FLCC
Federated Hermes MDT Large Cap Core ETF
stockNYSEETF
At CloseOct 2, 2026 3:34:01 PM EDT
36.62USD+0.027%(+0.01)1,501
36.67Bid36.75Ask0.08SpreadAfter-hoursOct 2, 2026 4:55:30 PM EDT
36.40USD-0.601%(-0.22)
FLCC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.69 | 36.69 | 36.55 | 36.61 | +0.698% | 27,399 | 0.000% |
| 2026-10-01 | 36.28 | 36.43 | 36.13 | 36.36 | +0.182% | 58,490 | +0.698% |
| 2026-09-30 | 36.44 | 36.58 | 36.29 | 36.29 | +0.029% | 10,776 | +0.882% |
| 2026-09-29 | 36.44 | 36.44 | 36.22 | 36.28 | -0.359% | 12,816 | +0.911% |
| 2026-09-28 | 36.49 | 36.52 | 36.33 | 36.41 | -0.553% | 25,494 | +0.549% |
| 2026-09-25 | 36.53 | 36.69 | 36.50 | 36.61 | +0.501% | 15,202 | -0.007% |
| 2026-09-24 | 36.37 | 36.47 | 36.26 | 36.43 | +0.003% | 30,942 | +0.494% |
| 2026-09-23 | 36.76 | 36.76 | 36.43 | 36.43 | -0.845% | 19,275 | +0.497% |
| 2026-09-22 | 36.94 | 36.94 | 36.71 | 36.74 | -0.283% | 457,628 | -0.352% |
| 2026-09-21 | 36.61 | 36.93 | 36.61 | 36.84 | +1.275% | 6,630 | -0.634% |
| 2026-09-18 | 36.35 | 36.40 | 36.26 | 36.38 | -0.114% | 5,825 | +0.633% |
| 2026-09-17 | 36.37 | 36.45 | 36.31 | 36.42 | +1.058% | 16,609 | +0.518% |
| 2026-09-16 | 36.27 | 36.32 | 35.80 | 36.04 | -0.286% | 15,461 | +1.582% |
| 2026-09-15 | 36.23 | 36.23 | 36.09 | 36.14 | -0.693% | 7,438 | +1.291% |
| 2026-09-14 | 36.42 | 36.48 | 36.24 | 36.40 | -0.290% | 12,718 | +0.589% |
| 2026-09-11 | 36.52 | 36.57 | 36.44 | 36.50 | +1.018% | 19,207 | +0.297% |
| 2026-09-10 | 36.06 | 36.21 | 36.06 | 36.13 | -0.376% | 7,757 | +1.318% |
| 2026-09-09 | 36.32 | 36.38 | 36.22 | 36.27 | -0.717% | 53,965 | +0.937% |
| 2026-09-08 | 36.60 | 36.67 | 36.53 | 36.53 | -0.915% | 179,931 | +0.213% |
| 2026-09-04 | 36.96 | 36.96 | 36.84 | 36.87 | -0.461% | 24,004 | -0.704% |
| 2026-09-03 | 36.80 | 37.08 | 36.77 | 37.04 | +1.159% | 287,840 | -1.161% |
| 2026-09-02 | 36.56 | 36.69 | 36.53 | 36.62 | +0.648% | 38,528 | -0.015% |
| 2026-09-01 | 36.59 | 36.59 | 36.37 | 36.38 | -0.940% | 67,064 | +0.632% |
| 2026-08-31 | 36.71 | 36.73 | 36.63 | 36.73 | -0.386% | 21,005 | -0.313% |
| 2026-08-28 | 37.21 | 37.21 | 36.77 | 36.87 | -0.485% | 6,600 | -0.698% |
| 2026-08-27 | 36.97 | 37.09 | 36.91 | 37.05 | +0.844% | 25,941 | -1.179% |
| 2026-08-26 | 36.67 | 36.82 | 36.66 | 36.74 | -0.056% | 9,619 | -0.345% |
| 2026-08-25 | 36.83 | 36.83 | 36.65 | 36.76 | +0.189% | 8,923 | -0.401% |
| 2026-08-24 | 36.68 | 36.76 | 36.66 | 36.69 | -0.109% | 4,492 | -0.213% |
| 2026-08-21 | 36.72 | 36.84 | 36.68 | 36.73 | +0.516% | 5,386 | -0.322% |
| 2026-08-20 | 36.70 | 36.78 | 36.51 | 36.54 | -1.149% | 12,155 | +0.193% |
| 2026-08-19 | 37.25 | 37.25 | 36.96 | 36.96 | -0.031% | 5,579 | -0.958% |
| 2026-08-18 | 37.15 | 37.15 | 36.95 | 36.98 | -0.539% | 7,076 | -0.988% |
| 2026-08-17 | 37.31 | 37.38 | 37.17 | 37.18 | -0.340% | 7,274 | -1.522% |
| 2026-08-14 | 37.55 | 37.55 | 37.30 | 37.30 | -0.337% | 11,683 | -1.858% |
| 2026-08-13 | 37.29 | 37.48 | 37.21 | 37.43 | +1.071% | 16,624 | -2.188% |
| 2026-08-12 | 37.27 | 37.27 | 36.99 | 37.03 | +0.271% | 18,116 | -1.141% |
| 2026-08-11 | 37.13 | 37.15 | 36.89 | 36.93 | -0.316% | 23,052 | -0.873% |
| 2026-08-10 | 37.00 | 37.09 | 36.99 | 37.05 | +0.075% | 2,880 | -1.186% |
| 2026-08-07 | 37.03 | 37.03 | 36.93 | 37.02 | +0.589% | 3,487 | -1.112% |
| 2026-08-06 | 36.44 | 37.00 | 36.44 | 36.80 | -0.500% | 30,651 | -0.530% |
| 2026-08-05 | 37.29 | 37.38 | 36.98 | 36.99 | -0.135% | 26,882 | -1.027% |
| 2026-08-04 | 36.55 | 37.09 | 36.54 | 37.04 | +2.064% | 13,581 | -1.161% |
| 2026-08-03 | 36.17 | 36.38 | 36.17 | 36.29 | +0.983% | 32,230 | +0.879% |
| 2026-07-31 | 35.80 | 35.96 | 35.59 | 35.94 | +0.533% | 14,982 | +1.871% |
| 2026-07-30 | 35.57 | 35.76 | 35.32 | 35.75 | +1.515% | 17,749 | +2.414% |
| 2026-07-29 | 35.48 | 35.81 | 35.21 | 35.21 | -1.261% | 10,501 | +3.966% |
| 2026-07-28 | 35.52 | 35.70 | 35.37 | 35.66 | +0.644% | 12,363 | +2.655% |
| 2026-07-27 | 35.59 | 35.65 | 35.32 | 35.44 | +0.372% | 5,750 | +3.316% |
| 2026-07-24 | 35.22 | 35.55 | 35.21 | 35.30 | +0.201% | 221,007 | +3.700% |
| 2026-07-23 | 35.28 | 35.29 | 35.11 | 35.23 | -1.037% | 12,259 | +3.909% |
| 2026-07-22 | 35.77 | 35.77 | 35.59 | 35.60 | -0.422% | 8,904 | +2.831% |
| 2026-07-21 | 35.68 | 35.78 | 35.65 | 35.75 | +0.911% | 15,399 | +2.397% |
| 2026-07-20 | 35.74 | 35.74 | 35.43 | 35.43 | -0.228% | 16,130 | +3.331% |
| 2026-07-17 | 35.51 | 35.66 | 35.51 | 35.51 | -0.435% | 4,385 | +3.095% |
| 2026-07-16 | 35.67 | 35.84 | 35.65 | 35.67 | -0.433% | 10,047 | +2.647% |
| 2026-07-15 | 35.96 | 36.00 | 35.71 | 35.82 | +0.216% | 12,162 | +2.202% |
| 2026-07-14 | 35.78 | 35.82 | 35.71 | 35.74 | +0.443% | 8,226 | +2.423% |
| 2026-07-13 | 35.81 | 35.81 | 35.55 | 35.59 | -0.612% | 8,120 | +2.877% |
| 2026-07-10 | 35.81 | 35.84 | 35.75 | 35.81 | +0.302% | 4,293 | +2.247% |
| 2026-07-09 | 35.63 | 35.76 | 35.62 | 35.70 | +0.727% | 9,019 | +2.556% |
| 2026-07-08 | 35.41 | 35.50 | 35.16 | 35.44 | -0.267% | 17,669 | +3.301% |
| 2026-07-07 | 35.54 | 35.65 | 35.41 | 35.53 | -0.244% | 67,197 | +3.026% |
| 2026-07-06 | 35.59 | 35.67 | 35.56 | 35.62 | +0.838% | 7,919 | +2.774% |
| 2026-07-02 | 35.54 | 35.54 | 35.14 | 35.33 | +0.392% | 8,218 | +3.635% |
| 2026-07-01 | 35.08 | 35.38 | 35.08 | 35.19 | +0.152% | 5,517 | +4.041% |
| 2026-06-30 | 34.90 | 35.15 | 34.90 | 35.13 | +0.836% | 7,670 | +4.200% |
| 2026-06-29 | 34.89 | 34.98 | 34.76 | 34.84 | +0.831% | 8,628 | +5.071% |
| 2026-06-26 | 34.26 | 34.68 | 34.26 | 34.56 | +0.421% | 8,705 | +5.944% |
| 2026-06-25 | 34.56 | 34.66 | 34.41 | 34.41 | -0.286% | 14,705 | +6.389% |
| 2026-06-24 | 34.59 | 34.80 | 34.39 | 34.51 | +0.133% | 8,068 | +6.085% |
| 2026-06-23 | 34.59 | 34.65 | 34.46 | 34.46 | -1.129% | 19,212 | +6.226% |
| 2026-06-22 | 35.15 | 35.16 | 34.82 | 34.86 | -0.368% | 23,878 | +5.027% |
| 2026-06-18 | 34.94 | 35.01 | 34.87 | 34.99 | +1.083% | 29,077 | +4.641% |
| 2026-06-17 | 35.09 | 35.15 | 34.61 | 34.61 | -1.166% | 312,645 | +5.774% |
| 2026-06-16 | 35.17 | 35.20 | 35.02 | 35.02 | -0.242% | 12,438 | +4.540% |
| 2026-06-15 | 35.18 | 35.29 | 35.10 | 35.10 | +1.124% | 16,685 | +4.287% |
| 2026-06-12 | 34.55 | 34.81 | 34.48 | 34.71 | +0.343% | 27,758 | +5.460% |
| 2026-06-11 | 34.26 | 34.65 | 34.09 | 34.60 | +1.656% | 11,478 | +5.821% |
| 2026-06-10 | 34.50 | 34.50 | 34.03 | 34.03 | -1.908% | 4,037 | +7.574% |
| 2026-06-09 | 34.92 | 34.92 | 33.90 | 34.69 | +0.235% | 33,896 | +5.522% |
| 2026-06-08 | 34.81 | 34.88 | 34.61 | 34.61 | -0.063% | 4,685 | +5.769% |
| 2026-06-05 | 35.27 | 35.27 | 34.63 | 34.63 | -2.455% | 11,140 | +5.702% |
| 2026-06-04 | 35.51 | 35.58 | 35.48 | 35.51 | +0.234% | 2,724 | +3.107% |
| 2026-06-03 | 35.60 | 35.60 | 35.41 | 35.42 | -0.650% | 10,249 | +3.348% |
| 2026-06-02 | 35.70 | 35.75 | 35.64 | 35.66 | -0.120% | 10,969 | +2.676% |
| 2026-06-01 | 35.67 | 35.83 | 35.53 | 35.70 | +0.739% | 10,332 | +2.553% |
| 2026-05-29 | 35.44 | 35.58 | 35.44 | 35.44 | +0.287% | 18,096 | +3.311% |
| 2026-05-28 | 35.35 | 35.40 | 35.29 | 35.34 | +0.385% | 9,342 | +3.608% |
| 2026-05-27 | 35.14 | 35.28 | 35.14 | 35.20 | +0.022% | 38,802 | +4.006% |
| 2026-05-26 | 35.23 | 35.31 | 35.11 | 35.19 | +0.641% | 13,129 | +4.030% |
| 2026-05-22 | 35.10 | 35.13 | 34.97 | 34.97 | +0.472% | 33,421 | +4.696% |
| 2026-05-21 | 34.69 | 34.90 | 34.64 | 34.80 | +0.212% | 10,510 | +5.191% |
| 2026-05-20 | 34.61 | 34.81 | 34.47 | 34.73 | +0.809% | 11,595 | +5.413% |
| 2026-05-19 | 34.68 | 34.68 | 34.45 | 34.45 | -0.832% | 11,729 | +6.266% |
| 2026-05-18 | 34.83 | 34.88 | 34.53 | 34.74 | +0.140% | 11,668 | +5.381% |
| 2026-05-15 | 34.83 | 34.91 | 34.68 | 34.69 | -1.062% | 9,986 | +5.528% |
| 2026-05-14 | 35.00 | 35.17 | 34.95 | 35.06 | +0.909% | 11,119 | +4.407% |
| 2026-05-13 | 34.43 | 34.80 | 34.43 | 34.75 | +0.520% | 6,662 | +5.356% |
| 2026-05-12 | 34.48 | 34.62 | 34.26 | 34.57 | -0.120% | 23,944 | +5.904% |
| 2026-05-11 | 34.69 | 34.72 | 34.58 | 34.61 | -0.027% | 13,230 | +5.776% |
| 2026-05-08 | 34.65 | 34.66 | 34.51 | 34.62 | +0.515% | 6,441 | +5.747% |
| 2026-05-07 | 34.74 | 34.74 | 34.40 | 34.44 | -0.628% | 5,878 | +6.292% |
| 2026-05-06 | 34.54 | 34.70 | 34.41 | 34.66 | +0.734% | 11,777 | +5.625% |
| 2026-05-05 | 34.36 | 34.50 | 34.26 | 34.41 | +0.690% | 25,635 | +6.400% |
| 2026-05-04 | 34.28 | 34.46 | 34.11 | 34.17 | -0.361% | 5,738 | +7.134% |
| 2026-05-01 | 34.50 | 34.50 | 34.30 | 34.30 | +0.273% | 16,115 | +6.747% |
| 2026-04-30 | 33.96 | 34.26 | 33.78 | 34.20 | +1.341% | 12,265 | +7.039% |
| 2026-04-29 | 33.80 | 33.80 | 33.60 | 33.75 | -0.192% | 21,965 | +8.474% |
| 2026-04-28 | 33.91 | 34.14 | 33.67 | 33.81 | -0.542% | 75,641 | +8.266% |
| 2026-04-27 | 34.01 | 34.07 | 33.91 | 34.00 | +0.116% | 96,026 | +7.679% |
| 2026-04-24 | 33.77 | 34.03 | 33.65 | 33.96 | +0.562% | 11,849 | +7.804% |
| 2026-04-23 | 33.95 | 33.95 | 33.46 | 33.77 | -0.748% | 29,332 | +8.410% |
| 2026-04-22 | 34.06 | 34.09 | 33.90 | 34.02 | +1.029% | 15,252 | +7.599% |
| 2026-04-21 | 34.00 | 34.06 | 33.68 | 33.68 | -0.420% | 6,655 | +8.707% |
| 2026-04-20 | 33.92 | 33.92 | 33.69 | 33.82 | +0.205% | 33,730 | +8.250% |
| 2026-04-17 | 33.65 | 33.85 | 33.65 | 33.75 | +1.334% | 28,976 | +8.472% |
| 2026-04-16 | 33.30 | 33.37 | 33.23 | 33.31 | +0.218% | 28,302 | +9.918% |
| 2026-04-15 | 33.05 | 33.27 | 32.99 | 33.23 | +1.216% | 154,529 | +10.158% |
| 2026-04-14 | 32.73 | 32.91 | 32.73 | 32.83 | +1.093% | 41,400 | +11.497% |
| 2026-04-13 | 32.01 | 32.49 | 32.01 | 32.48 | +1.102% | 198,729 | +12.716% |
| 2026-04-10 | 32.16 | 32.19 | 31.98 | 32.13 | -0.028% | 428,152 | +13.958% |
| 2026-04-09 | 32.07 | 32.19 | 31.90 | 32.13 | +0.396% | 4,969 | +13.927% |
| 2026-04-08 | 32.15 | 32.15 | 31.94 | 32.01 | +2.209% | 7,463 | +14.378% |
| 2026-04-07 | 31.17 | 31.32 | 31.14 | 31.32 | +0.170% | 5,287 | +16.904% |
| 2026-04-06 | 31.21 | 31.28 | 31.20 | 31.26 | +0.478% | 43,627 | +17.103% |
| 2026-04-02 | 30.72 | 31.17 | 30.72 | 31.11 | -0.073% | 41,803 | +17.662% |
| 2026-04-01 | 31.14 | 31.27 | 30.99 | 31.14 | +0.928% | 757,071 | +17.577% |
| 2026-03-31 | 30.41 | 30.85 | 30.31 | 30.85 | +2.896% | 9,209 | +18.668% |
| 2026-03-30 | 30.12 | 30.24 | 29.88 | 29.98 | -0.095% | 2,350 | +22.104% |
| 2026-03-27 | 30.18 | 30.27 | 29.99 | 30.01 | -2.020% | 6,267 | +21.988% |
| 2026-03-26 | 31.04 | 31.07 | 30.61 | 30.63 | -1.493% | 13,739 | +19.524% |
| 2026-03-25 | 31.21 | 31.24 | 31.07 | 31.09 | +0.606% | 3,128 | +17.739% |
| 2026-03-24 | 30.77 | 31.05 | 30.77 | 30.91 | -0.443% | 5,135 | +18.453% |
| 2026-03-23 | 31.04 | 31.33 | 31.04 | 31.04 | +1.251% | 7,353 | +17.928% |
| 2026-03-20 | 30.93 | 30.93 | 30.66 | 30.66 | -1.530% | 7,150 | +19.403% |
| 2026-03-19 | 31.14 | 31.27 | 31.00 | 31.14 | -0.128% | 4,149 | +17.576% |
| 2026-03-18 | 31.54 | 31.54 | 31.18 | 31.18 | -1.397% | 5,262 | +17.425% |
| 2026-03-17 | 31.81 | 31.81 | 31.61 | 31.62 | +0.628% | 9,005 | +15.785% |
| 2026-03-16 | 31.39 | 31.51 | 31.39 | 31.42 | +1.042% | 1,965 | +16.512% |
| 2026-03-13 | 31.15 | 31.22 | 31.04 | 31.10 | -0.709% | 5,592 | +17.725% |
| 2026-03-12 | 31.50 | 31.58 | 31.32 | 31.32 | -1.560% | 15,051 | +16.890% |
| 2026-03-11 | 31.95 | 31.95 | 31.62 | 31.82 | +0.095% | 7,243 | +15.066% |
| 2026-03-10 | 31.78 | 32.03 | 31.66 | 31.79 | -0.632% | 4,486 | +15.176% |
| 2026-03-09 | 31.26 | 31.99 | 31.19 | 31.99 | +0.620% | 15,609 | +14.448% |
| 2026-03-06 | 31.76 | 31.92 | 31.76 | 31.79 | -1.172% | 148,313 | +15.157% |
| 2026-03-05 | 32.05 | 32.17 | 32.00 | 32.17 | -0.239% | 5,953 | +13.808% |
| 2026-03-04 | 32.24 | 32.41 | 32.24 | 32.25 | +0.637% | 230,039 | +13.536% |
| 2026-03-03 | 31.50 | 32.14 | 31.45 | 32.04 | -0.803% | 14,912 | +14.259% |
| 2026-03-02 | 32.01 | 32.38 | 31.98 | 32.30 | +0.359% | 6,063 | +13.342% |
| 2026-02-27 | 32.11 | 32.18 | 32.11 | 32.18 | -0.541% | 928 | +13.749% |
| 2026-02-26 | 32.37 | 32.42 | 32.15 | 32.36 | +0.157% | 9,730 | +13.133% |
| 2026-02-25 | 32.07 | 32.34 | 32.07 | 32.31 | +0.788% | 8,456 | +13.311% |
| 2026-02-24 | 31.98 | 32.06 | 31.83 | 32.06 | +1.170% | 9,580 | +14.204% |
| 2026-02-23 | 31.99 | 31.99 | 31.62 | 31.69 | -1.688% | 16,532 | +15.540% |
| 2026-02-20 | 32.11 | 32.24 | 32.02 | 32.23 | +0.868% | 4,953 | +13.590% |
| 2026-02-19 | 32.04 | 32.08 | 31.88 | 31.95 | -0.742% | 12,482 | +14.575% |
| 2026-02-18 | 32.04 | 32.28 | 32.04 | 32.19 | +0.760% | 12,331 | +13.726% |
| 2026-02-17 | 31.90 | 32.09 | 31.70 | 31.95 | +0.205% | 6,239 | +14.590% |
| 2026-02-13 | 31.97 | 32.10 | 31.81 | 31.88 | +0.487% | 11,717 | +14.825% |
| 2026-02-12 | 32.19 | 32.19 | 31.73 | 31.73 | -1.723% | 17,455 | +15.384% |
| 2026-02-11 | 32.67 | 32.67 | 32.28 | 32.28 | -0.295% | 5,618 | +13.396% |
| 2026-02-10 | 32.60 | 32.60 | 32.38 | 32.38 | -0.381% | 6,517 | +13.062% |
| 2026-02-09 | 31.89 | 32.55 | 31.89 | 32.50 | +0.506% | 1,830 | +12.632% |
| 2026-02-06 | 31.92 | 32.34 | 31.91 | 32.34 | +2.150% | 5,605 | +13.201% |
| 2026-02-05 | 31.96 | 31.96 | 31.66 | 31.66 | -1.561% | 5,161 | +15.635% |
| 2026-02-04 | 32.09 | 32.25 | 31.93 | 32.16 | -0.064% | 13,259 | +13.830% |
| 2026-02-03 | 32.46 | 32.48 | 31.94 | 32.18 | -1.552% | 6,550 | +13.757% |
| 2026-02-02 | 32.39 | 32.77 | 32.39 | 32.69 | +0.647% | 11,242 | +11.991% |
| 2026-01-30 | 32.51 | 32.55 | 32.21 | 32.48 | -0.458% | 108,712 | +12.716% |
| 2026-01-29 | 32.52 | 32.64 | 32.41 | 32.63 | -0.371% | 7,627 | +12.199% |
| 2026-01-28 | 32.84 | 32.87 | 32.69 | 32.75 | -0.362% | 11,884 | +11.783% |
| 2026-01-27 | 32.78 | 32.89 | 32.78 | 32.87 | +0.180% | 72,592 | +11.378% |
| 2026-01-26 | 32.79 | 32.84 | 32.76 | 32.81 | +0.771% | 5,701 | +11.578% |
| 2026-01-23 | 32.54 | 32.62 | 32.46 | 32.56 | -0.095% | 3,405 | +12.439% |
| 2026-01-22 | 32.52 | 32.64 | 32.51 | 32.59 | +0.876% | 7,985 | +12.332% |
| 2026-01-21 | 32.15 | 32.35 | 32.12 | 32.31 | +1.149% | 2,339 | +13.315% |
| 2026-01-20 | 32.20 | 32.20 | 31.86 | 31.94 | -2.085% | 3,433 | +14.618% |
| 2026-01-16 | 32.72 | 32.75 | 32.62 | 32.62 | -0.206% | 9,329 | +12.228% |
| 2026-01-15 | 33.06 | 33.06 | 32.68 | 32.69 | -0.344% | 10,236 | +11.998% |
| 2026-01-14 | 32.81 | 32.82 | 32.59 | 32.80 | -0.255% | 9,924 | +11.612% |
| 2026-01-13 | 33.11 | 33.11 | 32.83 | 32.88 | -0.478% | 5,793 | +11.327% |
| 2026-01-12 | 32.93 | 33.07 | 32.93 | 33.04 | +0.130% | 319,880 | +10.795% |
| 2026-01-09 | 32.92 | 33.04 | 32.92 | 33.00 | +0.152% | 6,727 | +10.939% |
| 2026-01-08 | 33.08 | 33.08 | 32.91 | 32.95 | -0.272% | 17,457 | +11.108% |
| 2026-01-07 | 33.14 | 33.24 | 33.04 | 33.04 | -0.060% | 15,304 | +10.805% |
| 2026-01-06 | 32.74 | 33.13 | 32.74 | 33.06 | +1.132% | 16,381 | +10.738% |
| 2026-01-05 | 32.72 | 32.76 | 32.63 | 32.69 | +0.822% | 18,977 | +11.991% |
| 2026-01-02 | 32.40 | 32.47 | 32.40 | 32.42 | -0.208% | 2,356 | +12.912% |
| 2025-12-31 | 32.77 | 32.77 | 32.49 | 32.49 | -1.226% | 5,758 | +12.677% |
| 2025-12-30 | 32.93 | 32.97 | 32.89 | 32.89 | -0.126% | 9,195 | +11.296% |
| 2025-12-29 | 32.97 | 33.03 | 32.88 | 32.94 | -0.408% | 1,669 | +11.156% |
| 2025-12-26 | 33.01 | 33.07 | 33.01 | 33.07 | -0.050% | 652 | +10.703% |
| 2025-12-24 | 32.98 | 33.09 | 32.98 | 33.09 | +0.393% | 993 | +10.647% |
| 2025-12-23 | 32.98 | 33.00 | 32.89 | 32.96 | +0.188% | 14,746 | +11.082% |
| 2025-12-22 | 32.86 | 32.95 | 32.82 | 32.90 | +0.573% | 11,033 | +11.291% |
| 2025-12-19 | 32.64 | 32.71 | 32.64 | 32.71 | +1.030% | 6,251 | +11.929% |
| 2025-12-18 | 32.47 | 32.55 | 32.31 | 32.37 | +0.785% | 2,674 | +13.082% |
| 2025-12-17 | 32.58 | 32.58 | 32.12 | 32.12 | -1.106% | 4,634 | +13.970% |
| 2025-12-16 | 32.55 | 32.55 | 32.25 | 32.48 | -0.278% | 3,347 | +12.710% |
| 2025-12-15 | 32.64 | 32.64 | 32.56 | 32.57 | -0.067% | 5,795 | +12.397% |
| 2025-12-12 | 32.61 | 32.75 | 32.59 | 32.59 | -1.147% | 5,163 | +12.323% |
| 2025-12-11 | 32.96 | 33.04 | 32.88 | 32.97 | +0.181% | 12,084 | +11.034% |
| 2025-12-10 | 32.56 | 32.91 | 32.56 | 32.91 | +1.121% | 2,571 | +11.235% |
| 2025-12-09 | 32.43 | 32.67 | 32.43 | 32.55 | -0.008% | 10,776 | +12.482% |
| 2025-12-08 | 32.78 | 32.78 | 32.45 | 32.55 | -0.262% | 13,612 | +12.473% |
| 2025-12-05 | 32.73 | 32.73 | 32.61 | 32.64 | +0.627% | 12,186 | +12.178% |
| 2025-12-04 | 32.35 | 32.52 | 32.35 | 32.43 | -0.012% | 2,140 | +12.881% |
| 2025-12-03 | 32.38 | 32.51 | 32.38 | 32.44 | +0.428% | 11,413 | +12.868% |
| 2025-12-02 | 32.44 | 32.44 | 32.24 | 32.30 | +0.299% | 8,733 | +13.351% |
| 2025-12-01 | 32.22 | 32.34 | 32.20 | 32.20 | -0.487% | 8,493 | +13.690% |
| 2025-11-28 | 32.31 | 32.39 | 32.30 | 32.36 | +0.497% | 1,416 | +13.136% |
| 2025-11-26 | 32.20 | 32.30 | 32.20 | 32.20 | +0.305% | 11,937 | +13.698% |
| 2025-11-25 | 31.84 | 32.13 | 31.81 | 32.10 | +1.255% | 8,155 | +14.045% |
| 2025-11-24 | 31.51 | 31.75 | 31.51 | 31.70 | +1.544% | 7,067 | +15.476% |
| 2025-11-21 | 30.89 | 31.48 | 30.89 | 31.22 | +1.116% | 4,967 | +17.259% |
| 2025-11-20 | 31.82 | 31.82 | 30.88 | 30.88 | -1.437% | 6,771 | +18.568% |
| 2025-11-19 | 31.26 | 31.48 | 31.17 | 31.33 | +0.167% | 2,483 | +16.864% |
| 2025-11-18 | 31.08 | 31.45 | 31.02 | 31.27 | -0.526% | 5,684 | +17.059% |
| 2025-11-17 | 31.70 | 31.79 | 31.36 | 31.44 | -1.142% | 6,195 | +16.444% |
| 2025-11-14 | 31.90 | 31.98 | 31.80 | 31.80 | -0.037% | 7,790 | +15.113% |
| 2025-11-13 | 32.32 | 32.32 | 31.80 | 31.82 | -1.664% | 13,985 | +15.071% |
| 2025-11-12 | 32.52 | 32.52 | 32.30 | 32.35 | +0.080% | 2,395 | +13.156% |
| 2025-11-11 | 32.14 | 32.40 | 32.14 | 32.33 | +0.362% | 17,458 | +13.247% |
| 2025-11-10 | 32.06 | 32.26 | 32.06 | 32.21 | +1.538% | 7,078 | +13.657% |
| 2025-11-07 | 31.33 | 31.72 | 31.31 | 31.72 | +0.629% | 3,266 | +15.404% |
| 2025-11-06 | 31.72 | 31.75 | 30.43 | 31.52 | -1.335% | 279,050 | +16.131% |
| 2025-11-05 | 31.94 | 32.07 | 31.87 | 31.95 | +0.470% | 20,160 | +14.581% |
| 2025-11-04 | 32.05 | 32.05 | 31.80 | 31.80 | -1.261% | 3,642 | +15.119% |
| 2025-11-03 | 32.10 | 32.25 | 32.10 | 32.21 | -0.149% | 64,033 | +13.668% |
| 2025-10-31 | 32.31 | 32.31 | 32.22 | 32.26 | +0.220% | 2,338 | +13.498% |
| 2025-10-30 | 32.40 | 32.40 | 32.19 | 32.19 | -0.799% | 3,067 | +13.748% |
| 2025-10-29 | 32.53 | 32.53 | 32.37 | 32.44 | -0.460% | 4,790 | +12.839% |
| 2025-10-28 | 32.59 | 32.66 | 32.54 | 32.59 | +0.302% | 10,500 | +12.320% |
| 2025-10-27 | 32.45 | 32.50 | 32.41 | 32.50 | +1.135% | 3,797 | +12.659% |
| 2025-10-24 | 32.21 | 32.22 | 32.13 | 32.13 | +0.597% | 8,822 | +13.938% |
| 2025-10-23 | 31.85 | 32.01 | 31.85 | 31.94 | +0.502% | 8,284 | +14.618% |
| 2025-10-22 | 31.96 | 31.96 | 31.61 | 31.78 | -0.723% | 6,010 | +15.192% |
| 2025-10-21 | 31.92 | 32.03 | 31.87 | 32.01 | -0.068% | 15,532 | +14.359% |
| 2025-10-20 | 31.86 | 32.03 | 31.85 | 32.03 | +1.568% | 2,948 | +14.281% |
| 2025-10-17 | 31.31 | 31.56 | 31.24 | 31.54 | +0.460% | 1,567 | +16.073% |
| 2025-10-16 | 31.70 | 31.80 | 31.29 | 31.40 | -0.758% | 1,802 | +16.607% |
| 2025-10-15 | 31.93 | 31.93 | 31.64 | 31.64 | -0.052% | 5,036 | +15.723% |
| 2025-10-14 | 31.56 | 31.81 | 31.55 | 31.65 | -0.039% | 3,924 | +15.662% |
| 2025-10-13 | 31.69 | 31.70 | 31.66 | 31.66 | +1.827% | 1,403 | +15.617% |
| 2025-10-10 | 32.02 | 32.02 | 31.10 | 31.10 | -2.734% | 1,985 | +17.730% |
| 2025-10-09 | 31.97 | 31.97 | 31.90 | 31.97 | -0.325% | 619 | +14.511% |
| 2025-10-08 | 32.10 | 32.11 | 32.04 | 32.07 | +0.440% | 4,754 | +14.139% |
| 2025-10-07 | 32.07 | 32.07 | 31.86 | 31.93 | -0.464% | 4,282 | +14.642% |
| 2025-10-06 | 32.09 | 32.16 | 32.08 | 32.08 | -0.006% | 2,040 | +14.110% |
| 2025-10-03 | 32.26 | 32.26 | 32.09 | 32.09 | -0.229% | 2,389 | +14.103% |
| 2025-10-02 | 32.06 | 32.19 | 32.06 | 32.16 | +0.328% | 14,570 | +13.842% |
| 2025-10-01 | 31.97 | 32.09 | 31.97 | 32.05 | -0.002% | 13,236 | +14.215% |
| 2025-09-30 | 31.92 | 32.05 | 31.92 | 32.05 | +0.221% | 3,790 | +14.213% |
| 2025-09-29 | 32.01 | 32.01 | 31.98 | 31.98 | +0.189% | 16,594 | +14.466% |
| 2025-09-26 | 31.94 | 31.94 | 31.88 | 31.92 | +0.576% | 1,381 | +14.682% |
| 2025-09-25 | 31.77 | 31.84 | 31.71 | 31.74 | -0.636% | 2,941 | +15.343% |
| 2025-09-24 | 32.00 | 32.00 | 31.87 | 31.94 | -0.424% | 1,717 | +14.609% |
| 2025-09-23 | 32.21 | 32.21 | 32.05 | 32.08 | -0.775% | 4,502 | +14.123% |
| 2025-09-22 | 32.22 | 32.34 | 32.06 | 32.33 | +0.389% | 2,093 | +13.239% |
| 2025-09-19 | 32.09 | 32.20 | 32.09 | 32.20 | +0.145% | 1,703 | +13.679% |
| 2025-09-18 | 32.19 | 32.25 | 32.15 | 32.16 | +0.626% | 10,984 | +13.844% |
| 2025-09-17 | 32.04 | 32.08 | 31.76 | 31.96 | -0.108% | 4,292 | +14.557% |
| 2025-09-16 | 32.00 | 32.02 | 31.97 | 31.99 | -0.400% | 1,486 | +14.433% |
| 2025-09-15 | 32.01 | 32.13 | 32.01 | 32.12 | +0.335% | 2,487 | +13.975% |
| 2025-09-12 | 32.13 | 32.13 | 32.00 | 32.01 | -0.445% | 5,387 | +14.357% |
| 2025-09-11 | 31.94 | 32.16 | 31.94 | 32.16 | +1.142% | 3,983 | +13.848% |
| 2025-09-10 | 31.86 | 31.91 | 31.73 | 31.79 | +0.275% | 10,072 | +15.148% |
| 2025-09-09 | 31.65 | 31.72 | 31.61 | 31.71 | +0.211% | 12,247 | +15.465% |
| 2025-09-08 | 31.66 | 31.70 | 31.62 | 31.64 | +0.296% | 13,847 | +15.708% |
| 2025-09-05 | 31.42 | 31.57 | 31.39 | 31.55 | -0.056% | 3,455 | +16.050% |
| 2025-09-04 | 31.40 | 31.56 | 31.40 | 31.56 | +0.772% | 10,969 | +15.985% |
| 2025-09-03 | 31.31 | 31.32 | 31.17 | 31.32 | +0.480% | 9,429 | +16.880% |
| 2025-09-02 | 31.06 | 31.17 | 30.89 | 31.17 | -0.725% | 1,215 | +17.441% |
| 2025-08-29 | 31.33 | 31.43 | 31.04 | 31.40 | -0.634% | 3,744 | +16.590% |
| 2025-08-28 | 31.49 | 31.60 | 31.48 | 31.60 | +0.302% | 890 | +15.850% |
| 2025-08-27 | 31.47 | 31.52 | 31.47 | 31.51 | +0.351% | 1,063 | +16.200% |
| 2025-08-26 | 31.36 | 31.40 | 31.36 | 31.40 | +0.265% | 441 | +16.608% |
| 2025-08-25 | 31.38 | 31.39 | 31.31 | 31.31 | -0.420% | 2,476 | +16.917% |
| 2025-08-22 | 31.44 | 31.44 | 31.44 | 31.44 | +1.527% | 167 | +16.426% |
| 2025-08-21 | 31.01 | 31.01 | 30.90 | 30.97 | -0.468% | 1,544 | +18.204% |
| 2025-08-20 | 30.88 | 31.12 | 30.85 | 31.12 | +0.026% | 4,183 | +17.651% |
| 2025-08-19 | 31.17 | 31.30 | 31.04 | 31.11 | -0.674% | 80,674 | +17.681% |
| 2025-08-18 | 31.32 | 31.32 | 31.30 | 31.32 | +0.154% | 1,372 | +16.888% |
| 2025-08-15 | 31.30 | 31.37 | 31.27 | 31.27 | -0.253% | 2,341 | +17.068% |
| 2025-08-14 | 31.27 | 31.35 | 31.24 | 31.35 | -0.214% | 1,084 | +16.771% |
| 2025-08-13 | 31.47 | 31.47 | 31.24 | 31.42 | +0.370% | 314,243 | +16.521% |
| 2025-08-12 | 31.05 | 31.31 | 31.05 | 31.30 | +1.198% | 4,003 | +16.952% |
| 2025-08-11 | 30.97 | 31.07 | 30.93 | 30.93 | -0.365% | 1,879 | +18.353% |
| 2025-08-08 | 31.01 | 31.05 | 31.00 | 31.05 | +0.565% | 2,257 | +17.921% |
| 2025-08-07 | 31.03 | 31.03 | 30.75 | 30.87 | -0.646% | 751 | +18.587% |
| 2025-08-06 | 31.01 | 31.09 | 31.00 | 31.07 | +0.761% | 389,640 | +17.821% |
| 2025-08-05 | 30.81 | 30.87 | 30.81 | 30.84 | -0.608% | 2,300 | +18.718% |
| 2025-08-04 | 30.84 | 31.03 | 30.84 | 31.03 | +1.550% | 1,049 | +17.997% |
| 2025-08-01 | 30.65 | 30.66 | 30.50 | 30.55 | -1.697% | 2,258 | +19.826% |
| 2025-07-31 | 31.43 | 31.44 | 31.08 | 31.08 | -0.555% | 4,600 | +17.793% |
| 2025-07-30 | 31.37 | 31.37 | 31.25 | 31.25 | +0.040% | 454 | +17.139% |
| 2025-07-29 | 31.40 | 31.40 | 31.23 | 31.24 | -0.257% | 25,888 | +17.186% |
| 2025-07-28 | 31.36 | 31.36 | 31.26 | 31.32 | -0.233% | 1,712 | +16.886% |
| 2025-07-25 | 31.45 | 31.45 | 31.39 | 31.39 | +0.476% | 442 | +16.613% |
| 2025-07-24 | 31.30 | 31.31 | 31.25 | 31.25 | -0.104% | 406 | +17.167% |
| 2025-07-23 | 31.22 | 31.28 | 31.22 | 31.28 | +0.938% | 3,845 | +17.046% |
| 2025-07-22 | 30.91 | 30.99 | 30.91 | 30.99 | +0.074% | 2,546 | +18.144% |
| 2025-07-21 | 31.08 | 31.15 | 30.96 | 30.96 | -0.013% | 7,101 | +18.231% |
| 2025-07-18 | 30.99 | 30.99 | 30.90 | 30.97 | +0.099% | 142,905 | +18.217% |
| 2025-07-17 | 30.86 | 30.94 | 30.85 | 30.94 | +0.913% | 2,595 | +18.334% |
| 2025-07-16 | 30.62 | 30.68 | 30.62 | 30.66 | +0.124% | 1,723 | +19.415% |
| 2025-07-15 | 30.76 | 30.76 | 30.62 | 30.62 | -0.597% | 706 | +19.563% |
| 2025-07-14 | 30.78 | 30.80 | 30.78 | 30.80 | +0.370% | 945 | +18.849% |
| 2025-07-11 | 30.68 | 30.71 | 30.68 | 30.69 | -0.454% | 1,973 | +19.290% |
| 2025-07-10 | 30.76 | 30.91 | 30.76 | 30.83 | +0.190% | 12,614 | +18.748% |
| 2025-07-09 | 30.69 | 30.77 | 30.69 | 30.77 | +0.639% | 599 | +18.973% |
| 2025-07-08 | 30.63 | 30.63 | 30.58 | 30.58 | +0.009% | 1,023 | +19.734% |
| 2025-07-07 | 30.71 | 30.71 | 30.57 | 30.57 | -0.417% | 634 | +19.745% |
| 2025-07-03 | 30.70 | 30.70 | 30.70 | 30.70 | +0.952% | 221 | +19.246% |
| 2025-07-02 | 30.38 | 30.41 | 30.36 | 30.41 | +0.509% | 2,978 | +20.381% |
| 2025-07-01 | 30.30 | 30.30 | 30.21 | 30.26 | -0.100% | 720 | +20.994% |
| 2025-06-30 | 30.17 | 30.29 | 30.17 | 30.29 | +0.666% | 954 | +20.873% |
| 2025-06-27 | 30.08 | 30.20 | 29.95 | 30.09 | +0.408% | 4,398 | +21.677% |
| 2025-06-26 | 29.93 | 29.99 | 29.92 | 29.97 | +1.102% | 2,378 | +22.174% |
| 2025-06-25 | 29.66 | 29.66 | 29.64 | 29.64 | -0.248% | 435 | +23.520% |
| 2025-06-24 | 29.67 | 29.71 | 29.55 | 29.71 | +1.290% | 2,350 | +23.213% |
| 2025-06-23 | 29.32 | 29.33 | 29.17 | 29.33 | +0.927% | 6,719 | +24.802% |
| 2025-06-20 | 29.16 | 29.20 | 29.06 | 29.06 | -0.185% | 1,881 | +25.959% |
| 2025-06-18 | 29.15 | 29.30 | 29.12 | 29.12 | -0.198% | 5,324 | +25.726% |
| 2025-06-17 | 29.35 | 29.35 | 29.16 | 29.18 | -0.866% | 3,270 | +25.476% |
| 2025-06-16 | 29.29 | 31.07 | 29.29 | 29.43 | +1.314% | 2,860 | +24.390% |
| 2025-06-13 | 29.28 | 29.38 | 29.02 | 29.05 | -1.298% | 5,926 | +26.024% |
| 2025-06-12 | 29.44 | 29.46 | 29.41 | 29.43 | +0.210% | 2,527 | +24.388% |
| 2025-06-11 | 29.58 | 29.58 | 29.37 | 29.37 | -0.358% | 211 | +24.649% |
| 2025-06-10 | 29.47 | 29.48 | 29.47 | 29.48 | +0.132% | 803 | +24.203% |
| 2025-06-09 | 29.48 | 29.81 | 29.44 | 29.44 | -0.209% | 7,360 | +24.367% |
| 2025-06-06 | 29.50 | 29.50 | 29.41 | 29.50 | +1.197% | 4,030 | +24.106% |
| 2025-06-05 | 29.32 | 29.34 | 29.12 | 29.15 | -0.160% | 8,333 | +25.592% |
| 2025-06-04 | 29.31 | 29.31 | 29.20 | 29.20 | -0.123% | 1,408 | +25.391% |
| 2025-06-03 | 29.22 | 29.23 | 29.22 | 29.23 | +0.830% | 1,799 | +25.236% |
| 2025-06-02 | 28.84 | 28.99 | 28.84 | 28.99 | +0.390% | 517 | +26.276% |
| 2025-05-30 | 28.81 | 28.88 | 28.31 | 28.88 | +0.129% | 12,457 | +26.769% |
| 2025-05-29 | 29.00 | 29.00 | 28.75 | 28.84 | -0.100% | 8,976 | +26.932% |
| 2025-05-28 | 29.02 | 29.02 | 28.87 | 28.87 | -0.461% | 10,624 | +26.804% |
| 2025-05-27 | 28.98 | 29.00 | 28.98 | 29.00 | +1.852% | 1,084 | +26.220% |
| 2025-05-23 | 28.34 | 28.48 | 28.34 | 28.48 | -0.644% | 774 | +28.558% |
| 2025-05-22 | 28.63 | 28.78 | 28.63 | 28.66 | +0.554% | 127,752 | +27.729% |
| 2025-05-21 | 28.53 | 28.53 | 28.50 | 28.50 | -1.631% | 2,324 | +28.436% |
| 2025-05-20 | 28.98 | 28.98 | 28.98 | 28.98 | -0.096% | 102 | +26.342% |
| 2025-05-19 | 28.78 | 29.00 | 28.78 | 29.00 | +0.229% | 5,519 | +26.221% |
| 2025-05-16 | 28.79 | 28.94 | 28.79 | 28.94 | +1.130% | 542 | +26.510% |
| 2025-05-15 | 28.51 | 28.62 | 28.51 | 28.62 | +0.356% | 376 | +27.939% |
| 2025-05-14 | 28.51 | 28.51 | 28.49 | 28.51 | -0.138% | 1,460 | +28.395% |
| 2025-05-13 | 28.59 | 28.66 | 28.55 | 28.55 | +0.800% | 3,875 | +28.219% |
| 2025-05-12 | 28.33 | 28.33 | 28.33 | 28.33 | +3.244% | 274 | +29.244% |
| 2025-05-09 | 27.41 | 27.48 | 27.41 | 27.44 | -0.172% | 519 | +33.437% |
| 2025-05-08 | 27.38 | 27.69 | 27.38 | 27.48 | +0.661% | 6,647 | +33.207% |
| 2025-05-07 | 27.27 | 27.30 | 27.14 | 27.30 | +0.366% | 42,902 | +34.088% |
| 2025-05-06 | 27.14 | 27.25 | 27.09 | 27.20 | -0.572% | 20,229 | +34.579% |
| 2025-05-05 | 27.52 | 27.55 | 27.36 | 27.36 | -0.346% | 18,429 | +33.808% |
| 2025-05-02 | 27.35 | 27.46 | 27.35 | 27.46 | +1.832% | 862 | +33.345% |
| 2025-05-01 | 26.96 | 27.11 | 26.96 | 26.96 | +0.360% | 2,263 | +35.787% |
| 2025-04-30 | 26.24 | 26.86 | 26.21 | 26.86 | +0.385% | 4,085 | +36.276% |
| 2025-04-29 | 26.54 | 26.84 | 26.49 | 26.76 | +0.365% | 2,427 | +36.801% |
| 2025-04-28 | 26.54 | 26.66 | 26.41 | 26.66 | +0.180% | 9,232 | +37.301% |
| 2025-04-25 | 26.48 | 26.62 | 26.46 | 26.62 | +0.468% | 1,783 | +37.548% |
| 2025-04-24 | 26.27 | 26.51 | 26.27 | 26.49 | +2.255% | 2,485 | +38.192% |
| 2025-04-23 | 26.38 | 26.38 | 25.91 | 25.91 | +1.666% | 1,561 | +41.307% |
| 2025-04-22 | 25.22 | 25.48 | 25.19 | 25.48 | +2.679% | 1,657 | +43.661% |
| 2025-04-21 | 25.09 | 25.09 | 24.81 | 24.82 | -2.183% | 1,259 | +47.510% |
| 2025-04-17 | 25.30 | 25.55 | 25.30 | 25.37 | +0.581% | 4,227 | +44.290% |
| 2025-04-16 | 25.36 | 25.51 | 25.20 | 25.23 | -2.103% | 4,447 | +45.129% |
| 2025-04-15 | 25.95 | 25.95 | 25.76 | 25.77 | +0.012% | 2,499 | +42.077% |
| 2025-04-14 | 25.86 | 25.88 | 25.76 | 25.76 | 0.000% | 2,622 | +42.094% |