Dark

FMS
Fresenius Medical Care AG
stock NYSE ADR

Market Open

Jul 14, 2025 2:33:57 PM EDT

27.19USD+0.555%(+0.15)105,488

27.17Bid 27.20Ask 0.03Spread

Pre-market

Jul 14, 2025 9:02:30 AM EDT

27.10USD+0.222%(+0.06)530

After-hours

Jul 11, 2025 4:00:30 PM EDT

27.04USD-0.074%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-14	27.100	27.2000	27.0000	27.19	+0.555%	105,488	0.000%
2025-07-11	27.140	27.1400	26.8778	27.04	-1.494%	196,286	+0.555%
2025-07-10	27.300	27.4900	27.2900	27.45	-0.363%	163,269	-0.947%
2025-07-09	27.680	27.6800	27.3500	27.55	+0.145%	279,990	-1.307%
2025-07-08	27.510	27.7600	27.4400	27.51	-1.574%	205,854	-1.163%
2025-07-07	28.180	28.1900	27.8600	27.95	-0.605%	150,505	-2.719%
2025-07-03	28.100	28.2100	28.0600	28.12	-0.706%	119,515	-3.307%
2025-07-02	28.570	28.6200	28.3200	28.32	-1.564%	290,694	-3.990%
2025-07-01	28.710	28.8650	28.5900	28.77	+0.700%	273,895	-5.492%
2025-06-30	28.300	28.6800	28.2600	28.57	+1.276%	371,310	-4.830%
2025-06-27	28.060	28.3400	27.9950	28.21	+0.356%	165,642	-3.616%
2025-06-26	27.990	28.2300	27.9169	28.11	+1.370%	366,209	-3.273%
2025-06-25	27.570	27.7800	27.5500	27.73	-0.252%	545,638	-1.947%
2025-06-24	27.520	27.8700	27.4150	27.80	+2.432%	302,367	-2.194%
2025-06-23	26.810	27.1800	26.7800	27.14	+1.231%	415,452	+0.184%
2025-06-20	26.750	26.9000	26.6300	26.81	-0.483%	871,954	+1.417%
2025-06-18	26.240	26.9400	26.1600	26.94	-0.517%	1,073,079	+0.928%
2025-06-17	27.300	27.3700	26.9400	27.08	-4.849%	385,004	+0.406%
2025-06-16	28.840	28.9600	28.4600	28.46	-0.524%	270,122	-4.462%
2025-06-13	28.450	28.8244	28.4100	28.61	-1.140%	253,634	-4.963%
2025-06-12	28.980	29.0650	28.7900	28.94	+1.937%	213,189	-6.047%
2025-06-11	28.480	28.5900	28.3650	28.39	-0.873%	280,930	-4.227%
2025-06-10	28.630	28.8050	28.5900	28.64	+0.035%	472,968	-5.063%
2025-06-09	28.540	28.7200	28.3700	28.63	+0.421%	448,095	-5.030%
2025-06-06	28.590	28.7200	28.5000	28.51	-0.489%	266,052	-4.630%
2025-06-05	28.600	28.8900	28.5300	28.65	+1.560%	344,413	-5.096%
2025-06-04	28.320	28.4400	28.2100	28.21	-0.424%	245,680	-3.616%
2025-06-03	28.400	28.9000	28.2900	28.33	-1.632%	242,656	-4.024%
2025-06-02	28.570	28.8800	28.4800	28.80	+1.408%	462,398	-5.590%
2025-05-30	28.230	28.5600	28.1050	28.40	-0.873%	709,289	-4.261%
2025-05-29	28.660	28.8050	28.5010	28.65	-0.452%	444,659	-5.096%
2025-05-28	29.070	29.1200	28.7700	28.78	-2.408%	836,998	-5.525%
2025-05-27	29.530	29.7100	29.4600	29.49	+1.620%	297,197	-7.799%
2025-05-23	28.450	29.0400	28.4500	29.02	-1.023%	500,720	-6.306%
2025-05-22	29.530	29.6500	29.2900	29.32	-1.611%	569,674	-7.265%
2025-05-21	30.460	30.4600	29.7600	29.80	-0.168%	648,024	-8.758%
2025-05-20	29.790	30.1650	29.7800	29.85	+2.401%	845,047	-8.911%
2025-05-19	29.070	29.1900	28.9000	29.15	+1.286%	806,584	-6.724%
2025-05-16	28.410	28.8000	28.4100	28.78	+1.338%	858,058	-5.525%
2025-05-15	28.240	28.4200	28.0900	28.40	+1.975%	802,548	-4.261%
2025-05-14	28.020	28.0450	27.7900	27.85	-0.536%	777,117	-2.370%
2025-05-13	28.300	28.3000	27.8300	28.00	-0.391%	413,647	-2.893%
2025-05-12	27.980	28.1900	27.8000	28.11	-0.986%	245,386	-3.273%
2025-05-09	28.120	28.4500	28.0300	28.39	+1.140%	254,172	-4.227%
2025-05-08	28.330	28.4199	28.0500	28.07	-0.602%	753,057	-3.135%
2025-05-07	28.390	28.5900	28.1800	28.24	+3.028%	685,790	-3.718%
2025-05-06	27.410	27.6500	26.9500	27.41	+6.987%	676,282	-0.803%
2025-05-05	25.960	26.1000	25.5500	25.62	+0.117%	446,148	+6.128%
2025-05-02	25.760	26.0400	25.5700	25.59	+2.278%	1,147,884	+6.252%
2025-05-01	25.240	25.2400	25.0000	25.02	-1.418%	296,577	+8.673%
2025-04-30	25.280	25.3800	24.9700	25.38	+1.601%	292,130	+7.132%
2025-04-29	25.110	25.1200	24.8500	24.98	-0.359%	223,009	+8.847%
2025-04-28	24.840	25.0700	24.8400	25.07	+2.494%	232,692	+8.456%
2025-04-25	24.400	24.4700	24.2400	24.46	+1.200%	249,601	+11.161%
2025-04-24	24.130	24.1900	23.9200	24.17	+2.242%	544,501	+12.495%
2025-04-23	23.680	23.8800	23.5167	23.64	-1.459%	512,093	+15.017%
2025-04-22	23.760	24.3150	23.6500	23.99	+1.998%	983,950	+13.339%
2025-04-21	23.700	23.7000	23.2750	23.52	-0.550%	292,610	+15.604%
2025-04-17	23.740	23.8500	23.5100	23.65	-4.444%	445,029	+14.968%
2025-04-16	25.110	25.1600	24.6900	24.75	-1.040%	316,556	+9.859%
2025-04-15	24.980	25.1100	24.8400	25.01	+1.378%	231,979	+8.717%
2025-04-14	24.520	24.8200	24.4500	24.67	+2.877%	545,890	+10.215%
2025-04-11	23.890	23.9800	23.5000	23.98	+0.672%	325,143	+13.386%
2025-04-10	23.760	23.9900	23.2800	23.82	+1.708%	454,172	+14.148%
2025-04-09	22.230	23.6799	22.1800	23.42	+3.812%	651,598	+16.097%
2025-04-08	23.490	23.5100	22.3719	22.56	-2.884%	351,764	+20.523%
2025-04-07	23.100	24.0750	22.8700	23.23	-2.925%	699,372	+17.047%
2025-04-04	24.730	24.7400	23.9100	23.93	-6.742%	488,323	+13.623%
2025-04-03	25.850	25.9600	25.6300	25.66	+3.761%	474,239	+5.963%
2025-04-02	24.140	24.7400	24.0900	24.73	-0.040%	204,375	+9.947%
2025-04-01	24.850	24.9000	24.6300	24.74	-0.643%	205,964	+9.903%
2025-03-31	24.350	24.9800	24.3400	24.90	+0.484%	400,575	+9.197%
2025-03-28	24.910	25.1088	24.7500	24.78	+0.937%	293,197	+9.726%
2025-03-27	24.490	24.6200	24.4600	24.55	+1.195%	182,675	+10.754%
2025-03-26	24.580	24.6800	24.2500	24.26	-0.777%	163,555	+12.077%
2025-03-25	24.720	24.7400	24.3900	24.45	+0.576%	167,466	+11.207%
2025-03-24	24.310	24.3850	24.1300	24.31	+0.206%	246,058	+11.847%
2025-03-21	24.260	24.3600	24.1900	24.26	-1.462%	352,981	+12.077%
2025-03-20	24.420	24.7400	24.4000	24.62	-0.646%	302,525	+10.439%
2025-03-19	24.020	24.8700	23.9900	24.78	+1.267%	887,681	+9.726%
2025-03-18	24.080	24.5000	24.0000	24.47	+1.158%	361,066	+11.116%
2025-03-17	23.380	24.2200	23.3800	24.19	+0.582%	284,411	+12.402%
2025-03-14	23.870	24.0500	23.7700	24.05	+3.798%	299,962	+13.056%
2025-03-13	23.350	23.3800	22.9800	23.17	-4.217%	361,330	+17.350%
2025-03-12	24.600	24.6200	24.1300	24.19	-0.698%	555,159	+12.402%
2025-03-11	24.130	24.4400	23.9200	24.36	+2.525%	369,799	+11.617%
2025-03-10	24.180	24.1900	23.5893	23.76	-0.917%	268,760	+14.436%
2025-03-07	23.610	24.1550	23.6100	23.98	+1.783%	215,187	+13.386%
2025-03-06	23.640	23.9400	23.5147	23.56	-0.675%	203,062	+15.407%
2025-03-05	23.480	23.8000	23.4100	23.72	+3.853%	241,670	+14.629%
2025-03-04	22.990	23.0400	22.5100	22.84	-3.015%	481,682	+19.046%
2025-03-03	24.920	24.9450	23.3600	23.55	-2.726%	712,782	+15.456%
2025-02-28	23.940	24.2300	23.8700	24.21	+1.723%	391,981	+12.309%
2025-02-27	23.650	23.9000	23.6000	23.80	+1.019%	398,122	+14.244%
2025-02-26	23.470	23.6600	23.4225	23.56	+0.469%	238,387	+15.407%
2025-02-25	23.620	23.6600	23.0500	23.45	+0.601%	200,634	+15.949%
2025-02-24	23.230	23.3600	23.0300	23.31	+0.953%	501,485	+16.645%
2025-02-21	22.990	23.1500	22.9500	23.09	+0.654%	533,206	+17.757%
2025-02-20	23.030	23.1800	22.8600	22.94	-1.206%	198,928	+18.527%
2025-02-19	23.260	23.3300	23.1700	23.22	-1.610%	190,133	+17.097%
2025-02-18	23.530	23.7300	23.4900	23.60	+0.683%	218,648	+15.212%
2025-02-14	23.440	23.5080	23.2700	23.44	-3.340%	347,758	+15.998%
2025-02-13	24.480	24.6200	24.1400	24.25	-0.288%	415,469	+12.124%
2025-02-12	24.150	24.3900	24.1200	24.32	+0.165%	97,615	+11.801%
2025-02-11	24.220	24.4400	24.1630	24.28	+0.455%	206,693	+11.985%
2025-02-10	24.250	24.3200	24.1700	24.17	-0.739%	130,157	+12.495%
2025-02-07	24.430	24.4900	24.1600	24.35	+0.206%	216,611	+11.663%
2025-02-06	24.440	24.4800	24.2000	24.30	-1.099%	180,442	+11.893%
2025-02-05	24.560	24.6800	24.5250	24.57	0.000%	149,980	+10.663%
2025-02-04	24.490	24.6000	24.4050	24.57	+0.655%	160,364	+10.663%
2025-02-03	24.420	24.7100	24.2900	24.41	-1.850%	136,795	+11.389%
2025-01-31	24.900	25.2500	24.8100	24.87	-0.281%	327,320	+9.329%
2025-01-30	25.150	25.1700	24.9000	24.94	+0.403%	211,133	+9.022%
2025-01-29	24.670	25.0600	24.6400	24.84	+0.730%	257,348	+9.461%
2025-01-28	24.690	24.7600	24.0500	24.66	+0.122%	310,037	+10.260%
2025-01-27	24.600	24.7100	24.5200	24.63	0.000%	323,988	+10.394%
2025-01-24	24.300	24.6700	24.3000	24.63	+1.651%	266,448	+10.394%
2025-01-23	24.220	24.3500	24.1100	24.23	+4.575%	243,609	+12.216%
2025-01-22	23.320	23.3200	23.0500	23.17	+0.346%	291,040	+17.350%
2025-01-21	22.920	23.1450	22.9000	23.09	+0.087%	173,776	+17.757%
2025-01-17	23.050	23.2700	23.0500	23.07	-0.389%	158,898	+17.859%
2025-01-16	22.850	23.1900	22.7900	23.16	+1.624%	182,032	+17.401%
2025-01-15	22.790	22.8800	22.6900	22.79	+0.663%	277,461	+19.307%
2025-01-14	22.210	22.6900	22.1350	22.64	+1.343%	384,054	+20.097%
2025-01-13	22.265	22.3500	22.0500	22.34	-0.667%	289,242	+21.710%
2025-01-10	22.470	22.6100	22.3700	22.49	+0.402%	158,389	+20.898%
2025-01-08	22.250	22.4250	22.1100	22.40	-1.235%	202,919	+21.384%
2025-01-07	22.650	22.8100	22.6000	22.68	-0.526%	200,396	+19.885%
2025-01-06	22.870	23.0500	22.7700	22.80	+1.877%	192,392	+19.254%
2025-01-03	22.380	22.4800	22.2600	22.38	+1.038%	182,165	+21.492%
2025-01-02	22.380	22.4400	22.1100	22.15	-2.164%	231,361	+22.754%
2024-12-31	22.870	22.8700	22.5900	22.64	-0.308%	83,315	+20.097%
2024-12-30	22.920	22.9400	22.6500	22.71	-1.132%	99,735	+19.727%
2024-12-27	22.850	23.0700	22.8500	22.97	+0.437%	229,172	+18.372%
2024-12-26	22.700	22.9100	22.6600	22.87	+0.705%	117,881	+18.889%
2024-12-24	22.660	22.7600	22.5700	22.71	+0.132%	77,072	+19.727%
2024-12-23	23.080	23.1000	22.5500	22.68	-0.570%	406,539	+19.885%
2024-12-20	22.620	22.8900	22.4500	22.81	+1.468%	405,516	+19.202%
2024-12-19	23.200	23.2000	22.4300	22.48	-2.431%	1,391,558	+20.952%
2024-12-18	23.570	23.6300	22.9800	23.04	-2.620%	227,654	+18.012%
2024-12-17	23.920	23.9400	23.5400	23.66	-0.630%	308,029	+14.920%
2024-12-16	23.700	24.0700	23.6200	23.81	+0.677%	198,674	+14.196%
2024-12-13	23.740	23.7400	23.5800	23.65	-0.169%	117,492	+14.968%
2024-12-12	23.840	23.9300	23.6000	23.69	-0.754%	145,678	+14.774%
2024-12-11	23.900	23.9400	23.7300	23.87	-0.126%	200,739	+13.909%
2024-12-10	24.020	24.0500	23.8400	23.90	-0.375%	131,125	+13.766%
2024-12-09	24.130	24.2100	23.9800	23.99	-0.291%	142,242	+13.339%
2024-12-06	24.310	24.3100	24.0000	24.06	-0.496%	205,775	+13.009%
2024-12-05	24.240	24.2800	24.0900	24.18	+2.894%	190,877	+12.448%
2024-12-04	23.530	23.7300	23.3700	23.50	+0.729%	275,539	+15.702%
2024-12-03	23.410	23.4500	23.1950	23.33	+2.414%	256,358	+16.545%
2024-12-02	22.550	22.8300	22.4300	22.78	+3.451%	459,398	+19.359%
2024-11-29	21.850	22.0600	21.8300	22.02	-2.046%	136,832	+23.479%
2024-11-27	22.430	22.5600	22.3800	22.48	+1.673%	143,793	+20.952%
2024-11-26	22.220	22.2200	21.9000	22.11	-1.995%	196,576	+22.976%
2024-11-25	22.500	22.6600	22.4800	22.56	+1.805%	163,489	+20.523%
2024-11-22	21.980	22.2250	21.9800	22.16	+0.819%	184,845	+22.699%
2024-11-21	21.890	22.0300	21.7100	21.98	+0.872%	244,520	+23.703%
2024-11-20	21.690	21.8600	21.4200	21.79	-1.403%	451,338	+24.782%
2024-11-19	21.920	22.1900	21.8900	22.10	-0.090%	165,628	+23.032%
2024-11-18	21.850	22.2000	21.8000	22.12	-0.271%	246,231	+22.920%
2024-11-15	21.930	22.2000	21.8900	22.18	+4.034%	412,158	+22.588%
2024-11-14	21.360	21.6500	21.3200	21.32	+1.235%	200,651	+27.533%
2024-11-13	21.240	21.2400	21.0600	21.06	-0.707%	121,300	+29.107%
2024-11-12	21.270	21.3800	21.1700	21.21	-0.842%	128,251	+28.194%
2024-11-11	21.270	21.4800	21.2250	21.39	+0.423%	214,879	+27.115%
2024-11-08	21.410	21.4600	21.2850	21.30	-0.141%	225,465	+27.653%
2024-11-07	21.210	21.3300	21.1022	21.33	+1.138%	228,036	+27.473%
2024-11-06	21.020	21.1700	20.7600	21.09	+3.738%	394,106	+28.924%
2024-11-05	19.940	20.3400	19.8900	20.33	+1.397%	262,629	+33.743%
2024-11-04	20.130	20.1300	19.8600	20.05	+1.468%	397,850	+35.611%
2024-11-01	19.900	19.9200	19.6900	19.76	+1.126%	467,784	+37.601%
2024-10-31	19.320	19.5750	19.2600	19.54	+2.250%	353,114	+39.150%
2024-10-30	19.470	19.6600	18.9400	19.11	-6.278%	925,264	+42.282%
2024-10-29	20.350	20.4850	20.1800	20.39	-2.253%	514,303	+33.350%
2024-10-28	20.910	20.9600	20.6900	20.86	-0.334%	354,861	+30.345%
2024-10-25	21.200	21.2300	20.9000	20.93	-2.059%	120,306	+29.909%
2024-10-24	21.360	21.4840	21.2700	21.37	+1.568%	270,981	+27.234%
2024-10-23	20.900	21.0650	20.8500	21.04	+0.718%	189,972	+29.230%
2024-10-22	20.900	21.0200	20.8300	20.89	-0.571%	207,406	+30.158%
2024-10-21	20.960	21.1300	20.9100	21.01	+2.488%	289,148	+29.415%
2024-10-18	20.300	20.5300	20.2300	20.50	+2.295%	126,378	+32.634%
2024-10-17	19.980	20.1200	19.9400	20.04	+0.050%	170,179	+35.679%
2024-10-16	19.910	20.1300	19.9100	20.03	+0.150%	160,886	+35.746%
2024-10-15	19.940	20.2500	19.9400	20.00	+0.200%	235,134	+35.950%
2024-10-14	19.820	20.0100	19.7400	19.96	+1.837%	189,207	+36.222%
2024-10-11	19.780	19.8400	19.5800	19.60	-1.408%	153,754	+38.724%
2024-10-10	20.010	20.0300	19.8300	19.88	-0.996%	203,654	+36.771%
2024-10-09	19.990	20.1400	19.9400	20.08	+0.400%	157,061	+35.408%
2024-10-08	20.190	20.2450	19.9550	20.00	-2.865%	198,110	+35.950%
2024-10-07	20.760	20.7950	20.5700	20.59	-0.531%	428,830	+32.054%
2024-10-04	20.540	20.7400	20.5400	20.70	-0.241%	197,102	+31.353%
2024-10-03	21.080	21.0800	20.6900	20.75	-1.845%	235,994	+31.036%
2024-10-02	21.180	21.2500	21.0700	21.14	-0.518%	200,694	+28.619%
2024-10-01	21.300	21.3300	21.0100	21.25	-0.235%	239,453	+27.953%
2024-09-30	21.420	21.4200	21.1650	21.30	-0.047%	358,948	+27.653%
2024-09-27	21.270	21.4100	21.2500	21.31	+0.757%	333,310	+27.593%
2024-09-26	21.130	21.2800	21.1100	21.15	+0.618%	161,929	+28.558%
2024-09-25	21.110	21.1400	20.9800	21.02	+0.912%	239,383	+29.353%
2024-09-24	20.720	20.8500	20.6100	20.83	+2.763%	188,953	+30.533%
2024-09-23	20.480	20.4800	20.2450	20.27	+0.099%	146,322	+34.139%
2024-09-20	20.410	20.4200	20.1800	20.25	-2.268%	178,872	+34.272%
2024-09-19	20.900	20.9100	20.6500	20.72	-0.528%	198,495	+31.226%
2024-09-18	21.000	21.0800	20.7900	20.83	-0.239%	195,016	+30.533%
2024-09-17	20.990	20.9900	20.8100	20.88	-0.239%	366,528	+30.220%
2024-09-16	20.680	20.9850	20.6800	20.93	-0.759%	445,527	+29.909%
2024-09-13	20.990	21.1900	20.8600	21.09	+4.509%	1,167,673	+28.924%
2024-09-12	20.030	20.2099	19.8499	20.18	-1.753%	329,664	+34.737%
2024-09-11	20.830	20.8300	20.3350	20.54	-1.250%	405,869	+32.376%
2024-09-10	20.290	20.8300	20.2400	20.80	+4.575%	392,229	+30.721%
2024-09-09	19.760	19.9400	19.7500	19.89	+1.067%	301,218	+36.702%
2024-09-06	19.840	19.8900	19.6500	19.68	-0.756%	174,674	+38.161%
2024-09-05	20.130	20.1700	19.7800	19.83	+1.744%	349,218	+37.115%
2024-09-04	19.270	19.5250	19.2700	19.49	+1.510%	229,039	+39.507%
2024-09-03	19.120	19.2800	19.1000	19.20	-0.980%	192,111	+41.615%
2024-08-30	19.430	19.4450	19.2800	19.39	+0.155%	196,726	+40.227%
2024-08-29	19.450	19.4700	19.2600	19.36	-0.360%	166,625	+40.444%
2024-08-28	19.490	19.5400	19.3800	19.43	-0.867%	190,597	+39.938%
2024-08-27	19.540	19.7100	19.5050	19.60	-0.305%	383,565	+38.724%
2024-08-26	19.430	19.6700	19.4200	19.66	+1.080%	406,991	+38.301%
2024-08-23	19.130	19.4600	19.0900	19.45	+2.368%	289,906	+39.794%
2024-08-22	19.150	19.1500	18.9250	19.00	+0.053%	183,624	+43.105%
2024-08-21	18.920	19.0400	18.8900	18.99	+1.714%	175,753	+43.181%
2024-08-20	18.850	18.8900	18.6600	18.67	-2.200%	251,854	+45.635%
2024-08-19	18.970	19.1400	18.9506	19.09	+0.633%	204,044	+42.431%
2024-08-16	18.800	19.0500	18.8000	18.97	+1.552%	353,290	+43.332%
2024-08-15	18.750	18.8000	18.6650	18.68	-0.532%	200,762	+45.557%
2024-08-14	18.710	18.8900	18.7000	18.78	+0.374%	142,261	+44.782%
2024-08-13	18.430	18.7500	18.4200	18.71	+3.199%	268,630	+45.323%
2024-08-12	18.290	18.2900	18.1100	18.13	-1.360%	215,922	+49.972%
2024-08-09	18.390	18.4100	18.2600	18.38	+0.712%	195,415	+47.933%
2024-08-08	17.960	18.2750	17.9300	18.25	+0.717%	334,450	+48.986%
2024-08-07	18.460	18.4900	18.0850	18.12	-2.790%	375,426	+50.055%
2024-08-06	18.360	18.7200	18.3100	18.64	-0.693%	393,462	+45.869%
2024-08-05	19.010	19.0750	18.6700	18.77	-1.470%	522,874	+44.859%
2024-08-02	18.880	19.1000	18.7500	19.05	+1.546%	379,498	+42.730%
2024-08-01	18.620	18.7600	18.5500	18.76	-2.748%	378,864	+44.936%
2024-07-31	19.400	19.5500	19.2850	19.29	-1.732%	902,013	+40.954%
2024-07-30	19.310	19.6400	19.1400	19.63	-3.585%	781,818	+38.512%
2024-07-29	20.270	20.4400	20.2350	20.36	+0.345%	294,501	+33.546%
2024-07-26	20.330	20.4300	20.1300	20.29	-0.490%	345,743	+34.007%
2024-07-25	20.280	20.5800	20.2800	20.39	+1.141%	208,248	+33.350%
2024-07-24	19.930	20.3200	19.9300	20.16	+1.511%	226,262	+34.871%
2024-07-23	19.680	19.8800	19.6700	19.86	+1.327%	289,255	+36.908%
2024-07-22	19.730	19.7600	19.4400	19.60	-0.457%	206,826	+38.724%
2024-07-19	19.710	19.7800	19.6100	19.69	-1.402%	152,015	+38.090%
2024-07-18	20.080	20.1600	19.9200	19.97	+0.808%	263,769	+36.154%
2024-07-17	19.570	19.9800	19.5500	19.81	+0.507%	304,429	+37.254%
2024-07-16	19.400	19.7500	19.3700	19.71	+1.285%	314,300	+37.950%
2024-07-15	19.730	19.7700	19.4000	19.46	-2.260%	320,813	+39.723%
2024-07-12	19.920	20.1064	19.8500	19.91	+0.353%	454,677	+36.565%
2024-07-11	19.720	19.9200	19.7100	19.84	+1.173%	154,717	+37.046%
2024-07-10	19.520	19.6200	19.4200	19.61	+1.239%	150,589	+38.654%
2024-07-09	19.180	19.3900	19.1500	19.37	-0.155%	152,599	+40.372%
2024-07-08	19.610	19.6100	19.3550	19.40	-1.373%	235,766	+40.155%
2024-07-05	19.620	19.6850	19.3300	19.67	+2.288%	265,410	+38.231%
2024-07-03	19.160	19.2400	19.0900	19.23	+0.365%	104,869	+41.394%
2024-07-02	19.020	19.2000	18.9700	19.16	-0.052%	173,895	+41.910%
2024-07-01	19.260	19.3700	19.1000	19.17	+0.419%	212,766	+41.836%
2024-06-28	19.200	19.2600	19.0100	19.09	-0.417%	202,961	+42.431%
2024-06-27	19.120	19.1800	19.0400	19.17	+0.366%	192,795	+41.836%
2024-06-26	18.940	19.4700	18.9000	19.10	-0.728%	415,423	+42.356%
2024-06-25	19.120	19.2800	19.0600	19.24	-1.384%	551,266	+41.320%
2024-06-24	19.400	19.5850	18.9300	19.51	+0.567%	508,414	+39.364%
2024-06-21	19.250	19.4000	18.7200	19.40	-0.716%	2,120,676	+40.155%
2024-06-20	19.460	19.6100	19.4000	19.54	-0.560%	217,192	+39.150%
2024-06-18	19.610	19.7800	19.5650	19.65	-1.602%	273,353	+38.372%
2024-06-17	19.920	19.9900	19.6600	19.97	-3.152%	212,023	+36.154%
2024-06-14	20.540	20.6600	20.4200	20.62	-0.818%	162,993	+31.862%
2024-06-13	21.150	21.1600	20.5750	20.79	-3.302%	248,406	+30.784%
2024-06-12	21.520	21.7600	21.4700	21.50	+2.479%	364,099	+26.465%
2024-06-11	21.020	21.1100	20.8500	20.98	-0.522%	256,204	+29.600%
2024-06-10	21.290	21.3000	20.9900	21.09	-1.125%	258,899	+28.924%
2024-06-07	21.380	21.5000	21.3200	21.33	-0.374%	262,677	+27.473%
2024-06-06	21.270	21.4300	21.2700	21.41	+0.895%	176,380	+26.997%
2024-06-05	21.440	21.4400	21.1400	21.22	-0.376%	257,303	+28.134%
2024-06-04	21.270	21.3900	21.1550	21.30	+0.188%	217,906	+27.653%
2024-06-03	21.210	21.3300	21.0900	21.26	-0.047%	241,279	+27.893%
2024-05-31	21.180	21.3100	21.0550	21.27	+0.949%	224,356	+27.833%
2024-05-30	20.920	21.1200	20.9200	21.07	+1.640%	234,541	+29.046%
2024-05-29	20.940	21.0000	20.6600	20.73	-2.813%	246,588	+31.163%
2024-05-28	21.130	21.4100	21.0800	21.33	+0.376%	405,598	+27.473%
2024-05-24	21.400	21.5450	21.0200	21.25	+3.558%	621,924	+27.953%
2024-05-23	21.050	21.0800	20.3950	20.52	-1.583%	717,034	+32.505%
2024-05-22	21.090	21.1200	20.8450	20.85	-2.661%	384,490	+30.408%
2024-05-21	21.300	21.5050	21.2900	21.42	-2.326%	363,813	+26.937%
2024-05-20	21.890	21.9400	21.7600	21.93	-0.182%	542,826	+23.985%
2024-05-17	21.800	21.9700	21.6700	21.97	-1.876%	479,599	+23.760%
2024-05-16	22.690	22.7600	22.2000	22.39	-0.089%	581,691	+21.438%
2024-05-15	22.410	22.7600	22.3500	22.41	+1.956%	619,130	+21.330%
2024-05-14	22.000	22.2250	21.8300	21.98	+1.477%	591,848	+23.703%
2024-05-13	21.560	21.8000	21.5400	21.66	-0.276%	242,545	+25.531%
2024-05-10	21.880	22.0400	21.6000	21.72	+4.023%	436,772	+25.184%
2024-05-09	20.720	21.0150	20.6900	20.88	+0.967%	371,379	+30.220%
2024-05-08	20.640	20.9100	20.5900	20.68	+2.834%	287,302	+31.480%
2024-05-07	19.870	20.6600	19.6900	20.11	-6.116%	840,991	+35.206%
2024-05-06	21.300	21.4600	21.2050	21.42	+2.146%	245,357	+26.937%
2024-05-03	21.460	21.5700	20.9650	20.97	-3.186%	493,644	+29.661%
2024-05-02	21.520	21.6700	21.3750	21.66	+2.074%	241,443	+25.531%
2024-05-01	20.920	21.4300	20.8100	21.22	+0.856%	324,868	+28.134%
2024-04-30	20.910	21.2100	20.8700	21.04	+1.593%	292,456	+29.230%
2024-04-29	20.410	20.8100	20.4100	20.71	+3.035%	367,549	+31.289%
2024-04-26	20.090	20.1500	19.9050	20.10	-0.544%	305,416	+35.274%
2024-04-25	20.360	20.3900	20.1800	20.21	-2.649%	392,354	+34.537%
2024-04-24	20.980	21.0000	20.6900	20.76	-3.352%	395,308	+30.973%
2024-04-23	20.970	21.5000	20.9000	21.48	+4.526%	771,032	+26.583%
2024-04-22	20.660	20.8400	20.4600	20.55	+5.169%	601,844	+32.311%
2024-04-19	19.230	19.6000	19.2300	19.54	+0.774%	456,009	+39.150%
2024-04-18	19.040	19.4100	19.0300	19.39	+2.214%	623,216	+40.227%
2024-04-17	18.960	19.0400	18.8050	18.97	+1.989%	277,677	+43.332%
2024-04-16	18.630	18.6650	18.4800	18.60	-0.906%	345,328	+46.183%
2024-04-15	18.860	18.8800	18.6699	18.77	+2.066%	509,845	+44.859%
2024-04-12	18.890	18.9400	18.3200	18.39	-2.853%	442,520	+47.852%
2024-04-11	19.150	19.2000	18.7850	18.93	-0.786%	288,309	+43.634%
2024-04-10	19.180	19.2400	18.9750	19.08	-0.832%	283,609	+42.505%
2024-04-09	19.070	19.2400	19.0150	19.24	+1.799%	216,053	+41.320%
2024-04-08	18.790	19.1100	18.7800	18.90	+0.800%	354,267	+43.862%
2024-04-05	18.730	18.7800	18.6200	18.75	+0.107%	183,243	+45.013%
2024-04-04	19.140	19.2100	18.7300	18.73	-0.531%	217,369	+45.168%
2024-04-03	18.680	18.8500	18.5800	18.83	+0.320%	200,126	+44.397%
2024-04-02	18.740	18.8550	18.6400	18.77	-1.676%	368,971	+44.859%
2024-04-01	19.330	19.3300	19.0000	19.09	-0.985%	247,788	+42.431%
2024-03-28	19.360	19.4400	19.2400	19.28	-0.413%	204,409	+41.027%
2024-03-27	18.990	19.3800	18.9900	19.36	+2.380%	300,205	+40.444%
2024-03-26	18.890	18.9800	18.8100	18.91	-0.053%	217,059	+43.786%
2024-03-25	18.930	19.0900	18.9100	18.92	+0.961%	276,108	+43.710%
2024-03-22	19.110	19.1100	18.7350	18.74	-1.679%	346,831	+45.091%
2024-03-21	19.350	19.3800	19.0450	19.06	-3.052%	578,728	+42.655%
2024-03-20	19.420	19.7050	19.2900	19.66	+0.666%	286,185	+38.301%
2024-03-19	19.370	19.5600	19.3450	19.53	+2.627%	319,489	+39.222%
2024-03-18	19.080	19.1100	18.9200	19.03	-0.053%	396,366	+42.880%
2024-03-15	19.260	19.3050	18.8200	19.04	-3.006%	1,666,113	+42.805%
2024-03-14	20.090	20.0900	19.5050	19.63	-2.241%	460,156	+38.512%
2024-03-13	20.130	20.2350	19.9950	20.08	-0.248%	585,336	+35.408%
2024-03-12	20.070	20.2000	19.9050	20.13	+0.299%	430,889	+35.072%
2024-03-11	20.070	20.2650	20.0100	20.07	-1.376%	614,300	+35.476%
2024-03-08	20.470	20.5000	20.2750	20.35	-1.453%	384,364	+33.612%
2024-03-07	20.490	20.6850	20.4900	20.65	+2.993%	398,168	+31.671%
2024-03-06	20.380	20.4800	19.9500	20.05	-3.420%	1,620,875	+35.611%
2024-03-05	20.450	21.0900	20.3400	20.76	+11.194%	1,159,171	+30.973%
2024-03-04	18.650	18.8700	18.5800	18.67	-3.564%	605,826	+45.635%
2024-03-01	19.230	19.4450	19.0200	19.36	+0.781%	394,168	+40.444%
2024-02-29	19.380	19.3800	19.0050	19.21	-0.518%	346,529	+41.541%
2024-02-28	19.460	19.5200	19.2420	19.31	-1.580%	236,822	+40.808%
2024-02-27	19.690	19.7300	19.5350	19.62	-0.356%	412,310	+38.583%
2024-02-26	19.820	19.8900	19.6600	19.69	+1.652%	323,382	+38.090%
2024-02-23	19.330	19.3800	19.2200	19.37	-0.971%	408,007	+40.372%
2024-02-22	19.440	19.5650	19.3400	19.56	+1.242%	553,330	+39.008%
2024-02-21	19.390	19.5050	19.1050	19.32	-6.305%	909,859	+40.735%
2024-02-20	20.360	20.6700	19.8500	20.62	-2.321%	747,600	+31.862%
2024-02-16	20.930	21.2000	20.8200	21.11	+0.333%	576,577	+28.802%
2024-02-15	20.930	21.0850	20.8350	21.04	-0.755%	1,022,023	+29.230%
2024-02-14	21.320	21.4800	20.9700	21.20	+5.315%	642,366	+28.255%
2024-02-13	19.930	20.2100	19.8200	20.13	+0.650%	455,418	+35.072%
2024-02-12	19.600	20.1700	19.6000	20.00	+2.354%	395,590	+35.950%
2024-02-09	19.490	19.5850	19.2950	19.54	-0.863%	295,336	+39.150%
2024-02-08	19.630	19.7200	19.4800	19.71	+0.102%	190,539	+37.950%
2024-02-07	19.780	19.8400	19.6250	19.69	-0.856%	213,570	+38.090%
2024-02-06	19.520	19.9100	19.5200	19.86	+2.371%	210,244	+36.908%
2024-02-05	19.350	19.4800	19.2500	19.40	+0.414%	396,757	+40.155%
2024-02-02	19.570	19.5700	19.1800	19.32	-1.779%	217,039	+40.735%
2024-02-01	19.410	19.6900	19.3390	19.67	+1.917%	201,996	+38.231%
2024-01-31	19.490	19.6500	19.2800	19.30	-0.669%	328,983	+40.881%
2024-01-30	19.450	19.6000	19.4000	19.43	-3.237%	325,476	+39.938%
2024-01-29	19.840	20.0900	19.7600	20.08	+0.050%	405,395	+35.408%
2024-01-26	19.910	20.1000	19.8600	20.07	+1.057%	349,290	+35.476%
2024-01-25	19.870	19.8800	19.5600	19.86	-0.401%	379,277	+36.908%
2024-01-24	20.290	20.3300	19.9000	19.94	+1.995%	472,356	+36.359%
2024-01-23	19.620	19.6600	19.5000	19.55	-0.761%	226,085	+39.079%
2024-01-22	19.590	19.8800	19.5800	19.70	+0.767%	389,738	+38.020%