FLCV
Federated Hermes MDT Large Cap Value ETF
stockNYSEETF
At CloseOct 2, 2026 3:20:42 PM EDT
36.23USD+0.583%(+0.21)1,034
36.18Bid36.27Ask0.09SpreadFLCV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.09 | 36.24 | 36.09 | 36.21 | +0.461% | 11,245 | 0.000% |
| 2026-10-01 | 35.97 | 36.10 | 35.83 | 36.04 | +0.138% | 22,115 | +0.461% |
| 2026-09-30 | 36.26 | 36.26 | 35.99 | 36.00 | -0.323% | 9,896 | +0.599% |
| 2026-09-29 | 36.28 | 36.28 | 36.00 | 36.11 | -0.388% | 78,906 | +0.275% |
| 2026-09-28 | 36.45 | 36.45 | 36.25 | 36.25 | -0.800% | 14,594 | -0.114% |
| 2026-09-25 | 36.38 | 36.56 | 36.38 | 36.54 | +0.620% | 23,024 | -0.913% |
| 2026-09-24 | 36.46 | 36.46 | 36.27 | 36.32 | -0.468% | 26,943 | -0.298% |
| 2026-09-23 | 36.69 | 36.69 | 36.44 | 36.49 | -0.571% | 21,559 | -0.765% |
| 2026-09-22 | 37.02 | 37.02 | 36.64 | 36.70 | -0.516% | 199,759 | -1.332% |
| 2026-09-21 | 36.69 | 36.97 | 36.69 | 36.89 | +0.442% | 14,442 | -1.841% |
| 2026-09-18 | 36.90 | 36.90 | 36.63 | 36.73 | -0.414% | 5,633 | -1.406% |
| 2026-09-17 | 36.82 | 36.90 | 36.76 | 36.88 | +0.710% | 9,589 | -1.814% |
| 2026-09-16 | 36.86 | 36.97 | 36.42 | 36.62 | -0.768% | 243,768 | -1.117% |
| 2026-09-15 | 37.13 | 37.13 | 36.87 | 36.90 | -0.707% | 8,650 | -1.876% |
| 2026-09-14 | 37.23 | 37.29 | 37.12 | 37.17 | -0.225% | 45,368 | -2.570% |
| 2026-09-11 | 37.15 | 37.26 | 37.11 | 37.25 | +1.158% | 38,674 | -2.790% |
| 2026-09-10 | 36.87 | 36.90 | 36.75 | 36.82 | -0.185% | 14,903 | -1.664% |
| 2026-09-09 | 37.14 | 37.14 | 36.88 | 36.89 | -0.731% | 15,503 | -1.846% |
| 2026-09-08 | 37.25 | 37.30 | 37.16 | 37.16 | -1.141% | 13,225 | -2.564% |
| 2026-09-04 | 37.73 | 37.73 | 37.56 | 37.59 | -0.764% | 246,499 | -3.676% |
| 2026-09-03 | 37.83 | 37.90 | 37.68 | 37.88 | +0.995% | 6,280 | -4.412% |
| 2026-09-02 | 37.44 | 37.60 | 37.44 | 37.51 | +0.616% | 15,253 | -3.461% |
| 2026-09-01 | 37.44 | 37.49 | 37.24 | 37.28 | -0.535% | 12,374 | -2.866% |
| 2026-08-31 | 37.64 | 37.64 | 37.45 | 37.48 | -0.581% | 12,013 | -3.386% |
| 2026-08-28 | 37.78 | 37.79 | 37.65 | 37.70 | +0.077% | 10,368 | -3.948% |
| 2026-08-27 | 37.67 | 37.77 | 37.66 | 37.67 | -0.501% | 14,116 | -3.874% |
| 2026-08-26 | 37.77 | 37.91 | 37.75 | 37.86 | -0.037% | 12,824 | -4.356% |
| 2026-08-25 | 37.76 | 37.89 | 37.76 | 37.87 | +0.010% | 16,558 | -4.391% |
| 2026-08-24 | 37.80 | 37.87 | 37.76 | 37.87 | +0.427% | 11,602 | -4.382% |
| 2026-08-21 | 37.67 | 37.76 | 37.64 | 37.71 | +0.442% | 16,833 | -3.974% |
| 2026-08-20 | 37.83 | 37.83 | 37.49 | 37.54 | -1.396% | 17,436 | -3.549% |
| 2026-08-19 | 38.24 | 38.29 | 38.08 | 38.08 | +0.798% | 62,037 | -4.896% |
| 2026-08-18 | 37.74 | 37.95 | 37.74 | 37.77 | +0.090% | 15,826 | -4.137% |
| 2026-08-17 | 38.01 | 38.01 | 37.72 | 37.74 | -0.622% | 20,607 | -4.050% |
| 2026-08-14 | 38.07 | 38.07 | 37.91 | 37.98 | -0.047% | 11,780 | -4.647% |
| 2026-08-13 | 37.92 | 38.00 | 37.76 | 37.99 | +0.740% | 25,987 | -4.692% |
| 2026-08-12 | 37.71 | 37.75 | 37.58 | 37.71 | -0.059% | 20,020 | -3.986% |
| 2026-08-11 | 37.79 | 37.81 | 37.74 | 37.74 | +0.007% | 16,070 | -4.043% |
| 2026-08-10 | 37.67 | 37.78 | 37.65 | 37.73 | +0.281% | 10,518 | -4.037% |
| 2026-08-07 | 37.62 | 37.68 | 37.58 | 37.63 | +0.557% | 8,587 | -3.767% |
| 2026-08-06 | 37.49 | 37.49 | 37.33 | 37.42 | -0.209% | 7,986 | -3.232% |
| 2026-08-05 | 37.87 | 37.87 | 37.44 | 37.50 | -0.185% | 13,590 | -3.434% |
| 2026-08-04 | 37.10 | 37.61 | 37.10 | 37.57 | +1.222% | 17,035 | -3.613% |
| 2026-08-03 | 37.10 | 37.16 | 37.09 | 37.11 | +0.359% | 5,582 | -2.434% |
| 2026-07-31 | 36.72 | 37.00 | 36.65 | 36.98 | +0.528% | 13,941 | -2.084% |
| 2026-07-30 | 36.53 | 36.82 | 36.51 | 36.79 | +0.400% | 5,250 | -1.567% |
| 2026-07-29 | 36.91 | 37.06 | 36.64 | 36.64 | -0.768% | 10,260 | -1.173% |
| 2026-07-28 | 36.81 | 37.00 | 36.81 | 36.92 | +0.989% | 12,606 | -1.932% |
| 2026-07-27 | 36.57 | 36.60 | 36.51 | 36.56 | +0.766% | 13,478 | -0.962% |
| 2026-07-24 | 36.03 | 36.40 | 36.03 | 36.28 | +0.938% | 10,704 | -0.204% |
| 2026-07-23 | 35.91 | 36.02 | 35.91 | 35.95 | -0.677% | 169,921 | +0.733% |
| 2026-07-22 | 36.36 | 36.36 | 36.15 | 36.19 | -0.075% | 431,348 | +0.051% |
| 2026-07-21 | 36.05 | 36.25 | 36.05 | 36.22 | +0.280% | 3,476 | -0.025% |
| 2026-07-20 | 36.32 | 36.32 | 36.08 | 36.12 | -0.237% | 4,101 | +0.256% |
| 2026-07-17 | 36.46 | 36.48 | 36.17 | 36.20 | -0.154% | 17,398 | +0.019% |
| 2026-07-16 | 36.17 | 36.27 | 36.12 | 36.26 | +0.744% | 6,788 | -0.135% |
| 2026-07-15 | 35.98 | 36.17 | 35.98 | 35.99 | +0.368% | 9,798 | +0.608% |
| 2026-07-14 | 35.88 | 35.93 | 35.81 | 35.86 | -0.361% | 16,419 | +0.979% |
| 2026-07-13 | 36.01 | 36.03 | 35.95 | 35.99 | +0.295% | 106,935 | +0.614% |
| 2026-07-10 | 35.94 | 35.94 | 35.69 | 35.88 | +0.364% | 10,064 | +0.910% |
| 2026-07-09 | 35.67 | 35.84 | 35.67 | 35.75 | -0.044% | 5,401 | +1.278% |
| 2026-07-08 | 35.69 | 35.77 | 35.41 | 35.77 | -0.439% | 199,519 | +1.233% |
| 2026-07-07 | 35.84 | 35.93 | 35.84 | 35.93 | -0.302% | 4,793 | +0.788% |
| 2026-07-06 | 36.00 | 36.08 | 35.99 | 36.04 | +0.604% | 2,654 | +0.484% |
| 2026-07-02 | 36.10 | 36.10 | 35.62 | 35.82 | +0.122% | 7,761 | +1.091% |
| 2026-07-01 | 35.71 | 35.94 | 35.71 | 35.78 | -0.228% | 22,828 | +1.214% |
| 2026-06-30 | 35.86 | 35.93 | 35.72 | 35.86 | +0.350% | 3,633 | +0.984% |
| 2026-06-29 | 35.77 | 35.77 | 35.48 | 35.73 | +0.429% | 13,471 | +1.338% |
| 2026-06-26 | 35.64 | 35.82 | 35.58 | 35.58 | -0.560% | 12,953 | +1.773% |
| 2026-06-25 | 35.73 | 35.93 | 35.72 | 35.78 | +1.412% | 4,559 | +1.203% |
| 2026-06-24 | 35.45 | 35.52 | 35.22 | 35.28 | -0.001% | 2,112 | +2.632% |
| 2026-06-23 | 35.34 | 35.36 | 35.25 | 35.28 | -0.966% | 4,200 | +2.631% |
| 2026-06-22 | 35.67 | 35.69 | 35.54 | 35.63 | +0.405% | 12,972 | +1.640% |
| 2026-06-18 | 35.49 | 35.56 | 35.36 | 35.48 | +0.583% | 6,176 | +2.051% |
| 2026-06-17 | 35.82 | 35.82 | 35.27 | 35.28 | -1.121% | 135,404 | +2.646% |
| 2026-06-16 | 35.87 | 35.94 | 35.67 | 35.68 | +0.059% | 4,488 | +1.496% |
| 2026-06-15 | 35.88 | 35.88 | 35.65 | 35.66 | +0.546% | 10,547 | +1.556% |
| 2026-06-12 | 35.09 | 35.52 | 35.09 | 35.46 | +0.717% | 6,519 | +2.110% |
| 2026-06-11 | 34.71 | 35.21 | 34.71 | 35.21 | +1.878% | 5,653 | +2.843% |
| 2026-06-10 | 34.72 | 35.02 | 34.56 | 34.56 | -1.282% | 50,750 | +4.774% |
| 2026-06-09 | 35.07 | 35.15 | 34.36 | 35.01 | +0.762% | 12,538 | +3.430% |
| 2026-06-08 | 34.89 | 34.89 | 34.75 | 34.75 | +0.051% | 702 | +4.219% |
| 2026-06-05 | 35.03 | 35.15 | 34.70 | 34.73 | -1.640% | 7,045 | +4.272% |
| 2026-06-04 | 35.10 | 35.39 | 35.10 | 35.31 | +0.447% | 8,444 | +2.562% |
| 2026-06-03 | 35.16 | 35.18 | 35.07 | 35.15 | +0.018% | 14,897 | +3.020% |
| 2026-06-02 | 35.09 | 35.21 | 35.02 | 35.14 | +0.415% | 2,764 | +3.039% |
| 2026-06-01 | 34.91 | 35.04 | 34.91 | 35.00 | +0.174% | 4,753 | +3.467% |
| 2026-05-29 | 35.00 | 35.03 | 34.94 | 34.94 | +0.007% | 2,688 | +3.647% |
| 2026-05-28 | 34.78 | 34.94 | 34.74 | 34.93 | +0.180% | 3,193 | +3.654% |
| 2026-05-27 | 34.96 | 34.96 | 34.84 | 34.87 | -0.108% | 11,196 | +3.840% |
| 2026-05-26 | 34.87 | 34.97 | 34.83 | 34.91 | +0.901% | 6,549 | +3.729% |
| 2026-05-22 | 34.54 | 34.70 | 34.54 | 34.60 | +0.842% | 5,451 | +4.663% |
| 2026-05-21 | 34.18 | 34.37 | 34.17 | 34.31 | +0.465% | 1,856 | +5.545% |
| 2026-05-20 | 33.83 | 34.15 | 33.83 | 34.15 | +0.836% | 4,510 | +6.035% |
| 2026-05-19 | 33.79 | 34.07 | 33.73 | 33.87 | -0.663% | 3,749 | +6.922% |
| 2026-05-18 | 34.14 | 34.19 | 34.02 | 34.09 | +0.423% | 9,172 | +6.212% |
| 2026-05-15 | 34.02 | 34.06 | 33.95 | 33.95 | -1.023% | 21,036 | +6.661% |
| 2026-05-14 | 34.42 | 34.42 | 34.30 | 34.30 | +0.267% | 2,089 | +5.570% |
| 2026-05-13 | 34.06 | 34.24 | 34.06 | 34.21 | +0.105% | 8,465 | +5.853% |
| 2026-05-12 | 34.13 | 34.18 | 33.91 | 34.17 | -0.042% | 58,121 | +5.964% |
| 2026-05-11 | 34.16 | 34.30 | 34.16 | 34.19 | +0.067% | 7,591 | +5.919% |
| 2026-05-08 | 34.20 | 34.22 | 34.14 | 34.16 | +0.611% | 55,975 | +5.990% |
| 2026-05-07 | 34.43 | 34.70 | 33.95 | 33.96 | -1.288% | 11,519 | +6.638% |
| 2026-05-06 | 34.40 | 34.41 | 34.29 | 34.40 | +0.508% | 5,046 | +5.264% |
| 2026-05-05 | 34.00 | 34.23 | 34.00 | 34.23 | +0.747% | 3,052 | +5.799% |
| 2026-05-04 | 34.11 | 34.22 | 33.95 | 33.97 | -0.342% | 7,178 | +6.589% |
| 2026-05-01 | 34.01 | 34.16 | 34.01 | 34.09 | -0.240% | 3,611 | +6.225% |
| 2026-04-30 | 33.68 | 34.17 | 33.68 | 34.17 | +2.128% | 1,993 | +5.970% |
| 2026-04-29 | 33.50 | 33.50 | 33.38 | 33.46 | -0.101% | 103,397 | +8.225% |
| 2026-04-28 | 33.44 | 33.51 | 33.42 | 33.49 | -0.365% | 4,810 | +8.116% |
| 2026-04-27 | 33.62 | 33.74 | 33.59 | 33.62 | +0.219% | 8,737 | +7.721% |
| 2026-04-24 | 33.49 | 33.55 | 33.49 | 33.54 | +0.085% | 1,865 | +7.957% |
| 2026-04-23 | 33.61 | 33.61 | 33.37 | 33.51 | -0.364% | 10,385 | +8.049% |
| 2026-04-22 | 33.73 | 33.79 | 33.58 | 33.64 | +0.347% | 9,658 | +7.656% |
| 2026-04-21 | 33.72 | 33.73 | 33.50 | 33.52 | -0.127% | 6,901 | +8.029% |
| 2026-04-20 | 33.65 | 33.66 | 33.56 | 33.56 | +0.080% | 6,365 | +7.892% |
| 2026-04-17 | 33.37 | 33.66 | 33.37 | 33.54 | +0.984% | 7,487 | +7.978% |
| 2026-04-16 | 33.18 | 33.23 | 33.16 | 33.21 | +0.315% | 18,065 | +9.041% |
| 2026-04-15 | 33.17 | 33.17 | 32.99 | 33.10 | +0.170% | 3,432 | +9.385% |
| 2026-04-14 | 32.98 | 33.05 | 32.94 | 33.05 | +0.586% | 4,239 | +9.571% |
| 2026-04-13 | 32.52 | 32.86 | 32.48 | 32.86 | +1.165% | 4,101 | +10.213% |
| 2026-04-10 | 32.68 | 32.68 | 32.48 | 32.48 | -0.881% | 3,387 | +11.497% |
| 2026-04-09 | 32.65 | 32.81 | 32.57 | 32.77 | +0.339% | 4,453 | +10.515% |
| 2026-04-08 | 32.62 | 32.65 | 32.52 | 32.65 | +1.951% | 2,369 | +10.890% |
| 2026-04-07 | 31.98 | 32.05 | 31.86 | 32.03 | +0.152% | 9,653 | +13.053% |
| 2026-04-06 | 31.91 | 32.02 | 31.91 | 31.98 | +0.544% | 98,981 | +13.225% |
| 2026-04-02 | 31.74 | 31.81 | 31.68 | 31.81 | +0.238% | 62,445 | +13.841% |
| 2026-04-01 | 31.67 | 31.75 | 31.67 | 31.73 | +0.730% | 1,164 | +14.112% |
| 2026-03-31 | 31.47 | 31.50 | 31.30 | 31.50 | +1.956% | 7,570 | +14.945% |
| 2026-03-30 | 31.06 | 31.16 | 30.78 | 30.90 | -0.020% | 10,063 | +17.193% |
| 2026-03-27 | 31.20 | 31.25 | 30.90 | 30.90 | -1.398% | 2,225 | +17.170% |
| 2026-03-26 | 31.66 | 31.66 | 31.34 | 31.34 | -0.947% | 4,495 | +15.531% |
| 2026-03-25 | 31.74 | 31.74 | 31.55 | 31.64 | +0.573% | 2,282 | +14.438% |
| 2026-03-24 | 31.17 | 31.61 | 31.17 | 31.46 | +0.290% | 1,691 | +15.093% |
| 2026-03-23 | 31.63 | 31.67 | 31.37 | 31.37 | +0.938% | 20,220 | +15.426% |
| 2026-03-20 | 31.50 | 31.54 | 31.03 | 31.08 | -1.354% | 40,352 | +16.509% |
| 2026-03-19 | 31.44 | 31.51 | 31.37 | 31.51 | -0.166% | 2,931 | +14.931% |
| 2026-03-18 | 31.87 | 31.87 | 31.56 | 31.56 | -1.131% | 22,588 | +14.740% |
| 2026-03-17 | 31.97 | 31.99 | 31.92 | 31.92 | +0.710% | 4,215 | +13.443% |
| 2026-03-16 | 31.70 | 31.70 | 31.70 | 31.70 | +0.888% | 338 | +14.248% |
| 2026-03-13 | 31.66 | 31.66 | 31.42 | 31.42 | -0.284% | 5,385 | +15.263% |
| 2026-03-12 | 31.70 | 31.73 | 31.51 | 31.51 | -0.779% | 6,303 | +14.935% |
| 2026-03-11 | 31.67 | 31.75 | 31.58 | 31.75 | -0.117% | 4,813 | +14.040% |
| 2026-03-10 | 31.76 | 32.10 | 31.74 | 31.79 | -0.579% | 11,755 | +13.907% |
| 2026-03-09 | 31.55 | 32.02 | 31.55 | 31.98 | +0.138% | 8,005 | +13.248% |
| 2026-03-06 | 31.91 | 31.95 | 31.89 | 31.93 | -1.086% | 6,160 | +13.404% |
| 2026-03-05 | 32.42 | 32.43 | 32.12 | 32.28 | -0.793% | 10,932 | +12.172% |
| 2026-03-04 | 32.56 | 32.59 | 32.53 | 32.54 | +0.370% | 8,322 | +11.282% |
| 2026-03-03 | 31.89 | 32.51 | 31.89 | 32.42 | -1.055% | 12,039 | +11.693% |
| 2026-03-02 | 32.57 | 32.84 | 32.57 | 32.77 | +0.220% | 6,212 | +10.515% |
| 2026-02-27 | 32.53 | 32.69 | 32.50 | 32.69 | +0.061% | 6,171 | +10.757% |
| 2026-02-26 | 32.50 | 32.73 | 32.47 | 32.67 | +0.622% | 7,240 | +10.825% |
| 2026-02-25 | 32.46 | 32.47 | 32.42 | 32.47 | +0.253% | 1,019 | +11.514% |
| 2026-02-24 | 32.03 | 32.42 | 32.03 | 32.39 | +0.928% | 12,049 | +11.797% |
| 2026-02-23 | 32.30 | 32.30 | 32.08 | 32.09 | -1.523% | 5,253 | +12.834% |
| 2026-02-20 | 32.50 | 32.59 | 32.41 | 32.59 | +0.395% | 4,114 | +11.116% |
| 2026-02-19 | 32.49 | 32.51 | 32.33 | 32.46 | -0.533% | 4,805 | +11.554% |
| 2026-02-18 | 32.67 | 32.67 | 32.53 | 32.63 | +0.535% | 1,279 | +10.959% |
| 2026-02-17 | 32.45 | 32.53 | 32.45 | 32.46 | -0.194% | 837 | +11.553% |
| 2026-02-13 | 32.48 | 32.64 | 32.48 | 32.52 | +1.116% | 4,800 | +11.337% |
| 2026-02-12 | 32.82 | 32.82 | 32.16 | 32.16 | -1.577% | 46,816 | +12.580% |
| 2026-02-11 | 32.72 | 32.72 | 32.67 | 32.68 | +0.199% | 606 | +10.804% |
| 2026-02-10 | 32.75 | 32.76 | 32.62 | 32.62 | -0.222% | 5,549 | +11.024% |
| 2026-02-09 | 32.68 | 32.73 | 32.66 | 32.69 | +0.023% | 1,648 | +10.777% |
| 2026-02-06 | 32.29 | 32.68 | 32.29 | 32.68 | +1.896% | 5,393 | +10.803% |
| 2026-02-05 | 32.16 | 32.19 | 31.99 | 32.07 | -0.912% | 10,878 | +12.904% |
| 2026-02-04 | 32.25 | 32.43 | 32.19 | 32.37 | +0.539% | 27,451 | +11.875% |
| 2026-02-03 | 32.38 | 32.40 | 31.99 | 32.19 | -0.708% | 3,865 | +12.478% |
| 2026-02-02 | 32.20 | 32.43 | 32.20 | 32.42 | +0.807% | 10,672 | +11.681% |
| 2026-01-30 | 32.20 | 32.21 | 31.93 | 32.16 | -0.289% | 4,929 | +12.583% |
| 2026-01-29 | 32.22 | 32.26 | 32.10 | 32.26 | +0.394% | 2,823 | +12.257% |
| 2026-01-28 | 32.18 | 32.19 | 32.08 | 32.13 | -0.167% | 1,703 | +12.700% |
| 2026-01-27 | 32.15 | 32.20 | 32.09 | 32.18 | +0.011% | 7,244 | +12.511% |
| 2026-01-26 | 32.14 | 32.22 | 32.14 | 32.18 | +0.526% | 7,100 | +12.524% |
| 2026-01-23 | 32.07 | 32.31 | 31.98 | 32.01 | -0.419% | 11,847 | +13.116% |
| 2026-01-22 | 32.23 | 32.23 | 32.15 | 32.15 | +0.568% | 294 | +12.642% |
| 2026-01-21 | 31.58 | 31.98 | 31.58 | 31.97 | +1.622% | 3,980 | +13.282% |
| 2026-01-20 | 31.69 | 31.69 | 31.38 | 31.45 | -1.499% | 7,354 | +15.120% |
| 2026-01-16 | 31.98 | 32.03 | 31.93 | 31.93 | -0.270% | 1,232 | +13.395% |
| 2026-01-15 | 32.07 | 32.16 | 32.02 | 32.02 | -0.000% | 10,708 | +13.088% |
| 2026-01-14 | 31.97 | 32.04 | 31.88 | 32.02 | +0.527% | 2,432 | +13.088% |
| 2026-01-13 | 32.04 | 32.04 | 31.81 | 31.85 | -0.397% | 4,383 | +13.684% |
| 2026-01-12 | 31.92 | 31.98 | 31.90 | 31.98 | +0.041% | 17,102 | +13.233% |
| 2026-01-09 | 31.93 | 31.99 | 31.93 | 31.97 | +0.355% | 5,029 | +13.279% |
| 2026-01-08 | 31.87 | 31.98 | 31.85 | 31.85 | +0.397% | 4,065 | +13.681% |
| 2026-01-07 | 31.82 | 31.87 | 31.73 | 31.73 | -0.703% | 5,452 | +14.132% |
| 2026-01-06 | 31.74 | 31.95 | 31.74 | 31.95 | +1.190% | 96,218 | +13.330% |
| 2026-01-05 | 31.45 | 31.64 | 31.45 | 31.58 | +1.127% | 6,570 | +14.678% |
| 2026-01-02 | 31.15 | 31.27 | 31.01 | 31.22 | +0.367% | 8,893 | +15.971% |
| 2025-12-31 | 31.28 | 31.28 | 31.11 | 31.11 | -1.489% | 3,185 | +16.396% |
| 2025-12-30 | 31.67 | 31.67 | 31.58 | 31.58 | -0.084% | 1,586 | +14.663% |
| 2025-12-29 | 31.61 | 31.61 | 31.61 | 31.61 | -0.231% | 215 | +14.567% |
| 2025-12-26 | 31.70 | 31.70 | 31.61 | 31.68 | -0.113% | 533 | +14.302% |
| 2025-12-24 | 31.74 | 31.74 | 31.72 | 31.72 | +0.529% | 371 | +14.173% |
| 2025-12-23 | 31.53 | 31.59 | 31.53 | 31.55 | -0.087% | 6,978 | +14.777% |
| 2025-12-22 | 31.50 | 31.59 | 31.48 | 31.58 | +0.702% | 2,870 | +14.678% |
| 2025-12-19 | 31.27 | 31.42 | 31.27 | 31.36 | +0.557% | 8,584 | +15.483% |
| 2025-12-18 | 31.34 | 31.34 | 31.18 | 31.18 | +0.196% | 6,534 | +16.126% |
| 2025-12-17 | 31.43 | 31.43 | 31.12 | 31.12 | -0.539% | 6,320 | +16.354% |
| 2025-12-16 | 31.36 | 31.36 | 31.21 | 31.29 | -0.764% | 8,215 | +15.727% |
| 2025-12-15 | 31.49 | 31.56 | 31.48 | 31.53 | +0.238% | 4,524 | +14.843% |
| 2025-12-12 | 31.53 | 31.58 | 31.41 | 31.46 | -0.384% | 3,115 | +15.116% |
| 2025-12-11 | 31.59 | 31.63 | 31.57 | 31.58 | +0.258% | 3,530 | +14.675% |
| 2025-12-10 | 31.10 | 31.52 | 31.08 | 31.50 | +1.784% | 3,091 | +14.971% |
| 2025-12-09 | 31.06 | 31.13 | 30.94 | 30.94 | -0.072% | 3,361 | +17.022% |
| 2025-12-08 | 30.96 | 31.05 | 30.95 | 30.97 | -0.550% | 4,136 | +16.937% |
| 2025-12-05 | 31.27 | 31.27 | 31.14 | 31.14 | +0.342% | 4,179 | +16.294% |
| 2025-12-04 | 31.05 | 31.10 | 31.01 | 31.03 | -0.117% | 3,190 | +16.691% |
| 2025-12-03 | 31.00 | 31.10 | 31.00 | 31.07 | +0.740% | 4,131 | +16.554% |
| 2025-12-02 | 30.82 | 30.85 | 30.79 | 30.84 | -0.032% | 4,731 | +17.417% |
| 2025-12-01 | 30.99 | 31.03 | 30.85 | 30.85 | -0.606% | 5,806 | +17.379% |
| 2025-11-28 | 30.99 | 31.04 | 30.99 | 31.04 | +0.572% | 607 | +16.668% |
| 2025-11-26 | 30.85 | 30.94 | 30.85 | 30.86 | +0.339% | 2,505 | +17.335% |
| 2025-11-25 | 30.59 | 30.77 | 30.58 | 30.76 | +1.516% | 3,423 | +17.733% |
| 2025-11-24 | 30.26 | 30.36 | 30.22 | 30.30 | +0.402% | 3,735 | +19.517% |
| 2025-11-21 | 29.83 | 30.26 | 29.80 | 30.18 | +1.889% | 4,084 | +19.998% |
| 2025-11-20 | 30.32 | 30.32 | 29.60 | 29.62 | -0.912% | 8,049 | +22.265% |
| 2025-11-19 | 29.99 | 30.02 | 29.82 | 29.89 | -0.095% | 1,841 | +21.150% |
| 2025-11-18 | 29.88 | 30.04 | 29.80 | 29.92 | +0.033% | 3,114 | +21.036% |
| 2025-11-17 | 30.34 | 30.34 | 29.86 | 29.91 | -1.197% | 9,529 | +21.076% |
| 2025-11-14 | 30.04 | 30.41 | 30.04 | 30.27 | -0.218% | 21,741 | +19.627% |
| 2025-11-13 | 30.66 | 30.66 | 30.34 | 30.34 | -1.087% | 5,731 | +19.366% |
| 2025-11-12 | 30.75 | 30.76 | 30.67 | 30.67 | +0.236% | 1,599 | +18.068% |
| 2025-11-11 | 30.44 | 30.60 | 30.44 | 30.60 | +0.770% | 1,565 | +18.347% |
| 2025-11-10 | 30.21 | 30.42 | 30.13 | 30.36 | +0.703% | 6,146 | +19.258% |
| 2025-11-07 | 29.84 | 30.15 | 29.80 | 30.15 | +1.010% | 3,092 | +20.097% |
| 2025-11-06 | 30.05 | 30.05 | 29.85 | 29.85 | -0.949% | 4,752 | +21.310% |
| 2025-11-05 | 29.98 | 30.17 | 29.88 | 30.14 | +1.088% | 8,382 | +20.158% |
| 2025-11-04 | 29.79 | 29.93 | 29.79 | 29.81 | -0.694% | 8,157 | +21.465% |
| 2025-11-03 | 30.01 | 30.05 | 29.95 | 30.02 | -0.533% | 6,278 | +20.623% |
| 2025-10-31 | 30.16 | 30.23 | 30.06 | 30.18 | +0.437% | 3,002 | +19.980% |
| 2025-10-30 | 30.28 | 30.34 | 30.05 | 30.05 | -0.099% | 10,288 | +20.504% |
| 2025-10-29 | 30.32 | 30.36 | 30.08 | 30.08 | -0.981% | 3,768 | +20.384% |
| 2025-10-28 | 30.63 | 30.63 | 30.38 | 30.38 | -1.179% | 5,088 | +19.203% |
| 2025-10-27 | 30.53 | 30.81 | 30.46 | 30.74 | +1.281% | 22,981 | +17.797% |
| 2025-10-24 | 30.46 | 30.69 | 30.35 | 30.35 | +0.342% | 18,618 | +19.306% |
| 2025-10-23 | 30.18 | 30.32 | 30.18 | 30.25 | +0.385% | 2,377 | +19.714% |
| 2025-10-22 | 30.20 | 30.20 | 30.04 | 30.13 | -0.505% | 2,890 | +20.175% |
| 2025-10-21 | 30.25 | 30.32 | 30.25 | 30.28 | +0.215% | 3,657 | +19.568% |
| 2025-10-20 | 30.12 | 30.25 | 30.12 | 30.22 | +1.055% | 5,989 | +19.825% |
| 2025-10-17 | 29.75 | 29.92 | 29.75 | 29.90 | +0.341% | 8,539 | +21.089% |
| 2025-10-16 | 30.16 | 30.16 | 29.73 | 29.80 | -1.090% | 130,182 | +21.502% |
| 2025-10-15 | 30.37 | 30.37 | 30.03 | 30.13 | -0.103% | 390,454 | +20.177% |
| 2025-10-14 | 29.98 | 30.21 | 29.98 | 30.16 | +0.520% | 1,738 | +20.054% |
| 2025-10-13 | 29.85 | 30.02 | 29.85 | 30.01 | +1.379% | 2,485 | +20.678% |
| 2025-10-10 | 30.31 | 30.31 | 29.60 | 29.60 | -2.106% | 872 | +22.343% |
| 2025-10-09 | 30.34 | 30.34 | 30.21 | 30.23 | -0.760% | 316,405 | +19.767% |
| 2025-10-08 | 30.49 | 30.53 | 30.42 | 30.47 | +0.053% | 4,173 | +18.857% |
| 2025-10-07 | 30.56 | 30.56 | 30.40 | 30.45 | -0.380% | 7,734 | +18.919% |
| 2025-10-06 | 30.56 | 30.62 | 30.56 | 30.57 | -0.565% | 5,449 | +18.467% |
| 2025-10-03 | 30.69 | 30.74 | 30.62 | 30.74 | +0.700% | 31,659 | +17.797% |
| 2025-10-02 | 30.45 | 30.55 | 30.40 | 30.53 | +0.104% | 5,343 | +18.622% |
| 2025-10-01 | 30.46 | 30.52 | 30.46 | 30.49 | +0.022% | 1,883 | +18.745% |
| 2025-09-30 | 30.50 | 30.50 | 30.30 | 30.49 | +0.170% | 6,558 | +18.771% |
| 2025-09-29 | 30.40 | 30.44 | 30.40 | 30.44 | +0.116% | 870 | +18.973% |
| 2025-09-26 | 30.28 | 30.41 | 30.28 | 30.40 | +0.833% | 1,278 | +19.111% |
| 2025-09-25 | 30.25 | 30.25 | 30.15 | 30.15 | -0.674% | 3,537 | +20.102% |
| 2025-09-24 | 30.47 | 30.47 | 30.35 | 30.35 | -0.301% | 3,264 | +19.293% |
| 2025-09-23 | 30.58 | 30.62 | 30.44 | 30.45 | -0.256% | 4,173 | +18.934% |
| 2025-09-22 | 30.43 | 30.54 | 30.43 | 30.52 | +0.156% | 1,546 | +18.630% |
| 2025-09-19 | 30.47 | 30.49 | 30.43 | 30.48 | -0.147% | 5,234 | +18.815% |
| 2025-09-18 | 30.58 | 30.58 | 30.50 | 30.52 | +0.368% | 50,480 | +18.639% |
| 2025-09-17 | 30.43 | 30.63 | 30.38 | 30.41 | +0.297% | 2,703 | +19.076% |
| 2025-09-16 | 30.31 | 30.38 | 30.29 | 30.32 | -0.413% | 6,740 | +19.429% |
| 2025-09-15 | 30.51 | 30.56 | 30.42 | 30.45 | -0.019% | 11,649 | +18.937% |
| 2025-09-12 | 30.58 | 30.58 | 30.43 | 30.45 | -0.740% | 6,654 | +18.914% |
| 2025-09-11 | 30.53 | 30.68 | 30.52 | 30.68 | +1.540% | 1,109 | +18.035% |
| 2025-09-10 | 30.25 | 30.25 | 30.14 | 30.21 | -0.102% | 2,747 | +19.852% |
| 2025-09-09 | 30.25 | 30.29 | 30.24 | 30.24 | -0.180% | 3,092 | +19.729% |
| 2025-09-08 | 30.26 | 30.30 | 30.24 | 30.30 | +0.004% | 569 | +19.513% |
| 2025-09-05 | 30.34 | 30.34 | 30.20 | 30.30 | -0.054% | 4,266 | +19.518% |
| 2025-09-04 | 30.14 | 30.31 | 30.07 | 30.31 | +0.618% | 1,904 | +19.454% |
| 2025-09-03 | 30.03 | 30.13 | 30.02 | 30.13 | +0.044% | 3,407 | +20.192% |
| 2025-09-02 | 29.96 | 30.11 | 29.96 | 30.11 | -0.596% | 890 | +20.245% |
| 2025-08-29 | 30.30 | 30.30 | 30.29 | 30.29 | -0.053% | 349 | +19.528% |
| 2025-08-28 | 30.26 | 30.31 | 30.22 | 30.31 | -0.006% | 3,405 | +19.465% |
| 2025-08-27 | 30.32 | 30.33 | 30.31 | 30.31 | +0.294% | 2,720 | +19.457% |
| 2025-08-26 | 30.20 | 30.22 | 30.13 | 30.22 | +0.123% | 2,619 | +19.809% |
| 2025-08-25 | 30.22 | 30.22 | 30.19 | 30.19 | -0.579% | 640 | +19.956% |
| 2025-08-22 | 30.44 | 30.44 | 30.36 | 30.36 | +1.379% | 501 | +19.261% |
| 2025-08-21 | 29.97 | 30.02 | 29.94 | 29.95 | -0.271% | 3,377 | +20.906% |
| 2025-08-20 | 29.86 | 30.05 | 29.85 | 30.03 | +0.473% | 2,531 | +20.579% |
| 2025-08-19 | 29.93 | 30.01 | 29.89 | 29.89 | +0.233% | 624 | +21.150% |
| 2025-08-18 | 29.85 | 29.85 | 29.81 | 29.82 | +0.071% | 3,048 | +21.432% |
| 2025-08-15 | 29.93 | 29.93 | 29.80 | 29.80 | -0.191% | 1,544 | +21.518% |
| 2025-08-14 | 29.81 | 29.86 | 29.75 | 29.86 | -0.449% | 310 | +21.286% |
| 2025-08-13 | 29.86 | 29.99 | 29.83 | 29.99 | +0.911% | 1,025 | +20.742% |
| 2025-08-12 | 29.68 | 29.72 | 29.68 | 29.72 | +0.781% | 3,847 | +21.842% |
| 2025-08-11 | 29.55 | 29.62 | 29.49 | 29.49 | -0.498% | 7,184 | +22.793% |
| 2025-08-08 | 29.63 | 29.64 | 29.61 | 29.64 | +0.236% | 3,137 | +22.181% |
| 2025-08-07 | 29.50 | 29.61 | 29.45 | 29.57 | -0.425% | 7,168 | +22.470% |
| 2025-08-06 | 29.69 | 29.69 | 29.69 | 29.69 | +0.404% | 20,864 | +21.949% |
| 2025-08-05 | 29.57 | 29.57 | 29.57 | 29.57 | -0.584% | 1,015 | +22.442% |
| 2025-08-04 | 29.66 | 29.75 | 29.66 | 29.75 | +1.223% | 194 | +21.728% |
| 2025-08-01 | 29.20 | 29.39 | 29.20 | 29.39 | -1.084% | 471 | +23.217% |
| 2025-07-31 | 30.01 | 30.01 | 29.71 | 29.71 | -1.025% | 1,093 | +21.881% |
| 2025-07-30 | 30.02 | 30.02 | 30.02 | 30.02 | -0.345% | 22 | +20.632% |
| 2025-07-29 | 30.11 | 30.12 | 30.08 | 30.12 | +0.263% | 3,683 | +20.216% |
| 2025-07-28 | 30.11 | 30.15 | 30.03 | 30.04 | -0.754% | 1,973 | +20.532% |
| 2025-07-25 | 30.15 | 30.27 | 30.15 | 30.27 | +0.494% | 6,167 | +19.623% |
| 2025-07-24 | 30.32 | 30.32 | 30.10 | 30.12 | -0.506% | 1,048 | +20.214% |
| 2025-07-23 | 30.23 | 30.30 | 30.17 | 30.28 | +0.957% | 6,380 | +19.606% |
| 2025-07-22 | 29.86 | 30.00 | 29.82 | 29.99 | +0.783% | 2,170 | +20.751% |
| 2025-07-21 | 29.85 | 30.06 | 29.76 | 29.76 | -0.391% | 1,999 | +21.696% |
| 2025-07-18 | 29.94 | 29.94 | 29.85 | 29.87 | +0.139% | 3,538 | +21.221% |
| 2025-07-17 | 29.78 | 29.86 | 29.68 | 29.83 | +0.708% | 4,730 | +21.390% |
| 2025-07-16 | 29.40 | 29.62 | 29.32 | 29.62 | +0.307% | 5,443 | +22.249% |
| 2025-07-15 | 29.83 | 29.83 | 29.53 | 29.53 | -1.298% | 3,708 | +22.624% |
| 2025-07-14 | 29.81 | 29.92 | 29.77 | 29.92 | +0.349% | 6,413 | +21.033% |
| 2025-07-11 | 29.81 | 29.84 | 29.73 | 29.81 | -0.589% | 17,274 | +21.456% |
| 2025-07-10 | 30.02 | 30.08 | 29.99 | 29.99 | +0.535% | 10,084 | +20.741% |
| 2025-07-09 | 29.74 | 29.83 | 29.70 | 29.83 | +0.285% | 39,031 | +21.387% |
| 2025-07-08 | 29.73 | 29.81 | 29.70 | 29.75 | +0.211% | 4,353 | +21.734% |
| 2025-07-07 | 29.91 | 29.91 | 29.65 | 29.68 | -0.747% | 2,890 | +21.990% |
| 2025-07-03 | 29.91 | 29.91 | 29.91 | 29.91 | +0.710% | 387 | +21.079% |
| 2025-07-02 | 29.57 | 29.86 | 29.57 | 29.70 | +0.119% | 3,242 | +21.938% |
| 2025-07-01 | 29.49 | 29.74 | 29.49 | 29.66 | +0.693% | 17,536 | +22.083% |
| 2025-06-30 | 29.38 | 29.46 | 29.30 | 29.46 | +0.878% | 71,402 | +22.929% |
| 2025-06-27 | 29.15 | 29.31 | 29.11 | 29.20 | +0.275% | 7,772 | +24.008% |
| 2025-06-26 | 28.90 | 29.13 | 28.90 | 29.12 | +0.710% | 4,574 | +24.349% |
| 2025-06-25 | 28.94 | 28.94 | 28.86 | 28.91 | -0.527% | 3,273 | +25.232% |
| 2025-06-24 | 29.03 | 29.11 | 28.99 | 29.07 | +0.581% | 12,325 | +24.572% |
| 2025-06-23 | 28.81 | 28.90 | 28.68 | 28.90 | +1.095% | 806 | +25.295% |
| 2025-06-20 | 28.66 | 28.66 | 28.59 | 28.59 | +0.153% | 331 | +26.666% |
| 2025-06-18 | 28.66 | 28.71 | 28.54 | 28.54 | -0.057% | 7,498 | +26.861% |
| 2025-06-17 | 28.74 | 28.74 | 28.56 | 28.56 | -0.805% | 3,486 | +26.789% |
| 2025-06-16 | 28.86 | 28.86 | 28.76 | 28.79 | +0.847% | 2,046 | +25.768% |
| 2025-06-13 | 28.67 | 28.67 | 28.55 | 28.55 | -1.046% | 4,150 | +26.833% |
| 2025-06-12 | 28.77 | 28.86 | 28.77 | 28.85 | +0.311% | 2,593 | +25.506% |
| 2025-06-11 | 28.86 | 28.91 | 28.76 | 28.76 | -0.245% | 1,260 | +25.896% |
| 2025-06-10 | 28.87 | 28.91 | 28.81 | 28.83 | +0.218% | 24,553 | +25.588% |
| 2025-06-09 | 28.76 | 28.80 | 28.75 | 28.77 | -0.352% | 2,352 | +25.861% |
| 2025-06-06 | 28.85 | 28.87 | 28.79 | 28.87 | +1.008% | 4,053 | +25.418% |
| 2025-06-05 | 28.55 | 28.80 | 28.51 | 28.58 | -0.231% | 5,593 | +26.682% |
| 2025-06-04 | 28.77 | 28.77 | 28.65 | 28.65 | -0.567% | 404 | +26.390% |
| 2025-06-03 | 28.58 | 28.84 | 28.58 | 28.81 | +0.759% | 9,824 | +25.673% |
| 2025-06-02 | 28.36 | 28.60 | 28.36 | 28.60 | +0.209% | 678 | +26.627% |
| 2025-05-30 | 28.42 | 28.54 | 28.42 | 28.54 | +0.056% | 614 | +26.891% |
| 2025-05-29 | 28.49 | 28.52 | 28.47 | 28.52 | +0.102% | 1,748 | +26.963% |
| 2025-05-28 | 28.73 | 28.73 | 28.49 | 28.49 | -0.582% | 1,467 | +27.093% |
| 2025-05-27 | 28.51 | 28.67 | 28.51 | 28.66 | +1.696% | 1,981 | +26.354% |
| 2025-05-23 | 28.00 | 28.18 | 28.00 | 28.18 | -0.131% | 970 | +28.496% |
| 2025-05-22 | 28.09 | 28.35 | 28.09 | 28.22 | +0.676% | 11,683 | +28.328% |
| 2025-05-21 | 28.37 | 28.39 | 28.03 | 28.03 | -1.920% | 2,129 | +29.196% |
| 2025-05-20 | 28.67 | 28.67 | 28.58 | 28.58 | +0.094% | 1,168 | +26.715% |
| 2025-05-19 | 28.56 | 28.56 | 28.50 | 28.55 | +0.222% | 718 | +26.834% |
| 2025-05-16 | 28.18 | 28.49 | 28.18 | 28.49 | +1.166% | 1,137 | +27.116% |
| 2025-05-15 | 27.92 | 28.16 | 27.83 | 28.16 | +1.084% | 2,368 | +28.597% |
| 2025-05-14 | 28.16 | 28.16 | 27.84 | 27.86 | -0.863% | 4,687 | +29.992% |
| 2025-05-13 | 28.09 | 28.20 | 28.06 | 28.10 | +0.143% | 2,144 | +28.869% |
| 2025-05-12 | 28.12 | 28.12 | 27.98 | 28.06 | +2.489% | 2,031 | +29.054% |
| 2025-05-09 | 27.53 | 27.53 | 27.38 | 27.38 | -0.261% | 675 | +32.267% |
| 2025-05-08 | 27.41 | 27.60 | 27.41 | 27.45 | +0.480% | 1,103 | +31.922% |
| 2025-05-07 | 27.27 | 27.32 | 27.27 | 27.32 | +0.558% | 790 | +32.555% |
| 2025-05-06 | 27.15 | 27.34 | 27.15 | 27.17 | -0.814% | 3,156 | +33.294% |
| 2025-05-05 | 27.25 | 27.54 | 27.25 | 27.39 | -0.245% | 4,322 | +32.209% |
| 2025-05-02 | 27.37 | 27.46 | 27.37 | 27.46 | +1.561% | 568 | +31.885% |
| 2025-05-01 | 27.08 | 27.17 | 27.02 | 27.03 | -0.125% | 7,700 | +33.944% |
| 2025-04-30 | 26.59 | 27.07 | 26.56 | 27.07 | +0.404% | 1,497 | +33.776% |
| 2025-04-29 | 26.90 | 27.01 | 26.85 | 26.96 | +0.507% | 2,185 | +34.316% |
| 2025-04-28 | 26.64 | 26.82 | 26.64 | 26.82 | +0.509% | 1,049 | +34.996% |
| 2025-04-25 | 26.64 | 26.69 | 26.59 | 26.69 | -0.268% | 1,968 | +35.683% |
| 2025-04-24 | 26.73 | 26.77 | 26.73 | 26.76 | +1.553% | 154,863 | +35.319% |
| 2025-04-23 | 26.33 | 26.35 | 26.28 | 26.35 | +0.931% | 2,417 | +37.421% |
| 2025-04-22 | 26.00 | 26.13 | 25.89 | 26.11 | +2.335% | 780 | +38.700% |
| 2025-04-21 | 25.73 | 25.73 | 25.30 | 25.51 | -1.837% | 1,265 | +41.940% |
| 2025-04-17 | 26.07 | 26.19 | 25.99 | 25.99 | +0.502% | 3,463 | +39.332% |
| 2025-04-16 | 26.07 | 26.12 | 25.86 | 25.86 | -1.242% | 1,672 | +40.032% |
| 2025-04-15 | 26.41 | 26.41 | 26.18 | 26.18 | -0.311% | 10,547 | +38.292% |
| 2025-04-14 | 26.17 | 26.32 | 26.11 | 26.27 | 0.000% | 2,712 | +37.862% |