FCPI
Fidelity Stocks for Inflation ETF
stockBATSETF
Market OpenOct 5, 2026 1:05:03 PM EDT
56.89USD+0.477%(+0.27)15,835
56.93Bid57.04Ask0.11SpreadFCPI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 56.64 | 56.89 | 56.64 | 56.89 | +0.477% | 15,835 | 0.000% |
| 2026-10-02 | 56.58 | 56.69 | 56.53 | 56.62 | +0.568% | 13,775 | +0.477% |
| 2026-10-01 | 56.07 | 56.43 | 55.94 | 56.30 | +0.536% | 30,784 | +1.048% |
| 2026-09-30 | 56.18 | 56.40 | 56.00 | 56.00 | +0.054% | 12,469 | +1.589% |
| 2026-09-29 | 56.07 | 56.07 | 55.81 | 55.97 | -0.178% | 13,882 | +1.644% |
| 2026-09-28 | 56.17 | 56.18 | 55.91 | 56.07 | -0.550% | 16,754 | +1.462% |
| 2026-09-25 | 56.09 | 56.48 | 55.93 | 56.38 | +0.463% | 9,257 | +0.905% |
| 2026-09-24 | 55.90 | 56.20 | 55.90 | 56.12 | -0.089% | 14,414 | +1.372% |
| 2026-09-23 | 56.63 | 56.63 | 56.02 | 56.17 | -1.144% | 7,274 | +1.282% |
| 2026-09-22 | 56.75 | 56.94 | 56.72 | 56.82 | -0.012% | 9,854 | +0.123% |
| 2026-09-21 | 56.85 | 57.00 | 56.66 | 56.83 | +0.368% | 13,048 | +0.111% |
| 2026-09-18 | 56.56 | 56.62 | 56.39 | 56.62 | -0.372% | 19,973 | +0.480% |
| 2026-09-17 | 56.67 | 56.85 | 56.51 | 56.83 | +1.464% | 41,122 | +0.106% |
| 2026-09-16 | 56.50 | 56.51 | 55.64 | 56.01 | -0.338% | 21,311 | +1.571% |
| 2026-09-15 | 56.15 | 56.21 | 56.01 | 56.20 | +0.107% | 8,437 | +1.228% |
| 2026-09-14 | 56.24 | 56.51 | 56.11 | 56.14 | -1.171% | 13,202 | +1.336% |
| 2026-09-11 | 56.79 | 57.04 | 56.79 | 56.80 | +0.748% | 7,277 | +0.150% |
| 2026-09-10 | 56.53 | 56.57 | 56.36 | 56.38 | -0.778% | 10,003 | +0.899% |
| 2026-09-09 | 57.11 | 57.11 | 56.74 | 56.83 | -0.167% | 13,151 | +0.114% |
| 2026-09-08 | 57.01 | 57.14 | 56.92 | 56.92 | -0.311% | 33,694 | -0.053% |
| 2026-09-04 | 57.21 | 57.25 | 57.10 | 57.10 | -0.440% | 5,786 | -0.364% |
| 2026-09-03 | 57.14 | 57.36 | 56.93 | 57.35 | +0.905% | 11,863 | -0.802% |
| 2026-09-02 | 56.49 | 56.93 | 56.49 | 56.84 | +0.754% | 12,947 | +0.096% |
| 2026-09-01 | 56.13 | 56.50 | 56.13 | 56.41 | -0.142% | 13,622 | +0.851% |
| 2026-08-31 | 56.65 | 56.65 | 56.15 | 56.49 | -0.476% | 21,996 | +0.708% |
| 2026-08-28 | 57.26 | 57.32 | 56.69 | 56.76 | -0.682% | 37,230 | +0.229% |
| 2026-08-27 | 57.06 | 57.28 | 56.88 | 57.15 | +0.334% | 100,825 | -0.455% |
| 2026-08-26 | 56.88 | 57.07 | 56.85 | 56.96 | -0.140% | 12,185 | -0.123% |
| 2026-08-25 | 56.96 | 57.09 | 56.88 | 57.04 | +0.250% | 114,089 | -0.263% |
| 2026-08-24 | 57.19 | 57.19 | 56.83 | 56.90 | -0.653% | 45,756 | -0.014% |
| 2026-08-21 | 57.46 | 57.46 | 57.22 | 57.27 | +0.583% | 18,154 | -0.667% |
| 2026-08-20 | 56.98 | 57.25 | 56.94 | 56.94 | -0.333% | 6,656 | -0.088% |
| 2026-08-19 | 57.20 | 57.34 | 57.12 | 57.13 | +0.862% | 5,875 | -0.420% |
| 2026-08-18 | 56.84 | 56.93 | 56.64 | 56.64 | -0.718% | 6,704 | +0.438% |
| 2026-08-17 | 57.28 | 57.28 | 57.02 | 57.05 | +0.048% | 25,981 | -0.283% |
| 2026-08-14 | 57.03 | 57.11 | 56.95 | 57.02 | +0.268% | 30,855 | -0.236% |
| 2026-08-13 | 56.66 | 56.90 | 56.62 | 56.87 | +0.389% | 8,817 | +0.032% |
| 2026-08-12 | 56.83 | 56.83 | 56.65 | 56.65 | +0.346% | 23,936 | +0.422% |
| 2026-08-11 | 56.81 | 56.81 | 56.46 | 56.46 | -0.328% | 55,066 | +0.769% |
| 2026-08-10 | 56.46 | 56.78 | 56.46 | 56.64 | +0.235% | 54,776 | +0.439% |
| 2026-08-07 | 56.47 | 56.54 | 56.23 | 56.51 | +1.273% | 13,671 | +0.675% |
| 2026-08-06 | 55.90 | 56.01 | 55.80 | 55.80 | -0.165% | 5,013 | +1.957% |
| 2026-08-05 | 56.29 | 56.36 | 55.89 | 55.89 | +0.194% | 7,578 | +1.789% |
| 2026-08-04 | 55.45 | 55.92 | 55.30 | 55.78 | +1.234% | 10,513 | +1.986% |
| 2026-08-03 | 54.59 | 55.15 | 54.56 | 55.10 | +0.810% | 14,507 | +3.245% |
| 2026-07-31 | 54.41 | 54.66 | 53.97 | 54.66 | +0.256% | 7,927 | +4.081% |
| 2026-07-30 | 54.12 | 54.52 | 53.96 | 54.52 | +1.735% | 9,195 | +4.347% |
| 2026-07-29 | 54.25 | 54.35 | 53.59 | 53.59 | -1.197% | 12,755 | +6.158% |
| 2026-07-28 | 54.16 | 54.24 | 53.87 | 54.24 | +0.238% | 15,777 | +4.888% |
| 2026-07-27 | 54.69 | 54.69 | 54.08 | 54.11 | -0.253% | 179,020 | +5.138% |
| 2026-07-24 | 54.39 | 54.68 | 54.23 | 54.25 | -0.038% | 22,821 | +4.872% |
| 2026-07-23 | 54.59 | 54.59 | 54.15 | 54.27 | -0.663% | 11,775 | +4.832% |
| 2026-07-22 | 54.28 | 54.80 | 54.28 | 54.63 | +0.377% | 18,447 | +4.137% |
| 2026-07-21 | 54.10 | 54.44 | 54.10 | 54.42 | +1.426% | 7,540 | +4.529% |
| 2026-07-20 | 54.04 | 54.19 | 53.66 | 53.66 | -0.537% | 27,782 | +6.019% |
| 2026-07-17 | 53.79 | 54.10 | 53.63 | 53.95 | -0.516% | 5,435 | +5.450% |
| 2026-07-16 | 54.23 | 54.34 | 54.16 | 54.23 | -0.448% | 6,323 | +4.906% |
| 2026-07-15 | 54.57 | 54.60 | 54.16 | 54.47 | +0.690% | 8,568 | +4.436% |
| 2026-07-14 | 54.65 | 54.65 | 54.10 | 54.10 | -0.231% | 28,530 | +5.157% |
| 2026-07-13 | 54.31 | 54.52 | 54.20 | 54.23 | -0.723% | 6,696 | +4.915% |
| 2026-07-10 | 54.34 | 54.62 | 54.34 | 54.62 | +0.386% | 3,917 | +4.156% |
| 2026-07-09 | 54.41 | 54.65 | 54.41 | 54.41 | +0.722% | 22,512 | +4.558% |
| 2026-07-08 | 53.98 | 54.07 | 53.63 | 54.02 | -0.378% | 14,847 | +5.313% |
| 2026-07-07 | 54.35 | 54.38 | 54.03 | 54.22 | -0.322% | 7,181 | +4.915% |
| 2026-07-06 | 54.44 | 54.54 | 54.39 | 54.40 | +0.541% | 63,828 | +4.577% |
| 2026-07-02 | 54.30 | 54.63 | 53.76 | 54.11 | +0.198% | 9,079 | +5.143% |
| 2026-07-01 | 54.34 | 54.35 | 54.00 | 54.00 | -1.135% | 4,972 | +5.352% |
| 2026-06-30 | 54.50 | 54.73 | 54.50 | 54.62 | +0.486% | 14,038 | +4.156% |
| 2026-06-29 | 54.07 | 54.36 | 53.73 | 54.36 | +0.836% | 2,361 | +4.663% |
| 2026-06-26 | 53.67 | 54.10 | 53.61 | 53.91 | +0.009% | 9,168 | +5.538% |
| 2026-06-25 | 54.23 | 54.23 | 53.82 | 53.90 | +0.485% | 27,555 | +5.547% |
| 2026-06-24 | 53.51 | 53.95 | 53.51 | 53.64 | -0.130% | 7,260 | +6.059% |
| 2026-06-23 | 53.30 | 53.98 | 53.30 | 53.71 | -1.232% | 11,022 | +5.921% |
| 2026-06-22 | 54.21 | 54.38 | 54.08 | 54.38 | +0.365% | 18,493 | +4.616% |
| 2026-06-18 | 54.40 | 54.40 | 54.02 | 54.18 | +0.356% | 10,742 | +4.997% |
| 2026-06-17 | 54.89 | 54.89 | 53.89 | 53.99 | -1.153% | 13,376 | +5.371% |
| 2026-06-16 | 54.85 | 54.95 | 54.62 | 54.62 | -0.219% | 7,889 | +4.156% |
| 2026-06-15 | 54.79 | 54.93 | 54.68 | 54.74 | +1.408% | 30,589 | +3.928% |
| 2026-06-12 | 53.68 | 54.08 | 53.68 | 53.98 | +0.954% | 13,868 | +5.391% |
| 2026-06-11 | 52.70 | 53.54 | 52.70 | 53.47 | +1.925% | 22,778 | +6.396% |
| 2026-06-10 | 52.95 | 53.36 | 52.46 | 52.46 | -1.602% | 68,862 | +8.445% |
| 2026-06-09 | 53.76 | 53.91 | 52.36 | 53.31 | -0.290% | 11,673 | +6.707% |
| 2026-06-08 | 53.83 | 53.91 | 53.40 | 53.47 | -0.011% | 6,720 | +6.398% |
| 2026-06-05 | 54.42 | 54.42 | 53.37 | 53.48 | -2.578% | 7,453 | +6.386% |
| 2026-06-04 | 54.35 | 55.01 | 54.35 | 54.89 | +0.146% | 9,603 | +3.644% |
| 2026-06-03 | 54.81 | 54.89 | 54.72 | 54.81 | -0.282% | 28,051 | +3.795% |
| 2026-06-02 | 54.84 | 55.08 | 54.84 | 54.96 | +0.283% | 8,858 | +3.502% |
| 2026-06-01 | 54.55 | 54.94 | 54.55 | 54.81 | -0.055% | 18,597 | +3.795% |
| 2026-05-29 | 54.79 | 54.92 | 54.66 | 54.84 | +0.491% | 10,195 | +3.738% |
| 2026-05-28 | 54.15 | 54.66 | 54.05 | 54.57 | +0.627% | 16,543 | +4.248% |
| 2026-05-27 | 54.49 | 54.49 | 54.23 | 54.23 | -0.601% | 7,305 | +4.901% |
| 2026-05-26 | 54.44 | 54.62 | 54.39 | 54.56 | +1.037% | 25,439 | +4.271% |
| 2026-05-22 | 54.04 | 54.11 | 53.87 | 54.00 | +0.577% | 9,819 | +5.352% |
| 2026-05-21 | 53.39 | 53.78 | 53.38 | 53.69 | +0.037% | 13,149 | +5.960% |
| 2026-05-20 | 53.38 | 53.78 | 53.24 | 53.67 | +1.074% | 9,292 | +5.999% |
| 2026-05-19 | 53.21 | 53.41 | 52.94 | 53.10 | -0.933% | 20,132 | +7.137% |
| 2026-05-18 | 53.77 | 53.79 | 53.30 | 53.60 | +0.007% | 13,545 | +6.138% |
| 2026-05-15 | 53.93 | 53.93 | 53.52 | 53.60 | -1.586% | 35,488 | +6.145% |
| 2026-05-14 | 54.15 | 54.50 | 54.15 | 54.46 | +0.815% | 19,178 | +4.462% |
| 2026-05-13 | 53.87 | 54.09 | 53.70 | 54.02 | +0.278% | 11,764 | +5.313% |
| 2026-05-12 | 53.78 | 53.89 | 53.32 | 53.87 | -0.259% | 15,431 | +5.606% |
| 2026-05-11 | 53.94 | 54.10 | 53.94 | 54.01 | +0.297% | 6,653 | +5.332% |
| 2026-05-08 | 53.63 | 53.98 | 53.63 | 53.85 | +1.336% | 22,458 | +5.645% |
| 2026-05-07 | 54.00 | 54.00 | 53.13 | 53.14 | -1.300% | 20,729 | +7.057% |
| 2026-05-06 | 53.77 | 53.84 | 53.56 | 53.84 | +1.148% | 17,954 | +5.665% |
| 2026-05-05 | 53.22 | 53.39 | 53.14 | 53.23 | +1.197% | 5,529 | +6.878% |
| 2026-05-04 | 52.78 | 52.84 | 52.45 | 52.60 | -0.351% | 8,811 | +8.158% |
| 2026-05-01 | 52.89 | 53.08 | 52.76 | 52.78 | -0.086% | 14,220 | +7.778% |
| 2026-04-30 | 52.58 | 52.92 | 52.48 | 52.83 | +1.045% | 10,130 | +7.685% |
| 2026-04-29 | 52.29 | 52.37 | 52.13 | 52.28 | -0.209% | 12,936 | +8.810% |
| 2026-04-28 | 52.67 | 52.67 | 52.28 | 52.39 | -1.038% | 5,806 | +8.582% |
| 2026-04-27 | 52.91 | 52.97 | 52.77 | 52.94 | +0.062% | 11,814 | +7.455% |
| 2026-04-24 | 52.58 | 52.91 | 52.40 | 52.91 | +0.839% | 22,896 | +7.522% |
| 2026-04-23 | 52.35 | 52.63 | 52.11 | 52.47 | -0.276% | 14,174 | +8.424% |
| 2026-04-22 | 52.56 | 52.62 | 52.46 | 52.62 | +0.872% | 6,381 | +8.125% |
| 2026-04-21 | 52.68 | 52.68 | 52.15 | 52.16 | -0.799% | 12,476 | +9.067% |
| 2026-04-20 | 52.63 | 52.73 | 52.53 | 52.58 | -0.462% | 6,996 | +8.196% |
| 2026-04-17 | 52.50 | 52.89 | 52.37 | 52.82 | +1.130% | 19,437 | +7.696% |
| 2026-04-16 | 52.22 | 52.31 | 52.13 | 52.23 | +0.104% | 5,795 | +8.914% |
| 2026-04-15 | 52.14 | 52.18 | 51.89 | 52.18 | +0.144% | 7,484 | +9.026% |
| 2026-04-14 | 51.91 | 52.12 | 51.84 | 52.10 | +0.654% | 16,488 | +9.183% |
| 2026-04-13 | 51.06 | 51.77 | 51.06 | 51.77 | +0.635% | 13,183 | +9.897% |
| 2026-04-10 | 51.66 | 51.66 | 51.36 | 51.44 | -0.136% | 10,073 | +10.595% |
| 2026-04-09 | 51.09 | 51.51 | 51.09 | 51.51 | +0.596% | 8,781 | +10.445% |
| 2026-04-08 | 51.37 | 51.37 | 50.94 | 51.20 | +2.206% | 4,757 | +11.102% |
| 2026-04-07 | 49.78 | 50.12 | 49.70 | 50.10 | +0.109% | 10,158 | +13.553% |
| 2026-04-06 | 49.59 | 50.05 | 49.59 | 50.05 | +0.663% | 14,571 | +13.676% |
| 2026-04-02 | 48.88 | 49.72 | 48.88 | 49.72 | +0.093% | 16,241 | +14.430% |
| 2026-04-01 | 49.36 | 49.86 | 49.36 | 49.67 | +1.037% | 13,590 | +14.536% |
| 2026-03-31 | 48.33 | 49.16 | 48.33 | 49.16 | +2.523% | 11,749 | +15.724% |
| 2026-03-30 | 48.66 | 48.66 | 47.70 | 47.95 | -0.560% | 8,962 | +18.644% |
| 2026-03-27 | 48.33 | 48.54 | 48.17 | 48.22 | -0.418% | 8,251 | +17.980% |
| 2026-03-26 | 48.87 | 49.04 | 48.42 | 48.42 | -1.591% | 7,322 | +17.487% |
| 2026-03-25 | 49.24 | 49.36 | 49.11 | 49.21 | +0.810% | 6,027 | +15.618% |
| 2026-03-24 | 48.33 | 48.97 | 48.33 | 48.81 | -0.020% | 13,877 | +16.554% |
| 2026-03-23 | 48.80 | 49.31 | 48.77 | 48.82 | +1.370% | 17,786 | +16.530% |
| 2026-03-20 | 48.95 | 48.95 | 47.94 | 48.16 | -1.954% | 10,952 | +18.127% |
| 2026-03-19 | 48.71 | 49.28 | 48.58 | 49.12 | -0.406% | 16,348 | +15.818% |
| 2026-03-18 | 49.72 | 49.79 | 49.32 | 49.32 | -1.354% | 5,226 | +15.349% |
| 2026-03-17 | 50.17 | 50.30 | 50.00 | 50.00 | +0.275% | 8,623 | +13.786% |
| 2026-03-16 | 49.83 | 50.11 | 49.79 | 49.86 | +0.952% | 6,746 | +14.099% |
| 2026-03-13 | 49.86 | 50.01 | 49.35 | 49.39 | -0.664% | 3,947 | +15.185% |
| 2026-03-12 | 49.98 | 49.98 | 49.66 | 49.72 | -1.232% | 9,791 | +14.421% |
| 2026-03-11 | 50.37 | 50.48 | 50.11 | 50.34 | -0.356% | 39,057 | +13.012% |
| 2026-03-10 | 50.53 | 51.03 | 50.45 | 50.52 | -0.158% | 17,892 | +12.609% |
| 2026-03-09 | 49.50 | 50.60 | 49.22 | 50.60 | +1.119% | 39,460 | +12.431% |
| 2026-03-06 | 50.05 | 50.24 | 49.90 | 50.04 | -1.341% | 19,055 | +13.689% |
| 2026-03-05 | 50.94 | 50.94 | 50.36 | 50.72 | -1.111% | 4,608 | +12.165% |
| 2026-03-04 | 51.00 | 51.36 | 51.00 | 51.29 | +0.583% | 176,334 | +10.918% |
| 2026-03-03 | 50.85 | 51.15 | 50.24 | 50.99 | -1.994% | 11,576 | +11.565% |
| 2026-03-02 | 51.49 | 52.15 | 51.49 | 52.03 | +0.288% | 9,793 | +9.341% |
| 2026-02-27 | 51.57 | 51.94 | 51.57 | 51.88 | -0.440% | 12,712 | +9.655% |
| 2026-02-26 | 52.20 | 52.20 | 51.47 | 52.11 | -0.295% | 7,555 | +9.173% |
| 2026-02-25 | 51.98 | 52.35 | 51.98 | 52.26 | +0.876% | 6,870 | +8.851% |
| 2026-02-24 | 51.26 | 51.81 | 51.00 | 51.81 | +0.994% | 6,835 | +9.805% |
| 2026-02-23 | 51.48 | 51.71 | 51.15 | 51.30 | -0.716% | 14,979 | +10.897% |
| 2026-02-20 | 51.10 | 51.67 | 51.10 | 51.67 | +0.490% | 12,374 | +10.103% |
| 2026-02-19 | 51.16 | 51.56 | 51.16 | 51.42 | -0.140% | 3,714 | +10.642% |
| 2026-02-18 | 51.29 | 51.73 | 51.29 | 51.49 | +0.429% | 5,313 | +10.487% |
| 2026-02-17 | 51.00 | 51.30 | 50.90 | 51.27 | +0.039% | 4,662 | +10.962% |
| 2026-02-13 | 50.80 | 51.47 | 50.80 | 51.25 | +1.055% | 12,985 | +11.005% |
| 2026-02-12 | 51.72 | 51.74 | 50.72 | 50.72 | -1.715% | 29,996 | +12.176% |
| 2026-02-11 | 51.61 | 51.68 | 51.41 | 51.60 | +0.448% | 7,430 | +10.252% |
| 2026-02-10 | 51.47 | 51.57 | 51.37 | 51.37 | -0.272% | 6,271 | +10.746% |
| 2026-02-09 | 51.16 | 51.54 | 51.16 | 51.51 | +0.507% | 5,348 | +10.445% |
| 2026-02-06 | 50.20 | 51.25 | 50.20 | 51.25 | +2.336% | 11,307 | +11.005% |
| 2026-02-05 | 50.00 | 50.45 | 49.88 | 50.08 | -0.733% | 19,873 | +13.598% |
| 2026-02-04 | 50.61 | 50.61 | 49.97 | 50.45 | -0.198% | 201,791 | +12.765% |
| 2026-02-03 | 50.95 | 50.95 | 50.38 | 50.55 | -0.531% | 4,383 | +12.542% |
| 2026-02-02 | 50.41 | 50.87 | 50.41 | 50.82 | +0.316% | 9,168 | +11.944% |
| 2026-01-30 | 50.83 | 50.92 | 50.49 | 50.66 | -1.363% | 9,146 | +12.298% |
| 2026-01-29 | 51.49 | 51.49 | 50.71 | 51.36 | -0.058% | 10,225 | +10.767% |
| 2026-01-28 | 51.53 | 51.53 | 51.31 | 51.39 | +0.183% | 7,321 | +10.702% |
| 2026-01-27 | 50.98 | 51.31 | 50.98 | 51.30 | +0.659% | 9,529 | +10.905% |
| 2026-01-26 | 50.89 | 51.08 | 50.89 | 50.96 | +0.649% | 12,212 | +11.637% |
| 2026-01-23 | 50.53 | 50.64 | 50.48 | 50.63 | +0.379% | 6,103 | +12.361% |
| 2026-01-22 | 50.33 | 50.56 | 50.33 | 50.44 | +0.739% | 19,580 | +12.787% |
| 2026-01-21 | 49.93 | 50.21 | 49.74 | 50.07 | +0.945% | 17,859 | +13.621% |
| 2026-01-20 | 49.82 | 50.02 | 49.56 | 49.60 | -1.227% | 11,343 | +14.695% |
| 2026-01-16 | 50.28 | 50.33 | 50.08 | 50.22 | -0.202% | 12,646 | +13.287% |
| 2026-01-15 | 50.17 | 50.53 | 50.17 | 50.32 | +0.558% | 5,494 | +13.059% |
| 2026-01-14 | 50.00 | 50.09 | 49.89 | 50.04 | -0.140% | 14,577 | +13.689% |
| 2026-01-13 | 50.36 | 50.36 | 50.02 | 50.11 | -0.080% | 6,851 | +13.530% |
| 2026-01-12 | 49.72 | 50.23 | 49.72 | 50.15 | +0.421% | 13,766 | +13.440% |
| 2026-01-09 | 49.88 | 50.08 | 49.84 | 49.94 | +0.665% | 17,331 | +13.917% |
| 2026-01-08 | 49.84 | 49.84 | 49.56 | 49.61 | -0.760% | 18,054 | +14.674% |
| 2026-01-07 | 50.15 | 50.19 | 49.94 | 49.99 | -0.299% | 16,600 | +13.803% |
| 2026-01-06 | 49.69 | 50.14 | 49.69 | 50.14 | +0.743% | 27,987 | +13.462% |
| 2026-01-05 | 49.80 | 49.92 | 49.56 | 49.77 | +0.060% | 26,626 | +14.306% |
| 2026-01-02 | 49.63 | 49.89 | 49.47 | 49.74 | +0.525% | 18,534 | +14.375% |
| 2025-12-31 | 49.95 | 49.95 | 49.48 | 49.48 | -1.652% | 6,954 | +14.976% |
| 2025-12-30 | 50.47 | 50.53 | 50.31 | 50.31 | -0.276% | 7,613 | +13.077% |
| 2025-12-29 | 50.56 | 50.56 | 50.41 | 50.45 | -0.611% | 14,048 | +12.765% |
| 2025-12-26 | 50.88 | 50.88 | 50.73 | 50.76 | -0.157% | 10,467 | +12.076% |
| 2025-12-24 | 50.73 | 50.90 | 50.73 | 50.84 | +0.197% | 7,923 | +11.900% |
| 2025-12-23 | 50.49 | 50.74 | 50.44 | 50.74 | +0.465% | 13,578 | +12.121% |
| 2025-12-22 | 50.48 | 50.60 | 50.39 | 50.51 | +0.507% | 67,490 | +12.642% |
| 2025-12-19 | 50.10 | 50.27 | 50.10 | 50.25 | +0.279% | 4,261 | +13.214% |
| 2025-12-18 | 50.12 | 50.37 | 49.99 | 50.11 | +0.582% | 4,502 | +13.530% |
| 2025-12-17 | 50.13 | 50.17 | 49.75 | 49.82 | -0.479% | 9,385 | +14.191% |
| 2025-12-16 | 50.12 | 50.12 | 49.84 | 50.06 | -0.497% | 3,364 | +13.644% |
| 2025-12-15 | 50.54 | 50.54 | 50.20 | 50.31 | +0.219% | 12,625 | +13.079% |
| 2025-12-12 | 50.92 | 50.92 | 50.20 | 50.20 | -1.177% | 5,088 | +13.327% |
| 2025-12-11 | 50.38 | 50.85 | 50.33 | 50.80 | +0.750% | 4,851 | +11.993% |
| 2025-12-10 | 50.25 | 50.56 | 50.05 | 50.42 | +0.310% | 11,706 | +12.832% |
| 2025-12-09 | 50.30 | 50.35 | 50.24 | 50.26 | +0.279% | 5,610 | +13.182% |
| 2025-12-08 | 50.27 | 50.36 | 50.09 | 50.12 | -0.361% | 11,085 | +13.498% |
| 2025-12-05 | 50.37 | 50.63 | 50.28 | 50.31 | -0.325% | 11,296 | +13.088% |
| 2025-12-04 | 50.39 | 50.48 | 50.25 | 50.47 | +0.478% | 6,351 | +12.720% |
| 2025-12-03 | 50.20 | 50.36 | 50.14 | 50.23 | +0.164% | 7,101 | +13.259% |
| 2025-12-02 | 50.37 | 50.38 | 50.11 | 50.15 | -0.225% | 8,222 | +13.445% |
| 2025-12-01 | 50.29 | 50.43 | 50.26 | 50.26 | -0.356% | 5,993 | +13.190% |
| 2025-11-28 | 50.35 | 50.57 | 50.35 | 50.44 | +0.228% | 2,671 | +12.787% |
| 2025-11-26 | 50.00 | 50.44 | 50.00 | 50.33 | +1.055% | 5,868 | +13.045% |
| 2025-11-25 | 49.43 | 49.90 | 49.31 | 49.80 | +0.713% | 7,884 | +14.237% |
| 2025-11-24 | 48.79 | 49.53 | 48.79 | 49.45 | +1.350% | 8,955 | +15.052% |
| 2025-11-21 | 48.40 | 49.15 | 48.25 | 48.79 | +0.841% | 8,034 | +16.605% |
| 2025-11-20 | 49.76 | 49.93 | 48.38 | 48.38 | -1.740% | 13,297 | +17.585% |
| 2025-11-19 | 49.20 | 49.29 | 48.99 | 49.24 | +0.144% | 4,897 | +15.539% |
| 2025-11-18 | 48.95 | 49.34 | 48.78 | 49.17 | -0.073% | 9,617 | +15.705% |
| 2025-11-17 | 49.65 | 49.88 | 49.05 | 49.20 | -1.264% | 6,490 | +15.620% |
| 2025-11-14 | 49.33 | 50.10 | 49.33 | 49.83 | -0.067% | 5,035 | +14.159% |
| 2025-11-13 | 50.55 | 50.60 | 49.87 | 49.87 | -1.544% | 8,850 | +14.082% |
| 2025-11-12 | 50.60 | 50.69 | 50.45 | 50.65 | +0.257% | 10,670 | +12.320% |
| 2025-11-11 | 50.21 | 50.58 | 50.20 | 50.52 | +0.359% | 5,925 | +12.609% |
| 2025-11-10 | 50.18 | 50.38 | 49.88 | 50.34 | +1.567% | 17,227 | +13.013% |
| 2025-11-07 | 49.02 | 49.56 | 48.91 | 49.56 | +0.228% | 6,259 | +14.784% |
| 2025-11-06 | 49.78 | 49.85 | 49.34 | 49.45 | -1.021% | 13,467 | +15.046% |
| 2025-11-05 | 49.37 | 50.18 | 49.37 | 49.96 | +0.909% | 10,495 | +13.871% |
| 2025-11-04 | 49.40 | 49.83 | 49.40 | 49.51 | -1.059% | 11,358 | +14.906% |
| 2025-11-03 | 50.05 | 50.05 | 49.63 | 50.04 | +0.120% | 16,867 | +13.689% |
| 2025-10-31 | 50.16 | 50.18 | 49.72 | 49.98 | -0.020% | 11,135 | +13.826% |
| 2025-10-30 | 49.88 | 50.29 | 49.88 | 49.99 | -0.221% | 5,945 | +13.803% |
| 2025-10-29 | 50.17 | 50.43 | 50.00 | 50.10 | -0.186% | 12,463 | +13.551% |
| 2025-10-28 | 50.37 | 50.46 | 50.06 | 50.19 | -0.250% | 15,929 | +13.340% |
| 2025-10-27 | 50.31 | 50.35 | 50.15 | 50.32 | +0.546% | 12,686 | +13.056% |
| 2025-10-24 | 50.07 | 50.17 | 50.03 | 50.05 | +0.536% | 8,673 | +13.674% |
| 2025-10-23 | 49.68 | 49.88 | 49.52 | 49.78 | +0.638% | 18,318 | +14.283% |
| 2025-10-22 | 49.68 | 49.71 | 49.19 | 49.46 | -0.348% | 7,448 | +15.012% |
| 2025-10-21 | 49.77 | 49.77 | 49.47 | 49.64 | -0.567% | 16,837 | +14.613% |
| 2025-10-20 | 49.84 | 50.06 | 49.82 | 49.92 | +0.557% | 16,079 | +13.962% |
| 2025-10-17 | 49.45 | 49.68 | 49.33 | 49.64 | +0.148% | 23,578 | +14.597% |
| 2025-10-16 | 50.01 | 50.07 | 49.35 | 49.57 | -0.532% | 9,977 | +14.767% |
| 2025-10-15 | 49.97 | 50.16 | 49.53 | 49.83 | +0.591% | 12,448 | +14.157% |
| 2025-10-14 | 49.11 | 49.73 | 49.11 | 49.54 | -0.258% | 5,462 | +14.832% |
| 2025-10-13 | 49.56 | 49.70 | 49.40 | 49.67 | +1.429% | 12,173 | +14.536% |
| 2025-10-10 | 50.11 | 50.28 | 48.97 | 48.97 | -2.470% | 14,812 | +16.173% |
| 2025-10-09 | 50.55 | 50.55 | 50.09 | 50.21 | -0.523% | 7,415 | +13.304% |
| 2025-10-08 | 50.49 | 50.49 | 50.28 | 50.47 | +0.452% | 6,663 | +12.712% |
| 2025-10-07 | 50.40 | 50.40 | 50.09 | 50.25 | -0.225% | 13,224 | +13.221% |
| 2025-10-06 | 50.48 | 50.49 | 50.33 | 50.36 | +0.086% | 12,593 | +12.967% |
| 2025-10-03 | 50.45 | 50.63 | 50.32 | 50.32 | -0.225% | 15,663 | +13.064% |
| 2025-10-02 | 50.37 | 50.43 | 50.11 | 50.43 | +0.338% | 8,870 | +12.810% |
| 2025-10-01 | 49.97 | 50.31 | 49.97 | 50.26 | +0.311% | 7,444 | +13.191% |
| 2025-09-30 | 50.15 | 50.15 | 49.92 | 50.10 | -0.049% | 11,118 | +13.543% |
| 2025-09-29 | 50.45 | 50.45 | 50.03 | 50.13 | +0.005% | 11,809 | +13.487% |
| 2025-09-26 | 49.77 | 50.13 | 49.77 | 50.13 | +0.838% | 12,440 | +13.493% |
| 2025-09-25 | 49.66 | 49.82 | 49.50 | 49.71 | -0.480% | 13,350 | +14.444% |
| 2025-09-24 | 49.97 | 50.06 | 49.91 | 49.95 | -0.040% | 18,642 | +13.894% |
| 2025-09-23 | 49.92 | 50.05 | 49.89 | 49.97 | +0.201% | 8,997 | +13.848% |
| 2025-09-22 | 49.61 | 49.90 | 49.51 | 49.87 | +0.467% | 17,115 | +14.077% |
| 2025-09-19 | 49.61 | 49.64 | 49.41 | 49.64 | +0.138% | 8,455 | +14.609% |
| 2025-09-18 | 49.49 | 49.64 | 49.42 | 49.57 | +0.563% | 6,659 | +14.767% |
| 2025-09-17 | 49.23 | 49.49 | 49.19 | 49.29 | +0.220% | 6,454 | +15.414% |
| 2025-09-16 | 49.46 | 49.46 | 49.10 | 49.18 | -0.457% | 6,818 | +15.667% |
| 2025-09-15 | 49.60 | 49.60 | 49.40 | 49.41 | -0.193% | 13,713 | +15.139% |
| 2025-09-12 | 49.55 | 49.60 | 49.51 | 49.51 | -0.009% | 7,832 | +14.917% |
| 2025-09-11 | 49.10 | 49.51 | 49.10 | 49.51 | +0.894% | 11,220 | +14.907% |
| 2025-09-10 | 48.98 | 49.15 | 48.98 | 49.07 | +0.597% | 8,623 | +15.934% |
| 2025-09-09 | 48.66 | 48.78 | 48.61 | 48.78 | +0.350% | 7,010 | +16.626% |
| 2025-09-08 | 48.72 | 48.72 | 48.44 | 48.61 | +0.310% | 17,852 | +17.034% |
| 2025-09-05 | 48.65 | 48.65 | 48.16 | 48.46 | +0.124% | 9,421 | +17.396% |
| 2025-09-04 | 48.20 | 48.40 | 48.20 | 48.40 | +0.415% | 14,908 | +17.541% |
| 2025-09-03 | 48.25 | 48.34 | 48.06 | 48.20 | +0.208% | 19,043 | +18.029% |
| 2025-09-02 | 47.81 | 48.13 | 47.80 | 48.10 | +0.167% | 13,914 | +18.274% |
| 2025-08-29 | 48.26 | 48.26 | 47.94 | 48.02 | -0.520% | 10,430 | +18.471% |
| 2025-08-28 | 48.25 | 48.30 | 48.04 | 48.27 | +0.273% | 20,169 | +17.855% |
| 2025-08-27 | 48.07 | 48.21 | 48.03 | 48.14 | +0.184% | 14,103 | +18.176% |
| 2025-08-26 | 47.81 | 48.05 | 47.70 | 48.05 | +0.536% | 8,036 | +18.393% |
| 2025-08-25 | 47.93 | 48.00 | 47.80 | 47.80 | -0.370% | 29,884 | +19.028% |
| 2025-08-22 | 48.02 | 48.02 | 47.93 | 47.97 | +0.896% | 5,624 | +18.587% |
| 2025-08-21 | 47.51 | 47.68 | 47.40 | 47.55 | -0.026% | 9,378 | +19.650% |
| 2025-08-20 | 47.38 | 47.61 | 47.18 | 47.56 | +0.360% | 8,765 | +19.619% |
| 2025-08-19 | 47.67 | 47.74 | 47.39 | 47.39 | -0.706% | 7,903 | +20.049% |
| 2025-08-18 | 47.64 | 47.81 | 47.64 | 47.73 | -0.065% | 14,567 | +19.202% |
| 2025-08-15 | 48.00 | 48.01 | 47.76 | 47.76 | -0.466% | 15,286 | +19.125% |
| 2025-08-14 | 47.87 | 48.04 | 47.81 | 47.98 | -0.374% | 9,689 | +18.570% |
| 2025-08-13 | 48.04 | 48.16 | 47.85 | 48.16 | +0.564% | 10,650 | +18.127% |
| 2025-08-12 | 47.38 | 47.89 | 47.38 | 47.89 | +1.350% | 6,177 | +18.793% |
| 2025-08-11 | 47.49 | 47.53 | 47.24 | 47.25 | -0.459% | 15,808 | +20.397% |
| 2025-08-08 | 47.31 | 47.52 | 47.27 | 47.47 | +0.965% | 11,470 | +19.844% |
| 2025-08-07 | 47.35 | 47.35 | 46.91 | 47.02 | -0.262% | 17,730 | +21.001% |
| 2025-08-06 | 47.35 | 47.35 | 47.14 | 47.14 | -0.549% | 4,408 | +20.683% |
| 2025-08-05 | 47.42 | 47.59 | 47.27 | 47.40 | -0.006% | 8,273 | +20.021% |
| 2025-08-04 | 46.74 | 47.40 | 46.74 | 47.40 | +1.638% | 10,651 | +20.014% |
| 2025-08-01 | 46.73 | 46.83 | 46.52 | 46.64 | -1.126% | 6,480 | +21.980% |
| 2025-07-31 | 47.57 | 47.60 | 47.17 | 47.17 | -0.190% | 9,012 | +20.606% |
| 2025-07-30 | 47.20 | 47.50 | 47.15 | 47.26 | +0.006% | 8,454 | +20.377% |
| 2025-07-29 | 47.37 | 47.37 | 47.15 | 47.26 | +0.227% | 12,876 | +20.384% |
| 2025-07-28 | 47.23 | 47.23 | 47.05 | 47.15 | -0.021% | 11,289 | +20.657% |
| 2025-07-25 | 47.05 | 47.23 | 47.02 | 47.16 | +0.340% | 10,517 | +20.632% |
| 2025-07-24 | 47.25 | 47.25 | 47.00 | 47.00 | -0.307% | 16,045 | +21.043% |
| 2025-07-23 | 46.90 | 47.17 | 46.90 | 47.14 | +0.995% | 7,882 | +20.672% |
| 2025-07-22 | 46.70 | 46.70 | 46.54 | 46.68 | -0.054% | 9,522 | +21.872% |
| 2025-07-21 | 46.89 | 46.95 | 46.70 | 46.70 | -0.070% | 22,347 | +21.807% |
| 2025-07-18 | 47.04 | 47.04 | 46.72 | 46.74 | -0.197% | 8,514 | +21.721% |
| 2025-07-17 | 46.75 | 46.90 | 46.60 | 46.83 | +0.378% | 10,345 | +21.482% |
| 2025-07-16 | 46.76 | 46.76 | 46.41 | 46.65 | +0.072% | 5,115 | +21.941% |
| 2025-07-15 | 47.34 | 47.34 | 46.62 | 46.62 | -0.935% | 14,730 | +22.029% |
| 2025-07-14 | 47.00 | 47.07 | 46.87 | 47.06 | +0.127% | 7,224 | +20.888% |
| 2025-07-11 | 47.13 | 47.13 | 46.98 | 47.00 | -0.545% | 8,665 | +21.042% |
| 2025-07-10 | 47.25 | 47.37 | 47.14 | 47.26 | +0.106% | 6,728 | +20.383% |
| 2025-07-09 | 47.07 | 47.21 | 46.99 | 47.21 | +0.591% | 4,153 | +20.511% |
| 2025-07-08 | 46.92 | 47.04 | 46.84 | 46.93 | +0.043% | 2,686 | +21.223% |
| 2025-07-07 | 47.28 | 47.28 | 46.78 | 46.91 | -0.783% | 15,068 | +21.275% |
| 2025-07-03 | 47.03 | 47.36 | 47.03 | 47.28 | +0.819% | 7,547 | +20.326% |
| 2025-07-02 | 46.65 | 46.90 | 46.65 | 46.90 | +0.635% | 25,181 | +21.312% |
| 2025-07-01 | 46.56 | 46.75 | 46.53 | 46.60 | -0.107% | 5,514 | +22.082% |
| 2025-06-30 | 46.66 | 46.68 | 46.49 | 46.65 | +0.452% | 12,488 | +21.951% |
| 2025-06-27 | 46.36 | 46.65 | 46.29 | 46.44 | +0.433% | 13,828 | +22.502% |
| 2025-06-26 | 46.02 | 46.24 | 46.00 | 46.24 | +0.918% | 9,334 | +23.032% |
| 2025-06-25 | 46.09 | 46.09 | 45.82 | 45.82 | -0.457% | 6,493 | +24.161% |
| 2025-06-24 | 45.98 | 46.13 | 45.93 | 46.03 | +0.634% | 13,008 | +23.593% |
| 2025-06-23 | 45.40 | 45.74 | 45.34 | 45.74 | +0.594% | 16,350 | +24.377% |
| 2025-06-20 | 45.58 | 45.58 | 45.35 | 45.47 | -0.450% | 11,537 | +25.115% |
| 2025-06-18 | 45.81 | 45.86 | 45.66 | 45.68 | -0.078% | 12,197 | +24.552% |
| 2025-06-17 | 45.74 | 45.92 | 45.68 | 45.71 | -0.368% | 8,188 | +24.455% |
| 2025-06-16 | 46.08 | 46.08 | 45.85 | 45.88 | +0.619% | 6,806 | +23.997% |
| 2025-06-13 | 45.78 | 45.94 | 45.56 | 45.60 | -0.754% | 6,330 | +24.765% |
| 2025-06-12 | 45.74 | 45.94 | 45.65 | 45.94 | +0.509% | 12,684 | +23.824% |
| 2025-06-11 | 45.63 | 45.90 | 45.63 | 45.71 | +0.289% | 18,022 | +24.454% |
| 2025-06-10 | 45.70 | 45.73 | 45.53 | 45.58 | -0.459% | 10,195 | +24.814% |
| 2025-06-09 | 46.06 | 46.06 | 45.72 | 45.79 | -0.135% | 18,695 | +24.241% |
| 2025-06-06 | 45.84 | 45.89 | 45.73 | 45.85 | +0.922% | 12,680 | +24.073% |
| 2025-06-05 | 45.60 | 45.70 | 45.38 | 45.43 | -0.227% | 6,346 | +25.217% |
| 2025-06-04 | 45.82 | 45.85 | 45.54 | 45.54 | -0.401% | 8,010 | +24.932% |
| 2025-06-03 | 45.59 | 45.80 | 45.59 | 45.72 | +0.561% | 8,220 | +24.431% |
| 2025-06-02 | 45.27 | 45.47 | 44.96 | 45.47 | +0.361% | 5,699 | +25.129% |
| 2025-05-30 | 45.15 | 45.31 | 44.94 | 45.30 | -0.010% | 10,361 | +25.581% |
| 2025-05-29 | 45.51 | 45.55 | 45.08 | 45.31 | +0.219% | 14,073 | +25.568% |
| 2025-05-28 | 45.50 | 45.50 | 45.21 | 45.21 | -0.447% | 14,896 | +25.843% |
| 2025-05-27 | 45.23 | 45.42 | 45.04 | 45.41 | +1.559% | 20,824 | +25.281% |
| 2025-05-23 | 44.30 | 44.89 | 44.22 | 44.71 | -0.127% | 11,614 | +27.233% |
| 2025-05-22 | 44.78 | 45.00 | 44.62 | 44.77 | -0.280% | 13,414 | +27.072% |
| 2025-05-21 | 45.28 | 45.45 | 44.85 | 44.90 | -1.436% | 9,063 | +26.716% |
| 2025-05-20 | 45.52 | 45.64 | 45.41 | 45.55 | -0.386% | 13,634 | +24.896% |
| 2025-05-19 | 45.19 | 45.74 | 45.19 | 45.73 | +0.145% | 16,764 | +24.414% |
| 2025-05-16 | 45.23 | 45.66 | 45.23 | 45.66 | +0.906% | 51,877 | +24.595% |
| 2025-05-15 | 44.82 | 45.29 | 44.82 | 45.25 | +0.775% | 14,149 | +25.724% |
| 2025-05-14 | 45.10 | 45.10 | 44.84 | 44.90 | -0.351% | 9,776 | +26.698% |
| 2025-05-13 | 44.79 | 45.19 | 44.76 | 45.06 | +0.963% | 42,308 | +26.254% |
| 2025-05-12 | 44.39 | 44.67 | 44.28 | 44.63 | +3.387% | 63,340 | +27.470% |
| 2025-05-09 | 43.35 | 43.35 | 43.13 | 43.17 | -0.282% | 10,906 | +31.787% |
| 2025-05-08 | 43.46 | 43.67 | 43.17 | 43.29 | +0.394% | 19,879 | +31.416% |
| 2025-05-07 | 43.17 | 43.20 | 42.88 | 43.12 | +0.046% | 26,745 | +31.934% |
| 2025-05-06 | 42.87 | 43.31 | 42.87 | 43.10 | -0.806% | 31,800 | +31.995% |
| 2025-05-05 | 43.31 | 43.59 | 43.24 | 43.45 | -0.344% | 77,747 | +30.932% |
| 2025-05-02 | 43.45 | 43.66 | 43.27 | 43.60 | +1.406% | 25,239 | +30.482% |
| 2025-05-01 | 42.98 | 43.33 | 42.84 | 43.00 | +0.952% | 16,976 | +32.316% |
| 2025-04-30 | 42.15 | 42.69 | 41.80 | 42.59 | -0.103% | 12,325 | +33.576% |
| 2025-04-29 | 42.25 | 42.77 | 42.25 | 42.63 | +0.528% | 39,978 | +33.438% |
| 2025-04-28 | 42.30 | 42.50 | 42.05 | 42.41 | +0.284% | 13,273 | +34.143% |
| 2025-04-25 | 42.18 | 42.31 | 41.91 | 42.29 | +0.377% | 33,792 | +34.524% |
| 2025-04-24 | 41.42 | 42.16 | 41.42 | 42.13 | +1.692% | 15,557 | +35.031% |
| 2025-04-23 | 41.72 | 41.99 | 41.24 | 41.43 | +1.395% | 48,053 | +37.316% |
| 2025-04-22 | 40.32 | 40.94 | 40.32 | 40.86 | +2.355% | 14,451 | +39.232% |
| 2025-04-21 | 40.55 | 40.55 | 39.46 | 39.92 | -2.187% | 54,897 | +42.510% |
| 2025-04-17 | 40.77 | 41.13 | 40.73 | 40.81 | +0.450% | 68,103 | +39.393% |
| 2025-04-16 | 41.02 | 41.19 | 40.28 | 40.63 | -1.455% | 10,697 | +40.020% |
| 2025-04-15 | 41.16 | 41.50 | 41.16 | 41.23 | 0.000% | 10,385 | +37.982% |