HG
Hamilton Insurance Group, Ltd. Class B Common Shares
stockNYSE
Market OpenOct 5, 2026 10:17:43 AM EDT
34.39USD+0.762%(+0.26)16,612
33.96Bid39.05Ask5.09SpreadHG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.78 | 34.39 | 33.78 | 34.39 | +0.762% | 16,612 | 0.000% |
| 2026-10-02 | 33.93 | 34.16 | 33.16 | 34.13 | +1.126% | 280,827 | +0.762% |
| 2026-10-01 | 32.91 | 35.11 | 32.91 | 33.75 | +2.149% | 342,609 | +1.896% |
| 2026-09-30 | 33.36 | 33.37 | 32.88 | 33.04 | -0.930% | 452,344 | +4.086% |
| 2026-09-29 | 32.99 | 33.42 | 32.87 | 33.35 | +0.361% | 312,763 | +3.118% |
| 2026-09-28 | 33.34 | 33.47 | 32.70 | 33.23 | -0.180% | 309,318 | +3.491% |
| 2026-09-25 | 33.48 | 33.48 | 32.98 | 33.29 | -0.419% | 294,401 | +3.304% |
| 2026-09-24 | 33.54 | 33.77 | 33.41 | 33.43 | -0.120% | 439,576 | +2.872% |
| 2026-09-23 | 33.53 | 33.91 | 33.17 | 33.47 | -0.800% | 373,920 | +2.749% |
| 2026-09-22 | 33.89 | 34.08 | 33.60 | 33.74 | -0.384% | 524,335 | +1.926% |
| 2026-09-21 | 34.81 | 34.98 | 33.83 | 33.87 | -3.118% | 543,858 | +1.535% |
| 2026-09-18 | 34.94 | 35.10 | 34.53 | 34.96 | -0.541% | 650,983 | -1.630% |
| 2026-09-17 | 35.22 | 35.37 | 34.80 | 35.15 | -0.057% | 469,718 | -2.162% |
| 2026-09-16 | 35.06 | 35.45 | 34.69 | 35.17 | -0.255% | 459,438 | -2.218% |
| 2026-09-15 | 34.85 | 35.28 | 34.66 | 35.26 | +0.829% | 477,743 | -2.467% |
| 2026-09-14 | 35.30 | 35.41 | 34.83 | 34.97 | +0.344% | 412,555 | -1.659% |
| 2026-09-11 | 35.14 | 36.75 | 34.45 | 34.85 | -0.143% | 295,756 | -1.320% |
| 2026-09-10 | 34.73 | 34.96 | 34.36 | 34.90 | +1.542% | 505,238 | -1.461% |
| 2026-09-09 | 34.77 | 34.77 | 34.26 | 34.37 | -1.434% | 406,238 | +0.058% |
| 2026-09-08 | 35.26 | 35.49 | 34.78 | 34.87 | -2.051% | 262,624 | -1.377% |
| 2026-09-04 | 35.66 | 36.00 | 35.41 | 35.60 | -1.412% | 237,898 | -3.399% |
| 2026-09-03 | 35.91 | 36.47 | 35.81 | 36.11 | +1.718% | 430,973 | -4.763% |
| 2026-09-02 | 35.42 | 35.82 | 35.05 | 35.50 | +1.284% | 469,331 | -3.127% |
| 2026-09-01 | 34.93 | 35.63 | 34.93 | 35.05 | -0.313% | 233,786 | -1.883% |
| 2026-08-31 | 35.42 | 35.42 | 34.74 | 35.16 | -0.537% | 417,758 | -2.190% |
| 2026-08-28 | 35.10 | 35.55 | 35.10 | 35.35 | +0.227% | 204,914 | -2.716% |
| 2026-08-27 | 34.75 | 35.31 | 34.58 | 35.27 | +0.542% | 280,048 | -2.495% |
| 2026-08-26 | 35.63 | 35.63 | 34.56 | 35.08 | +0.114% | 396,153 | -1.967% |
| 2026-08-25 | 35.60 | 35.60 | 34.74 | 35.04 | -0.398% | 247,758 | -1.855% |
| 2026-08-24 | 35.02 | 35.96 | 35.01 | 35.18 | +0.629% | 304,468 | -2.246% |
| 2026-08-21 | 34.92 | 35.06 | 34.78 | 34.96 | +0.546% | 204,296 | -1.630% |
| 2026-08-20 | 34.09 | 34.89 | 33.69 | 34.77 | +1.076% | 342,769 | -1.093% |
| 2026-08-19 | 35.32 | 35.37 | 34.35 | 34.40 | -2.439% | 291,741 | -0.029% |
| 2026-08-18 | 35.72 | 35.74 | 35.26 | 35.26 | 0.000% | 289,750 | -2.467% |
| 2026-08-17 | 35.74 | 36.11 | 34.97 | 35.26 | -1.371% | 316,051 | -2.467% |
| 2026-08-14 | 35.20 | 35.89 | 35.00 | 35.75 | +1.534% | 315,430 | -3.804% |
| 2026-08-13 | 35.46 | 35.81 | 34.93 | 35.21 | -0.170% | 343,974 | -2.329% |
| 2026-08-12 | 35.25 | 35.77 | 35.20 | 35.27 | +0.170% | 582,003 | -2.495% |
| 2026-08-11 | 34.80 | 35.35 | 34.51 | 35.21 | +1.033% | 322,827 | -2.329% |
| 2026-08-10 | 35.34 | 35.46 | 34.51 | 34.85 | -2.952% | 329,632 | -1.320% |
| 2026-08-07 | 35.91 | 36.31 | 35.12 | 35.91 | +1.013% | 463,001 | -4.233% |
| 2026-08-06 | 35.38 | 35.89 | 34.86 | 35.55 | +0.937% | 408,755 | -3.263% |
| 2026-08-05 | 35.59 | 35.81 | 34.77 | 35.22 | -0.255% | 510,954 | -2.357% |
| 2026-08-04 | 35.20 | 37.26 | 34.76 | 35.31 | -0.870% | 345,839 | -2.605% |
| 2026-08-03 | 35.91 | 36.56 | 35.31 | 35.62 | -0.945% | 479,920 | -3.453% |
| 2026-07-31 | 35.43 | 35.99 | 35.28 | 35.96 | +0.813% | 273,469 | -4.366% |
| 2026-07-30 | 36.53 | 36.53 | 35.44 | 35.67 | -2.514% | 492,602 | -3.588% |
| 2026-07-29 | 36.78 | 37.14 | 36.33 | 36.59 | -1.851% | 740,035 | -6.013% |
| 2026-07-28 | 36.47 | 37.31 | 36.23 | 37.28 | +2.756% | 580,030 | -7.752% |
| 2026-07-27 | 36.03 | 36.48 | 35.88 | 36.28 | +0.332% | 376,531 | -5.209% |
| 2026-07-24 | 34.94 | 36.28 | 34.94 | 36.16 | +3.670% | 423,814 | -4.895% |
| 2026-07-23 | 34.17 | 35.04 | 33.84 | 34.88 | +1.248% | 396,937 | -1.405% |
| 2026-07-22 | 34.78 | 34.78 | 34.02 | 34.45 | -0.892% | 346,827 | -0.174% |
| 2026-07-21 | 35.11 | 35.35 | 34.60 | 34.76 | -1.194% | 284,241 | -1.064% |
| 2026-07-20 | 34.96 | 35.62 | 34.96 | 35.18 | +0.687% | 469,651 | -2.246% |
| 2026-07-17 | 34.64 | 35.28 | 34.00 | 34.94 | +1.364% | 271,744 | -1.574% |
| 2026-07-16 | 33.56 | 34.71 | 33.56 | 34.47 | +2.285% | 425,408 | -0.232% |
| 2026-07-15 | 34.61 | 34.61 | 33.28 | 33.70 | -3.328% | 478,164 | +2.047% |
| 2026-07-14 | 34.82 | 35.21 | 34.73 | 34.86 | -0.825% | 431,241 | -1.348% |
| 2026-07-13 | 35.02 | 35.43 | 34.69 | 35.15 | +1.590% | 532,282 | -2.162% |
| 2026-07-10 | 34.78 | 34.91 | 34.35 | 34.60 | +0.963% | 529,257 | -0.607% |
| 2026-07-09 | 34.58 | 34.77 | 33.62 | 34.27 | -0.638% | 839,859 | +0.350% |
| 2026-07-08 | 34.24 | 34.85 | 33.98 | 34.49 | +1.501% | 520,659 | -0.290% |
| 2026-07-07 | 34.80 | 35.20 | 33.98 | 33.98 | -1.422% | 533,211 | +1.207% |
| 2026-07-06 | 34.30 | 34.70 | 34.20 | 34.47 | +0.087% | 378,938 | -0.232% |
| 2026-07-02 | 33.97 | 34.71 | 33.60 | 34.44 | +1.954% | 529,640 | -0.145% |
| 2026-07-01 | 34.01 | 34.53 | 33.78 | 33.78 | -0.471% | 388,836 | +1.806% |
| 2026-06-30 | 34.28 | 34.49 | 33.78 | 33.94 | -0.557% | 591,262 | +1.326% |
| 2026-06-29 | 33.68 | 34.13 | 33.40 | 34.13 | +1.729% | 752,347 | +0.762% |
| 2026-06-26 | 32.43 | 33.59 | 31.79 | 33.55 | +4.128% | 1,934,298 | +2.504% |
| 2026-06-25 | 32.59 | 32.69 | 31.96 | 32.22 | -1.196% | 353,688 | +6.735% |
| 2026-06-24 | 32.47 | 33.03 | 32.05 | 32.61 | +0.741% | 441,702 | +5.458% |
| 2026-06-23 | 31.96 | 32.52 | 31.93 | 32.37 | +2.275% | 364,891 | +6.240% |
| 2026-06-22 | 31.50 | 32.18 | 31.42 | 31.65 | +0.860% | 344,495 | +8.657% |
| 2026-06-18 | 31.83 | 32.12 | 31.03 | 31.38 | -1.630% | 642,388 | +9.592% |
| 2026-06-17 | 31.48 | 31.95 | 31.36 | 31.90 | +0.567% | 419,046 | +7.806% |
| 2026-06-16 | 31.79 | 32.42 | 31.54 | 31.72 | +0.603% | 437,457 | +8.417% |
| 2026-06-15 | 31.70 | 31.84 | 31.36 | 31.53 | -1.160% | 319,192 | +9.071% |
| 2026-06-12 | 31.94 | 32.19 | 31.45 | 31.90 | -0.031% | 310,461 | +7.806% |
| 2026-06-11 | 31.91 | 32.38 | 31.79 | 31.91 | +0.885% | 522,395 | +7.772% |
| 2026-06-10 | 31.31 | 31.77 | 31.21 | 31.63 | +2.362% | 473,814 | +8.726% |
| 2026-06-09 | 30.64 | 31.04 | 30.46 | 30.90 | +1.278% | 592,993 | +11.294% |
| 2026-06-08 | 30.11 | 30.58 | 30.06 | 30.51 | +0.066% | 443,547 | +12.717% |
| 2026-06-05 | 29.26 | 30.50 | 29.09 | 30.49 | +4.705% | 469,768 | +12.791% |
| 2026-06-04 | 29.27 | 29.76 | 28.99 | 29.12 | +1.111% | 414,181 | +18.098% |
| 2026-06-03 | 28.55 | 28.90 | 28.43 | 28.80 | +0.594% | 425,040 | +19.410% |
| 2026-06-02 | 29.00 | 29.25 | 28.62 | 28.63 | -1.378% | 583,849 | +20.119% |
| 2026-06-01 | 29.33 | 29.68 | 29.01 | 29.03 | -1.959% | 536,351 | +18.464% |
| 2026-05-29 | 29.94 | 30.13 | 29.45 | 29.61 | -1.300% | 532,485 | +16.143% |
| 2026-05-28 | 30.61 | 30.77 | 29.93 | 30.00 | -1.993% | 330,278 | +14.633% |
| 2026-05-27 | 31.85 | 31.85 | 30.52 | 30.61 | -3.286% | 478,200 | +12.349% |
| 2026-05-26 | 31.48 | 31.93 | 31.37 | 31.65 | +0.317% | 287,021 | +8.657% |
| 2026-05-22 | 31.86 | 32.08 | 31.39 | 31.55 | -0.973% | 316,011 | +9.002% |
| 2026-05-21 | 32.59 | 32.59 | 31.58 | 31.86 | -1.636% | 401,407 | +7.941% |
| 2026-05-20 | 32.22 | 32.70 | 32.05 | 32.39 | +1.156% | 500,435 | +6.175% |
| 2026-05-19 | 32.12 | 32.47 | 31.70 | 32.02 | -0.404% | 344,617 | +7.402% |
| 2026-05-18 | 31.92 | 32.50 | 31.92 | 32.15 | +0.974% | 443,687 | +6.967% |
| 2026-05-15 | 30.87 | 32.20 | 30.87 | 31.84 | +3.243% | 851,876 | +8.009% |
| 2026-05-14 | 30.50 | 31.24 | 30.47 | 30.84 | +1.883% | 446,504 | +11.511% |
| 2026-05-13 | 30.55 | 30.86 | 29.41 | 30.27 | -1.433% | 665,797 | +13.611% |
| 2026-05-12 | 30.99 | 31.24 | 30.61 | 30.71 | -0.615% | 467,552 | +11.983% |
| 2026-05-11 | 31.05 | 31.75 | 30.78 | 30.90 | +0.130% | 372,444 | +11.294% |
| 2026-05-08 | 30.62 | 31.33 | 30.42 | 30.86 | +0.587% | 391,286 | +11.439% |
| 2026-05-07 | 30.24 | 30.98 | 30.17 | 30.68 | +1.690% | 415,136 | +12.093% |
| 2026-05-06 | 30.80 | 30.97 | 30.13 | 30.17 | -0.854% | 324,609 | +13.987% |
| 2026-05-05 | 30.12 | 30.92 | 30.09 | 30.43 | +1.400% | 409,246 | +13.013% |
| 2026-05-04 | 31.31 | 31.72 | 29.98 | 30.01 | -4.972% | 820,985 | +14.595% |
| 2026-05-01 | 32.77 | 33.72 | 31.52 | 31.58 | -3.631% | 1,020,653 | +8.898% |
| 2026-04-30 | 31.82 | 33.00 | 31.74 | 32.77 | +2.567% | 483,827 | +4.944% |
| 2026-04-29 | 32.39 | 32.62 | 31.68 | 31.95 | -1.843% | 532,798 | +7.637% |
| 2026-04-28 | 32.80 | 32.99 | 32.19 | 32.55 | +0.154% | 393,134 | +5.653% |
| 2026-04-27 | 32.52 | 33.00 | 32.39 | 32.50 | -0.520% | 383,227 | +5.815% |
| 2026-04-24 | 32.58 | 32.73 | 32.27 | 32.67 | -0.031% | 313,104 | +5.265% |
| 2026-04-23 | 32.46 | 32.98 | 32.32 | 32.68 | +0.616% | 264,763 | +5.233% |
| 2026-04-22 | 32.71 | 32.82 | 32.26 | 32.48 | -0.945% | 337,548 | +5.881% |
| 2026-04-21 | 32.69 | 32.89 | 32.28 | 32.79 | +0.583% | 409,842 | +4.880% |
| 2026-04-20 | 32.39 | 32.90 | 32.23 | 32.60 | +1.780% | 1,064,361 | +5.491% |
| 2026-04-17 | 31.61 | 32.12 | 31.55 | 32.03 | +1.586% | 509,914 | +7.368% |
| 2026-04-16 | 30.93 | 31.73 | 30.86 | 31.53 | +1.252% | 392,580 | +9.071% |
| 2026-04-15 | 30.69 | 31.30 | 30.69 | 31.14 | +1.202% | 270,574 | +10.437% |
| 2026-04-14 | 30.71 | 31.01 | 30.53 | 30.77 | -0.356% | 302,617 | +11.765% |
| 2026-04-13 | 30.76 | 31.22 | 30.76 | 30.88 | +0.032% | 246,871 | +11.367% |
| 2026-04-10 | 31.16 | 31.28 | 30.35 | 30.87 | -1.121% | 191,793 | +11.403% |
| 2026-04-09 | 31.06 | 31.75 | 30.91 | 31.22 | +0.418% | 347,013 | +10.154% |
| 2026-04-08 | 31.20 | 31.34 | 30.61 | 31.09 | +1.734% | 364,844 | +10.614% |
| 2026-04-07 | 30.55 | 30.89 | 30.37 | 30.56 | -0.229% | 360,686 | +12.533% |
| 2026-04-06 | 30.10 | 30.63 | 30.06 | 30.63 | +0.989% | 431,514 | +12.276% |
| 2026-04-02 | 29.72 | 30.48 | 29.65 | 30.33 | +1.269% | 565,373 | +13.386% |
| 2026-04-01 | 29.82 | 30.06 | 29.68 | 29.95 | +0.402% | 557,661 | +14.825% |
| 2026-03-31 | 29.55 | 30.05 | 29.17 | 29.83 | +2.123% | 471,463 | +15.287% |
| 2026-03-30 | 28.75 | 29.27 | 28.66 | 29.21 | +2.097% | 399,802 | +17.734% |
| 2026-03-27 | 29.25 | 29.43 | 28.52 | 28.61 | -2.088% | 306,934 | +20.203% |
| 2026-03-26 | 28.99 | 29.33 | 28.99 | 29.22 | +0.551% | 280,428 | +17.693% |
| 2026-03-25 | 29.40 | 29.66 | 28.98 | 29.06 | -1.358% | 547,207 | +18.341% |
| 2026-03-24 | 28.93 | 29.73 | 28.93 | 29.46 | +1.516% | 376,316 | +16.735% |
| 2026-03-23 | 28.97 | 29.61 | 28.85 | 29.02 | +1.646% | 539,465 | +18.504% |
| 2026-03-20 | 28.42 | 28.57 | 28.06 | 28.55 | +1.205% | 822,551 | +20.455% |
| 2026-03-19 | 28.29 | 28.67 | 28.17 | 28.21 | -1.295% | 380,701 | +21.907% |
| 2026-03-18 | 29.06 | 29.41 | 28.53 | 28.58 | -2.224% | 410,076 | +20.329% |
| 2026-03-17 | 29.63 | 29.80 | 29.20 | 29.23 | -0.341% | 321,574 | +17.653% |
| 2026-03-16 | 29.36 | 29.70 | 29.26 | 29.33 | +0.860% | 426,044 | +17.252% |
| 2026-03-13 | 28.96 | 29.18 | 28.68 | 29.08 | +1.607% | 377,770 | +18.260% |
| 2026-03-12 | 28.21 | 28.91 | 27.76 | 28.62 | +0.070% | 420,828 | +20.161% |
| 2026-03-11 | 28.72 | 28.93 | 28.40 | 28.60 | -1.004% | 452,663 | +20.245% |
| 2026-03-10 | 28.15 | 29.19 | 28.15 | 28.89 | +2.483% | 524,449 | +19.038% |
| 2026-03-09 | 28.23 | 28.53 | 27.79 | 28.19 | -1.434% | 601,218 | +21.994% |
| 2026-03-06 | 27.89 | 28.68 | 27.12 | 28.60 | -6.352% | 639,585 | +20.245% |
| 2026-03-05 | 31.07 | 31.13 | 30.19 | 30.54 | -2.241% | 622,132 | +12.606% |
| 2026-03-04 | 31.23 | 31.47 | 30.67 | 31.24 | +0.450% | 1,267,436 | +10.083% |
| 2026-03-03 | 30.90 | 31.15 | 30.34 | 31.10 | -1.426% | 601,395 | +10.579% |
| 2026-03-02 | 31.38 | 31.87 | 31.28 | 31.55 | -0.127% | 385,642 | +9.002% |
| 2026-02-27 | 32.03 | 32.21 | 31.08 | 31.59 | -0.567% | 636,697 | +8.864% |
| 2026-02-26 | 31.22 | 31.84 | 31.22 | 31.77 | +1.664% | 641,457 | +8.247% |
| 2026-02-25 | 30.55 | 31.26 | 30.36 | 31.25 | +2.291% | 461,596 | +10.048% |
| 2026-02-24 | 30.87 | 31.16 | 29.91 | 30.55 | -1.356% | 507,868 | +12.570% |
| 2026-02-23 | 30.38 | 31.57 | 30.38 | 30.97 | +1.808% | 768,312 | +11.043% |
| 2026-02-20 | 31.07 | 31.35 | 28.96 | 30.42 | +3.787% | 1,435,840 | +13.051% |
| 2026-02-19 | 30.50 | 30.80 | 28.83 | 29.31 | -3.902% | 1,149,045 | +17.332% |
| 2026-02-18 | 31.48 | 31.68 | 30.34 | 30.50 | -2.897% | 742,642 | +12.754% |
| 2026-02-17 | 31.16 | 31.59 | 31.07 | 31.41 | +1.618% | 761,553 | +9.487% |
| 2026-02-13 | 30.84 | 31.14 | 30.63 | 30.91 | -0.322% | 426,205 | +11.258% |
| 2026-02-12 | 30.31 | 31.60 | 29.56 | 31.01 | +2.411% | 818,998 | +10.900% |
| 2026-02-11 | 29.80 | 30.48 | 29.50 | 30.28 | +1.713% | 999,945 | +13.573% |
| 2026-02-10 | 29.37 | 30.00 | 29.31 | 29.77 | +0.984% | 617,086 | +15.519% |
| 2026-02-09 | 29.62 | 29.99 | 29.23 | 29.48 | -0.741% | 816,531 | +16.655% |
| 2026-02-06 | 29.75 | 30.00 | 29.51 | 29.70 | +0.780% | 466,868 | +15.791% |
| 2026-02-05 | 29.11 | 30.00 | 29.11 | 29.47 | +1.237% | 758,372 | +16.695% |
| 2026-02-04 | 28.04 | 29.37 | 27.81 | 29.11 | +4.487% | 1,526,304 | +18.138% |
| 2026-02-03 | 27.83 | 28.28 | 27.26 | 27.86 | +0.180% | 599,207 | +23.439% |
| 2026-02-02 | 27.78 | 28.39 | 27.58 | 27.81 | +0.216% | 520,503 | +23.661% |
| 2026-01-30 | 27.68 | 28.10 | 27.42 | 27.75 | +0.289% | 402,534 | +23.928% |
| 2026-01-29 | 27.50 | 27.77 | 27.23 | 27.67 | +1.430% | 207,332 | +24.286% |
| 2026-01-28 | 27.14 | 27.35 | 26.91 | 27.28 | +0.294% | 226,624 | +26.063% |
| 2026-01-27 | 27.62 | 27.65 | 27.06 | 27.20 | -1.378% | 297,516 | +26.434% |
| 2026-01-26 | 27.10 | 27.96 | 26.90 | 27.58 | +1.696% | 446,676 | +24.692% |
| 2026-01-23 | 26.94 | 27.16 | 26.47 | 27.12 | +0.333% | 608,670 | +26.807% |
| 2026-01-22 | 27.19 | 27.29 | 26.64 | 27.03 | -0.479% | 268,148 | +27.229% |
| 2026-01-21 | 26.94 | 27.26 | 26.61 | 27.16 | +0.967% | 708,305 | +26.620% |
| 2026-01-20 | 26.16 | 27.25 | 26.05 | 26.90 | +2.829% | 565,887 | +27.844% |
| 2026-01-16 | 26.38 | 26.55 | 26.16 | 26.16 | -0.796% | 498,902 | +31.460% |
| 2026-01-15 | 26.46 | 26.67 | 26.28 | 26.37 | -0.302% | 250,247 | +30.413% |
| 2026-01-14 | 26.45 | 26.52 | 26.20 | 26.45 | +0.380% | 439,630 | +30.019% |
| 2026-01-13 | 27.20 | 27.22 | 26.13 | 26.35 | -1.495% | 584,450 | +30.512% |
| 2026-01-12 | 26.00 | 26.81 | 25.53 | 26.75 | +2.060% | 471,209 | +28.561% |
| 2026-01-09 | 26.76 | 26.93 | 26.19 | 26.21 | -2.637% | 444,247 | +31.209% |
| 2026-01-08 | 26.53 | 27.10 | 26.53 | 26.92 | +1.508% | 400,943 | +27.749% |
| 2026-01-07 | 26.67 | 26.80 | 26.26 | 26.52 | -0.823% | 419,896 | +29.676% |
| 2026-01-06 | 27.15 | 27.36 | 26.05 | 26.74 | -2.123% | 536,374 | +28.609% |
| 2026-01-05 | 27.03 | 27.66 | 26.76 | 27.32 | +0.183% | 434,190 | +25.878% |
| 2026-01-02 | 27.81 | 28.10 | 27.08 | 27.27 | -2.258% | 494,617 | +26.109% |
| 2025-12-31 | 27.95 | 28.17 | 27.72 | 27.90 | +0.072% | 553,477 | +23.262% |
| 2025-12-30 | 28.20 | 28.20 | 27.72 | 27.88 | -0.818% | 412,461 | +23.350% |
| 2025-12-29 | 28.26 | 28.29 | 28.08 | 28.11 | -0.248% | 256,214 | +22.341% |
| 2025-12-26 | 28.26 | 28.38 | 27.94 | 28.18 | -0.565% | 343,395 | +22.037% |
| 2025-12-24 | 28.41 | 28.52 | 28.24 | 28.34 | -0.422% | 119,097 | +21.348% |
| 2025-12-23 | 28.30 | 28.72 | 28.30 | 28.46 | +0.317% | 306,164 | +20.836% |
| 2025-12-22 | 28.05 | 28.55 | 27.99 | 28.37 | +0.425% | 589,325 | +21.220% |
| 2025-12-19 | 28.11 | 28.26 | 27.86 | 28.25 | -0.035% | 823,358 | +21.735% |
| 2025-12-18 | 27.84 | 28.39 | 27.66 | 28.26 | +1.764% | 450,354 | +21.691% |
| 2025-12-17 | 27.53 | 27.79 | 27.45 | 27.77 | +0.180% | 557,739 | +23.839% |
| 2025-12-16 | 28.25 | 28.55 | 27.51 | 27.72 | -2.222% | 376,614 | +24.062% |
| 2025-12-15 | 28.32 | 28.70 | 28.19 | 28.35 | +0.746% | 698,287 | +21.305% |
| 2025-12-12 | 27.68 | 28.16 | 27.65 | 28.14 | +1.920% | 699,483 | +22.210% |
| 2025-12-11 | 27.16 | 27.79 | 27.03 | 27.61 | +2.146% | 495,941 | +24.556% |
| 2025-12-10 | 26.99 | 27.34 | 26.80 | 27.03 | +0.334% | 384,213 | +27.229% |
| 2025-12-09 | 26.65 | 27.09 | 26.65 | 26.94 | +1.507% | 350,975 | +27.654% |
| 2025-12-08 | 26.55 | 26.78 | 26.39 | 26.54 | +0.151% | 278,579 | +29.578% |
| 2025-12-05 | 26.32 | 26.52 | 26.16 | 26.50 | +0.151% | 345,969 | +29.774% |
| 2025-12-04 | 26.25 | 26.67 | 25.93 | 26.46 | +0.800% | 379,866 | +29.970% |
| 2025-12-03 | 26.93 | 26.97 | 26.24 | 26.25 | -2.344% | 436,021 | +31.010% |
| 2025-12-02 | 27.21 | 27.39 | 26.56 | 26.88 | -0.958% | 424,370 | +27.939% |
| 2025-12-01 | 27.22 | 27.39 | 26.88 | 27.14 | -0.513% | 600,214 | +26.713% |
| 2025-11-28 | 27.59 | 27.59 | 27.21 | 27.28 | -1.159% | 147,840 | +26.063% |
| 2025-11-26 | 27.50 | 27.68 | 27.40 | 27.60 | 0.000% | 237,261 | +24.601% |
| 2025-11-25 | 27.50 | 27.88 | 27.47 | 27.60 | +0.877% | 598,883 | +24.601% |
| 2025-11-24 | 26.89 | 27.40 | 26.60 | 27.36 | +1.446% | 711,906 | +25.694% |
| 2025-11-21 | 25.86 | 27.28 | 25.86 | 26.97 | +4.779% | 987,577 | +27.512% |
| 2025-11-20 | 25.86 | 26.16 | 25.63 | 25.74 | 0.000% | 442,370 | +33.605% |
| 2025-11-19 | 26.30 | 26.36 | 25.55 | 25.74 | -1.980% | 404,346 | +33.605% |
| 2025-11-18 | 25.69 | 26.31 | 25.69 | 26.26 | +2.259% | 334,895 | +30.960% |
| 2025-11-17 | 26.20 | 26.50 | 25.57 | 25.68 | -1.534% | 519,441 | +33.917% |
| 2025-11-14 | 26.00 | 26.46 | 25.85 | 26.08 | -0.534% | 475,116 | +31.863% |
| 2025-11-13 | 26.47 | 26.72 | 26.20 | 26.22 | -1.057% | 538,325 | +31.159% |
| 2025-11-12 | 26.23 | 26.51 | 26.14 | 26.50 | +0.952% | 581,163 | +29.774% |
| 2025-11-11 | 26.24 | 26.36 | 26.03 | 26.25 | -0.038% | 567,582 | +31.010% |
| 2025-11-10 | 26.35 | 26.88 | 26.02 | 26.26 | +0.690% | 648,514 | +30.960% |
| 2025-11-07 | 25.85 | 26.28 | 25.68 | 26.08 | +1.558% | 502,429 | +31.863% |
| 2025-11-06 | 26.13 | 26.34 | 25.61 | 25.68 | -1.193% | 400,305 | +33.917% |
| 2025-11-05 | 24.98 | 26.43 | 24.84 | 25.99 | +10.174% | 826,345 | +32.320% |
| 2025-11-04 | 23.34 | 23.92 | 22.66 | 23.59 | +1.506% | 516,321 | +45.782% |
| 2025-11-03 | 23.69 | 23.70 | 23.16 | 23.24 | -1.817% | 374,308 | +47.978% |
| 2025-10-31 | 23.71 | 23.91 | 23.58 | 23.67 | -0.337% | 358,249 | +45.289% |
| 2025-10-30 | 23.74 | 24.22 | 23.73 | 23.75 | +0.169% | 428,125 | +44.800% |
| 2025-10-29 | 23.72 | 24.19 | 23.54 | 23.71 | -0.795% | 380,991 | +45.044% |
| 2025-10-28 | 24.60 | 24.60 | 23.87 | 23.90 | -3.043% | 369,609 | +43.891% |
| 2025-10-27 | 25.00 | 25.00 | 24.37 | 24.65 | -0.444% | 294,796 | +39.513% |
| 2025-10-24 | 24.79 | 25.06 | 24.41 | 24.76 | +0.243% | 301,922 | +38.893% |
| 2025-10-23 | 24.40 | 24.79 | 24.11 | 24.70 | +1.271% | 241,388 | +39.231% |
| 2025-10-22 | 24.51 | 24.57 | 24.18 | 24.39 | -0.327% | 198,513 | +41.000% |
| 2025-10-21 | 23.86 | 24.70 | 23.86 | 24.47 | +2.557% | 238,045 | +40.539% |
| 2025-10-20 | 23.82 | 23.95 | 23.57 | 23.86 | +0.505% | 155,026 | +44.132% |
| 2025-10-17 | 23.46 | 23.88 | 23.33 | 23.74 | +0.892% | 587,981 | +44.861% |
| 2025-10-16 | 24.27 | 24.27 | 23.33 | 23.53 | -3.605% | 290,737 | +46.154% |
| 2025-10-15 | 24.62 | 24.68 | 24.17 | 24.41 | -0.853% | 249,450 | +40.885% |
| 2025-10-14 | 24.16 | 24.64 | 23.93 | 24.62 | +2.797% | 367,239 | +39.683% |
| 2025-10-13 | 23.90 | 24.06 | 23.79 | 23.95 | +0.251% | 187,040 | +43.591% |
| 2025-10-10 | 24.40 | 24.71 | 23.80 | 23.89 | -2.370% | 197,312 | +43.951% |
| 2025-10-09 | 24.61 | 24.66 | 24.19 | 24.47 | -0.690% | 295,821 | +40.539% |
| 2025-10-08 | 25.19 | 25.19 | 24.52 | 24.64 | -0.404% | 349,427 | +39.570% |
| 2025-10-07 | 25.03 | 25.16 | 24.67 | 24.74 | -0.881% | 315,849 | +39.006% |
| 2025-10-06 | 24.85 | 25.18 | 24.67 | 24.96 | +1.587% | 373,290 | +37.780% |
| 2025-10-03 | 24.16 | 24.87 | 24.09 | 24.57 | +1.739% | 361,477 | +39.967% |
| 2025-10-02 | 24.49 | 24.56 | 23.77 | 24.15 | -1.509% | 278,065 | +42.402% |
| 2025-10-01 | 24.90 | 25.37 | 24.51 | 24.52 | -1.129% | 526,608 | +40.253% |
| 2025-09-30 | 24.60 | 25.08 | 24.60 | 24.80 | +0.813% | 593,950 | +38.669% |
| 2025-09-29 | 24.51 | 24.63 | 24.34 | 24.60 | -0.162% | 343,725 | +39.797% |
| 2025-09-26 | 24.44 | 24.71 | 24.44 | 24.64 | +1.191% | 164,545 | +39.570% |
| 2025-09-25 | 24.51 | 24.64 | 24.14 | 24.35 | -0.855% | 376,099 | +41.232% |
| 2025-09-24 | 24.37 | 24.74 | 24.37 | 24.56 | -0.041% | 363,258 | +40.024% |
| 2025-09-23 | 24.42 | 24.70 | 24.37 | 24.57 | +0.738% | 414,114 | +39.967% |
| 2025-09-22 | 24.38 | 24.46 | 24.16 | 24.39 | +0.041% | 273,167 | +41.000% |
| 2025-09-19 | 24.33 | 24.99 | 23.92 | 24.38 | -0.205% | 1,044,167 | +41.058% |
| 2025-09-18 | 23.44 | 24.44 | 23.44 | 24.43 | +3.693% | 486,183 | +40.770% |
| 2025-09-17 | 23.50 | 23.90 | 23.50 | 23.56 | +0.383% | 341,911 | +45.968% |
| 2025-09-16 | 24.07 | 24.31 | 23.40 | 23.47 | -2.856% | 272,442 | +46.527% |
| 2025-09-15 | 24.24 | 24.36 | 24.09 | 24.16 | -0.535% | 255,979 | +42.343% |
| 2025-09-12 | 23.97 | 24.48 | 23.96 | 24.29 | +0.082% | 306,664 | +41.581% |
| 2025-09-11 | 23.61 | 24.27 | 23.61 | 24.27 | +2.926% | 375,697 | +41.698% |
| 2025-09-10 | 23.58 | 23.82 | 23.29 | 23.58 | -0.716% | 482,319 | +45.844% |
| 2025-09-09 | 24.01 | 24.09 | 23.65 | 23.75 | -1.083% | 447,979 | +44.800% |
| 2025-09-08 | 24.28 | 24.42 | 24.00 | 24.01 | -1.679% | 452,745 | +43.232% |
| 2025-09-05 | 24.63 | 24.63 | 24.25 | 24.42 | -0.691% | 471,590 | +40.827% |
| 2025-09-04 | 24.46 | 24.67 | 24.24 | 24.59 | +1.027% | 431,442 | +39.854% |
| 2025-09-03 | 23.66 | 24.45 | 23.66 | 24.34 | +2.700% | 675,854 | +41.290% |
| 2025-09-02 | 23.57 | 23.78 | 23.47 | 23.70 | -0.587% | 321,468 | +45.105% |
| 2025-08-29 | 23.94 | 24.15 | 23.71 | 23.84 | -0.501% | 412,697 | +44.253% |
| 2025-08-28 | 24.16 | 24.33 | 23.74 | 23.96 | -1.237% | 478,410 | +43.531% |
| 2025-08-27 | 23.48 | 24.43 | 23.44 | 24.26 | +3.853% | 792,387 | +41.756% |
| 2025-08-26 | 23.29 | 23.44 | 23.25 | 23.36 | -0.426% | 470,900 | +47.217% |
| 2025-08-25 | 24.12 | 24.31 | 23.45 | 23.46 | -2.656% | 339,746 | +46.590% |
| 2025-08-22 | 24.34 | 24.39 | 24.04 | 24.10 | +0.042% | 441,671 | +42.697% |
| 2025-08-21 | 23.80 | 24.32 | 23.62 | 24.09 | +1.134% | 518,412 | +42.756% |
| 2025-08-20 | 23.31 | 23.90 | 23.21 | 23.82 | +2.672% | 773,960 | +44.374% |
| 2025-08-19 | 23.05 | 23.65 | 22.81 | 23.20 | +0.782% | 948,679 | +48.233% |
| 2025-08-18 | 23.21 | 23.46 | 22.87 | 23.02 | -1.413% | 545,564 | +49.392% |
| 2025-08-15 | 24.43 | 24.50 | 23.28 | 23.35 | -4.303% | 779,680 | +47.281% |
| 2025-08-14 | 24.05 | 24.54 | 23.84 | 24.40 | +1.836% | 636,238 | +40.943% |
| 2025-08-13 | 23.32 | 24.04 | 23.32 | 23.96 | +2.789% | 610,379 | +43.531% |
| 2025-08-12 | 22.87 | 23.53 | 22.79 | 23.31 | +2.823% | 681,319 | +47.533% |
| 2025-08-11 | 22.47 | 22.75 | 22.47 | 22.67 | +1.296% | 268,897 | +51.698% |
| 2025-08-08 | 22.31 | 22.73 | 22.31 | 22.38 | +0.404% | 316,969 | +53.664% |
| 2025-08-07 | 22.35 | 23.03 | 22.08 | 22.29 | +3.434% | 522,922 | +54.284% |
| 2025-08-06 | 21.02 | 21.61 | 21.01 | 21.55 | +1.747% | 391,818 | +59.582% |
| 2025-08-05 | 21.53 | 21.64 | 21.13 | 21.18 | -0.935% | 403,985 | +62.370% |
| 2025-08-04 | 21.40 | 21.53 | 21.27 | 21.38 | +1.087% | 488,975 | +60.851% |
| 2025-08-01 | 21.37 | 21.50 | 21.00 | 21.15 | -1.582% | 353,378 | +62.600% |
| 2025-07-31 | 21.25 | 21.80 | 21.25 | 21.49 | +0.656% | 388,352 | +60.028% |
| 2025-07-30 | 21.69 | 21.80 | 21.22 | 21.35 | -1.294% | 520,416 | +61.077% |
| 2025-07-29 | 21.53 | 21.72 | 21.36 | 21.63 | +1.406% | 328,491 | +58.992% |
| 2025-07-28 | 21.52 | 21.54 | 21.21 | 21.33 | -1.021% | 228,927 | +61.228% |
| 2025-07-25 | 21.25 | 21.71 | 21.25 | 21.55 | +1.269% | 337,520 | +59.582% |
| 2025-07-24 | 21.53 | 21.70 | 21.27 | 21.28 | -1.981% | 322,210 | +61.607% |
| 2025-07-23 | 21.68 | 21.89 | 21.52 | 21.71 | +0.463% | 363,275 | +58.406% |
| 2025-07-22 | 21.10 | 21.65 | 21.10 | 21.61 | +2.758% | 331,020 | +59.139% |
| 2025-07-21 | 21.29 | 21.34 | 21.01 | 21.03 | -0.426% | 292,294 | +63.528% |
| 2025-07-18 | 21.24 | 21.45 | 20.92 | 21.12 | -0.752% | 756,316 | +62.831% |
| 2025-07-17 | 21.02 | 21.32 | 21.02 | 21.28 | +0.520% | 470,519 | +61.607% |
| 2025-07-16 | 20.83 | 21.24 | 20.64 | 21.17 | +2.073% | 574,523 | +62.447% |
| 2025-07-15 | 21.00 | 21.00 | 20.61 | 20.74 | -0.908% | 456,678 | +65.815% |
| 2025-07-14 | 20.51 | 21.01 | 20.46 | 20.93 | +1.948% | 399,877 | +64.310% |
| 2025-07-11 | 20.56 | 20.79 | 20.49 | 20.53 | -0.388% | 549,159 | +67.511% |
| 2025-07-10 | 21.05 | 21.06 | 20.44 | 20.61 | -2.090% | 552,601 | +66.861% |
| 2025-07-09 | 21.11 | 21.16 | 20.95 | 21.05 | -0.190% | 444,186 | +63.373% |
| 2025-07-08 | 21.14 | 21.40 | 21.08 | 21.09 | -0.472% | 363,949 | +63.063% |
| 2025-07-07 | 21.63 | 21.75 | 21.11 | 21.19 | -0.935% | 419,186 | +62.294% |
| 2025-07-03 | 21.17 | 21.55 | 21.17 | 21.39 | +1.374% | 235,343 | +60.776% |
| 2025-07-02 | 21.56 | 21.73 | 20.67 | 21.10 | -2.855% | 894,628 | +62.986% |
| 2025-07-01 | 21.52 | 22.02 | 21.45 | 21.72 | +0.463% | 571,417 | +58.333% |
| 2025-06-30 | 21.43 | 21.66 | 21.37 | 21.62 | +0.840% | 717,574 | +59.066% |
| 2025-06-27 | 21.65 | 21.87 | 21.30 | 21.44 | -0.970% | 1,285,100 | +60.401% |
| 2025-06-26 | 21.13 | 21.65 | 21.13 | 21.65 | +3.194% | 485,788 | +58.845% |
| 2025-06-25 | 21.24 | 21.46 | 20.84 | 20.98 | -1.779% | 488,556 | +63.918% |
| 2025-06-24 | 21.35 | 21.55 | 21.22 | 21.36 | +0.802% | 367,660 | +61.002% |
| 2025-06-23 | 20.86 | 21.20 | 20.84 | 21.19 | +1.339% | 242,085 | +62.294% |
| 2025-06-20 | 20.98 | 21.10 | 20.86 | 20.91 | +0.481% | 358,832 | +64.467% |
| 2025-06-18 | 20.82 | 21.17 | 20.77 | 20.81 | -0.192% | 488,068 | +65.257% |
| 2025-06-17 | 20.89 | 21.21 | 20.66 | 20.85 | -2.570% | 636,841 | +64.940% |
| 2025-06-16 | 21.27 | 21.71 | 21.27 | 21.40 | +1.422% | 425,004 | +60.701% |
| 2025-06-13 | 21.04 | 21.37 | 21.04 | 21.10 | -1.356% | 327,602 | +62.986% |
| 2025-06-12 | 20.89 | 21.42 | 20.89 | 21.39 | +2.296% | 364,196 | +60.776% |
| 2025-06-11 | 20.90 | 21.34 | 20.89 | 20.91 | -0.191% | 597,542 | +64.467% |
| 2025-06-10 | 21.11 | 21.11 | 20.74 | 20.95 | -0.522% | 550,746 | +64.153% |
| 2025-06-09 | 21.49 | 21.55 | 20.56 | 21.06 | -1.864% | 497,857 | +63.295% |
| 2025-06-06 | 21.26 | 21.51 | 21.17 | 21.46 | +1.851% | 438,091 | +60.252% |
| 2025-06-05 | 21.34 | 21.40 | 20.63 | 21.07 | -4.574% | 983,602 | +63.218% |
| 2025-06-04 | 22.09 | 22.20 | 21.93 | 22.08 | +0.272% | 466,213 | +55.752% |
| 2025-06-03 | 22.06 | 22.28 | 21.71 | 22.02 | -1.344% | 529,242 | +56.176% |
| 2025-06-02 | 21.63 | 22.33 | 21.44 | 22.32 | +2.574% | 568,519 | +54.077% |
| 2025-05-30 | 21.57 | 21.92 | 21.52 | 21.76 | +0.415% | 448,985 | +58.042% |
| 2025-05-29 | 21.02 | 21.68 | 21.02 | 21.67 | +3.734% | 574,207 | +58.699% |
| 2025-05-28 | 20.78 | 21.04 | 20.68 | 20.89 | -0.048% | 410,874 | +64.624% |
| 2025-05-27 | 20.85 | 20.94 | 20.70 | 20.90 | +1.407% | 667,251 | +64.545% |
| 2025-05-23 | 20.39 | 20.80 | 20.39 | 20.61 | -0.242% | 464,093 | +66.861% |
| 2025-05-22 | 21.08 | 21.22 | 20.65 | 20.66 | -2.455% | 393,826 | +66.457% |
| 2025-05-21 | 21.21 | 21.39 | 21.03 | 21.18 | -0.376% | 501,470 | +62.370% |
| 2025-05-20 | 21.14 | 21.42 | 21.00 | 21.26 | +0.047% | 321,550 | +61.759% |
| 2025-05-19 | 20.87 | 21.34 | 20.87 | 21.25 | +0.806% | 487,891 | +61.835% |
| 2025-05-16 | 20.90 | 21.10 | 20.73 | 21.08 | +1.006% | 509,334 | +63.140% |
| 2025-05-15 | 20.53 | 21.01 | 20.46 | 20.87 | +2.254% | 380,024 | +64.782% |
| 2025-05-14 | 20.60 | 20.63 | 20.17 | 20.41 | -1.258% | 448,396 | +68.496% |
| 2025-05-13 | 20.54 | 20.90 | 20.41 | 20.67 | +0.928% | 386,742 | +66.376% |
| 2025-05-12 | 20.74 | 20.84 | 20.21 | 20.48 | -0.775% | 622,061 | +67.920% |
| 2025-05-09 | 20.42 | 20.87 | 20.30 | 20.64 | +1.775% | 453,502 | +66.618% |
| 2025-05-08 | 19.95 | 20.40 | 18.76 | 20.28 | +5.570% | 902,928 | +69.576% |
| 2025-05-07 | 19.08 | 19.43 | 18.95 | 19.21 | +0.681% | 865,948 | +79.021% |
| 2025-05-06 | 18.92 | 19.28 | 18.78 | 19.08 | +0.105% | 454,348 | +80.241% |
| 2025-05-05 | 18.67 | 19.20 | 18.51 | 19.06 | +1.114% | 393,073 | +80.430% |
| 2025-05-02 | 18.39 | 18.99 | 18.36 | 18.85 | +3.742% | 364,449 | +82.440% |
| 2025-05-01 | 18.36 | 18.46 | 18.14 | 18.17 | -1.784% | 269,641 | +89.268% |
| 2025-04-30 | 18.51 | 18.57 | 18.13 | 18.50 | -1.070% | 462,243 | +85.892% |
| 2025-04-29 | 18.25 | 18.71 | 18.16 | 18.70 | +1.741% | 249,298 | +83.904% |
| 2025-04-28 | 18.17 | 18.51 | 17.95 | 18.38 | +1.211% | 591,030 | +87.106% |
| 2025-04-25 | 17.98 | 18.18 | 17.50 | 18.16 | +0.110% | 570,988 | +89.372% |
| 2025-04-24 | 18.35 | 18.36 | 18.01 | 18.14 | -0.494% | 510,665 | +89.581% |
| 2025-04-23 | 18.62 | 18.92 | 18.21 | 18.23 | -1.299% | 361,381 | +88.645% |
| 2025-04-22 | 18.16 | 18.49 | 17.98 | 18.47 | +3.184% | 409,108 | +86.194% |
| 2025-04-21 | 18.49 | 18.63 | 17.63 | 17.90 | -3.556% | 346,699 | +92.123% |
| 2025-04-17 | 18.35 | 18.65 | 18.25 | 18.56 | +1.144% | 335,821 | +85.291% |
| 2025-04-16 | 18.63 | 18.75 | 18.28 | 18.35 | -0.971% | 311,608 | +87.411% |
| 2025-04-15 | 18.32 | 18.64 | 18.14 | 18.53 | 0.000% | 471,537 | +85.591% |