FBCV
Fidelity Blue Chip Value ETF
stockBATSETF
Market OpenOct 5, 2026 12:05:43 PM EDT
41.16USD+0.018%(+0.01)14,502
41.10Bid41.25Ask0.15SpreadFBCV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.16 | 41.16 | 41.16 | 41.16 | +0.018% | 14,502 | 0.000% |
| 2026-10-02 | 41.20 | 41.23 | 41.00 | 41.15 | +1.161% | 12,689 | +0.018% |
| 2026-10-01 | 41.00 | 41.00 | 40.52 | 40.68 | -1.215% | 27,125 | +1.180% |
| 2026-09-30 | 41.29 | 41.43 | 41.18 | 41.18 | -0.169% | 18,316 | -0.049% |
| 2026-09-29 | 41.37 | 41.37 | 41.09 | 41.25 | -0.542% | 15,563 | -0.218% |
| 2026-09-28 | 41.46 | 41.59 | 41.41 | 41.47 | -0.746% | 19,998 | -0.759% |
| 2026-09-25 | 41.53 | 41.79 | 41.43 | 41.79 | +0.415% | 19,194 | -1.500% |
| 2026-09-24 | 41.49 | 41.73 | 41.49 | 41.61 | -0.349% | 15,458 | -1.091% |
| 2026-09-23 | 41.93 | 42.03 | 41.72 | 41.76 | -0.595% | 21,625 | -1.437% |
| 2026-09-22 | 42.12 | 42.27 | 41.96 | 42.01 | -0.502% | 21,378 | -2.023% |
| 2026-09-21 | 41.80 | 42.30 | 41.80 | 42.22 | +0.433% | 32,053 | -2.515% |
| 2026-09-18 | 42.18 | 42.18 | 41.94 | 42.04 | -0.840% | 13,212 | -2.093% |
| 2026-09-17 | 42.45 | 42.49 | 42.29 | 42.40 | +0.727% | 17,669 | -2.915% |
| 2026-09-16 | 42.49 | 42.61 | 42.00 | 42.09 | -1.208% | 7,912 | -2.210% |
| 2026-09-15 | 42.59 | 42.73 | 42.51 | 42.60 | -0.166% | 16,308 | -3.391% |
| 2026-09-14 | 42.56 | 42.88 | 42.56 | 42.68 | +0.340% | 13,147 | -3.551% |
| 2026-09-11 | 42.62 | 42.75 | 42.43 | 42.53 | +0.652% | 5,712 | -3.223% |
| 2026-09-10 | 42.23 | 42.43 | 42.23 | 42.26 | -0.338% | 7,598 | -2.591% |
| 2026-09-09 | 42.66 | 42.66 | 42.32 | 42.40 | -0.649% | 14,597 | -2.920% |
| 2026-09-08 | 43.07 | 43.07 | 42.62 | 42.67 | -1.032% | 22,111 | -3.550% |
| 2026-09-04 | 43.18 | 43.32 | 43.06 | 43.12 | -0.764% | 20,156 | -4.545% |
| 2026-09-03 | 43.24 | 43.49 | 43.23 | 43.45 | +0.861% | 14,883 | -5.275% |
| 2026-09-02 | 42.93 | 43.13 | 42.93 | 43.08 | +0.593% | 17,776 | -4.459% |
| 2026-09-01 | 42.77 | 43.05 | 42.77 | 42.83 | -0.402% | 6,870 | -3.893% |
| 2026-08-31 | 42.98 | 43.02 | 42.79 | 43.00 | -0.394% | 31,102 | -4.279% |
| 2026-08-28 | 43.07 | 43.34 | 42.90 | 43.17 | +0.333% | 16,195 | -4.656% |
| 2026-08-27 | 43.09 | 43.19 | 42.93 | 43.03 | -0.355% | 10,517 | -4.338% |
| 2026-08-26 | 43.31 | 43.31 | 43.09 | 43.18 | 0.000% | 23,106 | -4.678% |
| 2026-08-25 | 43.31 | 43.33 | 42.99 | 43.18 | -0.184% | 30,909 | -4.678% |
| 2026-08-24 | 43.01 | 43.38 | 43.01 | 43.26 | +0.502% | 19,507 | -4.853% |
| 2026-08-21 | 42.86 | 43.10 | 42.86 | 43.04 | +0.475% | 11,920 | -4.376% |
| 2026-08-20 | 42.98 | 43.04 | 42.84 | 42.84 | -0.132% | 20,673 | -3.922% |
| 2026-08-19 | 42.74 | 43.20 | 42.74 | 42.90 | +0.862% | 20,275 | -4.049% |
| 2026-08-18 | 42.30 | 42.65 | 42.30 | 42.53 | +0.353% | 10,604 | -3.221% |
| 2026-08-17 | 42.61 | 42.71 | 42.32 | 42.38 | -0.911% | 18,124 | -2.880% |
| 2026-08-14 | 42.82 | 42.87 | 42.65 | 42.77 | +0.187% | 20,434 | -3.764% |
| 2026-08-13 | 42.65 | 42.85 | 42.39 | 42.69 | +0.376% | 17,717 | -3.584% |
| 2026-08-12 | 42.63 | 42.75 | 42.38 | 42.53 | -0.256% | 19,059 | -3.221% |
| 2026-08-11 | 42.83 | 42.83 | 42.54 | 42.64 | -0.119% | 19,097 | -3.469% |
| 2026-08-10 | 42.38 | 42.82 | 42.35 | 42.69 | +0.380% | 23,850 | -3.584% |
| 2026-08-07 | 42.46 | 42.59 | 42.24 | 42.53 | +0.303% | 13,791 | -3.218% |
| 2026-08-06 | 42.72 | 42.72 | 42.21 | 42.40 | +0.024% | 14,739 | -2.925% |
| 2026-08-05 | 42.68 | 42.68 | 42.18 | 42.39 | +0.047% | 34,370 | -2.902% |
| 2026-08-04 | 42.06 | 42.61 | 41.92 | 42.37 | +0.260% | 23,501 | -2.856% |
| 2026-08-03 | 41.90 | 42.29 | 41.90 | 42.26 | +1.052% | 46,373 | -2.603% |
| 2026-07-31 | 41.45 | 41.85 | 41.28 | 41.82 | +0.725% | 12,651 | -1.578% |
| 2026-07-30 | 41.25 | 41.56 | 41.15 | 41.52 | +0.353% | 29,491 | -0.864% |
| 2026-07-29 | 41.50 | 41.80 | 41.37 | 41.37 | -0.475% | 21,841 | -0.515% |
| 2026-07-28 | 41.35 | 41.65 | 41.35 | 41.57 | +1.233% | 17,395 | -0.987% |
| 2026-07-27 | 41.33 | 41.33 | 40.92 | 41.06 | +0.491% | 18,009 | +0.233% |
| 2026-07-24 | 40.51 | 40.97 | 40.51 | 40.86 | +1.112% | 16,810 | +0.725% |
| 2026-07-23 | 40.72 | 40.72 | 40.37 | 40.41 | -0.862% | 7,740 | +1.845% |
| 2026-07-22 | 40.98 | 40.98 | 40.74 | 40.77 | -0.150% | 7,228 | +0.968% |
| 2026-07-21 | 40.73 | 40.83 | 40.56 | 40.83 | +0.445% | 9,801 | +0.816% |
| 2026-07-20 | 41.02 | 41.02 | 40.65 | 40.65 | -0.491% | 3,851 | +1.265% |
| 2026-07-17 | 41.24 | 41.31 | 40.72 | 40.85 | -0.435% | 13,574 | +0.768% |
| 2026-07-16 | 40.82 | 41.09 | 40.66 | 41.02 | +1.087% | 9,510 | +0.329% |
| 2026-07-15 | 40.40 | 40.60 | 40.40 | 40.58 | +0.579% | 4,493 | +1.419% |
| 2026-07-14 | 40.75 | 40.75 | 40.23 | 40.35 | -0.661% | 4,861 | +2.007% |
| 2026-07-13 | 40.43 | 40.74 | 40.43 | 40.62 | +0.486% | 10,166 | +1.333% |
| 2026-07-10 | 40.43 | 40.52 | 40.33 | 40.42 | +0.451% | 7,704 | +1.825% |
| 2026-07-09 | 40.27 | 40.41 | 40.07 | 40.24 | +0.187% | 11,904 | +2.285% |
| 2026-07-08 | 40.29 | 40.44 | 40.00 | 40.17 | -1.062% | 9,005 | +2.476% |
| 2026-07-07 | 40.40 | 40.79 | 40.40 | 40.60 | +0.455% | 8,015 | +1.388% |
| 2026-07-06 | 40.46 | 40.52 | 40.23 | 40.41 | -0.080% | 9,616 | +1.849% |
| 2026-07-02 | 40.21 | 40.49 | 40.15 | 40.44 | +0.936% | 7,071 | +1.768% |
| 2026-07-01 | 39.80 | 40.34 | 39.80 | 40.07 | +0.628% | 7,849 | +2.720% |
| 2026-06-30 | 39.71 | 39.99 | 39.68 | 39.82 | +0.065% | 6,745 | +3.365% |
| 2026-06-29 | 39.57 | 39.96 | 39.57 | 39.79 | +0.688% | 16,950 | +3.433% |
| 2026-06-26 | 39.49 | 39.70 | 39.46 | 39.52 | +0.023% | 12,220 | +4.145% |
| 2026-06-25 | 39.36 | 39.85 | 39.36 | 39.51 | +1.119% | 2,516 | +4.168% |
| 2026-06-24 | 39.02 | 39.29 | 39.02 | 39.08 | -0.059% | 5,969 | +5.333% |
| 2026-06-23 | 39.02 | 39.25 | 38.94 | 39.10 | -0.404% | 14,342 | +5.271% |
| 2026-06-22 | 39.17 | 39.38 | 39.15 | 39.26 | +0.084% | 11,550 | +4.846% |
| 2026-06-18 | 39.23 | 39.32 | 39.08 | 39.22 | +0.140% | 16,871 | +4.934% |
| 2026-06-17 | 39.66 | 39.76 | 39.17 | 39.17 | -1.233% | 6,993 | +5.080% |
| 2026-06-16 | 39.66 | 39.89 | 39.65 | 39.66 | +0.184% | 6,943 | +3.785% |
| 2026-06-15 | 39.58 | 39.86 | 39.58 | 39.59 | +0.354% | 7,596 | +3.976% |
| 2026-06-12 | 39.30 | 39.58 | 39.24 | 39.45 | +0.594% | 6,181 | +4.344% |
| 2026-06-11 | 38.83 | 39.28 | 38.76 | 39.21 | +1.325% | 9,955 | +4.964% |
| 2026-06-10 | 39.05 | 39.21 | 38.70 | 38.70 | -0.915% | 14,806 | +6.355% |
| 2026-06-09 | 39.08 | 39.27 | 38.61 | 39.06 | +0.261% | 5,356 | +5.382% |
| 2026-06-08 | 38.98 | 39.18 | 38.95 | 38.96 | -0.113% | 4,532 | +5.657% |
| 2026-06-05 | 39.26 | 39.38 | 38.88 | 39.00 | -0.918% | 16,306 | +5.538% |
| 2026-06-04 | 39.03 | 39.52 | 39.03 | 39.36 | +0.785% | 13,540 | +4.569% |
| 2026-06-03 | 39.06 | 39.15 | 39.01 | 39.05 | -0.200% | 3,519 | +5.390% |
| 2026-06-02 | 38.93 | 39.24 | 38.84 | 39.13 | +0.341% | 13,249 | +5.180% |
| 2026-06-01 | 38.93 | 39.06 | 38.83 | 39.00 | -0.224% | 9,902 | +5.538% |
| 2026-05-29 | 39.12 | 39.25 | 39.09 | 39.09 | -0.338% | 2,187 | +5.302% |
| 2026-05-28 | 39.27 | 39.28 | 39.12 | 39.22 | -0.078% | 21,098 | +4.946% |
| 2026-05-27 | 39.19 | 39.45 | 39.18 | 39.25 | +0.142% | 3,529 | +4.864% |
| 2026-05-26 | 39.12 | 39.25 | 39.10 | 39.20 | +0.376% | 5,793 | +5.013% |
| 2026-05-22 | 39.00 | 39.15 | 39.00 | 39.05 | +0.587% | 5,662 | +5.408% |
| 2026-05-21 | 38.35 | 38.89 | 38.35 | 38.82 | +0.261% | 6,735 | +6.027% |
| 2026-05-20 | 38.51 | 38.76 | 38.51 | 38.72 | +0.650% | 5,115 | +6.304% |
| 2026-05-19 | 38.48 | 38.65 | 38.47 | 38.47 | -0.418% | 4,107 | +6.995% |
| 2026-05-18 | 38.47 | 38.68 | 38.47 | 38.63 | +0.635% | 4,151 | +6.548% |
| 2026-05-15 | 38.56 | 38.66 | 38.27 | 38.39 | -0.794% | 6,108 | +7.224% |
| 2026-05-14 | 38.79 | 38.84 | 38.67 | 38.69 | +0.230% | 15,878 | +6.373% |
| 2026-05-13 | 38.50 | 38.75 | 38.38 | 38.61 | +0.003% | 5,937 | +6.617% |
| 2026-05-12 | 38.56 | 38.60 | 38.28 | 38.60 | -0.019% | 11,313 | +6.621% |
| 2026-05-11 | 38.64 | 38.83 | 38.54 | 38.61 | -0.022% | 6,119 | +6.600% |
| 2026-05-08 | 38.40 | 38.73 | 38.40 | 38.62 | +0.787% | 55,647 | +6.576% |
| 2026-05-07 | 38.60 | 38.65 | 38.31 | 38.32 | -0.703% | 4,028 | +7.414% |
| 2026-05-06 | 38.53 | 38.80 | 38.53 | 38.59 | +0.561% | 6,474 | +6.660% |
| 2026-05-05 | 38.28 | 38.42 | 38.28 | 38.37 | +0.936% | 5,989 | +7.258% |
| 2026-05-04 | 38.20 | 38.35 | 37.95 | 38.02 | -0.939% | 9,121 | +8.262% |
| 2026-05-01 | 38.56 | 38.62 | 38.34 | 38.38 | -0.410% | 8,382 | +7.245% |
| 2026-04-30 | 37.99 | 38.57 | 37.99 | 38.54 | +1.852% | 27,411 | +6.805% |
| 2026-04-29 | 37.63 | 37.88 | 37.63 | 37.84 | +0.336% | 11,191 | +8.784% |
| 2026-04-28 | 37.83 | 37.85 | 37.70 | 37.71 | -0.233% | 52,069 | +9.149% |
| 2026-04-27 | 37.72 | 37.91 | 37.72 | 37.80 | +0.226% | 7,235 | +8.895% |
| 2026-04-24 | 37.62 | 37.80 | 37.58 | 37.71 | -0.073% | 14,096 | +9.142% |
| 2026-04-23 | 37.69 | 37.84 | 37.48 | 37.74 | +0.156% | 11,784 | +9.062% |
| 2026-04-22 | 37.85 | 37.85 | 37.66 | 37.68 | +0.162% | 1,482 | +9.232% |
| 2026-04-21 | 37.93 | 37.95 | 37.62 | 37.62 | -0.341% | 10,921 | +9.410% |
| 2026-04-20 | 37.86 | 37.88 | 37.75 | 37.75 | -0.207% | 3,442 | +9.037% |
| 2026-04-17 | 37.64 | 37.90 | 37.58 | 37.83 | +0.857% | 19,584 | +8.811% |
| 2026-04-16 | 37.34 | 37.54 | 37.34 | 37.51 | +0.202% | 3,982 | +9.744% |
| 2026-04-15 | 37.44 | 37.44 | 37.24 | 37.43 | -0.131% | 7,805 | +9.966% |
| 2026-04-14 | 37.39 | 37.50 | 37.24 | 37.48 | +0.104% | 8,702 | +9.822% |
| 2026-04-13 | 37.04 | 37.45 | 36.99 | 37.44 | +0.817% | 9,001 | +9.936% |
| 2026-04-10 | 37.41 | 37.41 | 37.14 | 37.14 | -0.810% | 7,191 | +10.834% |
| 2026-04-09 | 37.05 | 37.46 | 37.05 | 37.44 | +0.808% | 7,155 | +9.936% |
| 2026-04-08 | 37.02 | 37.21 | 36.90 | 37.14 | +2.201% | 13,721 | +10.824% |
| 2026-04-07 | 36.28 | 36.46 | 36.24 | 36.34 | -0.137% | 8,175 | +13.264% |
| 2026-04-06 | 36.07 | 36.39 | 36.07 | 36.39 | +0.461% | 10,438 | +13.108% |
| 2026-04-02 | 35.78 | 36.22 | 35.78 | 36.22 | +0.257% | 10,383 | +13.629% |
| 2026-04-01 | 36.03 | 36.29 | 36.03 | 36.13 | +0.417% | 26,158 | +13.922% |
| 2026-03-31 | 35.63 | 35.98 | 35.58 | 35.98 | +2.042% | 7,625 | +14.397% |
| 2026-03-30 | 35.50 | 35.62 | 35.26 | 35.26 | +0.055% | 14,513 | +16.733% |
| 2026-03-27 | 35.51 | 35.65 | 35.24 | 35.24 | -1.121% | 280,474 | +16.797% |
| 2026-03-26 | 35.81 | 36.01 | 35.60 | 35.64 | -0.862% | 17,018 | +15.488% |
| 2026-03-25 | 36.01 | 36.03 | 35.83 | 35.95 | +0.335% | 7,901 | +14.492% |
| 2026-03-24 | 35.55 | 36.03 | 35.55 | 35.83 | +0.112% | 13,062 | +14.876% |
| 2026-03-23 | 35.99 | 36.10 | 35.75 | 35.79 | +0.718% | 29,062 | +15.004% |
| 2026-03-20 | 35.93 | 35.93 | 35.35 | 35.53 | -1.311% | 26,110 | +15.829% |
| 2026-03-19 | 35.95 | 36.12 | 35.77 | 36.01 | -0.213% | 9,777 | +14.311% |
| 2026-03-18 | 36.44 | 36.44 | 36.07 | 36.08 | -1.275% | 11,039 | +14.067% |
| 2026-03-17 | 36.46 | 36.68 | 36.46 | 36.55 | +0.744% | 16,025 | +12.613% |
| 2026-03-16 | 36.39 | 36.50 | 36.28 | 36.28 | +0.526% | 9,045 | +13.451% |
| 2026-03-13 | 36.29 | 36.29 | 36.09 | 36.09 | -0.249% | 10,296 | +14.048% |
| 2026-03-12 | 36.47 | 36.47 | 36.18 | 36.18 | -1.066% | 6,596 | +13.765% |
| 2026-03-11 | 36.49 | 36.59 | 36.29 | 36.57 | +0.302% | 8,533 | +12.551% |
| 2026-03-10 | 36.60 | 36.95 | 36.46 | 36.46 | -0.464% | 249,916 | +12.891% |
| 2026-03-09 | 36.27 | 36.80 | 35.94 | 36.63 | -0.073% | 33,415 | +12.367% |
| 2026-03-06 | 36.77 | 36.77 | 36.44 | 36.66 | -1.241% | 450,672 | +12.284% |
| 2026-03-05 | 37.30 | 37.34 | 36.93 | 37.12 | -1.057% | 20,336 | +10.891% |
| 2026-03-04 | 37.42 | 37.56 | 37.33 | 37.51 | +0.493% | 20,939 | +9.719% |
| 2026-03-03 | 37.42 | 37.50 | 36.80 | 37.33 | -1.165% | 16,090 | +10.260% |
| 2026-03-02 | 37.64 | 37.93 | 37.63 | 37.77 | -0.461% | 14,097 | +8.975% |
| 2026-02-27 | 37.61 | 37.95 | 37.57 | 37.95 | +0.172% | 20,786 | +8.473% |
| 2026-02-26 | 37.69 | 37.90 | 37.60 | 37.88 | +0.398% | 10,279 | +8.659% |
| 2026-02-25 | 37.95 | 37.95 | 37.54 | 37.73 | -0.079% | 29,815 | +9.091% |
| 2026-02-24 | 37.60 | 37.84 | 37.58 | 37.76 | +0.372% | 13,697 | +9.004% |
| 2026-02-23 | 37.86 | 37.86 | 37.45 | 37.62 | -0.765% | 18,101 | +9.410% |
| 2026-02-20 | 37.73 | 37.91 | 37.73 | 37.91 | +0.488% | 5,721 | +8.573% |
| 2026-02-19 | 37.77 | 37.81 | 37.63 | 37.73 | -0.433% | 8,363 | +9.102% |
| 2026-02-18 | 37.85 | 37.91 | 37.66 | 37.89 | +1.040% | 29,967 | +8.630% |
| 2026-02-17 | 37.65 | 37.76 | 37.38 | 37.50 | -0.504% | 12,909 | +9.760% |
| 2026-02-13 | 37.53 | 37.82 | 37.29 | 37.69 | +0.684% | 13,697 | +9.207% |
| 2026-02-12 | 38.08 | 38.08 | 37.40 | 37.43 | -1.645% | 22,339 | +9.954% |
| 2026-02-11 | 38.11 | 38.11 | 37.91 | 38.06 | +0.449% | 16,422 | +8.145% |
| 2026-02-10 | 37.97 | 38.03 | 37.88 | 37.89 | -0.342% | 42,488 | +8.630% |
| 2026-02-09 | 37.97 | 38.05 | 37.78 | 38.02 | -0.053% | 63,237 | +8.259% |
| 2026-02-06 | 37.68 | 38.08 | 37.67 | 38.04 | +1.521% | 63,952 | +8.202% |
| 2026-02-05 | 37.60 | 37.74 | 37.41 | 37.47 | -0.847% | 48,244 | +9.848% |
| 2026-02-04 | 37.75 | 37.97 | 37.75 | 37.79 | +0.746% | 684,218 | +8.918% |
| 2026-02-03 | 37.32 | 37.66 | 37.27 | 37.51 | +0.509% | 35,082 | +9.731% |
| 2026-02-02 | 37.02 | 37.35 | 37.00 | 37.32 | +0.702% | 77,233 | +10.289% |
| 2026-01-30 | 37.10 | 37.10 | 36.70 | 37.06 | -0.027% | 32,568 | +11.063% |
| 2026-01-29 | 37.02 | 37.07 | 36.87 | 37.07 | +0.624% | 12,779 | +11.033% |
| 2026-01-28 | 36.92 | 36.92 | 36.70 | 36.84 | -0.325% | 14,510 | +11.726% |
| 2026-01-27 | 36.85 | 37.00 | 36.82 | 36.96 | +0.135% | 12,557 | +11.364% |
| 2026-01-26 | 36.84 | 36.96 | 36.79 | 36.91 | +0.381% | 18,430 | +11.514% |
| 2026-01-23 | 36.80 | 36.83 | 36.61 | 36.77 | -0.082% | 54,041 | +11.939% |
| 2026-01-22 | 36.77 | 36.92 | 36.77 | 36.80 | +0.300% | 13,943 | +11.848% |
| 2026-01-21 | 36.30 | 36.75 | 36.30 | 36.69 | +1.298% | 9,106 | +12.183% |
| 2026-01-20 | 36.28 | 36.52 | 36.15 | 36.22 | -1.335% | 14,525 | +13.639% |
| 2026-01-16 | 36.77 | 36.77 | 36.60 | 36.71 | -0.066% | 36,553 | +12.122% |
| 2026-01-15 | 36.69 | 36.84 | 36.64 | 36.73 | +0.012% | 30,794 | +12.048% |
| 2026-01-14 | 36.45 | 36.73 | 36.45 | 36.73 | +0.410% | 50,876 | +12.061% |
| 2026-01-13 | 36.69 | 36.69 | 36.45 | 36.58 | -0.164% | 13,701 | +12.521% |
| 2026-01-12 | 36.54 | 36.65 | 36.50 | 36.64 | -0.245% | 23,868 | +12.336% |
| 2026-01-09 | 36.59 | 36.75 | 36.58 | 36.73 | +0.465% | 120,288 | +12.061% |
| 2026-01-08 | 36.03 | 36.59 | 36.03 | 36.56 | +1.330% | 17,361 | +12.582% |
| 2026-01-07 | 36.33 | 36.34 | 36.00 | 36.08 | -1.042% | 17,590 | +14.080% |
| 2026-01-06 | 36.22 | 36.46 | 36.22 | 36.46 | +0.663% | 13,675 | +12.891% |
| 2026-01-05 | 35.84 | 36.28 | 35.73 | 36.22 | +1.400% | 23,619 | +13.639% |
| 2026-01-02 | 35.57 | 35.88 | 35.57 | 35.72 | +0.135% | 19,733 | +15.230% |
| 2025-12-31 | 35.85 | 35.85 | 35.66 | 35.67 | -0.414% | 11,915 | +15.385% |
| 2025-12-30 | 35.87 | 35.99 | 35.82 | 35.82 | -0.389% | 16,886 | +14.908% |
| 2025-12-29 | 35.97 | 36.05 | 35.86 | 35.96 | +0.223% | 12,748 | +14.461% |
| 2025-12-26 | 35.92 | 35.97 | 35.84 | 35.88 | -0.111% | 4,735 | +14.716% |
| 2025-12-24 | 35.83 | 35.97 | 35.83 | 35.92 | +0.363% | 7,748 | +14.588% |
| 2025-12-23 | 35.71 | 35.89 | 35.71 | 35.79 | +0.108% | 11,363 | +15.004% |
| 2025-12-22 | 35.58 | 35.86 | 35.58 | 35.75 | +0.116% | 36,626 | +15.129% |
| 2025-12-19 | 35.40 | 35.73 | 35.40 | 35.71 | -0.998% | 21,007 | +15.262% |
| 2025-12-18 | 36.18 | 36.21 | 35.92 | 36.07 | +0.186% | 16,352 | +14.111% |
| 2025-12-17 | 36.17 | 36.17 | 35.90 | 36.00 | -0.103% | 18,339 | +14.324% |
| 2025-12-16 | 36.16 | 36.16 | 35.86 | 36.04 | -0.576% | 21,240 | +14.206% |
| 2025-12-15 | 36.29 | 36.29 | 36.11 | 36.25 | +0.080% | 22,283 | +13.549% |
| 2025-12-12 | 36.52 | 36.52 | 36.08 | 36.22 | -0.138% | 18,763 | +13.639% |
| 2025-12-11 | 36.19 | 36.30 | 36.11 | 36.27 | +0.862% | 9,762 | +13.482% |
| 2025-12-10 | 35.58 | 36.00 | 35.58 | 35.96 | +1.267% | 6,295 | +14.461% |
| 2025-12-09 | 35.48 | 35.68 | 35.48 | 35.51 | -0.113% | 4,442 | +15.911% |
| 2025-12-08 | 35.66 | 35.66 | 35.51 | 35.55 | -0.262% | 10,470 | +15.781% |
| 2025-12-05 | 35.79 | 35.84 | 35.64 | 35.64 | -0.003% | 3,092 | +15.477% |
| 2025-12-04 | 35.75 | 35.75 | 35.62 | 35.64 | -0.351% | 9,558 | +15.474% |
| 2025-12-03 | 35.64 | 35.78 | 35.64 | 35.77 | +0.980% | 8,735 | +15.068% |
| 2025-12-02 | 35.59 | 35.59 | 35.34 | 35.42 | -0.187% | 11,008 | +16.196% |
| 2025-12-01 | 35.63 | 35.72 | 35.49 | 35.49 | -0.310% | 7,935 | +15.978% |
| 2025-11-28 | 35.50 | 35.60 | 35.50 | 35.60 | +0.327% | 1,288 | +15.618% |
| 2025-11-26 | 35.28 | 35.56 | 35.28 | 35.48 | +0.369% | 2,413 | +15.997% |
| 2025-11-25 | 35.00 | 35.35 | 34.94 | 35.35 | +1.299% | 4,901 | +16.424% |
| 2025-11-24 | 34.83 | 34.94 | 34.77 | 34.90 | +0.319% | 10,525 | +17.937% |
| 2025-11-21 | 34.27 | 34.91 | 34.27 | 34.79 | +1.835% | 18,571 | +18.313% |
| 2025-11-20 | 34.72 | 34.79 | 34.16 | 34.16 | -0.739% | 6,532 | +20.485% |
| 2025-11-19 | 34.47 | 34.55 | 34.34 | 34.42 | -0.246% | 15,082 | +19.595% |
| 2025-11-18 | 34.17 | 34.54 | 34.17 | 34.50 | +0.265% | 11,431 | +19.300% |
| 2025-11-17 | 34.79 | 34.84 | 34.39 | 34.41 | -1.085% | 8,754 | +19.616% |
| 2025-11-14 | 34.74 | 34.93 | 34.74 | 34.79 | -0.243% | 5,032 | +18.319% |
| 2025-11-13 | 35.21 | 35.21 | 34.87 | 34.87 | -0.913% | 13,378 | +18.031% |
| 2025-11-12 | 35.00 | 35.30 | 35.00 | 35.19 | +0.119% | 6,188 | +16.953% |
| 2025-11-11 | 34.95 | 35.24 | 34.90 | 35.15 | +0.788% | 17,117 | +17.093% |
| 2025-11-10 | 34.80 | 34.90 | 34.60 | 34.88 | +0.841% | 11,428 | +18.016% |
| 2025-11-07 | 34.27 | 34.60 | 34.27 | 34.59 | +0.657% | 14,610 | +19.008% |
| 2025-11-06 | 34.57 | 34.57 | 34.35 | 34.36 | -0.544% | 6,891 | +19.790% |
| 2025-11-05 | 34.33 | 34.63 | 34.33 | 34.55 | +0.576% | 5,998 | +19.139% |
| 2025-11-04 | 34.26 | 34.45 | 34.26 | 34.35 | -0.566% | 11,351 | +19.825% |
| 2025-11-03 | 35.00 | 35.00 | 34.20 | 34.55 | -0.071% | 15,686 | +19.147% |
| 2025-10-31 | 34.34 | 34.57 | 34.30 | 34.57 | +0.494% | 11,351 | +19.063% |
| 2025-10-30 | 34.26 | 34.73 | 34.26 | 34.40 | -0.203% | 23,432 | +19.651% |
| 2025-10-29 | 34.59 | 34.71 | 34.47 | 34.47 | -0.436% | 12,339 | +19.408% |
| 2025-10-28 | 34.77 | 34.77 | 34.62 | 34.62 | -0.558% | 4,065 | +18.887% |
| 2025-10-27 | 34.62 | 34.82 | 34.62 | 34.82 | +0.644% | 6,280 | +18.223% |
| 2025-10-24 | 34.53 | 34.68 | 34.53 | 34.59 | +0.388% | 7,462 | +18.984% |
| 2025-10-23 | 34.34 | 34.46 | 34.34 | 34.46 | +0.432% | 10,634 | +19.446% |
| 2025-10-22 | 34.36 | 34.44 | 34.23 | 34.31 | -0.231% | 4,030 | +19.961% |
| 2025-10-21 | 34.33 | 34.44 | 34.33 | 34.39 | +0.035% | 5,906 | +19.684% |
| 2025-10-20 | 34.25 | 34.43 | 34.25 | 34.38 | +1.062% | 11,465 | +19.726% |
| 2025-10-17 | 33.71 | 34.02 | 33.71 | 34.02 | +0.732% | 10,932 | +20.997% |
| 2025-10-16 | 34.26 | 34.26 | 33.69 | 33.77 | -0.884% | 5,606 | +21.882% |
| 2025-10-15 | 34.20 | 34.20 | 33.91 | 34.07 | +0.039% | 2,633 | +20.804% |
| 2025-10-14 | 33.41 | 34.13 | 33.41 | 34.06 | +0.947% | 6,456 | +20.852% |
| 2025-10-13 | 33.42 | 33.80 | 33.42 | 33.74 | +0.916% | 13,582 | +21.997% |
| 2025-10-10 | 34.09 | 34.20 | 33.43 | 33.43 | -2.087% | 10,835 | +23.114% |
| 2025-10-09 | 34.43 | 34.43 | 34.06 | 34.15 | -0.777% | 3,387 | +20.544% |
| 2025-10-08 | 34.51 | 34.52 | 34.35 | 34.41 | +0.064% | 5,162 | +19.608% |
| 2025-10-07 | 34.47 | 34.48 | 34.28 | 34.39 | -0.306% | 4,662 | +19.685% |
| 2025-10-06 | 34.56 | 34.56 | 34.34 | 34.50 | +0.206% | 10,026 | +19.319% |
| 2025-10-03 | 34.26 | 34.60 | 34.26 | 34.42 | +0.690% | 7,572 | +19.564% |
| 2025-10-02 | 34.20 | 34.26 | 34.11 | 34.19 | +0.115% | 5,099 | +20.389% |
| 2025-10-01 | 34.04 | 34.17 | 34.04 | 34.15 | +0.217% | 4,518 | +20.527% |
| 2025-09-30 | 33.92 | 34.08 | 33.86 | 34.08 | +0.076% | 6,878 | +20.789% |
| 2025-09-29 | 34.09 | 34.09 | 33.94 | 34.05 | +0.014% | 11,470 | +20.881% |
| 2025-09-26 | 33.88 | 34.05 | 33.88 | 34.05 | +0.725% | 3,990 | +20.898% |
| 2025-09-25 | 33.87 | 33.91 | 33.62 | 33.80 | -0.603% | 8,717 | +21.775% |
| 2025-09-24 | 34.05 | 34.10 | 33.93 | 34.01 | -0.069% | 18,347 | +21.041% |
| 2025-09-23 | 34.07 | 34.32 | 33.96 | 34.03 | +0.099% | 4,193 | +20.957% |
| 2025-09-22 | 34.14 | 34.14 | 33.92 | 33.99 | -0.358% | 13,716 | +21.077% |
| 2025-09-19 | 34.09 | 34.19 | 34.05 | 34.12 | -0.533% | 7,177 | +20.643% |
| 2025-09-18 | 34.22 | 34.36 | 34.17 | 34.30 | +0.375% | 13,922 | +20.000% |
| 2025-09-17 | 33.96 | 34.35 | 33.96 | 34.17 | +0.314% | 6,805 | +20.449% |
| 2025-09-16 | 34.04 | 34.15 | 33.92 | 34.06 | -0.249% | 5,393 | +20.828% |
| 2025-09-15 | 34.22 | 34.22 | 34.03 | 34.15 | +0.205% | 8,854 | +20.527% |
| 2025-09-12 | 34.22 | 34.24 | 34.08 | 34.08 | -0.809% | 3,970 | +20.775% |
| 2025-09-11 | 33.81 | 34.36 | 33.81 | 34.36 | +1.261% | 4,093 | +19.797% |
| 2025-09-10 | 33.83 | 34.01 | 33.79 | 33.93 | -0.096% | 6,677 | +21.308% |
| 2025-09-09 | 33.78 | 34.00 | 33.78 | 33.96 | +0.128% | 2,099 | +21.191% |
| 2025-09-08 | 33.90 | 33.92 | 33.71 | 33.92 | -0.228% | 67,871 | +21.346% |
| 2025-09-05 | 34.20 | 34.20 | 33.80 | 34.00 | -0.273% | 8,658 | +21.070% |
| 2025-09-04 | 33.81 | 34.09 | 33.76 | 34.09 | +0.813% | 6,119 | +20.739% |
| 2025-09-03 | 33.71 | 33.82 | 33.66 | 33.82 | +0.134% | 7,101 | +21.721% |
| 2025-09-02 | 33.66 | 33.82 | 33.55 | 33.77 | -0.545% | 27,007 | +21.883% |
| 2025-08-29 | 33.80 | 34.01 | 33.80 | 33.96 | +0.022% | 11,695 | +21.219% |
| 2025-08-28 | 33.87 | 34.03 | 33.80 | 33.95 | +0.071% | 9,803 | +21.246% |
| 2025-08-27 | 33.72 | 33.95 | 33.72 | 33.92 | +0.351% | 1,745 | +21.333% |
| 2025-08-26 | 33.87 | 33.87 | 33.69 | 33.80 | -0.107% | 4,882 | +21.759% |
| 2025-08-25 | 34.06 | 34.06 | 33.78 | 33.84 | -0.648% | 7,245 | +21.628% |
| 2025-08-22 | 33.72 | 34.11 | 33.72 | 34.06 | +1.740% | 15,743 | +20.841% |
| 2025-08-21 | 33.43 | 33.58 | 33.41 | 33.48 | -0.301% | 14,069 | +22.943% |
| 2025-08-20 | 33.55 | 33.60 | 33.46 | 33.58 | +0.222% | 4,585 | +22.573% |
| 2025-08-19 | 33.44 | 33.60 | 33.41 | 33.51 | +0.436% | 8,375 | +22.846% |
| 2025-08-18 | 33.30 | 33.40 | 33.30 | 33.36 | +0.060% | 5,367 | +23.381% |
| 2025-08-15 | 33.38 | 33.53 | 33.30 | 33.34 | -0.296% | 7,543 | +23.455% |
| 2025-08-14 | 33.38 | 33.44 | 33.24 | 33.44 | -0.390% | 4,511 | +23.090% |
| 2025-08-13 | 33.33 | 33.57 | 33.32 | 33.57 | +1.236% | 7,311 | +22.609% |
| 2025-08-12 | 32.86 | 33.17 | 32.86 | 33.16 | +1.128% | 6,265 | +24.125% |
| 2025-08-11 | 32.88 | 32.96 | 32.79 | 32.79 | -0.380% | 9,756 | +25.526% |
| 2025-08-08 | 32.87 | 32.98 | 32.84 | 32.92 | +0.934% | 8,508 | +25.049% |
| 2025-08-07 | 32.86 | 32.96 | 32.56 | 32.61 | -0.370% | 7,388 | +26.217% |
| 2025-08-06 | 32.67 | 32.83 | 32.63 | 32.73 | +0.101% | 8,377 | +25.750% |
| 2025-08-05 | 32.71 | 32.80 | 32.58 | 32.70 | -0.056% | 6,777 | +25.877% |
| 2025-08-04 | 32.19 | 32.72 | 32.19 | 32.72 | +1.208% | 7,064 | +25.807% |
| 2025-08-01 | 32.42 | 32.47 | 32.12 | 32.33 | -1.057% | 7,405 | +27.326% |
| 2025-07-31 | 32.75 | 33.03 | 32.67 | 32.67 | -0.930% | 9,323 | +25.979% |
| 2025-07-30 | 33.25 | 33.27 | 32.89 | 32.98 | -0.648% | 4,544 | +24.808% |
| 2025-07-29 | 33.22 | 33.28 | 33.12 | 33.19 | -0.005% | 2,527 | +23.999% |
| 2025-07-28 | 33.29 | 33.31 | 33.11 | 33.20 | -0.359% | 11,527 | +23.993% |
| 2025-07-25 | 33.27 | 33.36 | 33.13 | 33.31 | +0.074% | 6,439 | +23.548% |
| 2025-07-24 | 33.28 | 33.40 | 33.28 | 33.29 | -0.225% | 7,737 | +23.640% |
| 2025-07-23 | 33.16 | 33.41 | 33.16 | 33.37 | +0.877% | 5,473 | +23.361% |
| 2025-07-22 | 32.75 | 33.08 | 32.75 | 33.08 | +1.189% | 9,542 | +24.443% |
| 2025-07-21 | 32.70 | 32.89 | 32.69 | 32.69 | -0.019% | 5,561 | +25.923% |
| 2025-07-18 | 32.76 | 32.92 | 32.59 | 32.69 | -0.265% | 5,045 | +25.899% |
| 2025-07-17 | 32.51 | 32.78 | 32.51 | 32.78 | +0.398% | 9,624 | +25.564% |
| 2025-07-16 | 32.48 | 32.65 | 32.45 | 32.65 | +0.466% | 4,207 | +26.065% |
| 2025-07-15 | 32.86 | 33.01 | 32.50 | 32.50 | -1.346% | 6,606 | +26.652% |
| 2025-07-14 | 32.90 | 32.97 | 32.80 | 32.94 | +0.062% | 8,189 | +24.947% |
| 2025-07-11 | 32.89 | 32.92 | 32.84 | 32.92 | -0.316% | 2,539 | +25.025% |
| 2025-07-10 | 32.86 | 33.20 | 32.86 | 33.03 | +0.321% | 11,427 | +24.631% |
| 2025-07-09 | 32.87 | 33.00 | 32.76 | 32.92 | -0.000% | 3,790 | +25.031% |
| 2025-07-08 | 32.80 | 32.95 | 32.73 | 32.92 | +0.380% | 5,173 | +25.030% |
| 2025-07-07 | 33.05 | 33.10 | 32.71 | 32.80 | -0.936% | 7,751 | +25.506% |
| 2025-07-03 | 33.06 | 33.18 | 33.00 | 33.10 | +0.501% | 7,929 | +24.332% |
| 2025-07-02 | 32.87 | 32.96 | 32.66 | 32.94 | -0.543% | 26,960 | +24.954% |
| 2025-07-01 | 32.75 | 33.24 | 32.72 | 33.12 | +1.161% | 23,831 | +24.275% |
| 2025-06-30 | 32.58 | 32.83 | 32.58 | 32.74 | +0.245% | 12,214 | +25.718% |
| 2025-06-27 | 32.69 | 32.78 | 32.55 | 32.66 | +0.184% | 15,611 | +26.026% |
| 2025-06-26 | 32.40 | 32.60 | 32.40 | 32.60 | +0.828% | 12,887 | +26.258% |
| 2025-06-25 | 32.48 | 32.48 | 32.28 | 32.33 | -0.496% | 4,932 | +27.303% |
| 2025-06-24 | 32.40 | 32.50 | 32.40 | 32.49 | +0.423% | 4,220 | +26.671% |
| 2025-06-23 | 32.30 | 32.41 | 32.07 | 32.36 | +0.558% | 10,506 | +27.207% |
| 2025-06-20 | 32.32 | 32.32 | 32.10 | 32.18 | -0.195% | 6,463 | +27.917% |
| 2025-06-18 | 32.48 | 32.48 | 32.24 | 32.24 | -0.067% | 7,522 | +27.667% |
| 2025-06-17 | 32.34 | 32.39 | 32.23 | 32.26 | -0.458% | 4,463 | +27.582% |
| 2025-06-16 | 32.24 | 32.58 | 32.24 | 32.41 | +0.391% | 5,253 | +26.997% |
| 2025-06-13 | 32.36 | 32.53 | 32.26 | 32.28 | -0.818% | 3,220 | +27.494% |
| 2025-06-12 | 32.37 | 32.55 | 32.35 | 32.55 | +0.688% | 8,784 | +26.452% |
| 2025-06-11 | 32.41 | 32.41 | 32.28 | 32.33 | -0.237% | 2,761 | +27.322% |
| 2025-06-10 | 32.31 | 32.44 | 32.31 | 32.40 | +0.306% | 5,325 | +27.020% |
| 2025-06-09 | 32.38 | 32.38 | 32.19 | 32.31 | -0.202% | 15,385 | +27.409% |
| 2025-06-06 | 32.24 | 32.41 | 32.22 | 32.37 | +1.040% | 10,128 | +27.152% |
| 2025-06-05 | 32.06 | 32.21 | 31.98 | 32.04 | -0.318% | 10,750 | +28.474% |
| 2025-06-04 | 32.42 | 32.42 | 32.14 | 32.14 | -0.589% | 9,063 | +28.066% |
| 2025-06-03 | 32.09 | 32.34 | 32.06 | 32.33 | +0.529% | 7,124 | +27.312% |
| 2025-06-02 | 32.15 | 32.16 | 31.93 | 32.16 | -0.024% | 3,449 | +27.985% |
| 2025-05-30 | 32.00 | 32.22 | 32.00 | 32.17 | +0.415% | 2,797 | +27.954% |
| 2025-05-29 | 31.91 | 32.04 | 31.88 | 32.03 | +0.456% | 9,876 | +28.485% |
| 2025-05-28 | 32.19 | 32.19 | 31.88 | 31.89 | -0.848% | 17,413 | +29.071% |
| 2025-05-27 | 32.01 | 32.22 | 31.91 | 32.16 | +1.292% | 15,250 | +27.977% |
| 2025-05-23 | 31.60 | 31.84 | 31.60 | 31.75 | -0.339% | 10,028 | +29.630% |
| 2025-05-22 | 31.91 | 32.01 | 31.73 | 31.86 | -0.628% | 28,746 | +29.190% |
| 2025-05-21 | 32.49 | 32.49 | 31.98 | 32.06 | -1.591% | 12,762 | +28.378% |
| 2025-05-20 | 32.54 | 32.62 | 32.40 | 32.58 | +0.525% | 12,317 | +26.335% |
| 2025-05-19 | 32.21 | 32.59 | 32.21 | 32.41 | +0.010% | 14,295 | +26.998% |
| 2025-05-16 | 32.12 | 32.49 | 32.03 | 32.41 | +1.100% | 13,671 | +27.011% |
| 2025-05-15 | 31.71 | 32.05 | 31.71 | 32.05 | +1.123% | 7,268 | +28.408% |
| 2025-05-14 | 31.90 | 31.95 | 31.68 | 31.70 | -0.414% | 7,264 | +29.850% |
| 2025-05-13 | 31.98 | 32.07 | 31.83 | 31.83 | -0.804% | 15,281 | +29.312% |
| 2025-05-12 | 32.13 | 32.28 | 31.86 | 32.09 | +1.525% | 16,259 | +28.272% |
| 2025-05-09 | 31.75 | 31.75 | 31.55 | 31.61 | +0.017% | 5,534 | +30.228% |
| 2025-05-08 | 31.69 | 31.92 | 31.56 | 31.60 | +0.352% | 21,681 | +30.251% |
| 2025-05-07 | 31.32 | 31.49 | 31.26 | 31.49 | +0.810% | 7,277 | +30.709% |
| 2025-05-06 | 31.28 | 31.44 | 31.20 | 31.24 | -0.690% | 2,763 | +31.767% |
| 2025-05-05 | 31.40 | 31.64 | 31.40 | 31.45 | -0.367% | 8,633 | +30.857% |
| 2025-05-02 | 31.67 | 31.67 | 31.52 | 31.57 | +1.018% | 4,419 | +30.377% |
| 2025-05-01 | 31.34 | 31.45 | 31.13 | 31.25 | +0.261% | 22,709 | +31.704% |
| 2025-04-30 | 30.91 | 31.17 | 30.66 | 31.17 | -0.046% | 7,811 | +32.047% |
| 2025-04-29 | 30.98 | 31.18 | 30.96 | 31.18 | +0.309% | 4,165 | +31.987% |
| 2025-04-28 | 31.07 | 31.17 | 30.82 | 31.09 | +0.665% | 20,681 | +32.395% |
| 2025-04-25 | 31.09 | 31.09 | 30.72 | 30.88 | -0.363% | 7,623 | +33.275% |
| 2025-04-24 | 30.73 | 31.00 | 30.55 | 31.00 | +0.664% | 2,319 | +32.791% |
| 2025-04-23 | 31.12 | 31.22 | 30.64 | 30.79 | +0.561% | 6,560 | +33.673% |
| 2025-04-22 | 30.13 | 30.62 | 30.13 | 30.62 | +2.681% | 8,708 | +34.423% |
| 2025-04-21 | 30.01 | 30.17 | 29.62 | 29.82 | -1.876% | 27,564 | +38.028% |
| 2025-04-17 | 30.20 | 30.59 | 30.17 | 30.39 | -0.097% | 8,511 | +35.438% |
| 2025-04-16 | 30.62 | 30.89 | 30.38 | 30.42 | -0.846% | 5,183 | +35.306% |
| 2025-04-15 | 30.90 | 30.90 | 30.64 | 30.68 | 0.000% | 8,221 | +34.162% |