Dark

FMS
Fresenius Medical Care AG
stock NYSE ADR

At Close

Aug 14, 2026 3:59:58 PM EDT

23.77USD+0.592%(+0.14)594,889

23.74Bid 23.77Ask 0.03Spread

Pre-market

Aug 14, 2026 9:25:30 AM EDT

23.83USD+0.846%(+0.20)1,830

After-hours

Aug 14, 2026 4:10:30 PM EDT

23.77USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	23.8200	23.8600	23.700000	23.7700	+0.592%	594,889	0.000%
2026-08-13	23.8200	23.9400	23.600000	23.6300	-0.379%	508,867	+0.592%
2026-08-12	23.7900	23.8100	23.610000	23.7200	-0.628%	696,488	+0.211%
2026-08-11	24.3600	24.5400	23.845000	23.8700	-1.971%	889,229	-0.419%
2026-08-10	24.3300	24.4800	24.205000	24.3500	+0.330%	731,934	-2.382%
2026-08-07	24.1500	24.4150	24.130000	24.2700	+0.705%	950,513	-2.060%
2026-08-06	24.4900	24.5000	24.025000	24.1000	+0.879%	882,113	-1.369%
2026-08-05	24.0700	24.0800	23.440000	23.8900	-0.500%	1,431,190	-0.502%
2026-08-04	24.1000	24.1700	23.500000	24.0100	-4.949%	1,672,627	-1.000%
2026-08-03	26.0500	26.4200	24.650000	25.2600	-1.559%	1,430,850	-5.899%
2026-07-31	25.4100	25.7150	25.330000	25.6600	-0.156%	513,512	-7.366%
2026-07-30	25.4300	25.7400	25.340000	25.7000	+3.379%	824,311	-7.510%
2026-07-29	24.9700	25.0700	24.740000	24.8600	+0.444%	499,403	-4.385%
2026-07-28	24.4900	24.8200	24.490000	24.7500	-0.483%	1,266,427	-3.960%
2026-07-27	24.8400	25.0100	24.780000	24.8700	+1.139%	453,252	-4.423%
2026-07-24	24.4600	24.7000	24.390000	24.5900	+0.614%	650,419	-3.335%
2026-07-23	24.2000	24.4700	24.090000	24.4400	+0.576%	368,301	-2.741%
2026-07-22	24.7600	24.7600	24.300000	24.3000	-1.540%	431,284	-2.181%
2026-07-21	24.5600	24.7800	24.470000	24.6800	+2.534%	618,668	-3.687%
2026-07-20	24.1200	24.3000	24.070000	24.0700	-0.166%	509,061	-1.246%
2026-07-17	24.1800	24.3600	24.050000	24.1100	+0.083%	552,379	-1.410%
2026-07-16	24.1300	24.2200	23.970000	24.0900	+0.125%	758,668	-1.328%
2026-07-15	23.6700	24.1350	23.600000	24.0600	-0.331%	537,884	-1.205%
2026-07-14	24.3300	24.3800	24.140000	24.1400	-1.268%	502,283	-1.533%
2026-07-13	24.1800	24.5500	24.180000	24.4500	+1.790%	501,046	-2.781%
2026-07-10	24.0700	24.0900	23.860000	24.0200	+0.460%	311,961	-1.041%
2026-07-09	23.9200	24.0500	23.850000	23.9100	-0.125%	388,726	-0.586%
2026-07-08	23.9100	24.0500	23.830000	23.9400	-1.074%	449,182	-0.710%
2026-07-07	24.3300	24.3900	24.140000	24.2000	+2.499%	474,496	-1.777%
2026-07-06	23.6300	23.6850	23.510000	23.6100	+0.340%	529,047	+0.678%
2026-07-02	23.3900	23.7600	23.240000	23.5300	+2.931%	1,242,808	+1.020%
2026-07-01	22.6700	23.0500	22.670000	22.8600	+1.106%	1,006,551	+3.981%
2026-06-30	22.4800	22.7300	22.360000	22.6100	-0.396%	694,040	+5.130%
2026-06-29	23.1700	23.2000	22.585000	22.7000	-2.324%	863,830	+4.714%
2026-06-26	23.2100	23.3500	23.159000	23.2400	-0.043%	398,333	+2.281%
2026-06-25	23.2900	23.3600	23.055000	23.2500	-2.516%	830,689	+2.237%
2026-06-24	23.8200	24.0000	23.735000	23.8500	+0.633%	550,056	-0.335%
2026-06-23	23.7700	23.8400	23.610000	23.7000	+1.325%	490,978	+0.295%
2026-06-22	23.6100	23.7900	23.385000	23.3900	-0.848%	488,456	+1.625%
2026-06-18	23.4900	23.6700	23.380000	23.5900	+0.085%	405,739	+0.763%
2026-06-17	23.7100	23.9450	23.465000	23.5700	-0.758%	619,677	+0.849%
2026-06-16	23.6000	23.8450	23.480000	23.7500	+1.279%	452,683	+0.084%
2026-06-15	23.5600	23.7100	23.430000	23.4500	+1.868%	730,453	+1.365%
2026-06-12	22.8700	23.0550	22.775000	23.0200	+2.906%	613,160	+3.258%
2026-06-11	22.4200	22.5850	22.240000	22.3700	+0.404%	603,763	+6.258%
2026-06-10	22.4400	22.5400	22.265000	22.2800	-0.313%	371,995	+6.688%
2026-06-09	22.1700	22.4950	22.160000	22.3500	+2.570%	559,921	+6.353%
2026-06-08	21.9800	22.0700	21.720000	21.7900	-1.089%	478,903	+9.087%
2026-06-05	22.0500	22.1100	21.935000	22.0300	+0.456%	554,178	+7.898%
2026-06-04	21.6700	22.0350	21.670000	21.9300	+4.928%	744,907	+8.390%
2026-06-03	20.7900	20.9670	20.680000	20.9000	+1.703%	980,622	+13.732%
2026-06-02	20.9800	21.0300	20.550000	20.5500	-2.329%	2,280,127	+15.669%
2026-06-01	21.3400	21.3500	21.040000	21.0400	-2.457%	785,210	+12.975%
2026-05-29	21.7100	21.7500	21.540000	21.5700	-0.277%	1,393,763	+10.199%
2026-05-28	21.5500	21.7550	21.480000	21.6300	+0.325%	1,460,101	+9.894%
2026-05-27	21.6900	21.7750	21.450000	21.5600	-0.093%	1,288,567	+10.250%
2026-05-26	21.9600	21.9600	21.550000	21.5800	-0.277%	677,465	+10.148%
2026-05-22	21.6600	21.8100	21.590000	21.6400	-3.822%	390,104	+9.843%
2026-05-21	22.2300	22.5850	22.230000	22.5000	+1.351%	692,113	+5.644%
2026-05-20	22.0300	22.2550	21.890000	22.2000	+0.452%	710,476	+7.072%
2026-05-19	22.1900	22.3300	22.030000	22.1000	-0.540%	539,622	+7.557%
2026-05-18	21.7800	22.2700	21.780000	22.2200	+2.870%	736,723	+6.976%
2026-05-15	21.6500	21.7300	21.510000	21.6000	+0.605%	674,484	+10.046%
2026-05-14	21.5500	21.6700	21.404500	21.4700	+0.374%	1,296,906	+10.713%
2026-05-13	21.7100	21.7100	21.175000	21.3900	-3.822%	1,378,614	+11.127%
2026-05-12	21.9200	22.2850	21.760000	22.2400	+2.206%	829,022	+6.879%
2026-05-11	22.0000	22.0300	21.735000	21.7600	-1.226%	859,178	+9.237%
2026-05-08	22.0700	22.2200	21.745000	22.0300	+1.755%	1,127,691	+7.898%
2026-05-07	21.5400	21.9000	21.410000	21.6500	+3.046%	1,069,442	+9.792%
2026-05-06	20.7400	21.2200	20.620000	21.0100	+4.061%	1,305,000	+13.137%
2026-05-05	21.0800	21.1400	20.020000	20.1900	-10.861%	2,654,111	+17.732%
2026-05-04	22.5200	22.8300	22.480000	22.6500	+0.711%	717,185	+4.945%
2026-05-01	22.6300	22.7100	22.350000	22.4900	-0.354%	486,036	+5.691%
2026-04-30	22.3300	22.6600	22.292000	22.5700	+1.850%	400,596	+5.317%
2026-04-29	22.3200	22.3700	22.110000	22.1600	-1.555%	423,551	+7.265%
2026-04-28	22.6400	22.7000	22.495000	22.5100	-0.486%	398,231	+5.598%
2026-04-27	22.7300	22.8500	22.565000	22.6200	-0.659%	466,433	+5.084%
2026-04-24	22.6800	22.7800	22.530000	22.7700	+0.132%	341,542	+4.392%
2026-04-23	23.0000	23.0000	22.600000	22.7400	-0.525%	403,276	+4.529%
2026-04-22	22.8500	22.9300	22.760000	22.8600	-0.392%	612,522	+3.981%
2026-04-21	23.3300	23.5200	22.920000	22.9500	-0.992%	413,625	+3.573%
2026-04-20	22.9400	23.2700	22.940000	23.1800	-0.982%	692,197	+2.545%
2026-04-17	23.0000	23.5150	23.000000	23.4100	+2.811%	718,468	+1.538%
2026-04-16	22.9400	23.0700	22.745000	22.7700	-0.306%	1,090,979	+4.392%
2026-04-15	22.9400	23.0600	22.815000	22.8400	-1.594%	501,483	+4.072%
2026-04-14	23.6100	23.7050	22.990000	23.2100	-2.150%	1,034,377	+2.413%
2026-04-13	23.4400	23.7200	23.355000	23.7200	+0.381%	399,208	+0.211%
2026-04-10	23.8200	23.8400	23.565000	23.6300	+0.085%	267,955	+0.592%
2026-04-09	23.3900	23.6900	23.240000	23.6100	+0.768%	487,460	+0.678%
2026-04-08	23.4700	23.6700	23.350000	23.4300	+2.989%	489,903	+1.451%
2026-04-07	22.7200	22.8000	22.490000	22.7500	+1.201%	411,461	+4.484%
2026-04-06	22.4100	22.5950	22.360000	22.4800	+0.312%	265,367	+5.738%
2026-04-02	22.1000	22.4500	21.950000	22.4100	+0.268%	329,832	+6.069%
2026-04-01	22.5700	22.5900	22.300000	22.3500	-0.931%	495,130	+6.353%
2026-03-31	22.3700	22.6000	22.160000	22.5600	+1.576%	418,112	+5.363%
2026-03-30	22.1800	22.3000	22.050000	22.2100	+0.680%	329,310	+7.024%
2026-03-27	22.4000	22.4000	22.045000	22.0600	-1.474%	284,420	+7.752%
2026-03-26	22.2500	22.5900	22.200000	22.3900	+0.584%	424,487	+6.163%
2026-03-25	22.3000	22.3100	21.990000	22.2600	+1.044%	361,085	+6.783%
2026-03-24	21.9400	22.1400	21.910000	22.0300	+0.594%	779,247	+7.898%
2026-03-23	21.8000	22.0800	21.690000	21.9000	+1.201%	555,254	+8.539%
2026-03-20	21.9600	21.9850	21.560000	21.6400	-2.126%	464,777	+9.843%
2026-03-19	22.2700	22.4500	21.960000	22.1100	-1.339%	808,824	+7.508%
2026-03-18	22.7600	22.7600	22.370000	22.4100	-3.238%	782,861	+6.069%
2026-03-17	23.2200	23.3589	23.120000	23.1600	+0.652%	433,798	+2.634%
2026-03-16	23.0900	23.2600	22.925000	23.0100	+0.965%	396,594	+3.303%
2026-03-13	22.9000	22.9700	22.710000	22.7900	+0.176%	409,088	+4.300%
2026-03-12	22.8200	23.0000	22.740000	22.7500	0.000%	421,082	+4.484%
2026-03-11	22.9000	22.9000	22.620000	22.7500	-0.915%	369,730	+4.484%
2026-03-10	23.1600	23.2486	22.930000	22.9600	-1.922%	598,633	+3.528%
2026-03-09	23.0800	23.5100	22.920000	23.4100	+2.004%	907,443	+1.538%
2026-03-06	22.9000	23.0800	22.740000	22.9500	-0.434%	479,320	+3.573%
2026-03-05	23.1600	23.2700	22.900000	23.0500	+0.087%	564,753	+3.124%
2026-03-04	23.3700	23.3700	22.710000	23.0300	-1.455%	709,749	+3.213%
2026-03-03	23.2500	23.4100	22.820000	23.3700	-0.426%	1,138,519	+1.712%
2026-03-02	23.3700	23.5600	23.170000	23.4700	+0.043%	455,011	+1.278%
2026-02-27	23.3700	23.5000	23.305000	23.4600	+0.214%	469,061	+1.321%
2026-02-26	23.0100	23.4400	22.890000	23.4100	+3.355%	702,720	+1.538%
2026-02-25	22.6600	22.7900	22.390000	22.6500	-0.044%	700,515	+4.945%
2026-02-24	22.5700	23.1200	22.370000	22.6600	-7.849%	1,545,874	+4.898%
2026-02-23	24.5000	24.7000	24.390000	24.5900	+0.861%	586,476	-3.335%
2026-02-20	24.1900	24.4900	24.100000	24.3800	+1.120%	373,780	-2.502%
2026-02-19	24.2100	24.2300	23.970000	24.1100	+0.416%	294,727	-1.410%
2026-02-18	24.1600	24.2801	23.820000	24.0100	-2.359%	641,738	-1.000%
2026-02-17	24.5100	24.7100	24.435000	24.5900	+0.614%	494,184	-3.335%
2026-02-13	24.5400	24.6100	24.320000	24.4400	-0.082%	570,530	-2.741%
2026-02-12	24.1500	24.5700	24.130000	24.4600	+1.705%	856,225	-2.821%
2026-02-11	24.0100	24.1200	23.740000	24.0500	+0.125%	676,528	-1.164%
2026-02-10	23.9800	24.1500	23.920000	24.0200	+0.544%	816,230	-1.041%
2026-02-09	23.7500	23.9600	23.460000	23.8900	-0.789%	687,181	-0.502%
2026-02-06	24.1800	24.3800	24.010000	24.0800	-1.109%	748,649	-1.287%
2026-02-05	23.8400	24.3500	23.795000	24.3500	+2.268%	840,384	-2.382%
2026-02-04	23.4900	23.9900	23.400000	23.8100	+3.612%	661,521	-0.168%
2026-02-03	22.7600	23.2300	22.450000	22.9800	+1.681%	827,157	+3.438%
2026-02-02	22.6800	22.7000	22.420000	22.6000	-0.441%	430,941	+5.177%
2026-01-30	22.6000	22.7450	22.500000	22.7000	+0.799%	470,538	+4.714%
2026-01-29	22.4300	22.5200	22.255000	22.5200	+1.487%	395,022	+5.551%
2026-01-28	22.3100	22.4400	22.110000	22.1900	-1.026%	421,976	+7.120%
2026-01-27	22.3300	22.4500	22.173500	22.4200	+1.037%	456,648	+6.021%
2026-01-26	22.1300	22.2900	22.130000	22.1900	+0.772%	332,748	+7.120%
2026-01-23	22.2700	22.2700	21.839200	22.0200	-1.388%	965,360	+7.947%
2026-01-22	21.7000	22.5000	21.675000	22.3300	+2.998%	1,491,833	+6.449%
2026-01-21	21.4700	21.8100	21.400000	21.6800	+2.700%	659,314	+9.640%
2026-01-20	21.1400	21.2600	20.945000	21.1100	-3.827%	719,423	+12.601%
2026-01-16	21.6800	22.1000	21.530000	21.9500	+1.479%	1,845,270	+8.292%
2026-01-15	21.1800	21.6500	21.020000	21.6300	+1.122%	1,326,352	+9.894%
2026-01-14	22.1500	22.1600	21.180000	21.3900	-6.512%	1,364,228	+11.127%
2026-01-13	23.4700	23.4800	22.830000	22.8800	-4.027%	491,969	+3.890%
2026-01-12	23.9300	23.9300	23.663700	23.8400	+3.382%	247,062	-0.294%
2026-01-09	23.1900	23.2800	22.960000	23.0600	+1.363%	361,487	+3.079%
2026-01-08	22.4900	22.8700	22.490000	22.7500	-0.438%	489,921	+4.484%
2026-01-07	23.1200	23.2000	22.810000	22.8500	-3.464%	500,804	+4.026%
2026-01-06	23.4100	23.6900	23.410000	23.6700	-0.463%	734,127	+0.422%
2026-01-05	23.5100	23.8400	23.430000	23.7800	+1.148%	354,605	-0.042%
2026-01-02	23.6600	23.6600	23.470000	23.5100	-1.301%	244,845	+1.106%
2025-12-31	23.8900	23.9500	23.775100	23.8200	-0.293%	159,998	-0.210%
2025-12-30	23.8900	23.9600	23.840000	23.8900	-0.084%	131,051	-0.502%
2025-12-29	24.0300	24.0600	23.825000	23.9100	-0.830%	222,423	-0.586%
2025-12-26	24.1100	24.1199	23.970000	24.1100	+0.249%	273,860	-1.410%
2025-12-24	23.9200	24.0900	23.920000	24.0500	+0.376%	77,887	-1.164%
2025-12-23	24.0000	24.0200	23.912500	23.9600	+0.167%	287,583	-0.793%
2025-12-22	23.7200	24.0550	23.720000	23.9200	+1.744%	302,773	-0.627%
2025-12-19	23.6000	23.7100	23.480000	23.5100	+0.128%	292,582	+1.106%
2025-12-18	23.5800	23.6800	23.425000	23.4800	-0.508%	307,344	+1.235%
2025-12-17	23.6800	23.8500	23.535000	23.6000	-0.715%	352,930	+0.720%
2025-12-16	23.8300	23.8830	23.619000	23.7700	+0.550%	1,000,529	0.000%
2025-12-15	23.7200	23.8700	23.490000	23.6400	+0.169%	1,107,776	+0.550%
2025-12-12	23.3700	23.6000	23.370000	23.6000	+0.941%	757,885	+0.720%
2025-12-11	23.2500	23.5400	23.250000	23.3800	0.000%	808,689	+1.668%
2025-12-10	23.0200	23.4100	23.000000	23.3800	+3.041%	332,583	+1.668%
2025-12-09	22.8500	22.9100	22.630100	22.6900	-0.613%	431,679	+4.760%
2025-12-08	23.3200	23.3200	22.790000	22.8300	-1.806%	375,459	+4.117%
2025-12-05	23.5300	23.5300	23.230000	23.2500	-0.513%	404,945	+2.237%
2025-12-04	23.5900	23.6500	23.250000	23.3700	-0.849%	948,125	+1.712%
2025-12-03	23.5700	23.6800	23.520000	23.5700	-0.674%	406,013	+0.849%
2025-12-02	23.7200	23.7900	23.609000	23.7300	+0.338%	279,553	+0.169%
2025-12-01	23.8100	23.8700	23.630000	23.6500	-1.129%	486,611	+0.507%
2025-11-28	23.8600	23.9900	23.808900	23.9200	+0.420%	146,507	-0.627%
2025-11-26	23.8300	23.9900	23.820000	23.8200	-0.998%	258,169	-0.210%
2025-11-25	23.9900	24.2000	23.970000	24.0600	+1.305%	301,955	-1.205%
2025-11-24	23.8100	23.8600	23.676492	23.7500	+1.452%	410,277	+0.084%
2025-11-21	22.9600	23.5600	22.930000	23.4100	+3.630%	688,627	+1.538%
2025-11-20	22.8900	22.9700	22.510000	22.5900	-0.878%	778,205	+5.224%
2025-11-19	23.0000	23.0700	22.725000	22.7900	-0.697%	563,429	+4.300%
2025-11-18	22.7700	23.0200	22.710000	22.9500	-0.304%	458,015	+3.573%
2025-11-17	23.3300	23.3800	23.000000	23.0200	-1.582%	276,459	+3.258%
2025-11-14	23.4300	23.5300	23.340000	23.3900	-1.308%	358,123	+1.625%
2025-11-13	23.7100	23.8800	23.690000	23.7000	-1.044%	381,570	+0.295%
2025-11-12	23.9300	24.1200	23.880000	23.9500	-0.167%	683,240	-0.752%
2025-11-11	23.8000	24.1700	23.745000	23.9900	+1.224%	630,235	-0.917%
2025-11-10	23.9800	24.0000	23.610000	23.7000	-1.250%	718,649	+0.295%
2025-11-07	24.0800	24.1100	23.740000	24.0000	-1.235%	452,051	-0.958%
2025-11-06	24.3650	24.6300	24.150000	24.3000	+0.206%	368,333	-2.181%
2025-11-05	23.8400	24.2500	23.790000	24.2500	-0.165%	727,699	-1.979%
2025-11-04	23.9500	24.4800	23.500000	24.2900	-7.818%	1,936,034	-2.141%
2025-11-03	26.5900	26.6600	26.270000	26.3500	-1.826%	635,396	-9.791%
2025-10-31	26.8700	26.9500	26.710000	26.8400	+0.600%	425,216	-11.438%
2025-10-30	27.0700	27.1600	26.620000	26.6800	-0.818%	424,545	-10.907%
2025-10-29	27.2500	27.4000	26.890000	26.9000	-0.701%	188,714	-11.636%
2025-10-28	27.0700	27.1650	26.980000	27.0900	-0.404%	255,063	-12.255%
2025-10-27	27.2000	27.2000	27.060000	27.2000	-0.147%	118,399	-12.610%
2025-10-24	27.0900	27.3800	27.070000	27.2400	+1.189%	188,112	-12.739%
2025-10-23	27.0400	27.0900	26.910000	26.9200	-1.644%	239,065	-11.701%
2025-10-22	27.0600	27.4300	26.980000	27.3700	+0.922%	197,392	-13.153%
2025-10-21	27.1100	27.2200	26.940000	27.1200	+0.296%	383,811	-12.353%
2025-10-20	27.2500	27.2700	26.970000	27.0400	-0.442%	416,414	-12.093%
2025-10-17	27.1100	27.2300	26.960000	27.1600	+0.444%	396,837	-12.482%
2025-10-16	26.6800	27.0900	26.580000	27.0400	+1.578%	414,581	-12.093%
2025-10-15	26.7000	26.9100	26.490000	26.6200	-2.847%	413,841	-10.706%
2025-10-14	27.2800	27.5300	27.180000	27.4000	-0.036%	358,911	-13.248%
2025-10-13	27.2500	27.5400	27.170000	27.4100	+2.200%	259,073	-13.280%
2025-10-10	27.3000	27.3000	26.750000	26.8200	-1.252%	402,370	-11.372%
2025-10-09	27.6400	27.6400	27.090000	27.1600	+0.332%	464,915	-12.482%
2025-10-08	27.4200	27.4800	26.921800	27.0700	+0.932%	301,318	-12.191%
2025-10-07	26.9700	27.0450	26.790000	26.8200	+0.337%	196,048	-11.372%
2025-10-06	26.5900	26.8800	26.520000	26.7300	-0.075%	259,465	-11.074%
2025-10-03	26.6200	26.8300	26.600000	26.7500	+0.526%	139,639	-11.140%
2025-10-02	26.6800	26.7700	26.530000	26.6100	-0.038%	191,874	-10.673%
2025-10-01	26.3900	26.7050	26.390000	26.6200	+1.101%	290,410	-10.706%
2025-09-30	25.9600	26.4200	25.880000	26.3300	+2.213%	203,330	-9.723%
2025-09-29	25.5900	25.8500	25.520000	25.7600	+0.704%	239,694	-7.725%
2025-09-26	25.4800	25.6300	25.480000	25.5800	+1.508%	207,967	-7.076%
2025-09-25	25.6000	25.6000	25.050000	25.2000	-2.439%	256,987	-5.675%
2025-09-24	25.8300	26.0000	25.720000	25.8300	+0.545%	303,750	-7.975%
2025-09-23	25.7200	25.9300	25.665000	25.6900	+0.195%	223,811	-7.474%
2025-09-22	25.3100	25.6600	25.270000	25.6400	+1.344%	390,832	-7.293%
2025-09-19	25.4200	25.5650	25.245000	25.3000	-0.628%	322,763	-6.047%
2025-09-18	25.3900	25.4800	25.240000	25.4600	-0.430%	275,924	-6.638%
2025-09-17	25.6300	25.8800	25.550000	25.5700	+0.908%	1,256,947	-7.039%
2025-09-16	25.0500	25.3800	24.960000	25.3400	+2.550%	366,211	-6.196%
2025-09-15	25.2300	25.2300	24.655000	24.7100	-1.041%	420,436	-3.804%
2025-09-12	25.0500	25.0810	24.870000	24.9700	-1.148%	342,696	-4.806%
2025-09-11	25.0000	25.3300	24.980000	25.2600	+1.609%	454,060	-5.899%
2025-09-10	25.0700	25.0800	24.760000	24.8600	-1.739%	420,042	-4.385%
2025-09-09	25.1600	25.3210	24.950000	25.3000	+0.797%	468,217	-6.047%
2025-09-08	24.9300	25.1000	24.730000	25.1000	+1.332%	387,884	-5.299%
2025-09-05	24.6000	24.7900	24.549400	24.7700	+1.892%	391,874	-4.037%
2025-09-04	24.3100	24.4200	24.215700	24.3100	-0.205%	247,646	-2.221%
2025-09-03	24.3500	24.5100	24.300000	24.3600	0.000%	229,898	-2.422%
2025-09-02	24.3000	24.6150	24.230000	24.3600	-5.214%	376,560	-2.422%
2025-08-29	25.3800	25.7200	25.370000	25.7000	+2.228%	324,138	-7.510%
2025-08-28	25.2300	25.2400	25.080000	25.1400	-0.040%	131,782	-5.449%
2025-08-27	25.1200	25.2200	24.995000	25.1500	-1.295%	280,777	-5.487%
2025-08-26	25.6100	25.6100	25.370000	25.4800	+0.751%	281,060	-6.711%
2025-08-25	25.4700	25.6000	25.280000	25.2900	-1.211%	258,721	-6.010%
2025-08-22	25.2700	25.6800	25.260000	25.6000	+1.346%	271,645	-7.148%
2025-08-21	25.3600	25.3700	25.210000	25.2600	+0.278%	158,928	-5.899%
2025-08-20	25.1900	25.2800	25.120000	25.1900	+0.841%	251,298	-5.637%
2025-08-19	25.1500	25.2350	24.900000	24.9800	+0.564%	254,919	-4.844%
2025-08-18	24.8200	25.0200	24.795000	24.8400	-0.957%	342,947	-4.308%
2025-08-15	25.0100	25.1200	24.905000	25.0800	+0.844%	215,066	-5.223%
2025-08-14	24.7800	24.9300	24.750100	24.8700	+0.121%	241,035	-4.423%
2025-08-13	24.7000	24.9500	24.630000	24.8400	+2.645%	227,223	-4.308%
2025-08-12	23.9900	24.2500	23.920000	24.2000	+0.373%	260,673	-1.777%
2025-08-11	24.1100	24.2500	23.985000	24.1100	+0.166%	588,700	-1.410%
2025-08-08	23.9500	24.2200	23.920000	24.0700	+1.050%	349,008	-1.246%
2025-08-07	23.7100	23.8200	23.630000	23.8200	+1.276%	215,033	-0.210%
2025-08-06	23.8000	23.8300	23.260000	23.5200	-3.686%	467,846	+1.063%
2025-08-05	24.7900	24.7900	24.275000	24.4200	-2.085%	526,289	-2.662%
2025-08-04	25.1600	25.2100	24.900000	24.9400	-0.756%	417,183	-4.691%
2025-08-01	25.2200	25.2300	24.980000	25.1300	-0.829%	293,752	-5.412%
2025-07-31	25.3100	25.5000	25.235000	25.3400	-1.783%	288,987	-6.196%
2025-07-30	25.8300	25.9600	25.680000	25.8000	-1.338%	527,054	-7.868%
2025-07-29	26.1300	26.1550	25.940000	26.1500	+1.239%	302,838	-9.101%
2025-07-28	25.9800	26.0900	25.820000	25.8300	-2.270%	371,578	-7.975%
2025-07-25	26.3900	26.5200	26.190000	26.4300	-1.233%	319,698	-10.064%
2025-07-24	27.3200	27.3300	26.750000	26.7600	-1.581%	216,534	-11.173%
2025-07-23	26.6950	27.2500	26.640000	27.1900	+1.455%	214,341	-12.578%
2025-07-22	26.6100	26.8500	26.580000	26.8000	+1.940%	191,161	-11.306%
2025-07-21	26.4800	26.5300	26.280000	26.2900	-0.979%	135,918	-9.585%
2025-07-18	27.0600	27.0600	26.530000	26.5500	-1.630%	220,180	-10.471%
2025-07-17	27.0300	27.1101	26.880000	26.9900	-0.881%	224,319	-11.930%
2025-07-16	26.9100	27.2300	26.885000	27.2300	+1.340%	283,443	-12.707%
2025-07-15	27.1800	27.1800	26.740000	26.8700	-1.031%	189,041	-11.537%
2025-07-14	27.1500	27.2000	27.009900	27.1500	+0.407%	190,510	-12.449%
2025-07-11	27.1400	27.1400	26.877800	27.0400	-1.494%	196,286	-12.093%
2025-07-10	27.3000	27.4900	27.290000	27.4500	-0.363%	163,269	-13.406%
2025-07-09	27.6800	27.6800	27.350000	27.5500	+0.145%	279,990	-13.721%
2025-07-08	27.5100	27.7600	27.440000	27.5100	-1.574%	205,854	-13.595%
2025-07-07	28.1800	28.1900	27.860000	27.9500	-0.605%	150,505	-14.955%
2025-07-03	28.1000	28.2100	28.060000	28.1200	-0.706%	119,515	-15.469%
2025-07-02	28.5700	28.6200	28.320000	28.3200	-1.564%	290,694	-16.066%
2025-07-01	28.7100	28.8650	28.590000	28.7700	+0.700%	273,895	-17.379%
2025-06-30	28.3000	28.6800	28.260000	28.5700	+1.276%	371,310	-16.801%
2025-06-27	28.0600	28.3400	27.995000	28.2100	+0.356%	165,642	-15.739%
2025-06-26	27.9900	28.2300	27.916900	28.1100	+1.370%	366,209	-15.439%
2025-06-25	27.5700	27.7800	27.550000	27.7300	-0.252%	545,638	-14.281%
2025-06-24	27.5200	27.8700	27.415000	27.8000	+2.432%	302,367	-14.496%
2025-06-23	26.8100	27.1800	26.780000	27.1400	+1.231%	415,452	-12.417%
2025-06-20	26.7500	26.9000	26.630000	26.8100	-0.483%	871,954	-11.339%
2025-06-18	26.2400	26.9400	26.160000	26.9400	-0.517%	1,073,079	-11.767%
2025-06-17	27.3000	27.3700	26.940000	27.0800	-4.849%	385,004	-12.223%
2025-06-16	28.8400	28.9600	28.460000	28.4600	-0.524%	270,122	-16.479%
2025-06-13	28.4500	28.8244	28.410000	28.6100	-1.140%	253,634	-16.917%
2025-06-12	28.9800	29.0650	28.790000	28.9400	+1.937%	213,189	-17.865%
2025-06-11	28.4800	28.5900	28.365000	28.3900	-0.873%	280,930	-16.273%
2025-06-10	28.6300	28.8050	28.590000	28.6400	+0.035%	472,968	-17.004%
2025-06-09	28.5400	28.7200	28.370000	28.6300	+0.421%	448,095	-16.975%
2025-06-06	28.5900	28.7200	28.500000	28.5100	-0.489%	266,052	-16.626%
2025-06-05	28.6000	28.8900	28.530000	28.6500	+1.560%	344,413	-17.033%
2025-06-04	28.3200	28.4400	28.210000	28.2100	-0.424%	245,680	-15.739%
2025-06-03	28.4000	28.9000	28.290000	28.3300	-1.632%	242,656	-16.096%
2025-06-02	28.5700	28.8800	28.480000	28.8000	+1.408%	462,398	-17.465%
2025-05-30	28.2300	28.5600	28.105000	28.4000	-0.873%	709,289	-16.303%
2025-05-29	28.6600	28.8050	28.501000	28.6500	-0.452%	444,659	-17.033%
2025-05-28	29.0700	29.1200	28.770000	28.7800	-2.408%	836,998	-17.408%
2025-05-27	29.5300	29.7100	29.460000	29.4900	+1.620%	297,197	-19.396%
2025-05-23	28.4500	29.0400	28.450000	29.0200	-1.023%	500,720	-18.091%
2025-05-22	29.5300	29.6500	29.290000	29.3200	-1.611%	569,674	-18.929%
2025-05-21	30.4600	30.4600	29.760000	29.8000	-0.168%	648,024	-20.235%
2025-05-20	29.7900	30.1650	29.780000	29.8500	+2.401%	845,047	-20.369%
2025-05-19	29.0700	29.1900	28.900000	29.1500	+1.286%	806,584	-18.456%
2025-05-16	28.4100	28.8000	28.410000	28.7800	+1.338%	858,058	-17.408%
2025-05-15	28.2400	28.4200	28.090000	28.4000	+1.975%	802,548	-16.303%
2025-05-14	28.0200	28.0450	27.790000	27.8500	-0.536%	777,117	-14.650%
2025-05-13	28.3000	28.3000	27.830000	28.0000	-0.391%	413,647	-15.107%
2025-05-12	27.9800	28.1900	27.800000	28.1100	-0.986%	245,386	-15.439%
2025-05-09	28.1200	28.4500	28.030000	28.3900	+1.140%	254,172	-16.273%
2025-05-08	28.3300	28.4199	28.050000	28.0700	-0.602%	753,057	-15.319%
2025-05-07	28.3900	28.5900	28.180000	28.2400	+3.028%	685,790	-15.829%
2025-05-06	27.4100	27.6500	26.950000	27.4100	+6.987%	676,282	-13.280%
2025-05-05	25.9600	26.1000	25.550000	25.6200	+0.117%	446,148	-7.221%
2025-05-02	25.7600	26.0400	25.570000	25.5900	+2.278%	1,147,884	-7.112%
2025-05-01	25.2400	25.2400	25.000000	25.0200	-1.418%	296,577	-4.996%
2025-04-30	25.2800	25.3800	24.970000	25.3800	+1.601%	292,130	-6.344%
2025-04-29	25.1100	25.1200	24.850000	24.9800	-0.359%	223,009	-4.844%
2025-04-28	24.8400	25.0700	24.840000	25.0700	+2.494%	232,692	-5.185%
2025-04-25	24.4000	24.4700	24.240000	24.4600	+1.200%	249,601	-2.821%
2025-04-24	24.1300	24.1900	23.920000	24.1700	+2.242%	544,501	-1.655%
2025-04-23	23.6800	23.8800	23.516700	23.6400	-1.459%	512,093	+0.550%
2025-04-22	23.7600	24.3150	23.650000	23.9900	+1.998%	983,950	-0.917%
2025-04-21	23.7000	23.7000	23.275000	23.5200	-0.550%	292,610	+1.063%
2025-04-17	23.7400	23.8500	23.510000	23.6500	-4.444%	445,029	+0.507%
2025-04-16	25.1100	25.1600	24.690000	24.7500	-1.040%	316,556	-3.960%
2025-04-15	24.9800	25.1100	24.840000	25.0100	+1.378%	231,979	-4.958%
2025-04-14	24.5200	24.8200	24.450000	24.6700	+2.877%	545,890	-3.648%
2025-04-11	23.8900	23.9800	23.500000	23.9800	+0.672%	325,143	-0.876%
2025-04-10	23.7600	23.9900	23.280000	23.8200	+1.708%	454,172	-0.210%
2025-04-09	22.2300	23.6799	22.180000	23.4200	+3.812%	651,598	+1.494%
2025-04-08	23.4900	23.5100	22.371900	22.5600	-2.884%	351,764	+5.363%
2025-04-07	23.1000	24.0750	22.870000	23.2300	-2.925%	699,372	+2.325%
2025-04-04	24.7300	24.7400	23.910000	23.9300	-6.742%	488,323	-0.669%
2025-04-03	25.8500	25.9600	25.630000	25.6600	+3.761%	474,239	-7.366%
2025-04-02	24.1400	24.7400	24.090000	24.7300	-0.040%	204,375	-3.882%
2025-04-01	24.8500	24.9000	24.630000	24.7400	-0.643%	205,964	-3.921%
2025-03-31	24.3500	24.9800	24.340000	24.9000	+0.484%	400,575	-4.538%
2025-03-28	24.9100	25.1088	24.750000	24.7800	+0.937%	293,197	-4.076%
2025-03-27	24.4900	24.6200	24.460000	24.5500	+1.195%	182,675	-3.177%
2025-03-26	24.5800	24.6800	24.250000	24.2600	-0.777%	163,555	-2.020%
2025-03-25	24.7200	24.7400	24.390000	24.4500	+0.576%	167,466	-2.781%
2025-03-24	24.3100	24.3850	24.130000	24.3100	+0.206%	246,058	-2.221%
2025-03-21	24.2600	24.3600	24.190000	24.2600	-1.462%	352,981	-2.020%
2025-03-20	24.4200	24.7400	24.400000	24.6200	-0.646%	302,525	-3.452%
2025-03-19	24.0200	24.8700	23.990000	24.7800	+1.267%	887,681	-4.076%
2025-03-18	24.0800	24.5000	24.000000	24.4700	+1.158%	361,066	-2.861%
2025-03-17	23.3800	24.2200	23.380000	24.1900	+0.582%	284,411	-1.736%
2025-03-14	23.8700	24.0500	23.770000	24.0500	+3.798%	299,962	-1.164%
2025-03-13	23.3500	23.3800	22.980000	23.1700	-4.217%	361,330	+2.590%
2025-03-12	24.6000	24.6200	24.130000	24.1900	-0.698%	555,159	-1.736%
2025-03-11	24.1300	24.4400	23.920000	24.3600	+2.525%	369,799	-2.422%
2025-03-10	24.1800	24.1900	23.589300	23.7600	-0.917%	268,760	+0.042%
2025-03-07	23.6100	24.1550	23.610000	23.9800	+1.783%	215,187	-0.876%
2025-03-06	23.6400	23.9400	23.514700	23.5600	-0.675%	203,062	+0.891%
2025-03-05	23.4800	23.8000	23.410000	23.7200	+3.853%	241,670	+0.211%
2025-03-04	22.9900	23.0400	22.510000	22.8400	-3.015%	481,682	+4.072%
2025-03-03	24.9200	24.9450	23.360000	23.5500	-2.726%	712,782	+0.934%
2025-02-28	23.9400	24.2300	23.870000	24.2100	+1.723%	391,981	-1.817%
2025-02-27	23.6500	23.9000	23.600000	23.8000	+1.019%	398,122	-0.126%
2025-02-26	23.4700	23.6600	23.422500	23.5600	+0.469%	238,387	+0.891%
2025-02-25	23.6200	23.6600	23.050000	23.4500	+0.601%	200,634	+1.365%