FLCG
Federated Hermes MDT Large Cap Growth ETF
stockNYSEETF
Market OpenOct 5, 2026 12:20:33 PM EDT
36.27USD+0.610%(+0.22)98,520
36.42Bid36.45Ask0.03SpreadFLCG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 36.31 | 36.31 | 36.27 | 36.27 | +0.610% | 98,520 | 0.000% |
| 2026-10-02 | 36.27 | 36.27 | 35.99 | 36.05 | +0.839% | 85,589 | +0.610% |
| 2026-10-01 | 35.59 | 35.83 | 35.50 | 35.75 | +0.421% | 31,256 | +1.455% |
| 2026-09-30 | 35.76 | 35.92 | 35.60 | 35.60 | +0.112% | 16,980 | +1.882% |
| 2026-09-29 | 35.84 | 35.84 | 35.45 | 35.56 | -0.140% | 84,488 | +1.997% |
| 2026-09-28 | 35.79 | 35.80 | 35.52 | 35.61 | -0.531% | 21,369 | +1.853% |
| 2026-09-25 | 35.62 | 35.84 | 35.53 | 35.80 | +0.562% | 39,605 | +1.313% |
| 2026-09-24 | 35.45 | 35.68 | 35.33 | 35.60 | -0.056% | 55,307 | +1.882% |
| 2026-09-23 | 36.01 | 36.01 | 35.51 | 35.62 | -0.973% | 125,547 | +1.825% |
| 2026-09-22 | 36.00 | 36.03 | 35.93 | 35.97 | +0.083% | 26,719 | +0.834% |
| 2026-09-21 | 35.52 | 36.00 | 35.52 | 35.94 | +2.015% | 26,903 | +0.918% |
| 2026-09-18 | 35.37 | 35.37 | 35.05 | 35.23 | +0.399% | 41,430 | +2.952% |
| 2026-09-17 | 35.18 | 35.18 | 34.99 | 35.09 | +1.475% | 44,402 | +3.363% |
| 2026-09-16 | 34.90 | 34.92 | 34.40 | 34.58 | +0.145% | 25,127 | +4.887% |
| 2026-09-15 | 34.84 | 34.84 | 34.48 | 34.53 | -0.547% | 59,924 | +5.039% |
| 2026-09-14 | 34.48 | 34.82 | 34.48 | 34.72 | -0.573% | 18,305 | +4.464% |
| 2026-09-11 | 34.91 | 35.04 | 34.91 | 34.92 | +1.012% | 45,809 | +3.866% |
| 2026-09-10 | 34.57 | 34.68 | 34.54 | 34.57 | -0.832% | 186,807 | +4.918% |
| 2026-09-09 | 35.09 | 35.09 | 34.79 | 34.86 | -0.853% | 30,337 | +4.045% |
| 2026-09-08 | 35.46 | 35.46 | 35.08 | 35.16 | -0.273% | 38,322 | +3.157% |
| 2026-09-04 | 35.34 | 35.37 | 35.14 | 35.26 | -0.209% | 18,471 | +2.875% |
| 2026-09-03 | 35.17 | 35.39 | 35.01 | 35.33 | +1.484% | 24,197 | +2.661% |
| 2026-09-02 | 34.74 | 34.88 | 34.61 | 34.81 | +0.472% | 76,607 | +4.184% |
| 2026-09-01 | 34.68 | 34.82 | 34.51 | 34.65 | -1.282% | 39,476 | +4.675% |
| 2026-08-31 | 35.03 | 35.12 | 34.89 | 35.10 | +0.114% | 29,526 | +3.333% |
| 2026-08-28 | 35.45 | 35.46 | 35.02 | 35.06 | -0.932% | 19,203 | +3.451% |
| 2026-08-27 | 35.22 | 35.39 | 35.08 | 35.39 | +2.106% | 59,019 | +2.487% |
| 2026-08-26 | 34.73 | 34.75 | 34.50 | 34.66 | -0.086% | 262,071 | +4.645% |
| 2026-08-25 | 34.55 | 34.82 | 34.55 | 34.69 | +0.551% | 199,356 | +4.555% |
| 2026-08-24 | 34.80 | 34.80 | 34.41 | 34.50 | -0.976% | 24,012 | +5.130% |
| 2026-08-21 | 35.02 | 35.02 | 34.64 | 34.84 | +0.635% | 61,673 | +4.104% |
| 2026-08-20 | 34.86 | 34.86 | 34.51 | 34.62 | -0.831% | 24,401 | +4.766% |
| 2026-08-19 | 35.37 | 35.37 | 34.88 | 34.91 | -0.598% | 35,319 | +3.896% |
| 2026-08-18 | 35.22 | 35.27 | 35.06 | 35.12 | -1.570% | 20,504 | +3.274% |
| 2026-08-17 | 35.81 | 35.87 | 35.67 | 35.68 | +0.056% | 34,285 | +1.654% |
| 2026-08-14 | 36.02 | 36.02 | 35.65 | 35.66 | -0.558% | 12,530 | +1.711% |
| 2026-08-13 | 35.37 | 35.90 | 35.37 | 35.86 | +1.328% | 38,799 | +1.143% |
| 2026-08-12 | 35.56 | 35.56 | 35.30 | 35.39 | +0.905% | 29,271 | +2.487% |
| 2026-08-11 | 35.48 | 35.48 | 35.05 | 35.07 | -0.432% | 255,298 | +3.414% |
| 2026-08-10 | 35.27 | 35.37 | 35.20 | 35.22 | -0.270% | 22,390 | +2.968% |
| 2026-08-07 | 35.46 | 35.46 | 35.14 | 35.32 | +0.688% | 21,892 | +2.690% |
| 2026-08-06 | 35.02 | 35.28 | 35.02 | 35.08 | -0.598% | 19,020 | +3.396% |
| 2026-08-05 | 35.78 | 35.84 | 35.29 | 35.29 | -0.311% | 23,157 | +2.777% |
| 2026-08-04 | 34.63 | 35.51 | 34.63 | 35.40 | +2.698% | 24,647 | +2.458% |
| 2026-08-03 | 33.98 | 34.56 | 33.93 | 34.47 | +2.103% | 85,972 | +5.222% |
| 2026-07-31 | 33.76 | 33.83 | 33.23 | 33.76 | +0.927% | 25,980 | +7.435% |
| 2026-07-30 | 33.23 | 33.47 | 32.97 | 33.45 | +2.765% | 46,987 | +8.430% |
| 2026-07-29 | 32.99 | 33.29 | 32.52 | 32.55 | -1.632% | 42,975 | +11.429% |
| 2026-07-28 | 32.90 | 33.16 | 32.59 | 33.09 | -0.151% | 22,745 | +9.610% |
| 2026-07-27 | 33.80 | 33.80 | 32.91 | 33.14 | -0.331% | 17,539 | +9.445% |
| 2026-07-24 | 33.55 | 33.58 | 33.12 | 33.25 | -0.353% | 56,933 | +9.083% |
| 2026-07-23 | 33.44 | 33.59 | 33.22 | 33.37 | -1.875% | 19,915 | +8.697% |
| 2026-07-22 | 33.91 | 34.19 | 33.89 | 34.01 | -0.365% | 265,104 | +6.660% |
| 2026-07-21 | 33.98 | 34.18 | 33.89 | 34.13 | +1.291% | 95,408 | +6.270% |
| 2026-07-20 | 33.99 | 33.99 | 33.66 | 33.69 | +0.133% | 58,072 | +7.642% |
| 2026-07-17 | 33.47 | 33.93 | 33.17 | 33.65 | -1.088% | 69,300 | +7.786% |
| 2026-07-16 | 34.22 | 34.32 | 33.92 | 34.02 | -1.591% | 47,285 | +6.614% |
| 2026-07-15 | 34.67 | 34.67 | 34.15 | 34.57 | +0.290% | 86,876 | +4.918% |
| 2026-07-14 | 34.49 | 34.51 | 34.18 | 34.47 | +1.115% | 38,192 | +5.222% |
| 2026-07-13 | 34.48 | 34.48 | 34.03 | 34.09 | -1.474% | 31,534 | +6.395% |
| 2026-07-10 | 34.43 | 34.60 | 34.24 | 34.60 | +0.494% | 89,656 | +4.827% |
| 2026-07-09 | 34.17 | 34.48 | 33.99 | 34.43 | +1.444% | 104,324 | +5.344% |
| 2026-07-08 | 33.76 | 33.98 | 33.57 | 33.94 | +0.029% | 236,866 | +6.865% |
| 2026-07-07 | 34.20 | 34.20 | 33.81 | 33.93 | -0.382% | 114,106 | +6.897% |
| 2026-07-06 | 33.92 | 34.10 | 33.88 | 34.06 | +1.098% | 12,762 | +6.489% |
| 2026-07-02 | 33.74 | 33.87 | 33.52 | 33.69 | +0.328% | 37,406 | +7.658% |
| 2026-07-01 | 33.49 | 33.72 | 33.26 | 33.58 | +0.811% | 85,556 | +8.011% |
| 2026-06-30 | 33.12 | 33.34 | 33.06 | 33.31 | +1.139% | 70,015 | +8.886% |
| 2026-06-29 | 32.75 | 33.14 | 32.73 | 32.94 | +1.526% | 26,750 | +10.126% |
| 2026-06-26 | 32.15 | 32.62 | 32.15 | 32.44 | +0.777% | 21,876 | +11.806% |
| 2026-06-25 | 32.48 | 32.48 | 32.19 | 32.19 | -1.409% | 26,565 | +12.675% |
| 2026-06-24 | 32.88 | 33.06 | 32.60 | 32.65 | -0.031% | 28,830 | +11.087% |
| 2026-06-23 | 32.83 | 32.93 | 32.66 | 32.66 | -1.398% | 26,807 | +11.053% |
| 2026-06-22 | 33.45 | 33.56 | 33.07 | 33.12 | -1.184% | 47,279 | +9.501% |
| 2026-06-18 | 33.50 | 33.53 | 33.30 | 33.52 | +1.576% | 18,615 | +8.204% |
| 2026-06-17 | 33.65 | 33.65 | 32.95 | 33.00 | -1.316% | 24,275 | +9.909% |
| 2026-06-16 | 33.77 | 33.77 | 33.43 | 33.44 | -0.654% | 24,983 | +8.463% |
| 2026-06-15 | 33.70 | 33.80 | 33.59 | 33.66 | +1.846% | 33,393 | +7.754% |
| 2026-06-12 | 33.08 | 33.12 | 32.85 | 33.05 | -0.091% | 22,801 | +9.743% |
| 2026-06-11 | 32.55 | 33.15 | 32.48 | 33.08 | +1.451% | 56,130 | +9.643% |
| 2026-06-10 | 32.78 | 33.09 | 32.55 | 32.61 | -1.904% | 216,285 | +11.234% |
| 2026-06-09 | 33.69 | 33.76 | 32.49 | 33.24 | -0.763% | 163,798 | +9.116% |
| 2026-06-08 | 33.91 | 33.91 | 33.47 | 33.50 | -0.132% | 164,500 | +8.283% |
| 2026-06-05 | 34.45 | 34.45 | 33.49 | 33.54 | -3.092% | 29,634 | +8.140% |
| 2026-06-04 | 34.40 | 34.70 | 34.38 | 34.61 | -0.173% | 28,529 | +4.796% |
| 2026-06-03 | 34.94 | 34.94 | 34.59 | 34.67 | -1.366% | 32,074 | +4.615% |
| 2026-06-02 | 35.44 | 35.44 | 35.09 | 35.15 | -0.486% | 73,442 | +3.186% |
| 2026-06-01 | 35.11 | 35.46 | 35.11 | 35.32 | +1.038% | 26,387 | +2.685% |
| 2026-05-29 | 34.91 | 35.01 | 34.77 | 34.96 | +0.717% | 10,719 | +3.751% |
| 2026-05-28 | 34.28 | 34.71 | 34.28 | 34.71 | +0.872% | 28,992 | +4.494% |
| 2026-05-27 | 34.44 | 34.45 | 34.35 | 34.41 | +0.029% | 35,459 | +5.405% |
| 2026-05-26 | 34.54 | 34.54 | 34.31 | 34.40 | +0.321% | 18,326 | +5.436% |
| 2026-05-22 | 34.45 | 34.52 | 34.26 | 34.29 | +0.234% | 63,231 | +5.774% |
| 2026-05-21 | 34.25 | 34.28 | 33.96 | 34.21 | -0.255% | 22,134 | +6.022% |
| 2026-05-20 | 34.14 | 34.30 | 33.93 | 34.30 | +0.846% | 28,499 | +5.751% |
| 2026-05-19 | 34.35 | 34.35 | 33.97 | 34.01 | -0.799% | 21,299 | +6.645% |
| 2026-05-18 | 34.51 | 34.51 | 34.12 | 34.28 | -0.251% | 19,310 | +5.793% |
| 2026-05-15 | 34.27 | 34.67 | 34.22 | 34.37 | -0.922% | 18,441 | +5.528% |
| 2026-05-14 | 34.26 | 34.73 | 34.26 | 34.69 | +1.336% | 12,024 | +4.555% |
| 2026-05-13 | 33.85 | 34.31 | 33.85 | 34.23 | +0.651% | 23,695 | +5.952% |
| 2026-05-12 | 34.01 | 34.04 | 33.72 | 34.01 | -0.139% | 23,195 | +6.642% |
| 2026-05-11 | 34.10 | 34.21 | 34.03 | 34.06 | -0.294% | 281,173 | +6.493% |
| 2026-05-08 | 34.08 | 34.20 | 34.08 | 34.16 | +0.526% | 24,763 | +6.180% |
| 2026-05-07 | 34.27 | 34.29 | 33.94 | 33.98 | +0.001% | 1,166,756 | +6.739% |
| 2026-05-06 | 33.79 | 33.98 | 33.63 | 33.98 | +1.219% | 12,277 | +6.741% |
| 2026-05-05 | 33.57 | 33.64 | 33.51 | 33.57 | +0.319% | 37,944 | +8.042% |
| 2026-05-04 | 33.65 | 33.65 | 33.33 | 33.46 | -0.212% | 6,991 | +8.386% |
| 2026-05-01 | 33.68 | 33.72 | 33.53 | 33.53 | +0.731% | 17,968 | +8.156% |
| 2026-04-30 | 33.48 | 33.48 | 32.94 | 33.29 | +0.457% | 31,845 | +8.947% |
| 2026-04-29 | 33.18 | 33.18 | 33.01 | 33.14 | -0.508% | 58,192 | +9.445% |
| 2026-04-28 | 33.14 | 33.34 | 33.14 | 33.31 | -0.758% | 15,483 | +8.889% |
| 2026-04-27 | 33.51 | 33.58 | 33.36 | 33.56 | +0.205% | 15,768 | +8.064% |
| 2026-04-24 | 33.30 | 33.52 | 33.10 | 33.49 | +1.224% | 22,695 | +8.285% |
| 2026-04-23 | 33.49 | 33.49 | 32.83 | 33.09 | -1.547% | 28,725 | +9.610% |
| 2026-04-22 | 33.45 | 33.61 | 33.33 | 33.61 | +1.633% | 58,474 | +7.914% |
| 2026-04-21 | 33.46 | 33.46 | 33.01 | 33.07 | -0.631% | 21,956 | +9.676% |
| 2026-04-20 | 33.35 | 33.35 | 33.04 | 33.28 | -0.120% | 62,026 | +8.984% |
| 2026-04-17 | 33.14 | 33.37 | 33.14 | 33.32 | +1.647% | 122,342 | +8.854% |
| 2026-04-16 | 32.96 | 32.96 | 32.59 | 32.78 | +0.153% | 22,608 | +10.647% |
| 2026-04-15 | 32.06 | 32.73 | 32.06 | 32.73 | +2.058% | 17,867 | +10.816% |
| 2026-04-14 | 31.82 | 32.07 | 31.82 | 32.07 | +1.584% | 37,899 | +13.096% |
| 2026-04-13 | 31.05 | 31.58 | 31.05 | 31.57 | +1.479% | 35,487 | +14.888% |
| 2026-04-10 | 31.21 | 31.21 | 31.02 | 31.11 | +0.097% | 24,171 | +16.586% |
| 2026-04-09 | 31.08 | 31.10 | 30.71 | 31.08 | +0.226% | 869,243 | +16.699% |
| 2026-04-08 | 31.29 | 31.29 | 30.88 | 31.01 | +2.512% | 103,279 | +16.962% |
| 2026-04-07 | 30.13 | 30.28 | 29.81 | 30.25 | -0.099% | 86,701 | +19.901% |
| 2026-04-06 | 30.36 | 30.36 | 30.16 | 30.28 | +0.265% | 27,404 | +19.782% |
| 2026-04-02 | 29.89 | 30.20 | 29.77 | 30.20 | +0.033% | 155,147 | +20.099% |
| 2026-04-01 | 30.28 | 30.35 | 30.09 | 30.19 | +0.972% | 38,232 | +20.139% |
| 2026-03-31 | 29.25 | 29.90 | 29.25 | 29.90 | +3.817% | 31,541 | +21.307% |
| 2026-03-30 | 29.11 | 29.11 | 28.69 | 28.80 | -0.380% | 142,930 | +25.938% |
| 2026-03-27 | 29.46 | 29.46 | 28.89 | 28.91 | -2.265% | 62,908 | +25.458% |
| 2026-03-26 | 30.04 | 30.19 | 29.58 | 29.58 | -2.247% | 33,515 | +22.617% |
| 2026-03-25 | 30.38 | 30.57 | 30.22 | 30.26 | +0.565% | 32,416 | +19.861% |
| 2026-03-24 | 30.26 | 30.26 | 30.03 | 30.09 | -1.053% | 13,176 | +20.538% |
| 2026-03-23 | 30.59 | 30.71 | 30.34 | 30.41 | +1.570% | 59,053 | +19.269% |
| 2026-03-20 | 30.56 | 30.56 | 29.77 | 29.94 | -1.836% | 56,977 | +21.142% |
| 2026-03-19 | 30.25 | 30.63 | 30.25 | 30.50 | +0.033% | 53,611 | +18.918% |
| 2026-03-18 | 30.85 | 30.93 | 30.49 | 30.49 | -1.518% | 22,685 | +18.957% |
| 2026-03-17 | 31.09 | 31.10 | 30.93 | 30.96 | +0.387% | 22,465 | +17.151% |
| 2026-03-16 | 30.82 | 30.93 | 30.81 | 30.84 | +1.050% | 23,112 | +17.605% |
| 2026-03-13 | 30.99 | 31.11 | 30.47 | 30.52 | -1.316% | 200,959 | +18.840% |
| 2026-03-12 | 31.18 | 31.18 | 30.92 | 30.93 | -1.538% | 30,935 | +17.276% |
| 2026-03-11 | 31.58 | 31.58 | 31.30 | 31.41 | -0.159% | 13,836 | +15.473% |
| 2026-03-10 | 31.72 | 31.72 | 31.39 | 31.46 | -0.506% | 11,295 | +15.289% |
| 2026-03-09 | 31.04 | 31.66 | 30.81 | 31.62 | +1.055% | 852,994 | +14.706% |
| 2026-03-06 | 31.23 | 31.48 | 31.17 | 31.29 | -1.151% | 28,264 | +15.916% |
| 2026-03-05 | 31.49 | 31.77 | 31.33 | 31.65 | +0.236% | 79,217 | +14.581% |
| 2026-03-04 | 31.50 | 31.72 | 31.42 | 31.58 | +0.798% | 75,029 | +14.851% |
| 2026-03-03 | 30.95 | 31.41 | 30.68 | 31.33 | -0.445% | 46,548 | +15.768% |
| 2026-03-02 | 31.02 | 31.57 | 31.02 | 31.47 | +0.351% | 16,712 | +15.253% |
| 2026-02-27 | 31.24 | 31.36 | 31.13 | 31.36 | -0.791% | 11,329 | +15.657% |
| 2026-02-26 | 31.87 | 31.87 | 31.31 | 31.61 | -0.691% | 24,931 | +14.742% |
| 2026-02-25 | 31.69 | 31.84 | 31.69 | 31.83 | +1.434% | 15,692 | +13.949% |
| 2026-02-24 | 31.04 | 31.40 | 30.92 | 31.38 | +1.128% | 36,400 | +15.583% |
| 2026-02-23 | 31.58 | 31.58 | 30.91 | 31.03 | -1.523% | 22,115 | +16.887% |
| 2026-02-20 | 31.11 | 31.55 | 31.11 | 31.51 | +0.671% | 33,610 | +15.106% |
| 2026-02-19 | 31.43 | 31.43 | 31.15 | 31.30 | -0.445% | 31,686 | +15.879% |
| 2026-02-18 | 31.28 | 31.60 | 31.28 | 31.44 | +0.718% | 48,359 | +15.363% |
| 2026-02-17 | 30.91 | 31.37 | 30.80 | 31.22 | +0.535% | 47,679 | +16.190% |
| 2026-02-13 | 31.34 | 31.34 | 30.93 | 31.05 | -0.161% | 22,928 | +16.812% |
| 2026-02-12 | 31.88 | 31.88 | 31.08 | 31.10 | -2.016% | 37,587 | +16.624% |
| 2026-02-11 | 32.20 | 32.20 | 31.68 | 31.74 | -0.626% | 13,950 | +14.272% |
| 2026-02-10 | 32.18 | 32.22 | 31.90 | 31.94 | -0.436% | 16,523 | +13.557% |
| 2026-02-09 | 31.70 | 32.17 | 31.70 | 32.08 | +1.008% | 33,875 | +13.061% |
| 2026-02-06 | 31.31 | 31.79 | 31.25 | 31.76 | +2.353% | 314,614 | +14.200% |
| 2026-02-05 | 31.45 | 31.45 | 30.97 | 31.03 | -1.835% | 33,935 | +16.887% |
| 2026-02-04 | 31.99 | 31.99 | 31.32 | 31.61 | -0.754% | 22,909 | +14.742% |
| 2026-02-03 | 32.59 | 32.59 | 31.59 | 31.85 | -2.030% | 20,842 | +13.878% |
| 2026-02-02 | 32.38 | 32.61 | 32.34 | 32.51 | +0.476% | 80,474 | +11.566% |
| 2026-01-30 | 32.48 | 32.48 | 32.22 | 32.36 | -0.412% | 26,366 | +12.097% |
| 2026-01-29 | 32.55 | 32.55 | 31.88 | 32.49 | -0.873% | 26,361 | +11.634% |
| 2026-01-28 | 32.98 | 32.98 | 32.68 | 32.78 | -0.183% | 30,502 | +10.660% |
| 2026-01-27 | 32.87 | 32.92 | 32.76 | 32.84 | +0.508% | 288,505 | +10.458% |
| 2026-01-26 | 32.45 | 32.74 | 32.45 | 32.67 | +0.740% | 16,828 | +11.019% |
| 2026-01-23 | 32.28 | 32.54 | 32.27 | 32.43 | +0.371% | 36,383 | +11.841% |
| 2026-01-22 | 32.31 | 32.36 | 32.16 | 32.31 | +0.937% | 14,187 | +12.256% |
| 2026-01-21 | 31.89 | 32.19 | 31.68 | 32.01 | +0.787% | 28,326 | +13.308% |
| 2026-01-20 | 31.97 | 32.12 | 31.71 | 31.76 | -2.445% | 25,950 | +14.200% |
| 2026-01-16 | 32.75 | 32.75 | 32.56 | 32.56 | -0.318% | 32,818 | +11.408% |
| 2026-01-15 | 33.04 | 33.04 | 32.58 | 32.66 | -0.122% | 161,254 | +11.053% |
| 2026-01-14 | 32.89 | 32.89 | 32.43 | 32.70 | -1.089% | 67,511 | +10.917% |
| 2026-01-13 | 33.29 | 33.29 | 32.93 | 33.06 | -0.392% | 692,898 | +9.710% |
| 2026-01-12 | 33.11 | 33.28 | 33.06 | 33.19 | +0.151% | 31,882 | +9.280% |
| 2026-01-09 | 33.03 | 33.22 | 32.89 | 33.14 | -0.030% | 62,710 | +9.445% |
| 2026-01-08 | 33.39 | 33.39 | 32.98 | 33.15 | -0.778% | 1,441,612 | +9.412% |
| 2026-01-07 | 33.33 | 33.57 | 33.32 | 33.41 | +0.511% | 117,518 | +8.560% |
| 2026-01-06 | 33.24 | 33.25 | 32.98 | 33.24 | +0.758% | 114,177 | +9.116% |
| 2026-01-05 | 33.03 | 33.12 | 32.96 | 32.99 | +0.152% | 54,571 | +9.942% |
| 2026-01-02 | 33.25 | 33.30 | 32.80 | 32.94 | -0.393% | 23,417 | +10.109% |
| 2025-12-31 | 33.45 | 33.45 | 33.07 | 33.07 | -0.780% | 16,837 | +9.676% |
| 2025-12-30 | 33.40 | 33.45 | 33.31 | 33.33 | -0.269% | 26,656 | +8.821% |
| 2025-12-29 | 33.33 | 33.45 | 33.30 | 33.42 | -0.447% | 16,373 | +8.528% |
| 2025-12-26 | 33.68 | 33.68 | 33.55 | 33.57 | +0.030% | 10,877 | +8.043% |
| 2025-12-24 | 33.55 | 33.57 | 33.44 | 33.56 | +0.279% | 15,313 | +8.075% |
| 2025-12-23 | 33.32 | 33.47 | 33.25 | 33.47 | +0.530% | 7,886 | +8.377% |
| 2025-12-22 | 33.21 | 33.30 | 33.21 | 33.29 | +0.513% | 16,358 | +8.952% |
| 2025-12-19 | 32.95 | 33.16 | 32.89 | 33.12 | +1.440% | 27,697 | +9.511% |
| 2025-12-18 | 32.76 | 32.83 | 32.54 | 32.65 | +1.240% | 28,702 | +11.087% |
| 2025-12-17 | 32.69 | 32.75 | 32.21 | 32.25 | -1.587% | 21,811 | +12.465% |
| 2025-12-16 | 32.71 | 32.83 | 32.55 | 32.77 | +0.092% | 30,468 | +10.681% |
| 2025-12-15 | 32.80 | 32.81 | 32.72 | 32.74 | -0.547% | 15,346 | +10.782% |
| 2025-12-12 | 33.40 | 33.40 | 32.76 | 32.92 | -1.467% | 640,580 | +10.176% |
| 2025-12-11 | 33.33 | 33.44 | 33.03 | 33.41 | 0.000% | 14,748 | +8.560% |
| 2025-12-10 | 33.23 | 33.48 | 33.09 | 33.41 | +0.572% | 18,418 | +8.560% |
| 2025-12-09 | 33.21 | 33.27 | 33.10 | 33.22 | +0.151% | 21,380 | +9.181% |
| 2025-12-08 | 33.23 | 33.28 | 33.05 | 33.17 | -0.120% | 20,937 | +9.346% |
| 2025-12-05 | 33.17 | 33.33 | 33.09 | 33.21 | +0.636% | 248,730 | +9.214% |
| 2025-12-04 | 32.89 | 33.00 | 32.85 | 33.00 | +0.304% | 27,494 | +9.909% |
| 2025-12-03 | 32.73 | 32.97 | 32.72 | 32.90 | +0.030% | 30,480 | +10.243% |
| 2025-12-02 | 32.93 | 33.01 | 32.82 | 32.89 | +0.427% | 7,651 | +10.277% |
| 2025-12-01 | 32.67 | 32.83 | 32.46 | 32.75 | -0.335% | 39,788 | +10.748% |
| 2025-11-28 | 32.85 | 32.86 | 32.76 | 32.86 | +0.582% | 4,056 | +10.377% |
| 2025-11-26 | 32.67 | 32.77 | 32.54 | 32.67 | +0.554% | 17,488 | +11.019% |
| 2025-11-25 | 32.28 | 32.61 | 31.97 | 32.49 | +1.026% | 67,698 | +11.634% |
| 2025-11-24 | 31.91 | 32.28 | 31.80 | 32.16 | +1.772% | 17,337 | +12.780% |
| 2025-11-21 | 31.40 | 31.86 | 31.07 | 31.60 | +1.010% | 139,700 | +14.778% |
| 2025-11-20 | 32.67 | 32.67 | 31.28 | 31.28 | -2.115% | 75,126 | +15.938% |
| 2025-11-19 | 31.91 | 32.18 | 31.71 | 31.96 | +0.579% | 69,248 | +13.486% |
| 2025-11-18 | 32.02 | 32.06 | 31.52 | 31.78 | -1.102% | 186,249 | +14.143% |
| 2025-11-17 | 32.23 | 32.58 | 31.93 | 32.13 | -1.065% | 104,719 | +12.885% |
| 2025-11-14 | 32.03 | 32.66 | 31.82 | 32.48 | +0.235% | 271,800 | +11.682% |
| 2025-11-13 | 32.93 | 32.93 | 32.27 | 32.40 | -1.967% | 434,605 | +11.944% |
| 2025-11-12 | 33.32 | 33.32 | 32.88 | 33.05 | -0.181% | 182,004 | +9.743% |
| 2025-11-11 | 32.96 | 33.15 | 32.89 | 33.11 | +0.030% | 46,813 | +9.544% |
| 2025-11-10 | 32.83 | 33.17 | 32.83 | 33.10 | +1.972% | 39,769 | +9.577% |
| 2025-11-07 | 32.34 | 32.49 | 31.89 | 32.46 | +0.123% | 88,329 | +11.738% |
| 2025-11-06 | 32.91 | 32.91 | 32.37 | 32.42 | -1.847% | 25,796 | +11.875% |
| 2025-11-05 | 32.92 | 33.22 | 32.91 | 33.03 | +0.030% | 13,235 | +9.809% |
| 2025-11-04 | 33.32 | 33.33 | 32.97 | 33.02 | -1.668% | 172,572 | +9.843% |
| 2025-11-03 | 33.71 | 33.71 | 33.55 | 33.58 | +0.179% | 26,369 | +8.011% |
| 2025-10-31 | 33.96 | 33.96 | 33.41 | 33.52 | +0.239% | 11,986 | +8.204% |
| 2025-10-30 | 33.81 | 33.81 | 33.42 | 33.44 | -1.433% | 13,614 | +8.463% |
| 2025-10-29 | 33.92 | 34.21 | 33.81 | 33.93 | +0.225% | 147,769 | +6.909% |
| 2025-10-28 | 33.74 | 33.88 | 33.57 | 33.85 | +1.015% | 75,332 | +7.149% |
| 2025-10-27 | 33.34 | 33.52 | 33.34 | 33.51 | +1.697% | 30,554 | +8.236% |
| 2025-10-24 | 32.91 | 33.04 | 32.91 | 32.95 | +0.767% | 13,097 | +10.074% |
| 2025-10-23 | 32.51 | 32.75 | 32.51 | 32.70 | +0.833% | 24,386 | +10.917% |
| 2025-10-22 | 32.70 | 32.73 | 32.24 | 32.43 | -0.765% | 331,576 | +11.841% |
| 2025-10-21 | 32.71 | 32.72 | 32.55 | 32.68 | +0.092% | 6,894 | +10.985% |
| 2025-10-20 | 32.58 | 32.72 | 32.58 | 32.65 | +1.146% | 6,358 | +11.087% |
| 2025-10-17 | 31.96 | 32.33 | 31.89 | 32.28 | +0.561% | 35,389 | +12.361% |
| 2025-10-16 | 32.44 | 32.48 | 31.92 | 32.10 | -0.302% | 42,073 | +12.991% |
| 2025-10-15 | 32.48 | 32.58 | 32.05 | 32.20 | +0.072% | 15,666 | +12.650% |
| 2025-10-14 | 32.09 | 32.43 | 32.07 | 32.17 | -0.818% | 146,917 | +12.731% |
| 2025-10-13 | 32.39 | 32.49 | 32.23 | 32.44 | +2.096% | 108,673 | +11.809% |
| 2025-10-10 | 32.83 | 32.89 | 31.77 | 31.77 | -3.149% | 10,767 | +14.153% |
| 2025-10-09 | 32.87 | 32.87 | 32.73 | 32.81 | -0.041% | 41,106 | +10.558% |
| 2025-10-08 | 32.55 | 32.83 | 32.55 | 32.82 | +0.923% | 5,696 | +10.512% |
| 2025-10-07 | 32.77 | 32.77 | 32.43 | 32.52 | -0.550% | 30,240 | +11.531% |
| 2025-10-06 | 32.64 | 32.75 | 32.59 | 32.70 | +0.307% | 10,422 | +10.917% |
| 2025-10-03 | 32.87 | 32.92 | 32.60 | 32.60 | -0.640% | 15,246 | +11.258% |
| 2025-10-02 | 32.93 | 32.93 | 32.76 | 32.81 | +0.306% | 3,267 | +10.546% |
| 2025-10-01 | 32.48 | 32.74 | 32.47 | 32.71 | +0.214% | 8,978 | +10.884% |
| 2025-09-30 | 32.54 | 32.64 | 32.41 | 32.64 | +0.369% | 9,033 | +11.121% |
| 2025-09-29 | 32.61 | 32.64 | 32.44 | 32.52 | +0.401% | 5,369 | +11.531% |
| 2025-09-26 | 32.35 | 32.39 | 32.13 | 32.39 | +0.472% | 21,640 | +11.979% |
| 2025-09-25 | 32.17 | 32.24 | 32.00 | 32.24 | -0.529% | 5,287 | +12.507% |
| 2025-09-24 | 32.61 | 32.61 | 32.33 | 32.41 | -0.585% | 4,461 | +11.913% |
| 2025-09-23 | 32.99 | 32.99 | 32.52 | 32.60 | -1.068% | 2,147 | +11.258% |
| 2025-09-22 | 32.68 | 32.98 | 32.68 | 32.95 | +0.616% | 11,365 | +10.070% |
| 2025-09-19 | 32.79 | 32.81 | 32.57 | 32.75 | +0.614% | 35,047 | +10.748% |
| 2025-09-18 | 32.58 | 32.63 | 32.50 | 32.55 | +0.839% | 3,185 | +11.429% |
| 2025-09-17 | 32.35 | 32.36 | 32.26 | 32.28 | -0.495% | 1,575 | +12.363% |
| 2025-09-16 | 32.46 | 32.47 | 32.40 | 32.44 | -0.207% | 11,823 | +11.806% |
| 2025-09-15 | 32.46 | 32.55 | 32.44 | 32.51 | +0.611% | 13,359 | +11.575% |
| 2025-09-12 | 32.29 | 32.35 | 32.28 | 32.31 | -0.031% | 3,326 | +12.256% |
| 2025-09-11 | 32.36 | 32.36 | 32.24 | 32.32 | +0.648% | 17,892 | +12.222% |
| 2025-09-10 | 32.25 | 32.26 | 32.03 | 32.11 | +0.810% | 13,613 | +12.948% |
| 2025-09-09 | 31.78 | 31.85 | 31.67 | 31.85 | +0.169% | 4,839 | +13.864% |
| 2025-09-08 | 31.83 | 31.83 | 31.76 | 31.80 | +0.939% | 5,391 | +14.057% |
| 2025-09-05 | 31.78 | 31.78 | 31.30 | 31.50 | -0.275% | 1,661 | +15.128% |
| 2025-09-04 | 31.24 | 31.61 | 31.24 | 31.59 | +0.929% | 34,391 | +14.812% |
| 2025-09-03 | 31.27 | 31.31 | 31.14 | 31.30 | +0.983% | 11,282 | +15.879% |
| 2025-09-02 | 30.69 | 31.00 | 30.69 | 31.00 | -0.775% | 5,658 | +17.017% |
| 2025-08-29 | 31.24 | 31.26 | 31.18 | 31.24 | -1.313% | 19,173 | +16.110% |
| 2025-08-28 | 31.42 | 31.70 | 31.42 | 31.65 | +0.678% | 4,186 | +14.585% |
| 2025-08-27 | 31.37 | 31.49 | 31.37 | 31.44 | +0.349% | 16,171 | +15.363% |
| 2025-08-26 | 31.15 | 31.33 | 31.15 | 31.33 | +0.367% | 1,014 | +15.766% |
| 2025-08-25 | 31.27 | 31.35 | 31.22 | 31.22 | -0.237% | 6,892 | +16.191% |
| 2025-08-22 | 30.92 | 31.33 | 30.89 | 31.29 | +1.525% | 3,987 | +15.916% |
| 2025-08-21 | 30.86 | 30.89 | 30.73 | 30.82 | -0.451% | 7,448 | +17.683% |
| 2025-08-20 | 30.91 | 30.96 | 30.55 | 30.96 | -0.503% | 1,025 | +17.153% |
| 2025-08-19 | 31.58 | 31.58 | 31.08 | 31.12 | -1.430% | 11,188 | +16.564% |
| 2025-08-18 | 31.50 | 31.57 | 31.42 | 31.57 | +0.240% | 53,570 | +14.897% |
| 2025-08-15 | 31.48 | 31.55 | 31.45 | 31.49 | -0.342% | 4,899 | +15.173% |
| 2025-08-14 | 31.45 | 31.66 | 31.45 | 31.60 | -0.051% | 48,264 | +14.778% |
| 2025-08-13 | 31.81 | 31.81 | 31.51 | 31.62 | -0.095% | 8,183 | +14.720% |
| 2025-08-12 | 31.44 | 31.65 | 31.36 | 31.65 | +1.464% | 9,583 | +14.612% |
| 2025-08-11 | 31.27 | 31.44 | 31.19 | 31.19 | -0.449% | 5,380 | +16.290% |
| 2025-08-08 | 31.31 | 31.33 | 31.23 | 31.33 | +0.610% | 2,000 | +15.768% |
| 2025-08-07 | 31.39 | 31.45 | 30.91 | 31.14 | -0.307% | 95,212 | +16.474% |
| 2025-08-06 | 30.96 | 31.24 | 30.91 | 31.24 | +1.251% | 1,761 | +16.116% |
| 2025-08-05 | 31.07 | 31.19 | 30.85 | 30.85 | -0.963% | 10,613 | +17.569% |
| 2025-08-04 | 30.88 | 31.15 | 30.81 | 31.15 | +1.944% | 33,879 | +16.437% |
| 2025-08-01 | 30.74 | 30.74 | 30.41 | 30.56 | -2.240% | 20,044 | +18.700% |
| 2025-07-31 | 31.84 | 31.84 | 31.22 | 31.26 | -0.013% | 22,386 | +16.042% |
| 2025-07-30 | 31.21 | 31.33 | 31.15 | 31.26 | +0.450% | 7,865 | +16.027% |
| 2025-07-29 | 31.39 | 31.39 | 31.10 | 31.12 | -0.607% | 28,589 | +16.549% |
| 2025-07-28 | 31.27 | 31.31 | 31.22 | 31.31 | +0.288% | 13,610 | +15.842% |
| 2025-07-25 | 31.19 | 31.28 | 31.11 | 31.22 | +0.580% | 8,846 | +16.176% |
| 2025-07-24 | 31.04 | 31.10 | 31.00 | 31.04 | +0.239% | 38,277 | +16.849% |
| 2025-07-23 | 30.78 | 30.99 | 30.72 | 30.97 | +1.037% | 27,372 | +17.128% |
| 2025-07-22 | 30.61 | 30.69 | 30.59 | 30.65 | -0.687% | 9,385 | +18.343% |
| 2025-07-21 | 30.98 | 30.99 | 30.83 | 30.86 | +0.227% | 17,989 | +17.531% |
| 2025-07-18 | 30.79 | 30.80 | 30.72 | 30.79 | +0.053% | 48,105 | +17.798% |
| 2025-07-17 | 30.66 | 30.81 | 30.64 | 30.77 | +0.864% | 7,757 | +17.860% |
| 2025-07-16 | 30.45 | 30.54 | 30.41 | 30.51 | +0.033% | 7,694 | +18.879% |
| 2025-07-15 | 30.75 | 30.75 | 30.50 | 30.50 | +0.098% | 15,683 | +18.918% |
| 2025-07-14 | 30.31 | 30.54 | 30.27 | 30.47 | +0.197% | 26,806 | +19.035% |
| 2025-07-11 | 30.41 | 30.46 | 30.36 | 30.41 | -0.491% | 19,831 | +19.270% |
| 2025-07-10 | 30.75 | 30.75 | 30.38 | 30.56 | -0.098% | 59,290 | +18.685% |
| 2025-07-09 | 30.62 | 30.62 | 30.43 | 30.59 | +0.907% | 50,611 | +18.569% |
| 2025-07-08 | 30.48 | 30.48 | 30.28 | 30.32 | -0.148% | 203,733 | +19.644% |
| 2025-07-07 | 30.34 | 30.46 | 30.27 | 30.36 | -0.492% | 24,003 | +19.466% |
| 2025-07-03 | 30.37 | 30.54 | 30.37 | 30.51 | +1.026% | 7,969 | +18.879% |
| 2025-07-02 | 29.92 | 30.20 | 29.92 | 30.20 | +0.767% | 9,833 | +20.099% |
| 2025-07-01 | 30.15 | 30.15 | 29.89 | 29.97 | -0.729% | 15,463 | +21.021% |
| 2025-06-30 | 30.27 | 30.27 | 30.10 | 30.19 | +0.549% | 63,127 | +20.139% |
| 2025-06-27 | 30.05 | 30.12 | 29.82 | 30.03 | +0.452% | 8,289 | +20.799% |
| 2025-06-26 | 29.62 | 29.89 | 29.61 | 29.89 | +1.295% | 8,961 | +21.345% |
| 2025-06-25 | 29.63 | 29.65 | 29.48 | 29.51 | +0.197% | 10,283 | +22.916% |
| 2025-06-24 | 29.29 | 29.50 | 29.29 | 29.45 | +1.412% | 31,489 | +23.158% |
| 2025-06-23 | 28.90 | 29.04 | 28.90 | 29.04 | +1.114% | 12,177 | +24.897% |
| 2025-06-20 | 29.06 | 29.06 | 28.66 | 28.72 | -0.846% | 18,070 | +26.288% |
| 2025-06-18 | 28.93 | 29.09 | 28.91 | 28.96 | +0.225% | 15,954 | +25.220% |
| 2025-06-17 | 28.97 | 29.15 | 28.90 | 28.90 | -0.960% | 4,823 | +25.502% |
| 2025-06-16 | 29.00 | 29.20 | 29.00 | 29.18 | +1.604% | 13,580 | +24.297% |
| 2025-06-13 | 28.99 | 29.05 | 28.72 | 28.72 | -1.461% | 9,977 | +26.291% |
| 2025-06-12 | 28.95 | 29.15 | 28.95 | 29.15 | +0.199% | 4,876 | +24.446% |
| 2025-06-11 | 29.31 | 29.32 | 29.09 | 29.09 | -0.408% | 3,551 | +24.694% |
| 2025-06-10 | 29.20 | 29.22 | 29.06 | 29.21 | +0.297% | 5,581 | +24.184% |
| 2025-06-09 | 29.22 | 29.22 | 29.12 | 29.12 | +0.040% | 967 | +24.554% |
| 2025-06-06 | 29.09 | 29.14 | 29.09 | 29.11 | +1.258% | 12,346 | +24.604% |
| 2025-06-05 | 28.97 | 28.97 | 28.75 | 28.75 | -0.368% | 1,419 | +26.171% |
| 2025-06-04 | 28.81 | 28.90 | 28.81 | 28.85 | +0.304% | 1,736 | +25.706% |
| 2025-06-03 | 28.68 | 28.80 | 28.68 | 28.77 | +0.843% | 7,165 | +26.089% |
| 2025-06-02 | 28.23 | 28.55 | 28.23 | 28.53 | +0.511% | 2,937 | +27.151% |
| 2025-05-30 | 28.36 | 28.38 | 28.02 | 28.38 | +0.099% | 5,766 | +27.801% |
| 2025-05-29 | 28.34 | 28.47 | 28.30 | 28.35 | +0.039% | 8,810 | +27.927% |
| 2025-05-28 | 28.50 | 28.51 | 28.34 | 28.34 | -0.453% | 5,857 | +27.977% |
| 2025-05-27 | 28.33 | 28.52 | 28.32 | 28.47 | +2.336% | 40,841 | +27.397% |
| 2025-05-23 | 27.77 | 27.87 | 27.77 | 27.82 | -1.207% | 3,372 | +30.374% |
| 2025-05-22 | 28.29 | 28.34 | 28.16 | 28.16 | +0.178% | 3,408 | +28.800% |
| 2025-05-21 | 28.43 | 28.43 | 28.11 | 28.11 | -1.472% | 1,088 | +29.028% |
| 2025-05-20 | 28.59 | 28.59 | 28.46 | 28.53 | -0.380% | 3,902 | +27.129% |
| 2025-05-19 | 28.48 | 28.64 | 28.48 | 28.64 | +0.074% | 5,267 | +26.646% |
| 2025-05-16 | 28.46 | 28.62 | 28.46 | 28.62 | +0.824% | 36,389 | +26.740% |
| 2025-05-15 | 28.46 | 28.52 | 28.24 | 28.38 | -0.302% | 14,700 | +27.784% |
| 2025-05-14 | 28.38 | 28.47 | 28.36 | 28.47 | +0.597% | 5,394 | +27.397% |
| 2025-05-13 | 28.03 | 28.40 | 27.92 | 28.30 | +1.484% | 10,537 | +28.158% |
| 2025-05-12 | 27.64 | 27.89 | 27.58 | 27.89 | +4.368% | 7,454 | +30.060% |
| 2025-05-09 | 26.76 | 26.80 | 26.70 | 26.72 | -0.289% | 7,102 | +35.741% |
| 2025-05-08 | 26.96 | 26.97 | 26.80 | 26.80 | +0.780% | 1,710 | +35.348% |
| 2025-05-07 | 26.56 | 26.59 | 26.34 | 26.59 | +0.264% | 29,494 | +36.405% |
| 2025-05-06 | 26.52 | 26.66 | 26.51 | 26.52 | -0.786% | 55,222 | +36.765% |
| 2025-05-05 | 26.69 | 26.88 | 26.69 | 26.73 | -0.470% | 49,711 | +35.690% |
| 2025-05-02 | 26.83 | 26.87 | 26.82 | 26.86 | +1.749% | 3,175 | +35.053% |
| 2025-05-01 | 26.55 | 26.55 | 26.39 | 26.39 | +1.028% | 1,353 | +37.415% |
| 2025-04-30 | 25.66 | 26.13 | 25.66 | 26.13 | +0.253% | 21,119 | +38.828% |
| 2025-04-29 | 25.84 | 26.14 | 25.83 | 26.06 | +0.463% | 32,757 | +39.179% |
| 2025-04-28 | 26.03 | 26.06 | 25.69 | 25.94 | -0.085% | 5,160 | +39.823% |
| 2025-04-25 | 25.70 | 26.06 | 25.70 | 25.96 | +1.201% | 108,480 | +39.704% |
| 2025-04-24 | 25.12 | 25.65 | 25.12 | 25.65 | +2.947% | 142,223 | +41.382% |
| 2025-04-23 | 25.32 | 25.41 | 24.86 | 24.92 | +2.423% | 5,847 | +45.548% |
| 2025-04-22 | 24.09 | 24.34 | 24.09 | 24.33 | +2.658% | 8,559 | +49.075% |
| 2025-04-21 | 23.91 | 23.91 | 23.40 | 23.70 | -2.589% | 52,075 | +53.038% |
| 2025-04-17 | 24.18 | 24.39 | 24.16 | 24.33 | +0.206% | 15,663 | +49.075% |
| 2025-04-16 | 24.52 | 24.59 | 23.91 | 24.28 | -2.763% | 18,839 | +49.382% |
| 2025-04-15 | 25.02 | 25.11 | 24.91 | 24.97 | 0.000% | 16,905 | +45.254% |