FBUF
Fidelity Dynamic Buffered Equity ETF
stockBATSETF
At CloseOct 2, 2026 9:47:24 AM EDT
33.60USD+0.577%(+0.19)3,449
33.59Bid33.64Ask0.05SpreadFBUF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.60 | 33.61 | 33.50 | 33.55 | +0.424% | 3,449 | 0.000% |
| 2026-10-01 | 33.27 | 33.41 | 33.23 | 33.41 | -0.054% | 4,099 | +0.424% |
| 2026-09-30 | 33.50 | 33.50 | 33.42 | 33.42 | +0.197% | 1,687 | +0.371% |
| 2026-09-29 | 33.28 | 33.43 | 33.28 | 33.36 | -0.260% | 4,559 | +0.568% |
| 2026-09-28 | 33.47 | 33.53 | 33.45 | 33.45 | -0.520% | 7,674 | +0.307% |
| 2026-09-25 | 33.59 | 33.63 | 33.56 | 33.62 | +0.451% | 2,733 | -0.214% |
| 2026-09-24 | 33.50 | 33.52 | 33.47 | 33.47 | -0.134% | 4,684 | +0.236% |
| 2026-09-23 | 33.52 | 33.52 | 33.50 | 33.52 | -0.431% | 3,154 | +0.101% |
| 2026-09-22 | 33.67 | 33.68 | 33.60 | 33.66 | -0.252% | 4,502 | -0.330% |
| 2026-09-21 | 33.58 | 33.77 | 33.52 | 33.74 | +1.056% | 4,480 | -0.581% |
| 2026-09-18 | 33.85 | 33.85 | 33.26 | 33.39 | -0.082% | 6,380 | +0.468% |
| 2026-09-17 | 33.25 | 33.42 | 33.25 | 33.42 | +0.836% | 3,219 | +0.386% |
| 2026-09-16 | 33.14 | 33.35 | 33.08 | 33.14 | -0.264% | 2,191 | +1.225% |
| 2026-09-15 | 33.24 | 33.24 | 33.22 | 33.23 | -0.418% | 2,121 | +0.958% |
| 2026-09-14 | 33.48 | 33.58 | 33.29 | 33.37 | -0.507% | 14,865 | +0.536% |
| 2026-09-11 | 33.52 | 33.56 | 33.52 | 33.54 | +0.796% | 2,545 | +0.027% |
| 2026-09-10 | 33.38 | 33.39 | 33.23 | 33.27 | -0.195% | 5,063 | +0.823% |
| 2026-09-09 | 33.28 | 33.43 | 33.28 | 33.34 | -0.492% | 4,089 | +0.627% |
| 2026-09-08 | 33.46 | 33.56 | 33.46 | 33.51 | -0.490% | 6,326 | +0.131% |
| 2026-09-04 | 33.72 | 33.72 | 33.64 | 33.67 | -0.126% | 3,945 | -0.360% |
| 2026-09-03 | 33.48 | 33.72 | 33.48 | 33.71 | +0.694% | 2,608 | -0.485% |
| 2026-09-02 | 33.39 | 33.56 | 33.39 | 33.48 | +0.465% | 7,823 | +0.206% |
| 2026-09-01 | 33.42 | 33.42 | 33.32 | 33.33 | -0.418% | 1,914 | +0.671% |
| 2026-08-31 | 33.44 | 33.53 | 33.44 | 33.47 | -0.272% | 4,145 | +0.251% |
| 2026-08-28 | 33.61 | 33.73 | 33.54 | 33.56 | -0.041% | 6,940 | -0.022% |
| 2026-08-27 | 33.52 | 33.58 | 33.52 | 33.57 | +0.599% | 14,904 | -0.063% |
| 2026-08-26 | 33.24 | 33.40 | 33.24 | 33.37 | +0.060% | 22,263 | +0.536% |
| 2026-08-25 | 33.33 | 33.35 | 33.29 | 33.35 | +0.123% | 17,871 | +0.596% |
| 2026-08-24 | 33.29 | 33.32 | 33.24 | 33.31 | -0.033% | 22,972 | +0.720% |
| 2026-08-21 | 33.30 | 33.39 | 33.29 | 33.32 | +0.150% | 24,359 | +0.687% |
| 2026-08-20 | 33.40 | 33.40 | 33.27 | 33.27 | -0.583% | 9,410 | +0.838% |
| 2026-08-19 | 33.47 | 33.53 | 33.45 | 33.47 | -0.045% | 7,235 | +0.251% |
| 2026-08-18 | 33.52 | 33.52 | 33.46 | 33.48 | -0.224% | 3,706 | +0.206% |
| 2026-08-17 | 33.61 | 33.61 | 33.55 | 33.55 | -0.076% | 4,765 | -0.018% |
| 2026-08-14 | 33.62 | 33.63 | 33.56 | 33.58 | -0.017% | 4,723 | -0.094% |
| 2026-08-13 | 33.57 | 33.59 | 33.54 | 33.59 | +0.452% | 4,486 | -0.110% |
| 2026-08-12 | 33.47 | 33.47 | 33.42 | 33.44 | +0.075% | 5,168 | +0.341% |
| 2026-08-11 | 33.62 | 33.62 | 33.41 | 33.41 | -0.146% | 7,670 | +0.416% |
| 2026-08-10 | 33.51 | 33.52 | 33.46 | 33.46 | +0.068% | 20,105 | +0.270% |
| 2026-08-07 | 33.41 | 33.45 | 33.38 | 33.44 | +0.325% | 823 | +0.338% |
| 2026-08-06 | 33.42 | 33.42 | 33.32 | 33.33 | -0.073% | 6,361 | +0.664% |
| 2026-08-05 | 33.36 | 33.36 | 33.32 | 33.35 | -0.054% | 7,677 | +0.590% |
| 2026-08-04 | 33.26 | 33.38 | 33.26 | 33.37 | +0.423% | 5,060 | +0.536% |
| 2026-08-03 | 33.17 | 33.23 | 33.17 | 33.23 | +0.646% | 955 | +0.961% |
| 2026-07-31 | 32.71 | 33.02 | 32.71 | 33.02 | +0.751% | 4,882 | +1.613% |
| 2026-07-30 | 32.65 | 32.91 | 32.57 | 32.77 | +1.279% | 4,400 | +2.377% |
| 2026-07-29 | 32.59 | 32.84 | 32.36 | 32.36 | -1.142% | 1,692 | +3.686% |
| 2026-07-28 | 32.53 | 32.73 | 32.53 | 32.73 | +0.399% | 8,095 | +2.502% |
| 2026-07-27 | 32.77 | 32.83 | 32.54 | 32.60 | -0.123% | 16,148 | +2.911% |
| 2026-07-24 | 32.57 | 32.74 | 32.57 | 32.64 | +0.423% | 2,508 | +2.785% |
| 2026-07-23 | 32.65 | 32.65 | 32.49 | 32.50 | -1.073% | 5,501 | +3.220% |
| 2026-07-22 | 32.90 | 32.90 | 32.78 | 32.85 | +0.093% | 15,364 | +2.112% |
| 2026-07-21 | 32.76 | 32.84 | 32.76 | 32.82 | +0.689% | 2,327 | +2.207% |
| 2026-07-20 | 32.69 | 32.73 | 32.60 | 32.60 | -0.063% | 6,271 | +2.911% |
| 2026-07-17 | 32.48 | 32.72 | 32.46 | 32.62 | -0.668% | 8,271 | +2.845% |
| 2026-07-16 | 32.79 | 32.85 | 32.79 | 32.84 | -0.034% | 7,116 | +2.159% |
| 2026-07-15 | 32.84 | 32.85 | 32.79 | 32.85 | +0.401% | 2,273 | +2.124% |
| 2026-07-14 | 32.67 | 32.74 | 32.67 | 32.72 | +0.317% | 2,294 | +2.533% |
| 2026-07-13 | 32.77 | 32.77 | 32.62 | 32.62 | -0.529% | 7,870 | +2.858% |
| 2026-07-10 | 32.60 | 32.79 | 32.60 | 32.79 | +0.495% | 1,821 | +2.314% |
| 2026-07-09 | 32.28 | 32.64 | 32.28 | 32.63 | +0.631% | 3,282 | +2.821% |
| 2026-07-08 | 32.34 | 32.42 | 32.30 | 32.42 | -0.074% | 587 | +3.470% |
| 2026-07-07 | 32.47 | 32.47 | 32.41 | 32.45 | -0.215% | 8,820 | +3.393% |
| 2026-07-06 | 32.27 | 32.54 | 32.27 | 32.52 | +0.905% | 7,780 | +3.171% |
| 2026-07-02 | 32.43 | 32.43 | 32.12 | 32.23 | -0.136% | 6,457 | +4.104% |
| 2026-07-01 | 32.17 | 32.35 | 32.17 | 32.27 | 0.000% | 31,910 | +3.963% |
| 2026-06-30 | 31.99 | 32.27 | 31.99 | 32.27 | +0.568% | 9,666 | +3.963% |
| 2026-06-29 | 31.92 | 32.11 | 31.92 | 32.09 | +0.809% | 4,925 | +4.554% |
| 2026-06-26 | 31.67 | 31.92 | 31.67 | 31.83 | +0.051% | 11,322 | +5.400% |
| 2026-06-25 | 31.95 | 32.00 | 31.81 | 31.81 | -0.107% | 4,969 | +5.454% |
| 2026-06-24 | 31.91 | 32.08 | 31.85 | 31.85 | -0.163% | 4,733 | +5.341% |
| 2026-06-23 | 32.03 | 32.03 | 31.82 | 31.90 | -0.893% | 4,583 | +5.169% |
| 2026-06-22 | 32.33 | 32.33 | 32.19 | 32.19 | -0.245% | 1,147 | +4.230% |
| 2026-06-18 | 32.22 | 32.27 | 32.22 | 32.27 | +0.660% | 6,475 | +3.974% |
| 2026-06-17 | 32.27 | 32.28 | 32.05 | 32.05 | -0.623% | 2,003 | +4.660% |
| 2026-06-16 | 32.32 | 32.32 | 32.26 | 32.26 | -0.204% | 1,569 | +4.008% |
| 2026-06-15 | 32.31 | 32.37 | 32.31 | 32.32 | +0.975% | 8,003 | +3.796% |
| 2026-06-12 | 31.82 | 32.01 | 31.82 | 32.01 | +0.420% | 13,878 | +4.808% |
| 2026-06-11 | 31.53 | 31.98 | 31.41 | 31.88 | +1.444% | 5,200 | +5.248% |
| 2026-06-10 | 31.85 | 31.85 | 31.42 | 31.42 | -1.251% | 6,461 | +6.768% |
| 2026-06-09 | 31.96 | 31.96 | 31.42 | 31.82 | -0.312% | 9,147 | +5.432% |
| 2026-06-08 | 32.06 | 32.11 | 31.92 | 31.92 | +0.076% | 8,980 | +5.103% |
| 2026-06-05 | 32.32 | 32.32 | 31.90 | 31.90 | -1.970% | 1,832 | +5.183% |
| 2026-06-04 | 32.41 | 32.57 | 32.41 | 32.54 | +0.206% | 11,231 | +3.111% |
| 2026-06-03 | 32.43 | 32.54 | 32.42 | 32.47 | -0.123% | 19,881 | +3.323% |
| 2026-06-02 | 32.53 | 32.58 | 32.47 | 32.51 | -0.092% | 19,526 | +3.196% |
| 2026-06-01 | 32.68 | 32.68 | 32.43 | 32.54 | +0.185% | 14,392 | +3.100% |
| 2026-05-29 | 32.47 | 32.48 | 32.44 | 32.48 | +0.244% | 9,793 | +3.291% |
| 2026-05-28 | 32.30 | 32.40 | 32.30 | 32.40 | +0.281% | 4,413 | +3.543% |
| 2026-05-27 | 32.32 | 32.33 | 32.28 | 32.31 | +0.010% | 3,528 | +3.834% |
| 2026-05-26 | 32.35 | 32.35 | 32.29 | 32.31 | +0.332% | 4,585 | +3.845% |
| 2026-05-22 | 32.22 | 32.23 | 32.20 | 32.20 | +0.436% | 791 | +4.190% |
| 2026-05-21 | 31.98 | 32.11 | 31.96 | 32.06 | +0.159% | 9,802 | +4.644% |
| 2026-05-20 | 32.02 | 32.02 | 31.95 | 32.01 | +0.405% | 11,225 | +4.811% |
| 2026-05-19 | 31.87 | 31.92 | 31.77 | 31.88 | -0.173% | 5,082 | +5.235% |
| 2026-05-18 | 31.99 | 31.99 | 31.88 | 31.94 | -0.139% | 12,207 | +5.052% |
| 2026-05-15 | 32.01 | 32.13 | 31.95 | 31.98 | -0.343% | 19,940 | +4.906% |
| 2026-05-14 | 32.09 | 32.13 | 32.06 | 32.09 | +0.267% | 8,429 | +4.546% |
| 2026-05-13 | 31.91 | 32.01 | 31.91 | 32.00 | +0.603% | 2,157 | +4.825% |
| 2026-05-12 | 31.60 | 31.81 | 31.60 | 31.81 | -0.108% | 14,537 | +5.457% |
| 2026-05-11 | 31.93 | 31.96 | 31.85 | 31.85 | +0.212% | 5,372 | +5.342% |
| 2026-05-08 | 31.57 | 31.85 | 31.57 | 31.78 | +0.094% | 37,504 | +5.566% |
| 2026-05-07 | 31.77 | 31.77 | 31.75 | 31.75 | -0.047% | 2,783 | +5.666% |
| 2026-05-06 | 31.98 | 31.98 | 31.75 | 31.77 | +0.211% | 12,533 | +5.616% |
| 2026-05-05 | 31.67 | 31.73 | 31.66 | 31.70 | +0.405% | 7,800 | +5.839% |
| 2026-05-04 | 31.51 | 31.61 | 31.51 | 31.57 | -0.025% | 11,936 | +6.268% |
| 2026-05-01 | 31.59 | 31.64 | 31.58 | 31.58 | +0.257% | 13,533 | +6.241% |
| 2026-04-30 | 31.34 | 31.54 | 31.34 | 31.50 | +0.610% | 4,894 | +6.515% |
| 2026-04-29 | 31.24 | 31.31 | 31.24 | 31.31 | +0.228% | 1,442 | +7.164% |
| 2026-04-28 | 31.05 | 31.24 | 31.05 | 31.23 | -0.032% | 8,883 | +7.408% |
| 2026-04-27 | 30.97 | 31.26 | 30.97 | 31.25 | +0.225% | 10,495 | +7.374% |
| 2026-04-24 | 31.35 | 31.35 | 31.12 | 31.18 | +0.241% | 1,411 | +7.615% |
| 2026-04-23 | 31.15 | 31.15 | 31.10 | 31.10 | -0.196% | 2,892 | +7.874% |
| 2026-04-22 | 31.15 | 31.18 | 31.12 | 31.16 | +0.164% | 3,470 | +7.663% |
| 2026-04-21 | 31.11 | 31.11 | 31.11 | 31.11 | -0.048% | 155 | +7.840% |
| 2026-04-20 | 31.11 | 31.15 | 31.11 | 31.13 | +0.004% | 1,229 | +7.788% |
| 2026-04-17 | 30.85 | 31.12 | 30.85 | 31.12 | +0.230% | 1,501 | +7.792% |
| 2026-04-16 | 31.05 | 31.05 | 31.05 | 31.05 | -0.057% | 187 | +8.040% |
| 2026-04-15 | 31.07 | 31.07 | 31.07 | 31.07 | +0.416% | 31 | +7.978% |
| 2026-04-14 | 30.92 | 30.96 | 30.92 | 30.94 | +0.334% | 6,425 | +8.427% |
| 2026-04-13 | 30.15 | 30.84 | 30.15 | 30.84 | +0.235% | 1,149 | +8.789% |
| 2026-04-10 | 30.99 | 30.99 | 30.76 | 30.77 | -0.018% | 9,680 | +9.045% |
| 2026-04-09 | 30.66 | 30.77 | 30.66 | 30.77 | +0.266% | 617 | +9.026% |
| 2026-04-08 | 30.70 | 30.71 | 30.66 | 30.69 | +1.251% | 2,953 | +9.315% |
| 2026-04-07 | 30.28 | 30.31 | 30.17 | 30.31 | +0.094% | 5,666 | +10.683% |
| 2026-04-06 | 30.01 | 30.29 | 30.01 | 30.28 | +0.206% | 1,821 | +10.787% |
| 2026-04-02 | 30.18 | 30.22 | 30.18 | 30.22 | +0.166% | 1,666 | +11.016% |
| 2026-04-01 | 30.20 | 30.30 | 30.17 | 30.17 | +0.236% | 2,056 | +11.200% |
| 2026-03-31 | 29.91 | 30.10 | 29.84 | 30.10 | +1.514% | 894 | +11.462% |
| 2026-03-30 | 29.73 | 29.73 | 29.65 | 29.65 | -0.209% | 1,523 | +13.150% |
| 2026-03-27 | 29.94 | 29.94 | 29.71 | 29.71 | -1.006% | 3,222 | +12.914% |
| 2026-03-26 | 30.28 | 30.28 | 30.01 | 30.01 | -1.062% | 477 | +11.778% |
| 2026-03-25 | 30.39 | 30.39 | 30.34 | 30.34 | +0.390% | 1,517 | +10.591% |
| 2026-03-24 | 30.13 | 30.35 | 30.13 | 30.22 | -0.349% | 6,275 | +11.022% |
| 2026-03-23 | 30.36 | 30.51 | 30.32 | 30.32 | +0.610% | 1,157 | +10.635% |
| 2026-03-20 | 30.32 | 30.32 | 30.13 | 30.14 | -1.180% | 3,969 | +11.310% |
| 2026-03-19 | 30.38 | 30.50 | 30.38 | 30.50 | +0.023% | 1,804 | +9.996% |
| 2026-03-18 | 30.65 | 30.65 | 30.49 | 30.49 | -0.884% | 1,783 | +10.022% |
| 2026-03-17 | 30.79 | 30.79 | 30.76 | 30.77 | +0.257% | 711 | +9.049% |
| 2026-03-16 | 30.85 | 30.85 | 30.67 | 30.69 | +0.571% | 6,425 | +9.329% |
| 2026-03-13 | 30.74 | 30.74 | 30.51 | 30.51 | -0.415% | 5,781 | +9.953% |
| 2026-03-12 | 30.55 | 30.74 | 30.55 | 30.64 | -0.891% | 849 | +9.497% |
| 2026-03-11 | 30.93 | 30.93 | 30.91 | 30.91 | +0.113% | 342 | +8.522% |
| 2026-03-10 | 30.91 | 31.08 | 30.87 | 30.88 | -0.200% | 41,189 | +8.644% |
| 2026-03-09 | 30.74 | 30.96 | 30.70 | 30.94 | +0.346% | 2,308 | +8.427% |
| 2026-03-06 | 30.73 | 30.92 | 30.73 | 30.84 | -0.717% | 5,442 | +8.801% |
| 2026-03-05 | 31.23 | 31.23 | 30.91 | 31.06 | -0.288% | 10,679 | +8.021% |
| 2026-03-04 | 30.83 | 31.19 | 30.83 | 31.15 | +0.523% | 9,952 | +7.710% |
| 2026-03-03 | 30.82 | 31.02 | 30.68 | 30.99 | -0.657% | 4,467 | +8.274% |
| 2026-03-02 | 31.08 | 31.19 | 31.08 | 31.19 | +0.209% | 600 | +7.563% |
| 2026-02-27 | 31.05 | 31.12 | 31.05 | 31.12 | -0.290% | 7,587 | +7.788% |
| 2026-02-26 | 31.28 | 31.28 | 31.10 | 31.22 | -0.397% | 2,523 | +7.476% |
| 2026-02-25 | 31.30 | 31.34 | 31.27 | 31.34 | +0.482% | 5,204 | +7.049% |
| 2026-02-24 | 31.01 | 31.22 | 31.01 | 31.19 | +0.709% | 4,030 | +7.564% |
| 2026-02-23 | 31.16 | 31.16 | 30.97 | 30.97 | -0.827% | 15,408 | +8.327% |
| 2026-02-20 | 31.13 | 31.24 | 31.13 | 31.23 | +0.577% | 1,918 | +7.431% |
| 2026-02-19 | 31.09 | 31.09 | 31.03 | 31.05 | -0.299% | 973 | +8.050% |
| 2026-02-18 | 31.31 | 31.31 | 31.13 | 31.14 | +0.356% | 5,312 | +7.728% |
| 2026-02-17 | 30.85 | 31.11 | 30.79 | 31.03 | +0.356% | 3,522 | +8.111% |
| 2026-02-13 | 30.98 | 31.05 | 30.92 | 30.92 | -0.188% | 21,663 | +8.496% |
| 2026-02-12 | 31.51 | 31.51 | 30.98 | 30.98 | -1.128% | 16,402 | +8.292% |
| 2026-02-11 | 31.68 | 31.68 | 31.27 | 31.33 | +0.073% | 27,400 | +7.071% |
| 2026-02-10 | 31.19 | 31.46 | 31.19 | 31.31 | -0.428% | 3,412 | +7.149% |
| 2026-02-09 | 31.43 | 31.45 | 31.43 | 31.45 | +0.335% | 568 | +6.691% |
| 2026-02-06 | 31.16 | 31.36 | 31.16 | 31.34 | +1.145% | 1,076 | +7.049% |
| 2026-02-05 | 30.74 | 31.04 | 30.74 | 30.98 | -0.705% | 2,586 | +8.275% |
| 2026-02-04 | 31.25 | 31.25 | 31.20 | 31.20 | -0.110% | 814 | +7.511% |
| 2026-02-03 | 31.35 | 31.35 | 31.23 | 31.24 | -0.748% | 913 | +7.393% |
| 2026-02-02 | 31.42 | 31.49 | 31.39 | 31.48 | +0.563% | 1,369 | +6.589% |
| 2026-01-30 | 31.31 | 31.32 | 31.20 | 31.30 | -0.160% | 8,502 | +7.189% |
| 2026-01-29 | 31.47 | 31.47 | 31.18 | 31.35 | +0.156% | 6,277 | +7.017% |
| 2026-01-28 | 31.46 | 31.46 | 31.27 | 31.30 | +0.049% | 5,865 | +7.184% |
| 2026-01-27 | 31.24 | 31.30 | 31.24 | 31.29 | +0.319% | 9,356 | +7.236% |
| 2026-01-26 | 31.13 | 31.26 | 31.13 | 31.19 | +0.405% | 6,775 | +7.579% |
| 2026-01-23 | 31.01 | 31.06 | 31.01 | 31.06 | +0.031% | 634 | +8.014% |
| 2026-01-22 | 31.08 | 31.08 | 31.04 | 31.05 | +0.590% | 4,294 | +8.048% |
| 2026-01-21 | 30.81 | 30.95 | 30.70 | 30.87 | +0.948% | 5,199 | +8.685% |
| 2026-01-20 | 30.72 | 30.80 | 30.58 | 30.58 | -1.536% | 5,119 | +9.716% |
| 2026-01-16 | 31.07 | 31.09 | 31.05 | 31.05 | +0.128% | 982 | +8.031% |
| 2026-01-15 | 31.07 | 31.07 | 31.02 | 31.02 | +0.049% | 795 | +8.169% |
| 2026-01-14 | 31.03 | 31.04 | 31.00 | 31.00 | -0.276% | 3,455 | +8.222% |
| 2026-01-13 | 31.15 | 31.15 | 31.04 | 31.09 | -0.238% | 6,311 | +7.924% |
| 2026-01-12 | 31.12 | 31.18 | 31.11 | 31.16 | -0.048% | 9,684 | +7.667% |
| 2026-01-09 | 31.05 | 31.19 | 31.05 | 31.18 | +0.338% | 4,723 | +7.615% |
| 2026-01-08 | 31.28 | 31.28 | 31.02 | 31.07 | -0.193% | 8,227 | +7.978% |
| 2026-01-07 | 31.31 | 31.31 | 31.13 | 31.13 | -0.032% | 14,360 | +7.770% |
| 2026-01-06 | 30.96 | 31.14 | 30.96 | 31.14 | +0.322% | 3,002 | +7.736% |
| 2026-01-05 | 31.13 | 31.13 | 30.99 | 31.04 | +0.496% | 29,148 | +8.083% |
| 2026-01-02 | 31.03 | 31.03 | 30.80 | 30.89 | -0.010% | 6,858 | +8.619% |
| 2025-12-31 | 31.18 | 31.18 | 30.88 | 30.89 | -0.466% | 16,899 | +8.608% |
| 2025-12-30 | 31.02 | 31.06 | 31.02 | 31.03 | -0.050% | 3,770 | +8.102% |
| 2025-12-29 | 31.03 | 31.07 | 31.02 | 31.05 | -0.145% | 6,357 | +8.048% |
| 2025-12-26 | 31.16 | 31.16 | 31.07 | 31.09 | -0.064% | 7,562 | +7.892% |
| 2025-12-24 | 31.04 | 31.14 | 31.03 | 31.11 | +0.219% | 6,423 | +7.822% |
| 2025-12-23 | 31.04 | 31.07 | 30.95 | 31.05 | +0.378% | 8,313 | +8.058% |
| 2025-12-22 | 30.93 | 30.95 | 30.89 | 30.93 | +0.457% | 2,084 | +8.467% |
| 2025-12-19 | 30.97 | 30.97 | 30.71 | 30.79 | +0.422% | 4,039 | +8.963% |
| 2025-12-18 | 30.77 | 30.77 | 30.60 | 30.66 | +0.768% | 4,201 | +9.422% |
| 2025-12-17 | 30.68 | 30.69 | 30.43 | 30.43 | -0.924% | 1,928 | +10.263% |
| 2025-12-16 | 30.73 | 30.74 | 30.65 | 30.71 | -0.030% | 3,538 | +9.244% |
| 2025-12-15 | 31.00 | 31.00 | 30.62 | 30.72 | +0.015% | 13,771 | +9.212% |
| 2025-12-12 | 30.87 | 30.89 | 30.70 | 30.71 | -0.750% | 2,504 | +9.228% |
| 2025-12-11 | 30.72 | 30.95 | 30.72 | 30.95 | +0.297% | 5,105 | +8.409% |
| 2025-12-10 | 30.71 | 30.86 | 30.70 | 30.86 | +0.556% | 15,047 | +8.731% |
| 2025-12-09 | 30.87 | 30.87 | 30.68 | 30.68 | -0.050% | 2,728 | +9.336% |
| 2025-12-08 | 30.78 | 30.78 | 30.68 | 30.70 | -0.156% | 9,484 | +9.281% |
| 2025-12-05 | 30.75 | 30.77 | 30.75 | 30.75 | +0.220% | 4,372 | +9.110% |
| 2025-12-04 | 30.67 | 30.68 | 30.65 | 30.68 | +0.082% | 6,693 | +9.350% |
| 2025-12-03 | 30.61 | 30.67 | 30.61 | 30.66 | +0.222% | 8,227 | +9.440% |
| 2025-12-02 | 30.55 | 30.63 | 30.55 | 30.59 | +0.200% | 5,352 | +9.683% |
| 2025-12-01 | 30.52 | 30.60 | 30.52 | 30.53 | +0.020% | 8,472 | +9.902% |
| 2025-11-28 | 31.35 | 31.35 | 30.51 | 30.52 | -0.119% | 12,329 | +9.924% |
| 2025-11-26 | 30.61 | 30.61 | 30.53 | 30.56 | +0.539% | 8,895 | +9.793% |
| 2025-11-25 | 30.18 | 30.41 | 30.18 | 30.39 | +0.720% | 1,629 | +10.385% |
| 2025-11-24 | 29.92 | 30.18 | 29.92 | 30.18 | +1.090% | 5,500 | +11.180% |
| 2025-11-21 | 29.62 | 29.90 | 29.62 | 29.85 | +0.731% | 2,698 | +12.392% |
| 2025-11-20 | 30.34 | 30.34 | 29.63 | 29.63 | -1.045% | 2,249 | +13.214% |
| 2025-11-19 | 30.02 | 30.02 | 29.87 | 29.95 | +0.085% | 42,216 | +12.030% |
| 2025-11-18 | 29.98 | 30.04 | 29.84 | 29.92 | -0.436% | 18,050 | +12.126% |
| 2025-11-17 | 30.30 | 30.31 | 30.05 | 30.05 | -0.756% | 7,095 | +11.637% |
| 2025-11-14 | 30.22 | 30.37 | 30.18 | 30.28 | -0.018% | 822 | +10.793% |
| 2025-11-13 | 30.51 | 30.60 | 30.29 | 30.29 | -1.182% | 7,244 | +10.774% |
| 2025-11-12 | 30.65 | 30.65 | 30.62 | 30.65 | +0.070% | 1,071 | +9.464% |
| 2025-11-11 | 30.64 | 30.64 | 30.62 | 30.63 | +0.262% | 1,411 | +9.540% |
| 2025-11-10 | 30.48 | 30.55 | 30.35 | 30.55 | +1.286% | 811 | +9.827% |
| 2025-11-07 | 30.30 | 30.30 | 29.94 | 30.16 | -0.023% | 1,644 | +11.240% |
| 2025-11-06 | 30.37 | 30.40 | 30.16 | 30.17 | -0.798% | 3,193 | +11.214% |
| 2025-11-05 | 30.30 | 30.51 | 30.30 | 30.41 | +0.386% | 3,860 | +10.326% |
| 2025-11-04 | 30.46 | 30.46 | 30.29 | 30.29 | -0.926% | 4,193 | +10.752% |
| 2025-11-03 | 30.74 | 30.74 | 30.49 | 30.57 | +0.300% | 6,526 | +9.727% |
| 2025-10-31 | 30.56 | 30.56 | 30.43 | 30.48 | +0.322% | 3,001 | +10.056% |
| 2025-10-30 | 30.45 | 30.47 | 30.39 | 30.39 | -0.144% | 2,455 | +10.410% |
| 2025-10-29 | 30.60 | 30.60 | 30.43 | 30.43 | -0.165% | 2,022 | +10.251% |
| 2025-10-28 | 30.41 | 30.48 | 30.41 | 30.48 | +0.099% | 3,046 | +10.069% |
| 2025-10-27 | 30.43 | 30.46 | 30.43 | 30.45 | +0.616% | 852 | +10.177% |
| 2025-10-24 | 30.31 | 30.31 | 30.26 | 30.26 | +0.581% | 1,575 | +10.856% |
| 2025-10-23 | 30.13 | 30.13 | 30.09 | 30.09 | +0.464% | 319 | +11.499% |
| 2025-10-22 | 30.08 | 30.10 | 29.85 | 29.95 | -0.655% | 14,670 | +12.016% |
| 2025-10-21 | 30.02 | 30.15 | 30.02 | 30.15 | +0.280% | 599 | +11.283% |
| 2025-10-20 | 30.03 | 30.08 | 30.03 | 30.06 | +0.732% | 2,266 | +11.594% |
| 2025-10-17 | 29.77 | 29.84 | 29.77 | 29.84 | +0.583% | 508 | +12.410% |
| 2025-10-16 | 29.98 | 29.98 | 29.67 | 29.67 | -0.307% | 10,608 | +13.066% |
| 2025-10-15 | 29.92 | 29.92 | 29.75 | 29.76 | -0.056% | 4,127 | +12.719% |
| 2025-10-14 | 29.45 | 29.81 | 29.45 | 29.78 | +0.069% | 3,506 | +12.656% |
| 2025-10-13 | 29.67 | 29.76 | 29.67 | 29.76 | +1.241% | 249 | +12.733% |
| 2025-10-10 | 29.85 | 29.85 | 29.39 | 29.39 | -1.974% | 3,177 | +14.132% |
| 2025-10-09 | 29.83 | 30.06 | 29.83 | 29.99 | -0.127% | 4,688 | +11.879% |
| 2025-10-08 | 30.03 | 30.04 | 30.00 | 30.02 | +0.237% | 1,743 | +11.737% |
| 2025-10-07 | 29.99 | 29.99 | 29.95 | 29.95 | -0.303% | 673 | +12.002% |
| 2025-10-06 | 29.97 | 30.05 | 29.97 | 30.05 | +0.150% | 984 | +11.662% |
| 2025-10-03 | 30.15 | 30.15 | 30.00 | 30.00 | +0.086% | 10,610 | +11.830% |
| 2025-10-02 | 30.18 | 30.18 | 29.97 | 29.97 | +0.030% | 957 | +11.926% |
| 2025-10-01 | 29.94 | 29.97 | 29.92 | 29.96 | +0.112% | 1,349 | +11.960% |
| 2025-09-30 | 29.72 | 29.93 | 29.72 | 29.93 | +0.218% | 1,207 | +12.085% |
| 2025-09-29 | 29.87 | 29.87 | 29.87 | 29.87 | +0.158% | 279 | +12.330% |
| 2025-09-26 | 29.82 | 29.82 | 29.82 | 29.82 | +0.390% | 209 | +12.508% |
| 2025-09-25 | 29.73 | 29.73 | 29.70 | 29.70 | -0.077% | 412 | +12.947% |
| 2025-09-24 | 29.73 | 29.73 | 29.71 | 29.73 | -0.067% | 562 | +12.860% |
| 2025-09-23 | 29.84 | 29.84 | 29.75 | 29.75 | -0.298% | 3,191 | +12.785% |
| 2025-09-22 | 29.92 | 29.92 | 29.81 | 29.84 | +0.185% | 6,271 | +12.448% |
| 2025-09-19 | 29.94 | 29.94 | 29.75 | 29.78 | +0.117% | 401 | +12.656% |
| 2025-09-18 | 29.77 | 29.77 | 29.75 | 29.75 | +0.269% | 1,174 | +12.788% |
| 2025-09-17 | 29.56 | 29.69 | 29.56 | 29.67 | +0.079% | 963 | +13.092% |
| 2025-09-16 | 29.67 | 29.67 | 29.64 | 29.64 | -0.069% | 733 | +13.181% |
| 2025-09-15 | 29.62 | 29.66 | 29.62 | 29.66 | +0.242% | 7,407 | +13.103% |
| 2025-09-12 | 29.59 | 29.59 | 29.59 | 29.59 | +0.051% | 19 | +13.377% |
| 2025-09-11 | 29.69 | 29.69 | 29.56 | 29.58 | +0.375% | 2,323 | +13.434% |
| 2025-09-10 | 29.48 | 29.49 | 29.46 | 29.46 | +0.027% | 6,205 | +13.860% |
| 2025-09-09 | 29.41 | 29.46 | 29.39 | 29.46 | +0.156% | 998 | +13.891% |
| 2025-09-08 | 29.39 | 29.41 | 29.39 | 29.41 | +0.315% | 242 | +14.068% |
| 2025-09-05 | 29.36 | 29.36 | 29.24 | 29.32 | -0.117% | 3,251 | +14.428% |
| 2025-09-04 | 29.22 | 29.35 | 29.22 | 29.35 | +0.539% | 188 | +14.294% |
| 2025-09-03 | 29.20 | 29.20 | 29.20 | 29.20 | +0.596% | 64 | +14.910% |
| 2025-09-02 | 28.94 | 29.02 | 28.90 | 29.02 | -0.289% | 750 | +15.596% |
| 2025-08-29 | 29.11 | 29.11 | 29.11 | 29.11 | -0.303% | 176 | +15.261% |
| 2025-08-28 | 29.02 | 29.20 | 29.02 | 29.20 | +0.166% | 401 | +14.912% |
| 2025-08-27 | 29.10 | 29.16 | 29.10 | 29.15 | +0.101% | 3,382 | +15.104% |
| 2025-08-26 | 29.02 | 29.12 | 29.02 | 29.12 | +0.224% | 612 | +15.220% |
| 2025-08-25 | 29.06 | 29.12 | 29.05 | 29.05 | -0.036% | 496 | +15.478% |
| 2025-08-22 | 28.92 | 29.07 | 28.92 | 29.06 | +0.922% | 677 | +15.436% |
| 2025-08-21 | 28.77 | 28.80 | 28.77 | 28.80 | -0.173% | 7,243 | +16.501% |
| 2025-08-20 | 28.73 | 28.85 | 28.73 | 28.85 | -0.120% | 535 | +16.299% |
| 2025-08-19 | 28.97 | 28.97 | 28.88 | 28.88 | -0.442% | 526 | +16.160% |
| 2025-08-18 | 28.95 | 29.01 | 28.95 | 29.01 | +0.173% | 2,326 | +15.646% |
| 2025-08-15 | 28.95 | 28.97 | 28.95 | 28.96 | -0.140% | 2,703 | +15.846% |
| 2025-08-14 | 29.02 | 29.06 | 28.98 | 29.00 | +0.165% | 6,661 | +15.683% |
| 2025-08-13 | 28.79 | 28.97 | 28.79 | 28.95 | +0.222% | 525 | +15.874% |
| 2025-08-12 | 28.76 | 28.90 | 28.75 | 28.89 | +0.561% | 4,168 | +16.132% |
| 2025-08-11 | 28.97 | 28.97 | 28.73 | 28.73 | -0.072% | 1,857 | +16.784% |
| 2025-08-08 | 28.75 | 28.75 | 28.75 | 28.75 | +0.784% | 365 | +16.700% |
| 2025-08-07 | 28.50 | 28.52 | 28.49 | 28.52 | -0.089% | 307 | +17.615% |
| 2025-08-06 | 28.55 | 28.55 | 28.55 | 28.55 | +0.702% | 114 | +17.511% |
| 2025-08-05 | 28.34 | 28.35 | 28.29 | 28.35 | -0.224% | 956 | +18.336% |
| 2025-08-04 | 28.32 | 28.41 | 28.32 | 28.41 | +1.130% | 383 | +18.070% |
| 2025-08-01 | 28.17 | 28.24 | 28.06 | 28.10 | -1.196% | 8,490 | +19.404% |
| 2025-07-31 | 28.59 | 28.59 | 28.44 | 28.44 | +0.029% | 3,805 | +17.976% |
| 2025-07-30 | 28.46 | 28.46 | 28.43 | 28.43 | +0.076% | 878 | +18.010% |
| 2025-07-29 | 28.45 | 28.52 | 28.41 | 28.41 | -0.230% | 1,936 | +18.100% |
| 2025-07-28 | 28.51 | 28.51 | 28.45 | 28.47 | +0.045% | 2,708 | +17.828% |
| 2025-07-25 | 28.46 | 28.49 | 28.46 | 28.46 | +0.214% | 624 | +17.880% |
| 2025-07-24 | 28.43 | 28.43 | 28.40 | 28.40 | +0.158% | 543 | +18.133% |
| 2025-07-23 | 28.31 | 28.35 | 28.31 | 28.35 | +0.337% | 593 | +18.320% |
| 2025-07-22 | 28.12 | 28.28 | 28.12 | 28.26 | -0.268% | 3,001 | +18.719% |
| 2025-07-21 | 28.35 | 28.37 | 28.33 | 28.34 | +0.285% | 1,218 | +18.401% |
| 2025-07-18 | 28.23 | 28.26 | 28.23 | 28.25 | +0.012% | 1,288 | +18.738% |
| 2025-07-17 | 28.21 | 28.27 | 28.18 | 28.25 | +0.275% | 1,567 | +18.753% |
| 2025-07-16 | 28.17 | 28.18 | 28.16 | 28.17 | +0.096% | 1,003 | +19.080% |
| 2025-07-15 | 28.22 | 28.22 | 28.15 | 28.15 | -0.147% | 359 | +19.194% |
| 2025-07-14 | 28.16 | 28.19 | 28.16 | 28.19 | +0.117% | 797 | +19.019% |
| 2025-07-11 | 28.16 | 28.16 | 28.15 | 28.16 | -0.159% | 1,053 | +19.158% |
| 2025-07-10 | 28.17 | 28.22 | 28.17 | 28.20 | +0.046% | 2,405 | +18.969% |
| 2025-07-09 | 28.19 | 28.19 | 28.19 | 28.19 | +0.290% | 4 | +19.024% |
| 2025-07-08 | 28.11 | 28.11 | 28.11 | 28.11 | -0.141% | 129 | +19.369% |
| 2025-07-07 | 28.15 | 28.15 | 28.13 | 28.14 | -0.070% | 18,843 | +19.200% |
| 2025-07-03 | 28.18 | 28.18 | 28.16 | 28.16 | +0.355% | 448 | +19.117% |
| 2025-07-02 | 28.07 | 28.07 | 28.07 | 28.07 | -0.004% | 24 | +19.540% |
| 2025-07-01 | 27.93 | 28.07 | 27.93 | 28.07 | -0.064% | 1,149 | +19.535% |
| 2025-06-30 | 28.14 | 28.14 | 28.01 | 28.08 | +0.283% | 1,831 | +19.459% |
| 2025-06-27 | 27.92 | 28.00 | 27.92 | 28.00 | +0.288% | 610 | +19.797% |
| 2025-06-26 | 27.68 | 27.92 | 27.68 | 27.92 | +0.366% | 1,423 | +20.142% |
| 2025-06-25 | 27.80 | 27.82 | 27.80 | 27.82 | +0.113% | 278 | +20.582% |
| 2025-06-24 | 27.62 | 27.83 | 27.62 | 27.79 | +0.854% | 17,922 | +20.719% |
| 2025-06-23 | 27.25 | 27.56 | 27.25 | 27.56 | +0.666% | 8,782 | +21.750% |
| 2025-06-20 | 27.37 | 27.37 | 27.37 | 27.37 | -0.207% | 25 | +22.561% |
| 2025-06-18 | 27.39 | 27.52 | 27.39 | 27.43 | +0.005% | 982 | +22.307% |
| 2025-06-17 | 27.41 | 27.50 | 27.41 | 27.43 | -0.368% | 1,618 | +22.313% |
| 2025-06-16 | 27.56 | 27.56 | 27.52 | 27.53 | +0.511% | 1,333 | +21.863% |
| 2025-06-13 | 27.46 | 27.47 | 27.35 | 27.39 | -0.617% | 8,432 | +22.486% |
| 2025-06-12 | 27.58 | 27.58 | 27.52 | 27.56 | +0.109% | 2,833 | +21.730% |
| 2025-06-11 | 27.60 | 27.63 | 27.53 | 27.53 | -0.120% | 10,964 | +21.863% |
| 2025-06-10 | 27.53 | 27.58 | 27.49 | 27.56 | +0.084% | 5,288 | +21.717% |
| 2025-06-09 | 27.54 | 27.54 | 27.54 | 27.54 | +0.128% | 315 | +21.819% |
| 2025-06-06 | 27.51 | 27.53 | 27.48 | 27.50 | +0.641% | 2,023 | +21.975% |
| 2025-06-05 | 27.33 | 27.33 | 27.33 | 27.33 | -0.119% | 151 | +22.756% |
| 2025-06-04 | 27.40 | 27.40 | 27.36 | 27.36 | +0.099% | 290 | +22.610% |
| 2025-06-03 | 27.34 | 27.34 | 27.34 | 27.34 | +0.469% | 217 | +22.731% |
| 2025-06-02 | 27.14 | 27.21 | 27.14 | 27.21 | +0.181% | 331 | +23.307% |
| 2025-05-30 | 27.12 | 27.16 | 27.05 | 27.16 | +0.154% | 1,962 | +23.530% |
| 2025-05-29 | 27.12 | 27.12 | 27.12 | 27.12 | +0.243% | 166 | +23.720% |
| 2025-05-28 | 27.09 | 27.09 | 27.05 | 27.05 | -0.169% | 241 | +24.020% |
| 2025-05-27 | 26.75 | 27.13 | 26.75 | 27.10 | +1.218% | 3,829 | +23.810% |
| 2025-05-23 | 26.72 | 26.77 | 26.72 | 26.77 | -0.454% | 1,113 | +25.318% |
| 2025-05-22 | 26.91 | 26.91 | 26.89 | 26.89 | -0.009% | 279 | +24.749% |
| 2025-05-21 | 26.96 | 26.98 | 26.88 | 26.90 | -0.387% | 5,518 | +24.737% |
| 2025-05-20 | 26.77 | 27.00 | 26.77 | 27.00 | -0.016% | 924 | +24.254% |
| 2025-05-19 | 26.92 | 27.00 | 26.92 | 27.00 | +0.054% | 1,133 | +24.234% |
| 2025-05-16 | 26.92 | 26.99 | 26.92 | 26.99 | +0.223% | 3,329 | +24.301% |
| 2025-05-15 | 26.87 | 26.93 | 26.87 | 26.93 | +0.138% | 1,189 | +24.578% |
| 2025-05-14 | 26.75 | 26.94 | 26.75 | 26.89 | +0.173% | 2,953 | +24.750% |
| 2025-05-13 | 26.73 | 26.90 | 26.73 | 26.85 | +0.297% | 3,501 | +24.967% |
| 2025-05-12 | 26.96 | 26.96 | 26.70 | 26.77 | +1.189% | 8,748 | +25.337% |
| 2025-05-09 | 26.45 | 26.47 | 26.43 | 26.45 | +0.040% | 2,573 | +26.827% |
| 2025-05-08 | 26.49 | 26.49 | 26.44 | 26.44 | +0.114% | 7,805 | +26.878% |
| 2025-05-07 | 26.23 | 26.41 | 26.23 | 26.41 | +0.140% | 2,165 | +27.022% |
| 2025-05-06 | 26.60 | 26.60 | 26.33 | 26.37 | -0.266% | 6,079 | +27.200% |
| 2025-05-05 | 26.50 | 26.50 | 26.45 | 26.45 | -0.350% | 676 | +26.862% |
| 2025-05-02 | 26.13 | 26.54 | 26.13 | 26.54 | +0.602% | 2,385 | +26.417% |
| 2025-05-01 | 26.36 | 26.40 | 26.32 | 26.38 | +0.144% | 1,674 | +27.178% |
| 2025-04-30 | 26.18 | 26.34 | 26.18 | 26.34 | +0.115% | 3,923 | +27.361% |
| 2025-04-29 | 26.23 | 26.32 | 26.23 | 26.31 | +0.429% | 30,716 | +27.508% |
| 2025-04-28 | 26.20 | 26.20 | 26.13 | 26.20 | +0.072% | 11,589 | +28.055% |
| 2025-04-25 | 26.02 | 26.18 | 26.02 | 26.18 | +0.332% | 7,476 | +28.147% |
| 2025-04-24 | 25.91 | 26.09 | 25.91 | 26.09 | +1.109% | 43,076 | +28.572% |
| 2025-04-23 | 25.87 | 25.87 | 25.81 | 25.81 | +0.968% | 20,027 | +29.998% |
| 2025-04-22 | 25.48 | 25.56 | 25.45 | 25.56 | +1.528% | 357 | +31.255% |
| 2025-04-21 | 25.23 | 25.23 | 25.18 | 25.18 | -1.519% | 422 | +33.262% |
| 2025-04-17 | 25.54 | 25.69 | 25.51 | 25.56 | -0.103% | 5,963 | +31.237% |
| 2025-04-16 | 25.77 | 25.77 | 25.59 | 25.59 | -1.625% | 160 | +31.102% |
| 2025-04-15 | 26.14 | 26.14 | 26.01 | 26.01 | -0.067% | 6,922 | +28.971% |
| 2025-04-14 | 26.01 | 26.03 | 26.01 | 26.03 | 0.000% | 205 | +28.885% |