HLIO
Helios Technologies, Inc.
stockNYSE
Market OpenOct 5, 2026 10:20:30 AM EDT
71.78USD+0.098%(+0.07)17,929
61.18Bid81.63Ask20.45SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
71.83USD+0.167%(+0.12)
HLIO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 71.33 | 71.78 | 70.41 | 71.78 | +0.098% | 17,929 | 0.000% |
| 2026-10-02 | 70.20 | 72.45 | 69.45 | 71.71 | +4.093% | 552,386 | +0.098% |
| 2026-10-01 | 67.79 | 69.63 | 67.15 | 68.89 | +1.428% | 445,958 | +4.195% |
| 2026-09-30 | 69.22 | 69.44 | 67.50 | 67.92 | -0.919% | 685,762 | +5.683% |
| 2026-09-29 | 69.20 | 69.39 | 67.94 | 68.55 | -0.522% | 423,508 | +4.712% |
| 2026-09-28 | 68.48 | 70.28 | 67.62 | 68.91 | +0.393% | 359,176 | +4.165% |
| 2026-09-25 | 68.76 | 69.42 | 68.10 | 68.64 | +0.380% | 534,291 | +4.575% |
| 2026-09-24 | 68.68 | 69.18 | 67.85 | 68.38 | -1.640% | 586,651 | +4.972% |
| 2026-09-23 | 68.45 | 70.49 | 68.16 | 69.52 | +1.253% | 323,831 | +3.251% |
| 2026-09-22 | 69.19 | 69.50 | 68.32 | 68.66 | +0.586% | 335,543 | +4.544% |
| 2026-09-21 | 69.48 | 69.48 | 67.97 | 68.26 | -1.487% | 289,739 | +5.157% |
| 2026-09-18 | 68.12 | 69.29 | 67.07 | 69.29 | +1.912% | 621,917 | +3.594% |
| 2026-09-17 | 68.73 | 69.12 | 67.28 | 67.99 | +1.387% | 299,394 | +5.574% |
| 2026-09-16 | 67.30 | 68.30 | 66.19 | 67.06 | +0.842% | 436,631 | +7.038% |
| 2026-09-15 | 67.94 | 68.26 | 66.22 | 66.50 | -1.115% | 332,702 | +7.940% |
| 2026-09-14 | 68.85 | 69.72 | 66.93 | 67.25 | -4.826% | 278,547 | +6.736% |
| 2026-09-11 | 69.40 | 70.78 | 68.81 | 70.66 | +3.820% | 280,043 | +1.585% |
| 2026-09-10 | 70.02 | 70.07 | 67.59 | 68.06 | -3.775% | 380,470 | +5.466% |
| 2026-09-09 | 71.15 | 72.15 | 70.44 | 70.73 | -0.966% | 280,431 | +1.485% |
| 2026-09-08 | 72.23 | 72.47 | 71.02 | 71.42 | -0.279% | 257,948 | +0.504% |
| 2026-09-04 | 71.90 | 73.32 | 71.21 | 71.62 | -0.680% | 421,857 | +0.223% |
| 2026-09-03 | 70.97 | 72.15 | 69.48 | 72.11 | +2.269% | 400,981 | -0.458% |
| 2026-09-02 | 71.04 | 72.30 | 70.27 | 70.51 | +0.085% | 317,913 | +1.801% |
| 2026-09-01 | 73.25 | 73.25 | 70.24 | 70.45 | -3.520% | 292,597 | +1.888% |
| 2026-08-31 | 73.09 | 73.41 | 72.14 | 73.02 | -0.082% | 328,809 | -1.698% |
| 2026-08-28 | 74.62 | 74.94 | 72.43 | 73.08 | -1.814% | 219,417 | -1.779% |
| 2026-08-27 | 74.89 | 75.31 | 73.97 | 74.43 | -0.667% | 212,435 | -3.560% |
| 2026-08-26 | 74.71 | 76.00 | 73.97 | 74.93 | +0.889% | 171,057 | -4.204% |
| 2026-08-25 | 74.98 | 75.78 | 73.70 | 74.27 | +0.392% | 223,123 | -3.353% |
| 2026-08-24 | 76.22 | 77.00 | 73.94 | 73.98 | -2.888% | 385,801 | -2.974% |
| 2026-08-21 | 77.10 | 77.48 | 75.00 | 76.18 | -0.170% | 216,981 | -5.776% |
| 2026-08-20 | 75.67 | 76.84 | 74.84 | 76.31 | +0.171% | 326,764 | -5.936% |
| 2026-08-19 | 80.52 | 80.69 | 76.03 | 76.18 | -4.092% | 301,219 | -5.776% |
| 2026-08-18 | 80.98 | 81.05 | 78.91 | 79.43 | -3.134% | 263,529 | -9.631% |
| 2026-08-17 | 81.32 | 82.62 | 81.22 | 82.00 | +0.626% | 205,967 | -12.463% |
| 2026-08-14 | 80.40 | 83.47 | 80.40 | 81.49 | +0.431% | 302,317 | -11.916% |
| 2026-08-13 | 81.41 | 82.35 | 79.43 | 81.14 | +0.396% | 340,516 | -11.536% |
| 2026-08-12 | 81.97 | 82.69 | 78.51 | 80.82 | -0.296% | 377,761 | -11.185% |
| 2026-08-11 | 82.01 | 84.59 | 80.06 | 81.06 | -0.564% | 699,795 | -11.448% |
| 2026-08-10 | 84.04 | 84.04 | 81.30 | 81.52 | -2.242% | 326,777 | -11.948% |
| 2026-08-07 | 82.31 | 83.57 | 81.70 | 83.39 | +1.300% | 295,244 | -13.923% |
| 2026-08-06 | 81.93 | 84.76 | 81.16 | 82.32 | -0.085% | 261,760 | -12.804% |
| 2026-08-05 | 80.98 | 82.42 | 80.60 | 82.39 | +1.142% | 338,510 | -12.878% |
| 2026-08-04 | 81.28 | 82.17 | 79.69 | 81.46 | +1.558% | 313,749 | -11.883% |
| 2026-08-03 | 78.22 | 80.43 | 78.22 | 80.21 | +2.952% | 243,512 | -10.510% |
| 2026-07-31 | 78.93 | 79.34 | 77.10 | 77.91 | +0.257% | 195,241 | -7.868% |
| 2026-07-30 | 77.07 | 77.92 | 76.00 | 77.71 | +3.849% | 254,052 | -7.631% |
| 2026-07-29 | 77.37 | 77.37 | 74.64 | 74.83 | -3.308% | 376,631 | -4.076% |
| 2026-07-28 | 78.30 | 79.25 | 76.90 | 77.39 | -1.389% | 294,224 | -7.249% |
| 2026-07-27 | 80.32 | 81.11 | 77.11 | 78.48 | -1.691% | 218,145 | -8.537% |
| 2026-07-24 | 80.35 | 80.90 | 79.17 | 79.83 | +0.063% | 200,877 | -10.084% |
| 2026-07-23 | 80.07 | 81.59 | 79.17 | 79.78 | -1.177% | 345,079 | -10.028% |
| 2026-07-22 | 81.14 | 83.42 | 80.69 | 80.73 | -1.645% | 409,835 | -11.086% |
| 2026-07-21 | 82.35 | 83.36 | 81.15 | 82.08 | +1.233% | 341,055 | -12.549% |
| 2026-07-20 | 82.24 | 83.99 | 80.01 | 81.08 | -0.086% | 221,635 | -11.470% |
| 2026-07-17 | 79.02 | 82.62 | 79.02 | 81.15 | -0.393% | 205,984 | -11.547% |
| 2026-07-16 | 79.74 | 81.84 | 78.87 | 81.47 | +1.293% | 251,500 | -11.894% |
| 2026-07-15 | 80.95 | 83.41 | 79.23 | 80.43 | -0.777% | 304,776 | -10.755% |
| 2026-07-14 | 81.73 | 82.04 | 79.79 | 81.06 | +1.706% | 236,824 | -11.448% |
| 2026-07-13 | 80.03 | 81.01 | 79.64 | 79.70 | -0.412% | 279,829 | -9.937% |
| 2026-07-10 | 79.33 | 81.31 | 79.33 | 80.03 | -0.224% | 292,535 | -10.309% |
| 2026-07-09 | 79.18 | 81.20 | 79.18 | 80.21 | +1.467% | 263,320 | -10.510% |
| 2026-07-08 | 79.42 | 80.33 | 78.24 | 79.05 | -1.200% | 254,952 | -9.197% |
| 2026-07-07 | 81.31 | 82.16 | 77.59 | 80.01 | -3.018% | 384,506 | -10.286% |
| 2026-07-06 | 82.61 | 84.01 | 82.24 | 82.50 | +0.134% | 285,678 | -12.994% |
| 2026-07-02 | 84.37 | 85.28 | 80.09 | 82.39 | -2.347% | 614,266 | -12.878% |
| 2026-07-01 | 89.83 | 89.83 | 84.27 | 84.37 | -5.468% | 466,848 | -14.922% |
| 2026-06-30 | 90.29 | 91.08 | 88.77 | 89.25 | -0.168% | 415,521 | -19.574% |
| 2026-06-29 | 88.83 | 91.03 | 87.91 | 89.40 | -1.183% | 407,451 | -19.709% |
| 2026-06-26 | 92.69 | 92.69 | 89.25 | 90.47 | -2.595% | 931,814 | -20.659% |
| 2026-06-25 | 90.61 | 95.05 | 90.61 | 92.88 | +3.695% | 381,967 | -22.717% |
| 2026-06-24 | 90.12 | 91.69 | 89.03 | 89.57 | +0.123% | 480,261 | -19.862% |
| 2026-06-23 | 90.23 | 91.49 | 88.92 | 89.46 | -3.192% | 447,097 | -19.763% |
| 2026-06-22 | 90.68 | 92.41 | 89.67 | 92.41 | +2.122% | 342,614 | -22.324% |
| 2026-06-18 | 85.90 | 90.60 | 85.90 | 90.49 | +6.962% | 671,220 | -20.676% |
| 2026-06-17 | 85.99 | 87.39 | 83.89 | 84.60 | -1.341% | 459,613 | -15.154% |
| 2026-06-16 | 85.93 | 87.29 | 85.30 | 85.75 | +0.257% | 278,025 | -16.292% |
| 2026-06-15 | 86.82 | 87.87 | 85.17 | 85.53 | +1.123% | 245,733 | -16.076% |
| 2026-06-12 | 84.28 | 85.00 | 83.61 | 84.58 | +1.136% | 175,041 | -15.134% |
| 2026-06-11 | 81.13 | 83.94 | 80.35 | 83.63 | +4.551% | 244,736 | -14.170% |
| 2026-06-10 | 83.36 | 84.29 | 79.98 | 79.99 | -4.569% | 413,875 | -10.264% |
| 2026-06-09 | 84.98 | 85.97 | 81.00 | 83.82 | +0.203% | 496,213 | -14.364% |
| 2026-06-08 | 82.49 | 84.00 | 81.66 | 83.65 | +2.929% | 354,950 | -14.190% |
| 2026-06-05 | 85.10 | 85.44 | 80.54 | 81.27 | -5.434% | 554,126 | -11.677% |
| 2026-06-04 | 85.42 | 86.74 | 83.92 | 85.94 | +1.023% | 408,570 | -16.477% |
| 2026-06-03 | 82.91 | 85.85 | 82.15 | 85.07 | +1.905% | 360,257 | -15.622% |
| 2026-06-02 | 83.43 | 84.79 | 82.81 | 83.48 | +0.518% | 452,184 | -14.015% |
| 2026-06-01 | 82.09 | 83.33 | 81.22 | 83.05 | -0.048% | 226,730 | -13.570% |
| 2026-05-29 | 82.65 | 83.59 | 82.08 | 83.09 | +0.060% | 282,187 | -13.612% |
| 2026-05-28 | 81.89 | 83.24 | 80.15 | 83.04 | +0.655% | 284,911 | -13.560% |
| 2026-05-27 | 81.41 | 82.78 | 81.41 | 82.50 | +0.389% | 206,368 | -12.994% |
| 2026-05-26 | 80.00 | 83.09 | 79.99 | 82.18 | +3.868% | 365,124 | -12.655% |
| 2026-05-22 | 78.79 | 79.40 | 77.91 | 79.12 | +1.475% | 307,763 | -9.277% |
| 2026-05-21 | 78.44 | 79.43 | 76.89 | 77.97 | -1.503% | 576,717 | -7.939% |
| 2026-05-20 | 78.41 | 79.82 | 77.12 | 79.16 | +1.565% | 506,460 | -9.323% |
| 2026-05-19 | 76.21 | 78.14 | 74.40 | 77.94 | +0.998% | 604,706 | -7.904% |
| 2026-05-18 | 77.46 | 78.73 | 75.88 | 77.17 | +0.182% | 331,085 | -6.985% |
| 2026-05-15 | 76.83 | 77.98 | 75.01 | 77.03 | -1.458% | 407,086 | -6.816% |
| 2026-05-14 | 76.24 | 78.65 | 75.52 | 78.17 | +4.005% | 394,010 | -8.174% |
| 2026-05-13 | 78.07 | 78.50 | 75.11 | 75.16 | -3.107% | 487,792 | -4.497% |
| 2026-05-12 | 74.63 | 80.00 | 72.56 | 77.57 | +14.040% | 1,093,346 | -7.464% |
| 2026-05-11 | 68.41 | 69.83 | 67.20 | 68.02 | -0.293% | 444,711 | +5.528% |
| 2026-05-08 | 68.61 | 68.94 | 67.26 | 68.22 | +0.353% | 258,565 | +5.218% |
| 2026-05-07 | 70.23 | 70.23 | 67.92 | 67.98 | -2.621% | 228,217 | +5.590% |
| 2026-05-06 | 69.06 | 69.88 | 68.63 | 69.81 | +2.965% | 182,507 | +2.822% |
| 2026-05-05 | 65.81 | 68.08 | 65.81 | 67.80 | +3.527% | 170,079 | +5.870% |
| 2026-05-04 | 66.37 | 66.99 | 65.13 | 65.49 | -2.020% | 258,987 | +9.605% |
| 2026-05-01 | 68.21 | 68.21 | 66.61 | 66.84 | -2.281% | 188,667 | +7.391% |
| 2026-04-30 | 66.77 | 68.65 | 66.77 | 68.40 | +2.334% | 181,728 | +4.942% |
| 2026-04-29 | 67.95 | 68.37 | 66.39 | 66.84 | -1.634% | 234,408 | +7.391% |
| 2026-04-28 | 69.05 | 69.18 | 67.34 | 67.95 | -1.778% | 183,760 | +5.636% |
| 2026-04-27 | 68.43 | 69.41 | 67.69 | 69.18 | +1.496% | 289,092 | +3.758% |
| 2026-04-24 | 67.94 | 69.27 | 67.38 | 68.16 | -0.234% | 376,863 | +5.311% |
| 2026-04-23 | 68.13 | 69.24 | 67.69 | 68.32 | +1.110% | 272,965 | +5.064% |
| 2026-04-22 | 69.80 | 70.00 | 67.24 | 67.57 | -2.313% | 269,467 | +6.231% |
| 2026-04-21 | 68.97 | 70.34 | 68.86 | 69.17 | +0.159% | 172,128 | +3.773% |
| 2026-04-20 | 68.43 | 69.06 | 67.85 | 69.06 | +0.480% | 210,776 | +3.939% |
| 2026-04-17 | 68.00 | 70.21 | 67.78 | 68.73 | +2.705% | 369,284 | +4.438% |
| 2026-04-16 | 67.22 | 68.22 | 66.53 | 66.92 | -0.771% | 358,358 | +7.262% |
| 2026-04-15 | 70.48 | 71.03 | 66.82 | 67.44 | -5.174% | 353,757 | +6.435% |
| 2026-04-14 | 71.13 | 71.96 | 70.53 | 71.12 | -0.182% | 226,653 | +0.928% |
| 2026-04-13 | 70.73 | 71.48 | 70.48 | 71.25 | +0.169% | 223,366 | +0.744% |
| 2026-04-10 | 72.81 | 73.23 | 70.66 | 71.13 | -1.741% | 388,453 | +0.914% |
| 2026-04-09 | 69.52 | 73.03 | 69.52 | 72.39 | +3.547% | 610,655 | -0.843% |
| 2026-04-08 | 68.55 | 70.25 | 68.48 | 69.91 | +6.376% | 571,500 | +2.675% |
| 2026-04-07 | 65.58 | 66.97 | 64.27 | 65.72 | -0.182% | 360,338 | +9.221% |
| 2026-04-06 | 66.38 | 67.50 | 64.86 | 65.84 | -2.126% | 753,555 | +9.022% |
| 2026-04-02 | 68.93 | 68.93 | 64.61 | 67.27 | -1.551% | 422,179 | +6.704% |
| 2026-04-01 | 65.66 | 68.57 | 65.64 | 68.33 | +5.594% | 509,393 | +5.049% |
| 2026-03-31 | 63.97 | 66.28 | 63.48 | 64.71 | +3.140% | 818,758 | +10.926% |
| 2026-03-30 | 65.35 | 65.35 | 62.13 | 62.74 | -2.638% | 478,134 | +14.409% |
| 2026-03-27 | 65.30 | 66.19 | 63.89 | 64.44 | -1.903% | 341,359 | +11.390% |
| 2026-03-26 | 66.24 | 66.70 | 65.08 | 65.69 | -2.291% | 308,409 | +9.271% |
| 2026-03-25 | 68.30 | 69.18 | 67.09 | 67.23 | -0.459% | 341,578 | +6.768% |
| 2026-03-24 | 64.34 | 67.74 | 64.34 | 67.54 | +3.700% | 259,487 | +6.278% |
| 2026-03-23 | 64.81 | 67.35 | 62.56 | 65.13 | +3.381% | 576,913 | +10.210% |
| 2026-03-20 | 64.07 | 64.90 | 62.05 | 63.00 | -1.300% | 520,437 | +13.937% |
| 2026-03-19 | 62.71 | 64.81 | 62.31 | 63.83 | +0.110% | 202,623 | +12.455% |
| 2026-03-18 | 64.65 | 65.06 | 63.60 | 63.76 | -1.787% | 206,325 | +12.578% |
| 2026-03-17 | 65.66 | 66.11 | 64.62 | 64.92 | -0.612% | 252,682 | +10.567% |
| 2026-03-16 | 65.75 | 66.46 | 64.97 | 65.32 | +1.792% | 346,485 | +9.890% |
| 2026-03-13 | 66.19 | 66.93 | 63.59 | 64.17 | -2.373% | 416,880 | +11.859% |
| 2026-03-12 | 66.64 | 67.73 | 65.15 | 65.73 | -2.824% | 386,324 | +9.204% |
| 2026-03-11 | 65.46 | 68.13 | 64.67 | 67.64 | +2.516% | 399,153 | +6.121% |
| 2026-03-10 | 65.36 | 68.62 | 64.10 | 65.98 | +0.610% | 618,669 | +8.791% |
| 2026-03-09 | 63.44 | 66.00 | 62.60 | 65.58 | +0.892% | 336,465 | +9.454% |
| 2026-03-06 | 65.63 | 66.51 | 64.17 | 65.00 | -3.860% | 344,607 | +10.431% |
| 2026-03-05 | 70.86 | 71.01 | 66.89 | 67.61 | -3.414% | 340,756 | +6.168% |
| 2026-03-04 | 72.90 | 73.65 | 69.27 | 70.00 | -1.464% | 674,436 | +2.543% |
| 2026-03-03 | 76.47 | 76.47 | 70.35 | 71.04 | -4.490% | 749,427 | +1.042% |
| 2026-03-02 | 70.26 | 74.67 | 69.10 | 74.38 | +4.291% | 587,671 | -3.496% |
| 2026-02-27 | 71.49 | 71.75 | 70.27 | 71.32 | -2.020% | 282,478 | +0.645% |
| 2026-02-26 | 74.74 | 74.74 | 71.25 | 72.79 | -1.422% | 256,256 | -1.388% |
| 2026-02-25 | 75.46 | 75.46 | 72.86 | 73.84 | -0.833% | 154,298 | -2.790% |
| 2026-02-24 | 72.38 | 74.61 | 72.38 | 74.46 | +2.028% | 251,526 | -3.599% |
| 2026-02-23 | 74.04 | 74.08 | 72.01 | 72.98 | -1.684% | 183,044 | -1.644% |
| 2026-02-20 | 73.67 | 74.87 | 72.32 | 74.23 | +0.733% | 275,718 | -3.301% |
| 2026-02-19 | 73.22 | 74.00 | 72.48 | 73.69 | -0.311% | 275,774 | -2.592% |
| 2026-02-18 | 74.31 | 75.21 | 73.63 | 73.92 | -0.216% | 240,244 | -2.895% |
| 2026-02-17 | 74.86 | 76.16 | 73.37 | 74.08 | -2.075% | 896,515 | -3.105% |
| 2026-02-13 | 74.29 | 75.95 | 73.15 | 75.65 | +2.660% | 234,693 | -5.116% |
| 2026-02-12 | 74.29 | 76.08 | 73.40 | 73.69 | -0.257% | 195,391 | -2.592% |
| 2026-02-11 | 74.29 | 75.40 | 73.24 | 73.88 | +0.640% | 184,034 | -2.842% |
| 2026-02-10 | 72.65 | 74.30 | 72.14 | 73.41 | +0.977% | 176,516 | -2.220% |
| 2026-02-09 | 72.55 | 73.88 | 71.65 | 72.70 | +0.248% | 390,432 | -1.265% |
| 2026-02-06 | 70.87 | 73.45 | 70.73 | 72.52 | +3.570% | 458,931 | -1.020% |
| 2026-02-05 | 69.66 | 70.65 | 68.79 | 70.02 | -1.004% | 297,712 | +2.514% |
| 2026-02-04 | 70.00 | 71.86 | 69.04 | 70.73 | +1.667% | 518,713 | +1.485% |
| 2026-02-03 | 67.80 | 69.62 | 67.44 | 69.57 | +3.434% | 361,279 | +3.177% |
| 2026-02-02 | 64.28 | 67.67 | 64.28 | 67.26 | +3.828% | 267,571 | +6.720% |
| 2026-01-30 | 65.23 | 66.36 | 64.60 | 64.78 | -1.774% | 314,647 | +10.806% |
| 2026-01-29 | 64.74 | 66.09 | 64.05 | 65.95 | +2.966% | 299,974 | +8.840% |
| 2026-01-28 | 66.02 | 66.02 | 63.41 | 64.05 | -2.689% | 323,498 | +12.069% |
| 2026-01-27 | 66.56 | 66.98 | 65.24 | 65.82 | -0.273% | 209,011 | +9.055% |
| 2026-01-26 | 65.59 | 66.85 | 64.91 | 66.00 | +0.076% | 321,096 | +8.758% |
| 2026-01-23 | 66.03 | 67.44 | 65.14 | 65.95 | -1.641% | 377,973 | +8.840% |
| 2026-01-22 | 67.82 | 68.56 | 66.51 | 67.05 | -0.681% | 274,172 | +7.054% |
| 2026-01-21 | 65.34 | 67.71 | 65.34 | 67.51 | +4.699% | 463,628 | +6.325% |
| 2026-01-20 | 63.47 | 66.00 | 63.47 | 64.48 | +0.609% | 577,987 | +11.321% |
| 2026-01-16 | 63.32 | 64.35 | 62.82 | 64.09 | +1.876% | 476,506 | +11.999% |
| 2026-01-15 | 61.28 | 63.05 | 61.27 | 62.91 | +2.176% | 238,435 | +14.100% |
| 2026-01-14 | 61.95 | 62.16 | 60.23 | 61.57 | -0.469% | 340,472 | +16.583% |
| 2026-01-13 | 61.63 | 62.64 | 61.43 | 61.86 | +0.700% | 342,888 | +16.036% |
| 2026-01-12 | 60.50 | 61.47 | 60.02 | 61.43 | +1.386% | 298,489 | +16.848% |
| 2026-01-09 | 59.36 | 60.74 | 59.03 | 60.59 | +2.712% | 383,540 | +18.468% |
| 2026-01-08 | 56.26 | 59.27 | 56.26 | 58.99 | +3.256% | 287,425 | +21.682% |
| 2026-01-07 | 58.96 | 59.88 | 56.27 | 57.13 | -3.919% | 459,512 | +25.643% |
| 2026-01-06 | 55.89 | 59.55 | 55.27 | 59.46 | +5.632% | 462,463 | +20.720% |
| 2026-01-05 | 54.86 | 57.58 | 54.66 | 56.29 | +2.888% | 229,361 | +27.518% |
| 2026-01-02 | 54.05 | 54.78 | 53.34 | 54.71 | +2.281% | 184,909 | +31.201% |
| 2025-12-31 | 54.35 | 54.96 | 53.14 | 53.49 | -1.419% | 190,908 | +34.193% |
| 2025-12-30 | 54.52 | 55.13 | 52.65 | 54.26 | -0.422% | 243,660 | +32.289% |
| 2025-12-29 | 55.55 | 55.55 | 54.45 | 54.49 | -1.820% | 179,678 | +31.731% |
| 2025-12-26 | 55.62 | 55.82 | 54.26 | 55.50 | +0.144% | 128,156 | +29.333% |
| 2025-12-24 | 55.32 | 56.85 | 55.17 | 55.42 | +0.090% | 327,111 | +29.520% |
| 2025-12-23 | 55.25 | 55.47 | 54.70 | 55.37 | -0.072% | 167,353 | +29.637% |
| 2025-12-22 | 55.14 | 55.78 | 54.25 | 55.41 | +1.372% | 299,604 | +29.543% |
| 2025-12-19 | 54.12 | 55.09 | 54.12 | 54.66 | +0.367% | 303,946 | +31.321% |
| 2025-12-18 | 55.99 | 55.99 | 54.38 | 54.46 | -0.584% | 341,266 | +31.803% |
| 2025-12-17 | 55.40 | 56.45 | 54.46 | 54.78 | -1.933% | 273,975 | +31.033% |
| 2025-12-16 | 56.61 | 57.46 | 54.50 | 55.86 | -3.289% | 545,315 | +28.500% |
| 2025-12-15 | 57.16 | 57.85 | 56.19 | 57.76 | +1.690% | 289,394 | +24.273% |
| 2025-12-12 | 57.71 | 57.91 | 56.57 | 56.80 | -1.217% | 239,260 | +26.373% |
| 2025-12-11 | 56.58 | 57.86 | 55.96 | 57.50 | +2.095% | 333,089 | +24.835% |
| 2025-12-10 | 53.36 | 57.28 | 52.72 | 56.32 | +5.666% | 322,837 | +27.450% |
| 2025-12-09 | 53.38 | 53.85 | 53.06 | 53.30 | -0.560% | 157,414 | +34.672% |
| 2025-12-08 | 54.41 | 55.13 | 53.48 | 53.60 | -1.089% | 177,667 | +33.918% |
| 2025-12-05 | 54.52 | 55.41 | 53.81 | 54.19 | +0.074% | 268,892 | +32.460% |
| 2025-12-04 | 54.33 | 54.84 | 53.10 | 54.15 | -0.860% | 243,583 | +32.558% |
| 2025-12-03 | 53.53 | 54.87 | 53.43 | 54.62 | +2.496% | 315,048 | +31.417% |
| 2025-12-02 | 53.27 | 53.69 | 52.82 | 53.29 | +0.490% | 220,213 | +34.697% |
| 2025-12-01 | 53.42 | 54.08 | 52.98 | 53.03 | -1.778% | 154,939 | +35.357% |
| 2025-11-28 | 54.80 | 54.80 | 53.68 | 53.99 | +0.019% | 73,714 | +32.951% |
| 2025-11-26 | 53.69 | 54.65 | 53.64 | 53.98 | -0.571% | 215,756 | +32.975% |
| 2025-11-25 | 52.52 | 54.72 | 52.52 | 54.29 | +2.589% | 340,792 | +32.216% |
| 2025-11-24 | 51.88 | 52.97 | 51.64 | 52.92 | +1.593% | 312,968 | +35.639% |
| 2025-11-21 | 50.33 | 52.76 | 50.05 | 52.09 | +3.889% | 294,004 | +37.800% |
| 2025-11-20 | 53.03 | 53.44 | 49.87 | 50.14 | -3.055% | 419,658 | +43.159% |
| 2025-11-19 | 51.03 | 51.75 | 49.86 | 51.72 | +1.731% | 293,429 | +38.786% |
| 2025-11-18 | 52.25 | 52.25 | 50.67 | 50.84 | -2.736% | 304,844 | +41.188% |
| 2025-11-17 | 53.66 | 53.92 | 52.25 | 52.27 | -2.753% | 392,979 | +37.325% |
| 2025-11-14 | 52.48 | 53.78 | 52.07 | 53.75 | +0.580% | 275,432 | +33.544% |
| 2025-11-13 | 52.88 | 53.46 | 51.71 | 53.44 | +0.678% | 275,689 | +34.319% |
| 2025-11-12 | 53.53 | 54.30 | 53.07 | 53.08 | -0.075% | 160,551 | +35.230% |
| 2025-11-11 | 53.37 | 54.27 | 52.84 | 53.12 | -1.502% | 171,521 | +35.128% |
| 2025-11-10 | 54.98 | 55.11 | 53.64 | 53.93 | -0.681% | 295,587 | +33.098% |
| 2025-11-07 | 55.21 | 55.82 | 52.13 | 54.30 | -3.105% | 688,157 | +32.192% |
| 2025-11-06 | 56.51 | 57.67 | 55.27 | 56.04 | -1.615% | 351,437 | +28.087% |
| 2025-11-05 | 55.40 | 58.80 | 54.84 | 56.96 | +2.686% | 699,561 | +26.018% |
| 2025-11-04 | 52.98 | 56.89 | 48.99 | 55.47 | -1.962% | 1,099,188 | +29.403% |
| 2025-11-03 | 55.17 | 57.19 | 53.86 | 56.58 | +2.204% | 621,908 | +26.865% |
| 2025-10-31 | 55.95 | 55.95 | 54.96 | 55.36 | -0.646% | 195,010 | +29.660% |
| 2025-10-30 | 56.20 | 57.39 | 55.27 | 55.72 | -2.005% | 143,448 | +28.823% |
| 2025-10-29 | 57.51 | 58.52 | 56.23 | 56.86 | -1.182% | 399,280 | +26.240% |
| 2025-10-28 | 56.43 | 57.60 | 56.11 | 57.54 | +0.771% | 413,774 | +24.748% |
| 2025-10-27 | 56.80 | 57.61 | 56.15 | 57.10 | +1.601% | 473,953 | +25.709% |
| 2025-10-24 | 57.00 | 57.00 | 55.79 | 56.20 | -0.372% | 217,342 | +27.722% |
| 2025-10-23 | 53.87 | 56.48 | 53.85 | 56.41 | +6.114% | 216,358 | +27.247% |
| 2025-10-22 | 55.32 | 55.54 | 53.05 | 53.16 | -4.440% | 263,832 | +35.026% |
| 2025-10-21 | 53.80 | 55.94 | 53.68 | 55.63 | +2.771% | 182,838 | +29.031% |
| 2025-10-20 | 52.39 | 54.23 | 52.39 | 54.13 | +2.171% | 277,175 | +32.607% |
| 2025-10-17 | 52.53 | 53.44 | 51.97 | 52.98 | -0.320% | 265,974 | +35.485% |
| 2025-10-16 | 54.44 | 54.72 | 52.88 | 53.15 | -1.006% | 446,591 | +35.052% |
| 2025-10-15 | 50.48 | 54.42 | 50.29 | 53.69 | +8.093% | 952,962 | +33.693% |
| 2025-10-14 | 47.69 | 49.98 | 47.65 | 49.67 | +2.202% | 332,256 | +44.514% |
| 2025-10-13 | 48.33 | 48.65 | 47.71 | 48.60 | +3.163% | 260,836 | +47.695% |
| 2025-10-10 | 48.80 | 49.33 | 47.01 | 47.11 | -3.225% | 235,051 | +52.367% |
| 2025-10-09 | 50.11 | 50.42 | 48.68 | 48.68 | -3.432% | 171,891 | +47.453% |
| 2025-10-08 | 50.94 | 51.40 | 50.08 | 50.41 | -0.198% | 236,012 | +42.392% |
| 2025-10-07 | 52.36 | 52.36 | 50.16 | 50.51 | -3.200% | 238,657 | +42.110% |
| 2025-10-06 | 52.85 | 53.38 | 52.13 | 52.18 | -1.118% | 154,336 | +37.562% |
| 2025-10-03 | 52.60 | 53.64 | 52.42 | 52.77 | +0.802% | 200,879 | +36.024% |
| 2025-10-02 | 52.54 | 52.55 | 51.60 | 52.35 | -0.076% | 209,279 | +37.116% |
| 2025-10-01 | 51.41 | 52.70 | 50.80 | 52.39 | +0.499% | 482,596 | +37.011% |
| 2025-09-30 | 52.60 | 52.76 | 51.38 | 52.13 | -1.025% | 201,001 | +37.694% |
| 2025-09-29 | 53.13 | 53.13 | 51.50 | 52.67 | -0.114% | 223,151 | +36.283% |
| 2025-09-26 | 52.62 | 53.08 | 52.42 | 52.73 | +0.438% | 157,188 | +36.127% |
| 2025-09-25 | 52.32 | 52.52 | 51.88 | 52.50 | -0.850% | 145,829 | +36.724% |
| 2025-09-24 | 53.79 | 53.94 | 52.58 | 52.95 | -1.525% | 181,917 | +35.562% |
| 2025-09-23 | 54.55 | 55.37 | 53.43 | 53.77 | -1.104% | 175,222 | +33.495% |
| 2025-09-22 | 53.99 | 54.68 | 53.41 | 54.37 | +0.037% | 156,233 | +32.021% |
| 2025-09-19 | 55.64 | 55.72 | 54.02 | 54.35 | -2.266% | 453,212 | +32.070% |
| 2025-09-18 | 54.29 | 56.17 | 54.05 | 55.61 | +3.673% | 167,766 | +29.078% |
| 2025-09-17 | 54.69 | 55.53 | 53.39 | 53.64 | -1.252% | 173,402 | +33.818% |
| 2025-09-16 | 54.60 | 54.60 | 53.72 | 54.32 | -0.129% | 211,035 | +32.143% |
| 2025-09-15 | 54.76 | 54.83 | 53.86 | 54.39 | +0.166% | 195,356 | +31.973% |
| 2025-09-12 | 55.29 | 55.35 | 54.24 | 54.30 | -2.845% | 169,478 | +32.192% |
| 2025-09-11 | 55.07 | 56.09 | 54.95 | 55.89 | +1.933% | 144,640 | +28.431% |
| 2025-09-10 | 53.79 | 55.16 | 53.79 | 54.83 | +1.801% | 264,409 | +30.914% |
| 2025-09-09 | 55.01 | 55.32 | 53.80 | 53.86 | -2.604% | 172,931 | +33.271% |
| 2025-09-08 | 56.10 | 56.10 | 54.95 | 55.30 | -0.450% | 196,582 | +29.801% |
| 2025-09-05 | 54.91 | 56.10 | 54.17 | 55.55 | +1.889% | 222,900 | +29.217% |
| 2025-09-04 | 52.88 | 54.53 | 52.67 | 54.52 | +3.218% | 230,364 | +31.658% |
| 2025-09-03 | 52.44 | 53.07 | 52.01 | 52.82 | +0.019% | 297,301 | +35.895% |
| 2025-09-02 | 53.24 | 54.03 | 52.62 | 52.81 | -2.636% | 207,283 | +35.921% |
| 2025-08-29 | 54.90 | 55.39 | 53.85 | 54.24 | -1.220% | 217,958 | +32.338% |
| 2025-08-28 | 54.12 | 55.03 | 53.77 | 54.91 | +0.993% | 298,099 | +30.723% |
| 2025-08-27 | 54.08 | 54.92 | 53.86 | 54.37 | +0.314% | 291,606 | +32.021% |
| 2025-08-26 | 54.70 | 55.56 | 54.10 | 54.20 | -0.805% | 252,392 | +32.435% |
| 2025-08-25 | 54.00 | 55.12 | 54.00 | 54.64 | +0.756% | 287,184 | +31.369% |
| 2025-08-22 | 51.99 | 54.44 | 51.99 | 54.23 | +4.610% | 217,122 | +32.362% |
| 2025-08-21 | 51.03 | 52.05 | 50.72 | 51.84 | +0.954% | 391,744 | +38.465% |
| 2025-08-20 | 51.84 | 52.28 | 50.93 | 51.35 | -2.116% | 212,808 | +39.786% |
| 2025-08-19 | 51.86 | 52.53 | 51.47 | 52.46 | +1.884% | 409,401 | +36.828% |
| 2025-08-18 | 51.39 | 52.60 | 51.36 | 51.49 | +0.234% | 447,816 | +39.406% |
| 2025-08-15 | 53.53 | 53.53 | 51.27 | 51.37 | -3.458% | 411,868 | +39.731% |
| 2025-08-14 | 52.16 | 53.30 | 51.67 | 53.21 | -0.225% | 399,259 | +34.899% |
| 2025-08-13 | 51.09 | 53.45 | 50.58 | 53.33 | +5.541% | 586,405 | +34.596% |
| 2025-08-12 | 49.80 | 50.65 | 49.42 | 50.53 | +2.703% | 414,495 | +42.054% |
| 2025-08-11 | 48.47 | 49.37 | 48.13 | 49.20 | +1.027% | 411,150 | +45.894% |
| 2025-08-08 | 48.90 | 49.38 | 48.41 | 48.70 | +0.620% | 394,674 | +47.392% |
| 2025-08-07 | 48.56 | 48.99 | 47.59 | 48.40 | +0.791% | 448,826 | +48.306% |
| 2025-08-06 | 47.75 | 48.23 | 46.47 | 48.02 | -0.208% | 624,786 | +49.479% |
| 2025-08-05 | 44.29 | 48.72 | 44.03 | 48.12 | +31.081% | 1,306,725 | +49.169% |
| 2025-08-04 | 35.75 | 36.95 | 35.48 | 36.71 | +3.613% | 412,124 | +95.533% |
| 2025-08-01 | 36.08 | 36.15 | 34.95 | 35.43 | -3.434% | 286,118 | +102.597% |
| 2025-07-31 | 36.44 | 36.91 | 36.32 | 36.69 | -0.326% | 226,051 | +95.639% |
| 2025-07-30 | 37.75 | 37.83 | 36.39 | 36.81 | -2.179% | 273,660 | +95.001% |
| 2025-07-29 | 38.37 | 38.70 | 36.70 | 37.63 | -1.234% | 360,874 | +90.752% |
| 2025-07-28 | 38.29 | 38.69 | 37.65 | 38.10 | -0.210% | 253,741 | +88.399% |
| 2025-07-25 | 37.57 | 38.29 | 37.03 | 38.18 | +1.840% | 314,874 | +88.004% |
| 2025-07-24 | 37.14 | 37.62 | 37.01 | 37.49 | -0.053% | 272,559 | +91.464% |
| 2025-07-23 | 37.24 | 37.58 | 36.80 | 37.51 | +2.430% | 347,659 | +91.362% |
| 2025-07-22 | 35.91 | 37.00 | 35.87 | 36.62 | +2.006% | 282,405 | +96.013% |
| 2025-07-21 | 37.29 | 37.29 | 35.56 | 35.90 | -1.047% | 392,900 | +99.944% |
| 2025-07-18 | 36.99 | 37.23 | 36.05 | 36.28 | -1.760% | 406,600 | +97.850% |
| 2025-07-17 | 35.33 | 37.14 | 35.33 | 36.93 | +4.440% | 411,597 | +94.368% |
| 2025-07-16 | 34.30 | 35.38 | 33.84 | 35.36 | +3.513% | 553,889 | +102.998% |
| 2025-07-15 | 34.84 | 35.65 | 34.14 | 34.16 | -0.582% | 433,589 | +110.129% |
| 2025-07-14 | 35.85 | 36.26 | 34.16 | 34.36 | -5.214% | 373,804 | +108.906% |
| 2025-07-11 | 36.16 | 36.55 | 35.82 | 36.25 | -1.118% | 396,956 | +98.014% |
| 2025-07-10 | 35.61 | 36.77 | 35.60 | 36.66 | +2.833% | 362,585 | +95.799% |
| 2025-07-09 | 35.70 | 35.90 | 34.84 | 35.65 | +0.423% | 385,870 | +101.346% |
| 2025-07-08 | 35.60 | 36.21 | 35.45 | 35.50 | +0.453% | 345,572 | +102.197% |
| 2025-07-07 | 35.46 | 36.35 | 35.24 | 35.34 | -1.915% | 567,197 | +103.113% |
| 2025-07-03 | 36.54 | 36.94 | 35.92 | 36.03 | 0.000% | 349,528 | +99.223% |
| 2025-07-02 | 35.03 | 36.21 | 34.41 | 36.03 | +3.267% | 413,953 | +99.223% |
| 2025-07-01 | 33.25 | 35.60 | 33.04 | 34.89 | +4.555% | 504,974 | +105.732% |
| 2025-06-30 | 33.39 | 33.60 | 32.76 | 33.37 | -0.537% | 593,512 | +115.103% |
| 2025-06-27 | 33.06 | 33.97 | 32.73 | 33.55 | +2.819% | 1,252,693 | +113.949% |
| 2025-06-26 | 32.77 | 34.23 | 32.48 | 32.63 | +3.522% | 1,172,265 | +119.982% |
| 2025-06-25 | 31.92 | 32.05 | 31.35 | 31.52 | -1.253% | 580,561 | +127.728% |
| 2025-06-24 | 31.73 | 32.41 | 31.54 | 31.92 | +2.079% | 521,205 | +124.875% |
| 2025-06-23 | 31.19 | 31.70 | 30.48 | 31.27 | -0.287% | 220,340 | +129.549% |
| 2025-06-20 | 32.06 | 32.19 | 31.20 | 31.36 | -1.508% | 712,220 | +128.890% |
| 2025-06-18 | 32.53 | 32.96 | 31.82 | 31.84 | -2.451% | 257,307 | +125.440% |
| 2025-06-17 | 33.09 | 33.46 | 32.47 | 32.64 | -2.451% | 505,127 | +119.914% |
| 2025-06-16 | 33.09 | 33.84 | 32.82 | 33.46 | +2.324% | 473,874 | +114.525% |
| 2025-06-13 | 32.81 | 33.34 | 32.27 | 32.70 | -2.184% | 705,051 | +119.511% |
| 2025-06-12 | 33.14 | 33.60 | 32.91 | 33.43 | +0.090% | 390,656 | +114.717% |
| 2025-06-11 | 33.41 | 33.86 | 33.05 | 33.40 | +0.876% | 379,882 | +114.910% |
| 2025-06-10 | 33.25 | 33.32 | 32.58 | 33.11 | +1.068% | 264,847 | +116.793% |
| 2025-06-09 | 32.72 | 33.11 | 32.37 | 32.76 | +1.299% | 263,647 | +119.109% |
| 2025-06-06 | 32.64 | 32.72 | 32.06 | 32.34 | +1.189% | 209,734 | +121.954% |
| 2025-06-05 | 32.11 | 32.11 | 31.47 | 31.96 | -0.838% | 366,548 | +124.593% |
| 2025-06-04 | 31.74 | 32.66 | 31.47 | 32.23 | +1.480% | 482,526 | +122.712% |
| 2025-06-03 | 29.05 | 31.86 | 28.80 | 31.76 | +10.125% | 634,132 | +126.008% |
| 2025-06-02 | 30.27 | 30.39 | 28.79 | 28.84 | -4.881% | 372,289 | +148.890% |
| 2025-05-30 | 30.32 | 31.00 | 29.98 | 30.32 | -0.460% | 650,039 | +136.741% |
| 2025-05-29 | 30.38 | 30.74 | 29.94 | 30.46 | +1.500% | 517,431 | +135.653% |
| 2025-05-28 | 31.42 | 31.42 | 29.85 | 30.01 | -3.567% | 362,096 | +139.187% |
| 2025-05-27 | 30.30 | 31.24 | 29.93 | 31.12 | +5.029% | 510,416 | +130.656% |
| 2025-05-23 | 29.99 | 30.47 | 29.53 | 29.63 | -3.422% | 328,376 | +142.254% |
| 2025-05-22 | 30.65 | 30.93 | 30.48 | 30.68 | -0.390% | 379,343 | +133.963% |
| 2025-05-21 | 32.28 | 32.49 | 30.77 | 30.80 | -6.069% | 251,638 | +133.052% |
| 2025-05-20 | 32.69 | 32.92 | 32.39 | 32.79 | +0.245% | 403,815 | +118.908% |
| 2025-05-19 | 32.15 | 32.84 | 32.00 | 32.71 | +0.153% | 349,253 | +119.444% |
| 2025-05-16 | 32.81 | 32.95 | 32.48 | 32.66 | -0.457% | 289,961 | +119.780% |
| 2025-05-15 | 32.88 | 33.27 | 32.60 | 32.81 | -1.412% | 285,313 | +118.775% |
| 2025-05-14 | 33.43 | 34.02 | 33.10 | 33.28 | -1.305% | 326,840 | +115.685% |
| 2025-05-13 | 33.51 | 34.02 | 32.97 | 33.72 | +2.742% | 442,135 | +112.871% |
| 2025-05-12 | 33.29 | 33.84 | 32.50 | 32.82 | +4.224% | 680,135 | +118.708% |
| 2025-05-09 | 31.39 | 31.88 | 31.10 | 31.49 | +0.479% | 350,034 | +127.945% |
| 2025-05-08 | 29.93 | 32.27 | 29.63 | 31.34 | +7.513% | 498,845 | +129.036% |
| 2025-05-07 | 28.99 | 29.70 | 28.34 | 29.15 | +7.446% | 808,787 | +146.244% |
| 2025-05-06 | 27.42 | 27.78 | 27.12 | 27.13 | -2.199% | 400,249 | +164.578% |
| 2025-05-05 | 27.88 | 28.21 | 27.57 | 27.74 | -1.491% | 292,594 | +158.760% |
| 2025-05-02 | 27.98 | 28.64 | 27.88 | 28.16 | +2.437% | 392,139 | +154.901% |
| 2025-05-01 | 27.56 | 28.03 | 27.23 | 27.49 | +0.844% | 406,601 | +161.113% |
| 2025-04-30 | 27.47 | 27.47 | 26.32 | 27.26 | -2.504% | 326,666 | +163.316% |
| 2025-04-29 | 28.11 | 28.23 | 27.52 | 27.96 | -0.675% | 156,079 | +156.724% |
| 2025-04-28 | 27.97 | 28.73 | 27.83 | 28.15 | +1.005% | 576,606 | +154.991% |
| 2025-04-25 | 27.53 | 27.94 | 27.46 | 27.87 | +0.036% | 136,102 | +157.553% |
| 2025-04-24 | 26.96 | 28.16 | 26.96 | 27.86 | +3.762% | 343,688 | +157.645% |
| 2025-04-23 | 27.76 | 28.44 | 26.63 | 26.85 | +0.864% | 217,289 | +167.337% |
| 2025-04-22 | 26.14 | 26.68 | 25.70 | 26.62 | +3.539% | 273,852 | +169.647% |
| 2025-04-21 | 26.12 | 26.15 | 25.12 | 25.71 | -2.687% | 219,267 | +179.191% |
| 2025-04-17 | 25.87 | 26.65 | 25.87 | 26.42 | +1.772% | 209,561 | +171.688% |
| 2025-04-16 | 26.44 | 26.73 | 25.47 | 25.96 | -2.735% | 349,390 | +176.502% |
| 2025-04-15 | 26.67 | 27.13 | 26.44 | 26.69 | 0.000% | 270,069 | +168.940% |