FSCC
Federated Hermes MDT Small Cap Core ETF
stockNYSEETF
Market OpenOct 5, 2026 2:51:26 PM EDT
34.12USD+0.456%(+0.16)337,673
32.69Bid35.29Ask2.60SpreadFSCC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.76 | 34.12 | 33.76 | 34.12 | +0.471% | 337,673 | 0.000% |
| 2026-10-02 | 33.95 | 34.20 | 33.80 | 33.96 | +0.951% | 18,688 | +0.471% |
| 2026-10-01 | 33.16 | 33.71 | 33.16 | 33.64 | +0.538% | 28,045 | +1.427% |
| 2026-09-30 | 33.98 | 33.98 | 33.44 | 33.46 | -0.800% | 45,132 | +1.973% |
| 2026-09-29 | 33.93 | 33.93 | 33.46 | 33.73 | -0.148% | 41,117 | +1.156% |
| 2026-09-28 | 33.87 | 33.97 | 33.60 | 33.78 | -0.676% | 216,347 | +1.007% |
| 2026-09-25 | 34.17 | 34.17 | 33.77 | 34.01 | +0.088% | 66,847 | +0.323% |
| 2026-09-24 | 34.09 | 34.09 | 33.73 | 33.98 | -0.118% | 45,686 | +0.412% |
| 2026-09-23 | 34.42 | 34.42 | 33.99 | 34.02 | -1.705% | 27,731 | +0.294% |
| 2026-09-22 | 34.31 | 34.78 | 34.31 | 34.61 | +0.348% | 173,233 | -1.416% |
| 2026-09-21 | 34.76 | 34.76 | 34.42 | 34.49 | +0.232% | 19,901 | -1.073% |
| 2026-09-18 | 34.50 | 34.50 | 34.22 | 34.41 | -0.434% | 33,042 | -0.843% |
| 2026-09-17 | 34.83 | 34.83 | 34.53 | 34.56 | +0.524% | 23,532 | -1.273% |
| 2026-09-16 | 34.77 | 34.77 | 33.93 | 34.38 | -0.232% | 31,258 | -0.756% |
| 2026-09-15 | 36.32 | 36.32 | 34.33 | 34.46 | -0.749% | 15,170 | -0.987% |
| 2026-09-14 | 34.86 | 34.87 | 34.66 | 34.72 | -0.316% | 32,762 | -1.728% |
| 2026-09-11 | 35.14 | 35.14 | 34.75 | 34.83 | +0.607% | 23,514 | -2.038% |
| 2026-09-10 | 34.76 | 34.84 | 34.52 | 34.62 | -1.199% | 64,706 | -1.444% |
| 2026-09-09 | 35.32 | 35.35 | 34.98 | 35.04 | -1.212% | 17,818 | -2.626% |
| 2026-09-08 | 35.57 | 35.66 | 35.40 | 35.47 | -0.672% | 447,881 | -3.806% |
| 2026-09-04 | 35.62 | 35.73 | 35.45 | 35.71 | +0.253% | 77,661 | -4.453% |
| 2026-09-03 | 35.32 | 35.69 | 35.31 | 35.62 | +0.480% | 597,589 | -4.211% |
| 2026-09-02 | 35.29 | 35.53 | 35.18 | 35.45 | +1.410% | 836,674 | -3.752% |
| 2026-09-01 | 35.17 | 35.28 | 34.94 | 34.96 | -1.279% | 116,638 | -2.395% |
| 2026-08-31 | 35.78 | 35.78 | 35.20 | 35.41 | -0.496% | 34,425 | -3.643% |
| 2026-08-28 | 36.14 | 36.14 | 35.58 | 35.59 | -1.203% | 269,660 | -4.121% |
| 2026-08-27 | 35.92 | 36.11 | 35.90 | 36.02 | +0.167% | 364,882 | -5.275% |
| 2026-08-26 | 36.00 | 36.00 | 35.79 | 35.96 | +0.307% | 215,845 | -5.117% |
| 2026-08-25 | 35.04 | 35.87 | 35.04 | 35.85 | +0.448% | 172,635 | -4.826% |
| 2026-08-24 | 36.48 | 36.48 | 35.60 | 35.69 | -0.557% | 73,528 | -4.399% |
| 2026-08-21 | 35.81 | 35.92 | 35.55 | 35.89 | +0.786% | 29,704 | -4.932% |
| 2026-08-20 | 35.84 | 35.84 | 35.56 | 35.61 | -1.330% | 37,867 | -4.184% |
| 2026-08-19 | 36.36 | 36.36 | 35.98 | 36.09 | +0.754% | 18,575 | -5.459% |
| 2026-08-18 | 36.31 | 36.31 | 35.76 | 35.82 | -1.077% | 65,406 | -4.746% |
| 2026-08-17 | 36.25 | 36.29 | 36.10 | 36.21 | -0.358% | 31,459 | -5.772% |
| 2026-08-14 | 36.12 | 36.34 | 36.12 | 36.34 | +0.470% | 38,080 | -6.109% |
| 2026-08-13 | 36.15 | 36.32 | 36.05 | 36.17 | +0.249% | 38,938 | -5.668% |
| 2026-08-12 | 35.96 | 36.12 | 35.89 | 36.08 | +0.557% | 48,450 | -5.432% |
| 2026-08-11 | 35.88 | 36.06 | 35.87 | 35.88 | 0.000% | 77,650 | -4.905% |
| 2026-08-10 | 36.06 | 36.19 | 35.84 | 35.88 | -0.884% | 125,878 | -4.905% |
| 2026-08-07 | 36.13 | 36.31 | 36.04 | 36.20 | +0.892% | 111,282 | -5.746% |
| 2026-08-06 | 36.00 | 36.23 | 35.76 | 35.88 | -1.021% | 37,471 | -4.905% |
| 2026-08-05 | 36.51 | 36.62 | 36.25 | 36.25 | -0.028% | 64,617 | -5.876% |
| 2026-08-04 | 35.57 | 36.40 | 35.57 | 36.26 | +1.483% | 74,304 | -5.902% |
| 2026-08-03 | 35.00 | 35.78 | 35.00 | 35.73 | +1.535% | 175,187 | -4.506% |
| 2026-07-31 | 35.77 | 35.77 | 34.96 | 35.19 | -0.789% | 16,468 | -3.041% |
| 2026-07-30 | 35.91 | 35.91 | 35.08 | 35.47 | +1.501% | 25,937 | -3.806% |
| 2026-07-29 | 36.44 | 36.44 | 34.89 | 34.95 | -1.535% | 26,083 | -2.362% |
| 2026-07-28 | 35.42 | 35.51 | 35.21 | 35.49 | -0.028% | 23,671 | -3.861% |
| 2026-07-27 | 35.49 | 35.72 | 35.22 | 35.50 | +0.709% | 28,377 | -3.887% |
| 2026-07-24 | 35.42 | 35.61 | 35.20 | 35.25 | -0.283% | 26,574 | -3.206% |
| 2026-07-23 | 35.15 | 35.48 | 35.13 | 35.35 | -0.646% | 55,844 | -3.479% |
| 2026-07-22 | 35.86 | 36.03 | 35.44 | 35.58 | -1.222% | 34,827 | -4.103% |
| 2026-07-21 | 36.44 | 36.44 | 35.61 | 36.02 | +1.734% | 23,852 | -5.275% |
| 2026-07-20 | 36.55 | 36.55 | 35.39 | 35.41 | -0.879% | 95,294 | -3.632% |
| 2026-07-17 | 36.29 | 36.29 | 35.33 | 35.72 | -0.223% | 45,379 | -4.479% |
| 2026-07-16 | 35.84 | 36.05 | 35.63 | 35.80 | -0.056% | 33,072 | -4.693% |
| 2026-07-15 | 35.94 | 35.99 | 35.66 | 35.82 | +0.028% | 19,793 | -4.746% |
| 2026-07-14 | 35.84 | 35.93 | 35.69 | 35.81 | +0.140% | 24,583 | -4.719% |
| 2026-07-13 | 36.06 | 36.07 | 35.65 | 35.76 | -0.804% | 81,636 | -4.586% |
| 2026-07-10 | 36.32 | 36.32 | 35.81 | 36.05 | -0.524% | 23,091 | -5.354% |
| 2026-07-09 | 36.13 | 36.28 | 36.13 | 36.24 | +1.173% | 87,291 | -5.850% |
| 2026-07-08 | 35.63 | 36.02 | 35.32 | 35.82 | -0.528% | 21,305 | -4.746% |
| 2026-07-07 | 37.07 | 37.07 | 35.84 | 36.01 | -1.531% | 46,467 | -5.249% |
| 2026-07-06 | 36.90 | 36.90 | 36.50 | 36.57 | +0.578% | 24,811 | -6.699% |
| 2026-07-02 | 37.02 | 37.25 | 35.99 | 36.36 | -1.862% | 49,304 | -6.161% |
| 2026-07-01 | 37.37 | 37.52 | 37.02 | 37.05 | -0.750% | 51,404 | -7.908% |
| 2026-06-30 | 36.88 | 37.45 | 36.88 | 37.33 | +1.220% | 16,995 | -8.599% |
| 2026-06-29 | 36.87 | 36.88 | 36.45 | 36.88 | +1.041% | 117,338 | -7.484% |
| 2026-06-26 | 36.21 | 36.58 | 36.18 | 36.50 | +0.385% | 25,415 | -6.521% |
| 2026-06-25 | 36.25 | 36.56 | 36.09 | 36.36 | +1.000% | 18,788 | -6.161% |
| 2026-06-24 | 35.87 | 36.32 | 35.79 | 36.00 | +0.472% | 23,551 | -5.222% |
| 2026-06-23 | 35.12 | 36.11 | 35.12 | 35.83 | -0.997% | 26,726 | -4.774% |
| 2026-06-22 | 36.72 | 36.72 | 35.88 | 36.19 | +0.928% | 29,315 | -5.724% |
| 2026-06-18 | 35.79 | 35.87 | 35.44 | 35.86 | +1.937% | 28,063 | -4.849% |
| 2026-06-17 | 35.76 | 35.87 | 35.13 | 35.18 | -0.798% | 14,730 | -3.005% |
| 2026-06-16 | 35.93 | 36.04 | 35.45 | 35.46 | -0.418% | 33,154 | -3.779% |
| 2026-06-15 | 36.21 | 36.21 | 35.60 | 35.61 | +0.270% | 31,512 | -4.182% |
| 2026-06-12 | 35.12 | 35.82 | 35.12 | 35.51 | +0.947% | 14,768 | -3.923% |
| 2026-06-11 | 34.31 | 35.18 | 34.31 | 35.18 | +3.535% | 33,499 | -3.013% |
| 2026-06-10 | 34.69 | 34.80 | 33.98 | 33.98 | -1.052% | 20,525 | +0.416% |
| 2026-06-09 | 34.71 | 34.83 | 33.48 | 34.34 | +0.630% | 158,956 | -0.641% |
| 2026-06-08 | 34.17 | 34.45 | 34.11 | 34.12 | +0.486% | 8,351 | -0.014% |
| 2026-06-05 | 34.94 | 34.94 | 33.85 | 33.96 | -3.067% | 20,681 | +0.471% |
| 2026-06-04 | 34.63 | 35.14 | 34.63 | 35.03 | +1.285% | 16,588 | -2.611% |
| 2026-06-03 | 34.53 | 34.76 | 34.45 | 34.59 | -1.312% | 49,581 | -1.359% |
| 2026-06-02 | 35.57 | 35.57 | 34.88 | 35.05 | +0.742% | 35,545 | -2.653% |
| 2026-06-01 | 35.06 | 35.06 | 34.55 | 34.79 | -0.536% | 35,952 | -1.931% |
| 2026-05-29 | 35.13 | 35.13 | 34.80 | 34.98 | -0.796% | 13,111 | -2.456% |
| 2026-05-28 | 35.42 | 35.42 | 34.89 | 35.26 | +0.318% | 105,093 | -3.233% |
| 2026-05-27 | 35.11 | 35.37 | 35.09 | 35.15 | +0.220% | 277,581 | -2.926% |
| 2026-05-26 | 34.97 | 35.24 | 34.94 | 35.07 | +1.526% | 28,649 | -2.712% |
| 2026-05-22 | 33.78 | 34.61 | 33.78 | 34.54 | +0.800% | 41,974 | -1.227% |
| 2026-05-21 | 33.63 | 34.38 | 33.63 | 34.27 | +0.528% | 8,750 | -0.438% |
| 2026-05-20 | 33.47 | 34.09 | 33.47 | 34.09 | +3.028% | 837,830 | +0.088% |
| 2026-05-19 | 33.15 | 33.32 | 32.94 | 33.09 | -1.120% | 35,982 | +3.118% |
| 2026-05-18 | 33.77 | 33.82 | 33.28 | 33.46 | -0.609% | 77,010 | +1.963% |
| 2026-05-15 | 33.87 | 33.88 | 33.63 | 33.67 | -2.270% | 63,707 | +1.343% |
| 2026-05-14 | 34.37 | 34.56 | 34.23 | 34.45 | +0.606% | 52,737 | -0.958% |
| 2026-05-13 | 34.45 | 34.45 | 33.83 | 34.24 | +0.154% | 68,224 | -0.358% |
| 2026-05-12 | 34.13 | 34.19 | 33.66 | 34.19 | -0.907% | 62,439 | -0.205% |
| 2026-05-11 | 34.72 | 34.75 | 34.50 | 34.50 | +0.011% | 9,197 | -1.110% |
| 2026-05-08 | 34.59 | 34.63 | 34.35 | 34.50 | +1.225% | 85,955 | -1.100% |
| 2026-05-07 | 35.20 | 35.20 | 34.04 | 34.08 | -1.346% | 12,572 | +0.112% |
| 2026-05-06 | 34.42 | 34.55 | 34.29 | 34.55 | +0.318% | 21,523 | -1.236% |
| 2026-05-05 | 34.18 | 34.51 | 34.18 | 34.44 | +1.825% | 8,057 | -0.921% |
| 2026-05-04 | 34.12 | 34.27 | 33.78 | 33.82 | -0.334% | 9,657 | +0.887% |
| 2026-05-01 | 34.47 | 34.47 | 33.61 | 33.93 | +0.544% | 30,105 | +0.550% |
| 2026-04-30 | 33.19 | 33.78 | 33.14 | 33.75 | +2.592% | 18,750 | +1.097% |
| 2026-04-29 | 33.09 | 33.09 | 32.74 | 32.90 | +0.052% | 7,879 | +3.717% |
| 2026-04-28 | 33.09 | 33.28 | 32.80 | 32.88 | -1.085% | 16,983 | +3.771% |
| 2026-04-27 | 33.26 | 33.39 | 33.18 | 33.24 | +0.032% | 17,979 | +2.645% |
| 2026-04-24 | 33.22 | 33.23 | 32.91 | 33.23 | +1.050% | 19,104 | +2.678% |
| 2026-04-23 | 33.25 | 33.25 | 32.52 | 32.88 | -0.440% | 11,546 | +3.757% |
| 2026-04-22 | 33.19 | 33.19 | 32.86 | 33.03 | +0.609% | 10,628 | +3.300% |
| 2026-04-21 | 33.19 | 33.44 | 32.79 | 32.83 | -0.540% | 25,246 | +3.929% |
| 2026-04-20 | 33.29 | 33.29 | 32.81 | 33.01 | +0.601% | 9,541 | +3.368% |
| 2026-04-17 | 32.70 | 33.02 | 32.66 | 32.81 | +1.740% | 9,327 | +3.989% |
| 2026-04-16 | 32.30 | 32.30 | 32.10 | 32.25 | +0.124% | 8,143 | +5.798% |
| 2026-04-15 | 32.11 | 32.21 | 32.03 | 32.21 | +0.437% | 10,725 | +5.930% |
| 2026-04-14 | 31.91 | 32.17 | 31.89 | 32.07 | +1.405% | 16,640 | +6.392% |
| 2026-04-13 | 30.77 | 31.64 | 30.77 | 31.63 | +1.397% | 9,548 | +7.887% |
| 2026-04-10 | 31.36 | 31.39 | 31.11 | 31.19 | -0.542% | 15,047 | +9.394% |
| 2026-04-09 | 31.02 | 31.44 | 30.99 | 31.36 | +0.577% | 38,598 | +8.801% |
| 2026-04-08 | 31.46 | 31.46 | 30.96 | 31.18 | +2.735% | 164,528 | +9.429% |
| 2026-04-07 | 30.11 | 30.37 | 29.99 | 30.35 | +0.231% | 505,899 | +12.422% |
| 2026-04-06 | 30.20 | 30.29 | 30.08 | 30.28 | +0.498% | 31,171 | +12.682% |
| 2026-04-02 | 29.34 | 30.16 | 29.34 | 30.13 | +0.635% | 18,671 | +13.243% |
| 2026-04-01 | 30.08 | 30.31 | 29.93 | 29.94 | +0.842% | 71,378 | +13.961% |
| 2026-03-31 | 29.22 | 29.73 | 29.05 | 29.69 | +3.522% | 49,794 | +14.921% |
| 2026-03-30 | 29.32 | 29.32 | 28.46 | 28.68 | -1.443% | 58,976 | +18.968% |
| 2026-03-27 | 30.21 | 30.21 | 29.05 | 29.10 | -1.987% | 17,526 | +17.251% |
| 2026-03-26 | 29.81 | 30.27 | 29.65 | 29.69 | -1.489% | 336,855 | +14.921% |
| 2026-03-25 | 30.19 | 30.32 | 30.02 | 30.14 | +1.249% | 11,776 | +13.210% |
| 2026-03-24 | 29.55 | 29.86 | 29.34 | 29.77 | +0.395% | 13,739 | +14.624% |
| 2026-03-23 | 29.63 | 30.15 | 29.63 | 29.65 | +2.136% | 19,169 | +15.076% |
| 2026-03-20 | 29.48 | 29.48 | 28.95 | 29.03 | -2.322% | 14,976 | +17.534% |
| 2026-03-19 | 29.39 | 29.96 | 29.26 | 29.72 | +0.764% | 7,042 | +14.805% |
| 2026-03-18 | 29.79 | 29.88 | 29.49 | 29.49 | -1.717% | 12,701 | +15.682% |
| 2026-03-17 | 30.01 | 30.23 | 29.93 | 30.01 | +0.840% | 31,483 | +13.695% |
| 2026-03-16 | 29.96 | 30.06 | 29.74 | 29.76 | +0.847% | 7,976 | +14.651% |
| 2026-03-13 | 29.80 | 29.94 | 29.38 | 29.51 | -0.237% | 17,484 | +15.622% |
| 2026-03-12 | 29.83 | 29.84 | 29.52 | 29.58 | -1.988% | 12,255 | +15.348% |
| 2026-03-11 | 30.16 | 30.30 | 29.89 | 30.18 | -0.363% | 55,280 | +13.055% |
| 2026-03-10 | 30.50 | 30.68 | 30.29 | 30.29 | -0.099% | 80,557 | +12.644% |
| 2026-03-09 | 29.79 | 30.40 | 29.19 | 30.32 | +0.703% | 14,482 | +12.533% |
| 2026-03-06 | 30.19 | 30.29 | 30.00 | 30.11 | -2.467% | 13,860 | +13.324% |
| 2026-03-05 | 31.16 | 31.16 | 30.60 | 30.87 | -1.750% | 23,201 | +10.528% |
| 2026-03-04 | 31.06 | 31.47 | 31.06 | 31.42 | +1.733% | 24,468 | +8.593% |
| 2026-03-03 | 30.59 | 31.15 | 30.12 | 30.88 | -1.515% | 39,515 | +10.475% |
| 2026-03-02 | 30.99 | 31.47 | 30.97 | 31.36 | +0.642% | 19,316 | +8.801% |
| 2026-02-27 | 31.43 | 31.43 | 30.92 | 31.16 | -1.734% | 31,525 | +9.499% |
| 2026-02-26 | 31.73 | 31.73 | 31.18 | 31.71 | +0.507% | 20,688 | +7.600% |
| 2026-02-25 | 31.74 | 31.74 | 31.33 | 31.55 | +0.510% | 58,520 | +8.146% |
| 2026-02-24 | 31.26 | 31.44 | 31.20 | 31.39 | +0.997% | 17,442 | +8.697% |
| 2026-02-23 | 31.56 | 31.63 | 30.93 | 31.08 | -2.018% | 20,348 | +9.781% |
| 2026-02-20 | 31.59 | 31.84 | 31.57 | 31.72 | -0.032% | 58,053 | +7.566% |
| 2026-02-19 | 31.61 | 31.73 | 31.46 | 31.73 | -0.157% | 25,125 | +7.532% |
| 2026-02-18 | 31.69 | 32.10 | 31.66 | 31.78 | +0.442% | 116,011 | +7.363% |
| 2026-02-17 | 31.54 | 31.79 | 31.26 | 31.64 | -0.095% | 21,604 | +7.838% |
| 2026-02-13 | 31.36 | 31.93 | 31.36 | 31.67 | +1.214% | 46,637 | +7.736% |
| 2026-02-12 | 31.65 | 32.20 | 31.12 | 31.29 | -1.943% | 25,523 | +9.044% |
| 2026-02-11 | 32.48 | 32.48 | 31.73 | 31.91 | -0.623% | 10,257 | +6.926% |
| 2026-02-10 | 32.77 | 32.77 | 32.11 | 32.11 | -0.031% | 31,118 | +6.260% |
| 2026-02-09 | 32.18 | 32.29 | 31.80 | 32.12 | +0.156% | 145,926 | +6.227% |
| 2026-02-06 | 30.73 | 32.08 | 30.73 | 32.07 | +3.820% | 23,326 | +6.392% |
| 2026-02-05 | 30.54 | 31.42 | 30.54 | 30.89 | -1.781% | 75,964 | +10.456% |
| 2026-02-04 | 31.68 | 31.81 | 31.00 | 31.45 | -0.632% | 168,530 | +8.490% |
| 2026-02-03 | 31.82 | 31.87 | 31.18 | 31.65 | -0.158% | 479,350 | +7.804% |
| 2026-02-02 | 31.34 | 31.87 | 31.27 | 31.70 | +1.052% | 87,336 | +7.634% |
| 2026-01-30 | 31.62 | 31.62 | 31.18 | 31.37 | -1.228% | 55,727 | +8.766% |
| 2026-01-29 | 31.78 | 31.78 | 31.39 | 31.76 | +0.189% | 26,259 | +7.431% |
| 2026-01-28 | 32.62 | 32.62 | 31.66 | 31.70 | -0.502% | 57,546 | +7.634% |
| 2026-01-27 | 31.73 | 31.86 | 31.61 | 31.86 | +0.252% | 31,738 | +7.094% |
| 2026-01-26 | 32.03 | 32.03 | 31.71 | 31.78 | +0.031% | 56,295 | +7.363% |
| 2026-01-23 | 31.56 | 32.05 | 31.56 | 31.77 | -1.488% | 37,126 | +7.397% |
| 2026-01-22 | 31.67 | 32.46 | 31.67 | 32.25 | +0.718% | 45,959 | +5.798% |
| 2026-01-21 | 31.80 | 32.05 | 31.53 | 32.02 | +2.007% | 178,146 | +6.558% |
| 2026-01-20 | 31.84 | 31.84 | 31.32 | 31.39 | -1.196% | 99,173 | +8.697% |
| 2026-01-16 | 32.55 | 32.55 | 31.77 | 31.77 | -0.470% | 79,263 | +7.397% |
| 2026-01-15 | 31.87 | 32.06 | 31.87 | 31.92 | +0.981% | 49,054 | +6.892% |
| 2026-01-14 | 31.97 | 31.97 | 31.38 | 31.61 | +0.541% | 17,472 | +7.941% |
| 2026-01-13 | 31.55 | 31.57 | 31.41 | 31.44 | -0.317% | 9,567 | +8.524% |
| 2026-01-12 | 31.17 | 31.54 | 31.17 | 31.54 | +0.414% | 375,831 | +8.180% |
| 2026-01-09 | 31.36 | 31.50 | 31.34 | 31.41 | +0.770% | 4,007 | +8.628% |
| 2026-01-08 | 31.05 | 31.28 | 30.98 | 31.17 | +1.037% | 33,885 | +9.464% |
| 2026-01-07 | 30.91 | 30.91 | 30.68 | 30.85 | -0.284% | 13,794 | +10.600% |
| 2026-01-06 | 30.51 | 30.97 | 30.51 | 30.94 | +1.177% | 176,596 | +10.285% |
| 2026-01-05 | 30.40 | 30.72 | 30.40 | 30.58 | +1.386% | 184,410 | +11.583% |
| 2026-01-02 | 30.11 | 30.20 | 29.99 | 30.16 | +0.500% | 29,403 | +13.130% |
| 2025-12-31 | 30.21 | 30.22 | 30.00 | 30.01 | -0.924% | 7,530 | +13.695% |
| 2025-12-30 | 30.39 | 30.41 | 30.29 | 30.29 | -0.460% | 20,019 | +12.644% |
| 2025-12-29 | 30.52 | 30.52 | 30.39 | 30.43 | -0.944% | 17,678 | +12.126% |
| 2025-12-26 | 30.63 | 30.75 | 30.53 | 30.72 | -0.065% | 323,193 | +11.068% |
| 2025-12-24 | 30.80 | 30.80 | 30.62 | 30.74 | +0.294% | 2,787 | +10.995% |
| 2025-12-23 | 30.74 | 30.74 | 30.64 | 30.65 | -0.777% | 4,576 | +11.321% |
| 2025-12-22 | 31.25 | 31.25 | 30.75 | 30.89 | +0.981% | 8,691 | +10.456% |
| 2025-12-19 | 30.60 | 30.68 | 30.57 | 30.59 | +0.466% | 5,985 | +11.540% |
| 2025-12-18 | 30.55 | 30.61 | 30.39 | 30.45 | +1.038% | 4,590 | +12.060% |
| 2025-12-17 | 30.66 | 30.69 | 30.14 | 30.14 | -1.195% | 18,852 | +13.223% |
| 2025-12-16 | 30.57 | 30.57 | 30.30 | 30.50 | +0.119% | 4,984 | +11.870% |
| 2025-12-15 | 30.75 | 30.75 | 30.45 | 30.46 | -0.698% | 20,094 | +12.004% |
| 2025-12-12 | 31.01 | 31.01 | 30.68 | 30.68 | -1.422% | 4,401 | +11.222% |
| 2025-12-11 | 30.94 | 31.19 | 30.88 | 31.12 | +0.983% | 12,984 | +9.640% |
| 2025-12-10 | 30.56 | 30.99 | 30.48 | 30.82 | +1.086% | 1,665 | +10.718% |
| 2025-12-09 | 30.52 | 30.68 | 30.49 | 30.49 | -0.209% | 14,226 | +11.920% |
| 2025-12-08 | 30.45 | 30.71 | 30.44 | 30.55 | -0.075% | 44,320 | +11.686% |
| 2025-12-05 | 30.69 | 30.87 | 30.57 | 30.57 | -0.229% | 25,057 | +11.602% |
| 2025-12-04 | 30.41 | 30.82 | 30.41 | 30.64 | +0.599% | 6,471 | +11.346% |
| 2025-12-03 | 29.91 | 30.47 | 29.91 | 30.46 | +1.821% | 5,084 | +12.013% |
| 2025-12-02 | 30.10 | 30.10 | 29.91 | 29.92 | +0.262% | 5,201 | +14.053% |
| 2025-12-01 | 29.80 | 30.09 | 29.80 | 29.84 | -1.226% | 40,099 | +14.351% |
| 2025-11-28 | 30.65 | 30.65 | 30.12 | 30.21 | +0.460% | 3,711 | +12.949% |
| 2025-11-26 | 29.95 | 30.24 | 29.95 | 30.07 | +1.038% | 8,956 | +13.469% |
| 2025-11-25 | 29.65 | 29.76 | 29.65 | 29.76 | +2.168% | 2,786 | +14.646% |
| 2025-11-24 | 28.77 | 29.13 | 28.77 | 29.13 | +1.709% | 1,364 | +17.132% |
| 2025-11-21 | 28.14 | 28.82 | 28.14 | 28.64 | +2.894% | 19,117 | +19.134% |
| 2025-11-20 | 28.93 | 29.09 | 27.83 | 27.83 | -1.849% | 6,733 | +22.582% |
| 2025-11-19 | 28.60 | 28.67 | 28.28 | 28.36 | -0.290% | 4,061 | +20.315% |
| 2025-11-18 | 28.23 | 28.53 | 28.11 | 28.44 | +0.535% | 24,235 | +19.966% |
| 2025-11-17 | 29.44 | 29.44 | 28.29 | 28.29 | -1.937% | 3,238 | +20.608% |
| 2025-11-14 | 27.87 | 28.97 | 27.87 | 28.85 | +0.011% | 3,180 | +18.272% |
| 2025-11-13 | 29.51 | 29.51 | 28.85 | 28.85 | -2.693% | 1,119 | +18.285% |
| 2025-11-12 | 29.92 | 29.92 | 29.64 | 29.64 | -0.051% | 9,270 | +15.100% |
| 2025-11-11 | 29.63 | 29.76 | 29.63 | 29.66 | -0.038% | 439 | +15.042% |
| 2025-11-10 | 30.24 | 30.24 | 29.64 | 29.67 | +1.304% | 12,655 | +14.998% |
| 2025-11-07 | 28.75 | 29.30 | 28.69 | 29.29 | +0.558% | 14,294 | +16.497% |
| 2025-11-06 | 29.49 | 29.49 | 29.13 | 29.13 | -2.290% | 30,151 | +17.148% |
| 2025-11-05 | 29.43 | 29.94 | 29.43 | 29.81 | +1.320% | 130,831 | +14.465% |
| 2025-11-04 | 29.80 | 29.81 | 29.42 | 29.42 | -1.947% | 6,355 | +15.976% |
| 2025-11-03 | 29.84 | 30.00 | 29.79 | 30.00 | +0.148% | 7,481 | +13.717% |
| 2025-10-31 | 29.95 | 29.98 | 29.64 | 29.96 | +0.761% | 8,474 | +13.885% |
| 2025-10-30 | 30.08 | 30.35 | 29.73 | 29.73 | -1.033% | 21,891 | +14.752% |
| 2025-10-29 | 30.36 | 30.53 | 29.91 | 30.04 | -0.385% | 23,321 | +13.567% |
| 2025-10-28 | 30.29 | 30.38 | 30.16 | 30.16 | -0.593% | 5,168 | +13.130% |
| 2025-10-27 | 30.50 | 30.50 | 30.28 | 30.34 | +0.430% | 29,903 | +12.460% |
| 2025-10-24 | 30.36 | 30.36 | 30.21 | 30.21 | +1.556% | 2,766 | +12.943% |
| 2025-10-23 | 29.99 | 29.99 | 29.61 | 29.75 | +1.454% | 9,521 | +14.700% |
| 2025-10-22 | 29.68 | 29.68 | 29.06 | 29.32 | -1.247% | 43,845 | +16.368% |
| 2025-10-21 | 29.78 | 29.84 | 29.57 | 29.69 | -0.198% | 32,763 | +14.917% |
| 2025-10-20 | 29.84 | 29.84 | 29.52 | 29.75 | +2.064% | 797 | +14.689% |
| 2025-10-17 | 29.03 | 29.26 | 28.96 | 29.15 | -0.687% | 8,923 | +17.057% |
| 2025-10-16 | 29.96 | 29.96 | 29.23 | 29.35 | -1.977% | 37,511 | +16.252% |
| 2025-10-15 | 30.25 | 30.25 | 29.88 | 29.94 | +0.734% | 2,801 | +13.953% |
| 2025-10-14 | 29.44 | 29.72 | 29.44 | 29.72 | +1.367% | 1,184 | +14.789% |
| 2025-10-13 | 29.17 | 29.33 | 29.10 | 29.32 | +2.468% | 1,235 | +16.359% |
| 2025-10-10 | 29.59 | 29.63 | 28.62 | 28.62 | -3.194% | 6,308 | +19.230% |
| 2025-10-09 | 29.65 | 29.74 | 29.55 | 29.56 | -0.805% | 3,542 | +15.422% |
| 2025-10-08 | 29.70 | 29.81 | 29.70 | 29.80 | +1.146% | 16,144 | +14.494% |
| 2025-10-07 | 29.53 | 29.53 | 29.44 | 29.46 | -1.113% | 103,274 | +15.805% |
| 2025-10-06 | 29.81 | 30.04 | 29.78 | 29.79 | -0.002% | 6,823 | +14.516% |
| 2025-10-03 | 29.94 | 30.01 | 29.80 | 29.80 | +0.564% | 5,165 | +14.514% |
| 2025-10-02 | 29.44 | 29.69 | 29.44 | 29.63 | +0.076% | 5,177 | +15.160% |
| 2025-10-01 | 29.61 | 29.69 | 29.52 | 29.61 | +0.123% | 6,888 | +15.247% |
| 2025-09-30 | 29.54 | 29.57 | 29.34 | 29.57 | -0.069% | 7,971 | +15.388% |
| 2025-09-29 | 29.60 | 29.60 | 29.50 | 29.59 | +0.005% | 6,770 | +15.309% |
| 2025-09-26 | 29.52 | 29.63 | 29.43 | 29.59 | +0.941% | 4,118 | +15.315% |
| 2025-09-25 | 29.20 | 29.49 | 29.20 | 29.31 | -0.854% | 20,689 | +16.400% |
| 2025-09-24 | 29.80 | 29.80 | 29.53 | 29.57 | -0.888% | 1,469 | +15.406% |
| 2025-09-23 | 30.30 | 30.30 | 29.83 | 29.83 | -0.699% | 2,499 | +14.381% |
| 2025-09-22 | 29.82 | 30.06 | 29.82 | 30.04 | +0.670% | 8,796 | +13.582% |
| 2025-09-19 | 30.04 | 30.10 | 29.75 | 29.84 | -0.897% | 309,972 | +14.343% |
| 2025-09-18 | 29.74 | 30.11 | 29.74 | 30.11 | +2.289% | 38,631 | +13.318% |
| 2025-09-17 | 29.53 | 29.84 | 29.42 | 29.44 | +0.171% | 81,175 | +15.912% |
| 2025-09-16 | 29.34 | 29.39 | 29.27 | 29.39 | -0.479% | 163,648 | +16.110% |
| 2025-09-15 | 29.65 | 29.65 | 29.52 | 29.53 | +0.272% | 64,695 | +15.554% |
| 2025-09-12 | 29.54 | 29.59 | 29.38 | 29.45 | -0.993% | 5,736 | +15.869% |
| 2025-09-11 | 29.41 | 29.74 | 29.41 | 29.74 | +1.796% | 13,571 | +14.719% |
| 2025-09-10 | 29.45 | 29.45 | 29.06 | 29.22 | -0.221% | 50,829 | +16.779% |
| 2025-09-09 | 29.32 | 29.34 | 29.13 | 29.28 | -0.582% | 11,969 | +16.521% |
| 2025-09-08 | 29.89 | 29.89 | 29.29 | 29.45 | +0.445% | 5,459 | +15.843% |
| 2025-09-05 | 29.39 | 29.39 | 29.07 | 29.32 | +0.457% | 7,375 | +16.358% |
| 2025-09-04 | 28.89 | 29.19 | 28.89 | 29.19 | +1.179% | 6,789 | +16.889% |
| 2025-09-03 | 28.96 | 28.96 | 28.75 | 28.85 | -0.153% | 1,348 | +18.267% |
| 2025-09-02 | 28.85 | 28.91 | 28.71 | 28.89 | -0.724% | 2,809 | +18.086% |
| 2025-08-29 | 29.09 | 29.13 | 29.04 | 29.11 | -0.508% | 6,320 | +17.231% |
| 2025-08-28 | 29.24 | 29.25 | 29.20 | 29.25 | +0.244% | 734 | +16.636% |
| 2025-08-27 | 29.12 | 29.18 | 29.11 | 29.18 | +0.872% | 1,275 | +16.920% |
| 2025-08-26 | 28.90 | 28.93 | 28.90 | 28.93 | +0.694% | 379 | +17.939% |
| 2025-08-25 | 28.98 | 28.98 | 28.73 | 28.73 | -0.689% | 1,476 | +18.758% |
| 2025-08-22 | 28.69 | 28.97 | 28.69 | 28.93 | +3.679% | 5,057 | +17.940% |
| 2025-08-21 | 27.88 | 27.91 | 27.73 | 27.90 | +0.391% | 3,247 | +22.279% |
| 2025-08-20 | 27.69 | 27.79 | 27.68 | 27.79 | -0.075% | 449 | +22.757% |
| 2025-08-19 | 28.17 | 28.17 | 27.76 | 27.82 | -0.725% | 2,157 | +22.665% |
| 2025-08-18 | 28.08 | 28.08 | 27.98 | 28.02 | +0.495% | 3,637 | +21.776% |
| 2025-08-15 | 28.38 | 28.38 | 27.68 | 27.88 | -0.133% | 19,417 | +22.379% |
| 2025-08-14 | 28.00 | 28.01 | 27.71 | 27.92 | -1.350% | 9,213 | +22.215% |
| 2025-08-13 | 28.02 | 28.34 | 27.82 | 28.30 | +2.414% | 23,941 | +20.565% |
| 2025-08-12 | 27.50 | 27.66 | 27.35 | 27.63 | +2.878% | 27,752 | +23.476% |
| 2025-08-11 | 26.89 | 26.96 | 26.72 | 26.86 | +0.391% | 114,476 | +27.029% |
| 2025-08-08 | 26.91 | 26.92 | 26.73 | 26.76 | -0.278% | 112,390 | +27.526% |
| 2025-08-07 | 26.99 | 26.99 | 26.66 | 26.83 | -0.260% | 128,505 | +27.171% |
| 2025-08-06 | 26.86 | 26.91 | 26.72 | 26.90 | +1.159% | 5,343 | +26.840% |
| 2025-08-05 | 26.56 | 26.64 | 26.38 | 26.59 | +0.951% | 1,499 | +28.310% |
| 2025-08-04 | 26.18 | 26.35 | 26.14 | 26.34 | +1.759% | 1,256 | +29.531% |
| 2025-08-01 | 26.41 | 26.41 | 25.71 | 25.89 | -2.381% | 3,600 | +31.809% |
| 2025-07-31 | 26.81 | 26.81 | 26.52 | 26.52 | -1.018% | 4,180 | +28.670% |
| 2025-07-30 | 27.18 | 27.20 | 26.70 | 26.79 | -0.590% | 5,062 | +27.361% |
| 2025-07-29 | 27.22 | 27.22 | 26.93 | 26.95 | -0.780% | 7,658 | +26.609% |
| 2025-07-28 | 27.20 | 27.21 | 27.16 | 27.16 | -0.215% | 1,876 | +25.622% |
| 2025-07-25 | 27.27 | 27.27 | 27.22 | 27.22 | +0.376% | 590 | +25.351% |
| 2025-07-24 | 27.36 | 27.36 | 27.12 | 27.12 | -1.428% | 1,677 | +25.823% |
| 2025-07-23 | 26.89 | 27.51 | 26.89 | 27.51 | +1.708% | 963 | +24.026% |
| 2025-07-22 | 26.62 | 27.06 | 26.62 | 27.05 | +1.667% | 3,504 | +26.144% |
| 2025-07-21 | 26.79 | 26.90 | 26.60 | 26.60 | +0.026% | 8,105 | +28.247% |
| 2025-07-18 | 27.17 | 27.17 | 26.60 | 26.60 | -0.716% | 72,412 | +28.280% |
| 2025-07-17 | 26.69 | 26.79 | 26.69 | 26.79 | +1.324% | 3,565 | +27.361% |
| 2025-07-16 | 26.37 | 26.52 | 26.25 | 26.44 | +0.609% | 6,560 | +29.047% |
| 2025-07-15 | 26.64 | 26.65 | 26.25 | 26.28 | -1.672% | 3,059 | +29.833% |
| 2025-07-14 | 26.58 | 26.74 | 26.58 | 26.73 | +0.597% | 3,039 | +27.662% |
| 2025-07-11 | 26.64 | 26.64 | 26.57 | 26.57 | -1.366% | 926 | +28.425% |
| 2025-07-10 | 27.05 | 27.06 | 26.94 | 26.94 | -0.011% | 821 | +26.671% |
| 2025-07-09 | 26.73 | 26.94 | 26.73 | 26.94 | +0.871% | 1,170 | +26.657% |
| 2025-07-08 | 26.63 | 26.85 | 26.63 | 26.71 | +0.589% | 5,339 | +27.759% |
| 2025-07-07 | 26.83 | 26.84 | 26.51 | 26.55 | -1.314% | 4,682 | +28.512% |
| 2025-07-03 | 26.84 | 26.92 | 26.84 | 26.90 | +1.141% | 2,318 | +26.824% |
| 2025-07-02 | 26.23 | 26.63 | 26.23 | 26.60 | +0.889% | 26,050 | +28.271% |
| 2025-07-01 | 26.17 | 26.60 | 26.08 | 26.37 | +1.103% | 2,419 | +29.411% |
| 2025-06-30 | 26.26 | 26.26 | 26.04 | 26.08 | +0.415% | 22,922 | +30.838% |
| 2025-06-27 | 25.94 | 26.14 | 25.81 | 25.97 | +0.232% | 3,463 | +31.382% |
| 2025-06-26 | 25.84 | 25.91 | 25.84 | 25.91 | +1.309% | 1,089 | +31.687% |
| 2025-06-25 | 25.59 | 25.65 | 25.58 | 25.58 | -0.850% | 554 | +33.410% |
| 2025-06-24 | 25.70 | 25.86 | 25.68 | 25.79 | +1.522% | 3,318 | +32.276% |
| 2025-06-23 | 25.33 | 25.41 | 25.25 | 25.41 | +1.010% | 530 | +34.290% |
| 2025-06-20 | 25.42 | 25.42 | 25.15 | 25.15 | -0.491% | 111 | +35.647% |
| 2025-06-18 | 25.42 | 25.53 | 25.28 | 25.28 | +0.037% | 1,147 | +34.981% |
| 2025-06-17 | 25.55 | 25.55 | 25.27 | 25.27 | -0.997% | 1,529 | +35.031% |
| 2025-06-16 | 25.65 | 25.65 | 25.48 | 25.52 | +1.633% | 2,472 | +33.685% |
| 2025-06-13 | 25.28 | 25.28 | 25.09 | 25.11 | -1.684% | 2,062 | +35.869% |
| 2025-06-12 | 25.61 | 25.61 | 25.54 | 25.54 | -0.607% | 133 | +33.581% |
| 2025-06-11 | 25.92 | 25.92 | 25.70 | 25.70 | -0.608% | 198 | +32.770% |
| 2025-06-10 | 25.99 | 25.99 | 25.81 | 25.86 | +0.535% | 2,019 | +31.962% |
| 2025-06-09 | 25.65 | 25.84 | 25.55 | 25.72 | +0.802% | 31,640 | +32.669% |
| 2025-06-06 | 25.48 | 25.51 | 25.43 | 25.51 | +1.982% | 1,784 | +33.733% |
| 2025-06-05 | 25.02 | 25.02 | 25.02 | 25.02 | -0.237% | 109 | +36.384% |
| 2025-06-04 | 25.07 | 25.08 | 25.07 | 25.08 | -0.162% | 873 | +36.060% |
| 2025-06-03 | 25.05 | 25.15 | 25.05 | 25.12 | +1.654% | 2,271 | +35.840% |
| 2025-06-02 | 24.67 | 24.71 | 24.67 | 24.71 | -0.085% | 2,970 | +38.087% |
| 2025-05-30 | 24.65 | 24.82 | 24.65 | 24.73 | +0.121% | 39,236 | +37.970% |
| 2025-05-29 | 24.71 | 24.71 | 24.70 | 24.70 | +0.647% | 103 | +38.137% |
| 2025-05-28 | 24.63 | 24.63 | 24.54 | 24.54 | -1.078% | 937 | +39.031% |
| 2025-05-27 | 24.77 | 24.81 | 24.75 | 24.81 | +2.421% | 796 | +37.532% |
| 2025-05-23 | 24.12 | 24.30 | 24.12 | 24.22 | -0.480% | 11,867 | +40.862% |
| 2025-05-22 | 24.34 | 24.34 | 24.34 | 24.34 | -0.399% | 111 | +40.186% |
| 2025-05-21 | 24.44 | 24.44 | 24.44 | 24.44 | -2.982% | 16 | +39.626% |
| 2025-05-20 | 25.21 | 25.21 | 25.19 | 25.19 | +0.004% | 4,048 | +35.463% |
| 2025-05-19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.194% | 1,026 | +35.469% |
| 2025-05-16 | 25.33 | 25.33 | 25.24 | 25.24 | +1.084% | 200 | +35.206% |
| 2025-05-15 | 24.96 | 24.96 | 24.96 | 24.96 | +0.333% | 3 | +36.671% |
| 2025-05-14 | 24.89 | 24.89 | 24.88 | 24.88 | -1.063% | 1,446 | +37.127% |
| 2025-05-13 | 25.15 | 25.15 | 25.15 | 25.15 | +0.656% | 71 | +35.669% |
| 2025-05-12 | 25.05 | 25.05 | 24.99 | 24.99 | +3.728% | 1,780 | +36.559% |
| 2025-05-09 | 24.05 | 24.13 | 24.05 | 24.09 | +0.371% | 923 | +41.650% |
| 2025-05-08 | 24.00 | 24.11 | 24.00 | 24.00 | +1.704% | 847 | +42.175% |
| 2025-05-07 | 23.63 | 23.63 | 23.60 | 23.60 | +0.788% | 728 | +44.598% |
| 2025-05-06 | 23.48 | 23.48 | 23.41 | 23.41 | -1.259% | 357 | +45.737% |
| 2025-05-05 | 23.93 | 23.96 | 23.71 | 23.71 | -0.433% | 739 | +43.902% |
| 2025-05-02 | 23.50 | 23.81 | 23.50 | 23.81 | +2.445% | 180 | +43.280% |
| 2025-05-01 | 23.10 | 23.25 | 23.10 | 23.25 | +0.582% | 204 | +46.783% |
| 2025-04-30 | 23.08 | 23.11 | 23.02 | 23.11 | -1.151% | 305 | +47.637% |
| 2025-04-29 | 23.22 | 23.38 | 23.22 | 23.38 | +1.156% | 4,289 | +45.937% |
| 2025-04-28 | 23.02 | 23.11 | 23.02 | 23.11 | +0.745% | 1,731 | +47.624% |
| 2025-04-25 | 22.90 | 22.94 | 22.89 | 22.94 | +0.020% | 1,553 | +48.724% |
| 2025-04-24 | 22.66 | 22.98 | 22.66 | 22.94 | +2.162% | 1,594 | +48.755% |
| 2025-04-23 | 22.50 | 22.51 | 22.45 | 22.45 | +1.451% | 5,794 | +51.971% |
| 2025-04-22 | 21.81 | 22.18 | 21.81 | 22.13 | +2.736% | 3,839 | +54.177% |
| 2025-04-21 | 21.95 | 21.95 | 21.36 | 21.54 | -2.106% | 2,489 | +58.396% |
| 2025-04-17 | 21.97 | 22.00 | 21.97 | 22.00 | +0.956% | 910 | +55.059% |
| 2025-04-16 | 22.03 | 22.03 | 21.77 | 21.80 | -0.927% | 668 | +56.541% |
| 2025-04-15 | 22.03 | 22.03 | 22.00 | 22.00 | 0.000% | 699 | +55.090% |