% |
| 2026-04-10 | 56.57 | 57.16 | 54.76 | 55.27 | -2.916% | 565,037 | +1.954% |
| 2026-04-09 | 56.95 | 57.42 | 55.42 | 56.93 | -0.646% | 813,807 | -1.019% |
| 2026-04-08 | 57.14 | 58.60 | 56.85 | 57.30 | +0.898% | 1,268,270 | -1.658% |
| 2026-04-07 | 57.35 | 58.13 | 56.61 | 56.79 | -1.303% | 1,046,622 | -0.775% |
| 2026-04-06 | 57.80 | 58.25 | 57.15 | 57.54 | -0.467% | 685,140 | -2.068% |
| 2026-04-02 | 57.18 | 58.57 | 56.24 | 57.81 | -0.413% | 644,130 | -2.526% |
| 2026-04-01 | 57.07 | 58.21 | 56.58 | 58.05 | +2.363% | 735,351 | -2.929% |
| 2026-03-31 | 56.93 | 57.73 | 55.86 | 56.71 | +0.943% | 681,426 | -0.635% |
| 2026-03-30 | 56.48 | 56.80 | 55.70 | 56.18 | +0.321% | 554,977 | +0.303% |
| 2026-03-27 | 57.08 | 57.08 | 55.96 | 56.00 | -2.337% | 484,768 | +0.625% |
| 2026-03-26 | 57.30 | 57.80 | 56.97 | 57.34 | -0.278% | 522,260 | -1.727% |
| 2026-03-25 | 56.91 | 57.99 | 56.60 | 57.50 | +2.077% | 662,902 | -2.000% |
| 2026-03-24 | 55.84 | 56.66 | 55.51 | 56.33 | +0.071% | 538,000 | +0.036% |
| 2026-03-23 | 56.57 | 57.23 | 56.07 | 56.29 | +1.114% | 720,798 | +0.107% |
| 2026-03-20 | 55.85 | 56.19 | 55.08 | 55.67 | -0.233% | 3,225,302 | +1.221% |
| 2026-03-19 | 55.40 | 56.26 | 54.69 | 55.80 | -0.268% | 722,733 | +0.986% |
| 2026-03-18 | 56.54 | 56.76 | 55.58 | 55.95 | -1.652% | 698,002 | +0.715% |
| 2026-03-17 | 56.66 | 57.82 | 56.65 | 56.89 | +0.512% | 715,292 | -0.949% |
| 2026-03-16 | 57.35 | 57.79 | 56.52 | 56.60 | -0.684% | 674,908 | -0.442% |
| 2026-03-13 | 57.02 | 57.80 | 56.78 | 56.99 | +0.778% | 830,809 | -1.123% |
| 2026-03-12 | 56.14 | 56.86 | 55.58 | 56.55 | -0.458% | 1,352,990 | -0.354% |
| 2026-03-11 | 55.05 | 56.83 | 54.33 | 56.81 | +2.805% | 954,118 | -0.810% |
| 2026-03-10 | 55.52 | 56.18 | 54.26 | 55.26 | -0.145% | 551,519 | +1.972% |
| 2026-03-09 | 55.02 | 55.70 | 53.28 | 55.34 | -0.931% | 798,565 | +1.825% |
| 2026-03-06 | 55.93 | 56.05 | 54.27 | 55.86 | -1.793% | 762,178 | +0.877% |
| 2026-03-05 | 57.01 | 57.26 | 56.20 | 56.88 | -0.559% | 627,670 | -0.932% |
| 2026-03-04 | 56.67 | 57.29 | 56.28 | 57.20 | +1.329% | 747,664 | -1.486% |
| 2026-03-03 | 55.55 | 57.06 | 55.03 | 56.45 | -0.913% | 835,088 | -0.177% |
| 2026-03-02 | 55.18 | 57.33 | 55.06 | 56.97 | +1.714% | 715,653 | -1.088% |
| 2026-02-27 | 56.42 | 56.42 | 54.92 | 56.01 | -1.633% | 782,674 | +0.607% |
| 2026-02-26 | 56.60 | 57.22 | 56.00 | 56.94 | +0.993% | 692,972 | -1.036% |
| 2026-02-25 | 55.96 | 56.60 | 54.93 | 56.38 | +1.769% | 345,541 | -0.053% |
| 2026-02-24 | 54.65 | 55.50 | 54.51 | 55.40 | +1.317% | 399,675 | +1.715% |
| 2026-02-23 | 55.88 | 56.29 | 53.95 | 54.68 | -2.147% | 669,389 | +3.054% |
| 2026-02-20 | 54.81 | 56.05 | 54.47 | 55.88 | +1.952% | 885,037 | +0.841% |
| 2026-02-19 | 55.44 | 55.76 | 53.71 | 54.81 | -2.230% | 555,129 | +2.810% |
| 2026-02-18 | 54.92 | 56.10 | 54.92 | 56.06 | +2.150% | 404,096 | +0.517% |
| 2026-02-17 | 55.90 | 56.68 | 54.51 | 54.88 | -1.010% | 626,052 | +2.679% |
| 2026-02-13 | 54.41 | 55.46 | 53.23 | 55.44 | +2.099% | 1,068,394 | +1.641% |
| 2026-02-12 | 54.09 | 55.53 | 53.23 | 54.30 | +0.798% | 888,793 | +3.775% |
| 2026-02-11 | 54.35 | 54.97 | 52.58 | 53.87 | -0.847% | 770,754 | +4.604% |
| 2026-02-10 | 53.10 | 54.35 | 53.09 | 54.33 | +1.875% | 792,939 | +3.718% |
| 2026-02-09 | 52.16 | 53.37 | 52.05 | 53.33 | +2.322% | 567,000 | +5.663% |
| 2026-02-06 | 52.76 | 52.80 | 51.83 | 52.12 | -0.439% | 765,963 | +8.116% |
| 2026-02-05 | 53.59 | 53.59 | 52.20 | 52.35 | -1.524% | 582,952 | +7.641% |
| 2026-02-04 | 52.90 | 53.58 | 52.44 | 53.16 | +0.682% | 604,560 | +6.001% |
| 2026-02-03 | 53.38 | 53.67 | 52.12 | 52.80 | -1.713% | 759,601 | +6.723% |
| 2026-02-02 | 53.03 | 54.20 | 52.88 | 53.72 | +0.826% | 772,252 | +4.896% |
| 2026-01-30 | 52.50 | 54.38 | 51.50 | 53.28 | +0.471% | 995,806 | +5.762% |
| 2026-01-29 | 53.36 | 54.03 | 52.51 | 53.03 | +0.227% | 1,248,237 | +6.261% |
| 2026-01-28 | 52.59 | 53.13 | 52.10 | 52.91 | +0.762% | 661,803 | +6.502% |
| 2026-01-27 | 53.30 | 53.55 | 52.12 | 52.51 | -1.685% | 431,995 | +7.313% |
| 2026-01-26 | 53.64 | 54.45 | 52.93 | 53.41 | -0.056% | 732,030 | +5.505% |
| 2026-01-23 | 54.57 | 54.86 | 53.26 | 53.44 | -2.286% | 403,785 | +5.445% |
| 2026-01-22 | 54.70 | 55.13 | 54.33 | 54.69 | +0.700% | 509,235 | +3.035% |
| 2026-01-21 | 53.72 | 54.68 | 53.47 | 54.31 | +1.819% | 1,019,039 | +3.756% |
| 2026-01-20 | 53.58 | 54.04 | 53.00 | 53.34 | -1.894% | 472,438 | +5.643% |
| 2026-01-16 | 53.23 | 54.48 | 53.09 | 54.37 | +1.797% | 550,819 | +3.642% |
| 2026-01-15 | 52.80 | 53.54 | 52.40 | 53.41 | +2.103% | 463,162 | +5.505% |
| 2026-01-14 | 51.00 | 52.34 | 50.81 | 52.31 | +1.969% | 482,379 | +7.723% |
| 2026-01-13 | 52.73 | 52.84 | 51.26 | 51.30 | -2.896% | 419,333 | +9.844% |
| 2026-01-12 | 52.42 | 53.02 | 52.15 | 52.83 | -0.095% | 605,065 | +6.663% |
| 2026-01-09 | 52.65 | 53.35 | 52.62 | 52.88 | -0.094% | 584,072 | +6.562% |
| 2026-01-08 | 52.50 | 53.05 | 52.31 | 52.93 | +0.627% | 484,603 | +6.461% |
| 2026-01-07 | 53.13 | 53.39 | 52.28 | 52.60 | -0.998% | 434,440 | +7.129% |
| 2026-01-06 | 53.52 | 54.11 | 52.98 | 53.13 | -0.784% | 833,066 | +6.061% |
| 2026-01-05 | 51.94 | 54.10 | 51.83 | 53.55 | +2.253% | 553,102 | +5.229% |
| 2026-01-02 | 52.01 | 52.62 | 51.54 | 52.37 | +0.576% | 443,234 | +7.600% |
| 2025-12-31 | 52.99 | 53.08 | 52.07 | 52.07 | -1.810% | 387,899 | +8.220% |
| 2025-12-30 | 53.77 | 54.00 | 52.99 | 53.03 | -1.541% | 437,338 | +6.261% |
| 2025-12-29 | 54.14 | 54.26 | 53.49 | 53.86 | -0.499% | 371,443 | +4.623% |
| 2025-12-26 | 54.42 | 54.42 | 53.85 | 54.13 | -0.368% | 327,549 | +4.101% |
| 2025-12-24 | 53.94 | 54.48 | 53.86 | 54.33 | +0.592% | 226,493 | +3.718% |
| 2025-12-23 | 53.50 | 54.35 | 53.31 | 54.01 | +0.821% | 530,812 | +4.333% |
| 2025-12-22 | 52.72 | 53.77 | 52.72 | 53.57 | +1.767% | 426,857 | +5.189% |
| 2025-12-19 | 52.89 | 53.51 | 52.54 | 52.64 | -0.529% | 1,139,984 | +7.048% |
| 2025-12-18 | 53.15 | 53.56 | 51.88 | 52.92 | +0.303% | 489,493 | +6.481% |
| 2025-12-17 | 52.23 | 53.17 | 52.00 | 52.76 | +1.267% | 555,500 | +6.804% |
| 2025-12-16 | 52.08 | 52.90 | 51.64 | 52.10 | +0.366% | 580,235 | +8.157% |
| 2025-12-15 | 52.18 | 52.49 | 51.57 | 51.91 | -0.537% | 729,778 | +8.553% |
| 2025-12-12 | 52.89 | 52.89 | 51.89 | 52.19 | -0.609% | 330,372 | +7.971% |
| 2025-12-11 | 51.53 | 52.66 | 51.30 | 52.51 | +1.882% | 1,054,176 | +7.313% |
| 2025-12-10 | 50.62 | 51.89 | 50.39 | 51.54 | +1.517% | 667,739 | +9.333% |
| 2025-12-09 | 50.13 | 51.15 | 50.13 | 50.77 | +1.135% | 469,020 | +10.991% |
| 2025-12-08 | 50.72 | 50.72 | 50.01 | 50.20 | -1.278% | 932,517 | +12.251% |
| 2025-12-05 | 50.70 | 51.31 | 50.60 | 50.85 | +0.158% | 353,738 | +10.816% |
| 2025-12-04 | 50.56 | 51.42 | 50.40 | 50.77 | +0.336% | 488,424 | +10.991% |
| 2025-12-03 | 50.12 | 50.95 | 50.08 | 50.60 | +0.938% | 847,616 | +11.364% |
| 2025-12-02 | 49.94 | 50.55 | 49.58 | 50.13 | +0.441% | 699,279 | +12.408% |
| 2025-12-01 | 49.98 | 50.55 | 49.62 | 49.91 | -0.518% | 648,131 | +12.903% |
| 2025-11-28 | 50.52 | 50.52 | 49.99 | 50.17 | -0.298% | 222,117 | +12.318% |
| 2025-11-26 | 49.48 | 50.63 | 49.48 | 50.32 | +1.801% | 743,290 | +11.983% |
| 2025-11-25 | 49.00 | 49.63 | 48.93 | 49.43 | +1.043% | 596,938 | +14.000% |
| 2025-11-24 | 48.30 | 48.94 | 48.12 | 48.92 | +1.074% | 922,839 | +15.188% |
| 2025-11-21 | 47.73 | 48.65 | 47.40 | 48.40 | +1.788% | 660,377 | +16.426% |
| 2025-11-20 | 48.48 | 48.65 | 47.30 | 47.55 | -1.020% | 568,053 | +18.507% |
| 2025-11-19 | 48.24 | 48.65 | 47.59 | 48.04 | -0.662% | 593,337 | +17.298% |
| 2025-11-18 | 47.80 | 48.66 | 47.51 | 48.36 | +0.834% | 498,865 | +16.522% |
| 2025-11-17 | 49.06 | 49.06 | 47.91 | 47.96 | -2.441% | 480,653 | +17.494% |
| 2025-11-14 | 49.10 | 49.60 | 48.63 | 49.16 | -0.081% | 415,172 | +14.626% |
| 2025-11-13 | 50.11 | 50.57 | 49.09 | 49.20 | -2.323% | 390,728 | +14.533% |
| 2025-11-12 | 49.92 | 50.92 | 49.92 | 50.37 | +0.901% | 401,917 | +11.872% |
| 2025-11-11 | 49.71 | 50.02 | 49.52 | 49.92 | +0.503% | 286,588 | +12.881% |
| 2025-11-10 | 49.47 | 50.18 | 49.30 | 49.67 | +0.425% | 400,701 | +13.449% |
| 2025-11-07 | 49.41 | 49.71 | 48.98 | 49.46 | -0.782% | 368,694 | +13.930% |
| 2025-11-06 | 49.93 | 50.13 | 49.10 | 49.85 | -0.717% | 758,403 | +13.039% |
| 2025-11-05 | 49.49 | 50.48 | 49.44 | 50.21 | +1.291% | 609,920 | +12.229% |
| 2025-11-04 | 48.95 | 49.63 | 48.55 | 49.57 | +1.040% | 600,727 | +13.678% |
| 2025-11-03 | 48.50 | 49.08 | 47.27 | 49.06 | +1.196% | 665,994 | +14.859% |
| 2025-10-31 | 48.48 | 49.22 | 46.66 | 48.48 | +2.495% | 862,128 | +16.233% |
| 2025-10-30 | 47.44 | 48.16 | 46.94 | 47.30 | -0.797% | 1,283,406 | +19.133% |
| 2025-10-29 | 48.12 | 48.58 | 47.29 | 47.68 | -1.508% | 584,347 | +18.184% |
| 2025-10-28 | 48.97 | 48.97 | 48.08 | 48.41 | -1.224% | 472,840 | +16.402% |
| 2025-10-27 | 48.69 | 49.45 | 48.57 | 49.01 | +1.786% | 689,231 | +14.977% |
| 2025-10-24 | 50.56 | 50.60 | 48.09 | 48.15 | -4.103% | 796,381 | +17.030% |
| 2025-10-23 | 51.18 | 51.20 | 50.05 | 50.21 | -1.588% | 414,616 | +12.229% |
| 2025-10-22 | 51.75 | 51.94 | 50.87 | 51.02 | -1.086% | 240,531 | +10.447% |
| 2025-10-21 | 51.41 | 51.97 | 51.41 | 51.58 | -0.329% | 258,701 | +9.248% |
| 2025-10-20 | 51.83 | 52.09 | 51.52 | 51.75 | +0.466% | 350,538 | +8.889% |
| 2025-10-17 | 51.32 | 51.61 | 50.69 | 51.51 | +0.527% | 399,384 | +9.396% |
| 2025-10-16 | 52.06 | 52.36 | 50.84 | 51.24 | -1.820% | 495,785 | +9.973% |
| 2025-10-15 | 52.64 | 52.68 | 51.42 | 52.19 | -0.458% | 642,598 | +7.971% |
| 2025-10-14 | 51.91 | 52.90 | 51.68 | 52.43 | +0.537% | 393,100 | +7.477% |
| 2025-10-13 | 51.44 | 52.60 | 51.41 | 52.15 | +2.175% | 469,122 | +8.054% |
| 2025-10-10 | 52.76 | 53.30 | 50.74 | 51.04 | -2.855% | 706,735 | +10.404% |
| 2025-10-09 | 52.74 | 53.10 | 52.18 | 52.54 | +0.286% | 486,017 | +7.252% |
| 2025-10-08 | 52.85 | 53.45 | 52.31 | 52.39 | -1.020% | 468,287 | +7.559% |
| 2025-10-07 | 52.65 | 53.09 | 52.21 | 52.93 | +1.867% | 468,878 | +6.461% |
| 2025-10-06 | 51.86 | 52.11 | 51.22 | 51.96 | +0.425% | 334,382 | +8.449% |
| 2025-10-03 | 51.58 | 52.11 | 51.53 | 51.74 | +0.720% | 345,984 | +8.910% |
| 2025-10-02 | 50.80 | 51.48 | 50.34 | 51.37 | +1.082% | 606,045 | +9.694% |
| 2025-10-01 | 51.55 | 51.66 | 50.61 | 50.82 | -2.137% | 547,926 | +10.882% |
| 2025-09-30 | 51.99 | 52.45 | 51.56 | 51.93 | +0.019% | 541,043 | +8.511% |
| 2025-09-29 | 52.32 | 52.32 | 51.64 | 51.92 | -0.096% | 343,406 | +8.532% |
| 2025-09-26 | 51.82 | 52.17 | 51.70 | 51.97 | +0.698% | 351,319 | +8.428% |
| 2025-09-25 | 51.25 | 51.73 | 51.25 | 51.61 | +0.272% | 408,576 | +9.184% |
| 2025-09-24 | 52.56 | 52.58 | 51.37 | 51.47 | -1.868% | 649,741 | +9.481% |
| 2025-09-23 | 52.48 | 53.01 | 52.08 | 52.45 | 0.000% | 766,546 | +7.436% |
| 2025-09-22 | 52.34 | 52.80 | 52.29 | 52.45 | -0.474% | 863,590 | +7.436% |
| 2025-09-19 | 52.98 | 53.21 | 52.40 | 52.70 | -1.144% | 3,279,471 | +6.926% |
| 2025-09-18 | 52.62 | 53.79 | 52.62 | 53.31 | +1.446% | 639,060 | +5.702% |
| 2025-09-17 | 52.85 | 53.23 | 52.35 | 52.55 | -0.247% | 742,025 | +7.231% |
| 2025-09-16 | 52.60 | 52.78 | 52.19 | 52.68 | -0.189% | 599,954 | +6.967% |
| 2025-09-15 | 53.65 | 54.06 | 52.56 | 52.78 | -1.622% | 690,776 | +6.764% |
| 2025-09-12 | 53.99 | 54.05 | 53.63 | 53.65 | -0.832% | 338,257 | +5.033% |
| 2025-09-11 | 52.97 | 54.10 | 52.81 | 54.10 | +2.443% | 425,810 | +4.159% |
| 2025-09-10 | 52.46 | 53.49 | 51.72 | 52.81 | +0.495% | 394,226 | +6.703% |
| 2025-09-09 | 52.40 | 52.81 | 52.26 | 52.55 | +0.210% | 332,419 | +7.231% |
| 2025-09-08 | 52.81 | 52.87 | 52.16 | 52.44 | -0.719% | 531,564 | +7.456% |
| 2025-09-05 | 53.61 | 53.62 | 52.27 | 52.82 | -1.363% | 480,471 | +6.683% |
| 2025-09-04 | 52.89 | 53.57 | 52.87 | 53.55 | +1.845% | 357,973 | +5.229% |
| 2025-09-03 | 52.67 | 53.18 | 52.09 | 52.58 | -0.549% | 466,821 | +7.170% |
| 2025-09-02 | 52.73 | 52.87 | 52.07 | 52.87 | -0.433% | 501,984 | +6.582% |
| 2025-08-29 | 53.68 | 53.74 | 52.94 | 53.10 | -0.951% | 594,684 | +6.121% |
| 2025-08-28 | 54.30 | 54.42 | 53.44 | 53.61 | -0.906% | 482,644 | +5.111% |
| 2025-08-27 | 53.78 | 54.25 | 53.64 | 54.10 | +0.259% | 489,390 | +4.159% |
| 2025-08-26 | 53.24 | 54.01 | 53.07 | 53.96 | +1.639% | 761,572 | +4.429% |
| 2025-08-25 | 53.46 | 53.62 | 53.05 | 53.09 | -0.822% | 370,807 | +6.141% |
| 2025-08-22 | 52.90 | 53.63 | 52.81 | 53.53 | +1.594% | 357,103 | +5.268% |
| 2025-08-21 | 52.61 | 52.98 | 52.51 | 52.69 | -0.057% | 424,255 | +6.946% |
| 2025-08-20 | 52.59 | 52.92 | 52.26 | 52.72 | +0.247% | 404,265 | +6.885% |
| 2025-08-19 | 52.82 | 53.20 | 52.49 | 52.59 | -0.717% | 644,843 | +7.150% |
| 2025-08-18 | 53.62 | 54.13 | 52.71 | 52.97 | -1.414% | 652,077 | +6.381% |
| 2025-08-15 | 54.00 | 54.09 | 52.90 | 53.73 | -0.389% | 1,243,994 | +4.876% |
| 2025-08-14 | 53.61 | 54.16 | 53.38 | 53.94 | +0.541% | 782,737 | +4.468% |
| 2025-08-13 | 52.34 | 53.69 | 52.25 | 53.65 | +2.817% | 951,634 | +5.033% |
| 2025-08-12 | 51.73 | 52.27 | 51.15 | 52.18 | +1.183% | 626,451 | +7.992% |
| 2025-08-11 | 51.30 | 51.93 | 51.25 | 51.57 | +0.624% | 604,578 | +9.269% |
| 2025-08-08 | 50.80 | 51.33 | 50.53 | 51.25 | +0.747% | 702,168 | +9.951% |
| 2025-08-07 | 51.60 | 52.24 | 50.72 | 50.87 | -1.127% | 687,308 | +10.773% |
| 2025-08-06 | 51.50 | 51.63 | 51.07 | 51.45 | +0.078% | 715,731 | +9.524% |
| 2025-08-05 | 50.91 | 51.54 | 50.19 | 51.41 | +0.725% | 904,844 | +9.609% |
| 2025-08-04 | 50.30 | 51.15 | 49.85 | 51.04 | +3.677% | 1,150,330 | +10.404% |
| 2025-08-01 | 48.26 | 49.99 | 47.26 | 49.23 | -0.686% | 1,563,862 | +14.463% |
| 2025-07-31 | 49.63 | 50.09 | 49.34 | 49.57 | -0.262% | 1,218,084 | +13.678% |
| 2025-07-30 | 49.25 | 49.86 | 49.16 | 49.70 | +0.730% | 657,335 | +13.380% |
| 2025-07-29 | 49.09 | 49.42 | 48.77 | 49.34 | +0.982% | 803,992 | +14.208% |
| 2025-07-28 | 49.17 | 49.27 | 48.46 | 48.86 | -0.832% | 571,323 | +15.330% |
| 2025-07-25 | 49.11 | 49.70 | 48.63 | 49.27 | +0.880% | 641,630 | +14.370% |
| 2025-07-24 | 48.72 | 49.08 | 48.39 | 48.84 | +0.308% | 484,250 | +15.377% |
| 2025-07-23 | 48.26 | 48.82 | 48.16 | 48.69 | +1.164% | 460,349 | +15.732% |
| 2025-07-22 | 47.27 | 48.19 | 47.27 | 48.13 | +1.583% | 573,424 | +17.079% |
| 2025-07-21 | 47.36 | 47.90 | 47.26 | 47.38 | +0.148% | 655,128 | +18.932% |
| 2025-07-18 | 47.21 | 47.50 | 47.07 | 47.31 | +0.531% | 615,761 | +19.108% |
| 2025-07-17 | 46.50 | 47.30 | 46.50 | 47.06 | +1.226% | 591,712 | +19.741% |
| 2025-07-16 | 45.71 | 46.49 | 45.33 | 46.49 | +2.559% | 619,430 | +21.209% |
| 2025-07-15 | 46.44 | 46.55 | 45.30 | 45.33 | -2.725% | 627,557 | +24.311% |
| 2025-07-14 | 46.17 | 46.69 | 46.14 | 46.60 | +0.888% | 410,946 | +20.923% |
| 2025-07-11 | 46.22 | 46.33 | 45.94 | 46.19 | -0.281% | 345,531 | +21.996% |
| 2025-07-10 | 45.82 | 46.84 | 45.82 | 46.32 | +0.915% | 438,742 | +21.654% |
| 2025-07-09 | 45.89 | 45.97 | 45.52 | 45.90 | +0.857% | 554,584 | +22.767% |
| 2025-07-08 | 45.55 | 45.80 | 45.03 | 45.51 | -0.175% | 488,963 | +23.819% |
| 2025-07-07 | 45.61 | 46.24 | 45.41 | 45.59 | +0.110% | 431,604 | +23.602% |
| 2025-07-03 | 45.26 | 45.62 | 45.10 | 45.54 | +0.552% | 256,472 | +23.737% |
| 2025-07-02 | 44.73 | 45.32 | 44.46 | 45.29 | +1.139% | 535,976 | +24.420% |
| 2025-07-01 | 44.18 | 45.04 | 44.18 | 44.78 | +1.038% | 487,701 | +25.837% |
| 2025-06-30 | 44.39 | 44.63 | 44.02 | 44.32 | +0.158% | 498,661 | +27.144% |
| 2025-06-27 | 44.22 | 44.50 | 43.90 | 44.25 | +0.431% | 500,471 | +27.345% |
| 2025-06-26 | 43.66 | 44.23 | 43.55 | 44.06 | +1.311% | 413,240 | +27.894% |
| 2025-06-25 | 43.67 | 43.72 | 43.25 | 43.49 | -0.275% | 443,198 | +29.570% |
| 2025-06-24 | 43.47 | 43.75 | 43.09 | 43.61 | +1.513% | 618,197 | +29.213% |
| 2025-06-23 | 42.27 | 43.01 | 41.96 | 42.96 | +1.154% | 801,134 | +31.169% |
| 2025-06-20 | 42.25 | 42.53 | 42.05 | 42.47 | +0.497% | 1,829,235 | +32.682% |
| 2025-06-18 | 41.91 | 42.60 | 41.71 | 42.26 | +0.523% | 1,192,636 | +33.341% |
| 2025-06-17 | 42.50 | 42.73 | 41.79 | 42.04 | -1.361% | 882,457 | +34.039% |
| 2025-06-16 | 42.46 | 42.91 | 42.21 | 42.62 | +1.163% | 764,534 | +32.215% |
| 2025-06-13 | 42.44 | 42.83 | 42.05 | 42.13 | -1.634% | 722,110 | +33.753% |
| 2025-06-12 | 42.07 | 42.84 | 41.91 | 42.83 | +1.110% | 1,528,224 | +31.567% |
| 2025-06-11 | 42.36 | 42.68 | 42.16 | 42.36 | -0.189% | 1,155,504 | +33.026% |
| 2025-06-10 | 41.96 | 42.44 | 41.85 | 42.44 | +0.903% | 932,043 | +32.776% |
| 2025-06-09 | 42.26 | 42.37 | 42.00 | 42.06 | -0.544% | 1,143,837 | +33.975% |
| 2025-06-06 | 42.22 | 42.46 | 42.02 | 42.29 | +0.859% | 723,955 | +33.247% |
| 2025-06-05 | 42.28 | 42.34 | 41.85 | 41.93 | -0.804% | 634,530 | +34.391% |
| 2025-06-04 | 42.41 | 42.57 | 42.14 | 42.27 | -0.518% | 656,791 | +33.310% |
| 2025-06-03 | 42.03 | 42.66 | 41.82 | 42.49 | +0.783% | 1,112,041 | +32.619% |
| 2025-06-02 | 42.07 | 42.45 | 41.55 | 42.16 | -0.095% | 896,380 | +33.657% |
| 2025-05-30 | 42.44 | 42.48 | 41.98 | 42.20 | -0.659% | 1,022,979 | +33.531% |
| 2025-05-29 | 42.04 | 42.70 | 41.81 | 42.48 | +1.239% | 814,249 | +32.651% |
| 2025-05-28 | 42.45 | 42.55 | 41.92 | 41.96 | -1.108% | 571,184 | +34.295% |
| 2025-05-27 | 42.31 | 42.56 | 41.71 | 42.43 | +0.832% | 931,800 | +32.807% |
| 2025-05-23 | 41.97 | 42.50 | 41.97 | 42.08 | -1.128% | 629,026 | +33.912% |
| 2025-05-22 | 42.54 | 42.85 | 42.45 | 42.56 | +0.236% | 805,018 | +32.401% |
| 2025-05-21 | 42.57 | 42.78 | 42.31 | 42.46 | -1.003% | 730,627 | +32.713% |
| 2025-05-20 | 42.85 | 43.14 | 42.76 | 42.89 | -0.093% | 472,887 | +31.383% |
| 2025-05-19 | 43.15 | 43.23 | 42.91 | 42.93 | -0.946% | 659,150 | +31.260% |
| 2025-05-16 | 43.07 | 43.37 | 42.80 | 43.34 | +0.885% | 862,485 | +30.018% |
| 2025-05-15 | 42.45 | 43.15 | 42.38 | 42.96 | +1.201% | 1,040,167 | +31.169% |
| 2025-05-14 | 42.75 | 42.75 | 41.85 | 42.45 | -0.864% | 1,166,257 | +32.744% |
| 2025-05-13 | 43.04 | 43.23 | 42.72 | 42.82 | -0.279% | 865,704 | +31.597% |
| 2025-05-12 | 43.60 | 43.87 | 42.55 | 42.94 | +0.351% | 970,465 | +31.230% |
| 2025-05-09 | 42.76 | 42.99 | 42.61 | 42.79 | +0.281% | 681,548 | +31.690% |
| 2025-05-08 | 42.47 | 42.92 | 42.19 | 42.67 | +0.875% | 823,289 | +32.060% |
| 2025-05-07 | 42.08 | 42.77 | 42.03 | 42.30 | +0.762% | 578,072 | +33.215% |
| 2025-05-06 | 41.29 | 42.06 | 41.04 | 41.98 | +1.059% | 713,367 | +34.231% |
| 2025-05-05 | 41.36 | 41.97 | 41.30 | 41.54 | -0.408% | 605,572 | +35.652% |
| 2025-05-02 | 41.17 | 41.85 | 41.08 | 41.71 | +2.306% | 705,290 | +35.099% |
| 2025-05-01 | 40.46 | 41.09 | 40.24 | 40.77 | +0.394% | 1,762,017 | +38.214% |
| 2025-04-30 | 40.10 | 40.61 | 39.96 | 40.61 | +0.495% | 998,371 | +38.759% |
| 2025-04-29 | 39.86 | 40.66 | 39.72 | 40.41 | +1.380% | 833,027 | +39.446% |
| 2025-04-28 | 40.12 | 40.33 | 39.48 | 39.86 | -0.599% | 1,190,647 | +41.370% |
| 2025-04-25 | 39.13 | 40.49 | 38.35 | 40.10 | +4.700% | 1,692,711 | +40.524% |
| 2025-04-24 | 37.96 | 38.90 | 37.84 | 38.30 | +1.216% | 1,267,701 | +47.128% |
| 2025-04-23 | 37.78 | 38.85 | 37.55 | 37.84 | +1.638% | 575,484 | +48.916% |
| 2025-04-22 | 36.76 | 37.26 | 36.42 | 37.23 | +2.703% | 762,684 | +51.356% |
| 2025-04-21 | 37.42 | 37.55 | 35.88 | 36.25 | -3.513% | 578,539 | +55.448% |
| 2025-04-17 | 37.44 | 37.99 | 37.28 | 37.57 | +0.267% | 520,289 | +49.987% |
| 2025-04-16 | 38.37 | 38.45 | 37.04 | 37.47 | -2.167% | 541,945 | +50.387% |
| 2025-04-15 | 38.20 | 38.62 | 38.18 | 38.30 | 0.000% | 618,978 | +47.128% |