FDEV
Fidelity International Multifactor ETF
stockBATSETF
At CloseOct 2, 2026 3:11:34 PM EDT
35.95USD+0.447%(+0.16)39,471
FDEV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.81 | 36.06 | 35.81 | 36.05 | +0.726% | 39,471 | 0.000% |
| 2026-10-01 | 35.97 | 35.97 | 35.68 | 35.79 | -0.859% | 72,732 | +0.726% |
| 2026-09-30 | 36.48 | 36.48 | 36.08 | 36.10 | -0.224% | 146,345 | -0.139% |
| 2026-09-29 | 36.38 | 36.50 | 36.00 | 36.18 | -1.118% | 115,873 | -0.362% |
| 2026-09-28 | 36.80 | 36.91 | 36.41 | 36.59 | -0.975% | 51,853 | -1.476% |
| 2026-09-25 | 36.94 | 36.95 | 36.65 | 36.95 | +0.723% | 9,488 | -2.436% |
| 2026-09-24 | 36.68 | 36.84 | 36.53 | 36.69 | -0.583% | 10,835 | -1.731% |
| 2026-09-23 | 36.95 | 37.13 | 36.78 | 36.90 | -0.886% | 17,953 | -2.304% |
| 2026-09-22 | 37.21 | 37.43 | 37.21 | 37.23 | -0.161% | 10,178 | -3.169% |
| 2026-09-21 | 37.25 | 37.41 | 37.16 | 37.29 | +0.621% | 42,730 | -3.325% |
| 2026-09-18 | 37.06 | 37.15 | 36.89 | 37.06 | -1.835% | 20,863 | -2.725% |
| 2026-09-17 | 37.92 | 37.92 | 37.63 | 37.75 | +0.848% | 11,333 | -4.510% |
| 2026-09-16 | 37.74 | 37.87 | 37.31 | 37.44 | -0.729% | 22,340 | -3.700% |
| 2026-09-15 | 37.61 | 37.76 | 37.51 | 37.71 | -0.422% | 15,382 | -4.402% |
| 2026-09-14 | 37.74 | 38.00 | 37.73 | 37.87 | +0.223% | 32,806 | -4.806% |
| 2026-09-11 | 37.86 | 37.92 | 37.67 | 37.79 | +0.736% | 32,484 | -4.594% |
| 2026-09-10 | 37.68 | 37.79 | 37.46 | 37.51 | -0.478% | 32,412 | -3.892% |
| 2026-09-09 | 37.94 | 37.94 | 37.64 | 37.69 | -1.024% | 14,953 | -4.351% |
| 2026-09-08 | 38.31 | 38.31 | 38.05 | 38.08 | -0.537% | 23,360 | -5.331% |
| 2026-09-04 | 38.28 | 38.31 | 38.18 | 38.29 | -0.142% | 16,296 | -5.839% |
| 2026-09-03 | 38.20 | 38.47 | 38.20 | 38.34 | +1.362% | 13,014 | -5.973% |
| 2026-09-02 | 37.86 | 37.93 | 37.74 | 37.83 | +0.040% | 10,679 | -4.693% |
| 2026-09-01 | 37.77 | 37.97 | 37.76 | 37.81 | +0.212% | 10,835 | -4.655% |
| 2026-08-31 | 37.78 | 37.91 | 37.62 | 37.73 | -0.007% | 16,310 | -4.453% |
| 2026-08-28 | 37.91 | 38.00 | 37.63 | 37.73 | -0.370% | 54,682 | -4.460% |
| 2026-08-27 | 37.89 | 37.99 | 37.71 | 37.87 | -0.321% | 136,066 | -4.813% |
| 2026-08-26 | 38.12 | 38.20 | 37.99 | 37.99 | -0.380% | 7,357 | -5.119% |
| 2026-08-25 | 38.06 | 38.18 | 38.02 | 38.14 | +0.197% | 10,919 | -5.480% |
| 2026-08-24 | 38.06 | 38.21 | 37.96 | 38.06 | -0.117% | 19,401 | -5.294% |
| 2026-08-21 | 38.07 | 38.19 | 38.00 | 38.11 | +1.046% | 22,395 | -5.404% |
| 2026-08-20 | 37.91 | 37.94 | 37.69 | 37.72 | -0.503% | 17,872 | -4.415% |
| 2026-08-19 | 37.94 | 37.99 | 37.82 | 37.91 | +0.679% | 12,501 | -4.895% |
| 2026-08-18 | 37.74 | 37.95 | 37.61 | 37.65 | -0.449% | 31,811 | -4.250% |
| 2026-08-17 | 37.92 | 38.00 | 37.72 | 37.82 | -0.237% | 56,083 | -4.680% |
| 2026-08-14 | 37.86 | 38.00 | 37.86 | 37.91 | +0.437% | 11,323 | -4.906% |
| 2026-08-13 | 37.69 | 37.83 | 37.60 | 37.75 | +0.413% | 6,706 | -4.491% |
| 2026-08-12 | 37.65 | 37.86 | 37.59 | 37.59 | -0.333% | 17,969 | -4.097% |
| 2026-08-11 | 37.76 | 37.87 | 37.64 | 37.72 | +0.123% | 19,461 | -4.416% |
| 2026-08-10 | 37.52 | 37.72 | 37.52 | 37.67 | -0.532% | 43,340 | -4.298% |
| 2026-08-07 | 37.74 | 37.91 | 37.73 | 37.87 | +0.961% | 20,064 | -4.808% |
| 2026-08-06 | 37.53 | 37.59 | 37.41 | 37.51 | +0.510% | 22,748 | -3.893% |
| 2026-08-05 | 37.52 | 37.59 | 37.25 | 37.32 | -0.161% | 8,996 | -3.403% |
| 2026-08-04 | 37.13 | 37.38 | 37.13 | 37.38 | +0.349% | 12,291 | -3.558% |
| 2026-08-03 | 37.29 | 37.34 | 37.07 | 37.25 | +0.269% | 79,567 | -3.221% |
| 2026-07-31 | 37.20 | 37.30 | 36.85 | 37.15 | -0.828% | 134,969 | -2.961% |
| 2026-07-30 | 37.20 | 37.50 | 37.20 | 37.46 | +0.998% | 20,223 | -3.764% |
| 2026-07-29 | 37.06 | 37.30 | 36.89 | 37.09 | +0.270% | 16,336 | -2.804% |
| 2026-07-28 | 36.65 | 37.00 | 36.65 | 36.99 | +0.698% | 13,123 | -2.541% |
| 2026-07-27 | 36.77 | 36.97 | 36.67 | 36.73 | +0.255% | 9,286 | -1.861% |
| 2026-07-24 | 36.51 | 36.65 | 36.51 | 36.64 | +1.076% | 10,692 | -1.610% |
| 2026-07-23 | 36.15 | 36.39 | 36.15 | 36.25 | -0.905% | 15,836 | -0.552% |
| 2026-07-22 | 36.63 | 36.78 | 36.51 | 36.58 | +0.498% | 9,097 | -1.452% |
| 2026-07-21 | 36.25 | 36.49 | 36.24 | 36.40 | +0.943% | 31,233 | -0.962% |
| 2026-07-20 | 36.32 | 36.40 | 36.06 | 36.06 | -1.205% | 9,824 | -0.028% |
| 2026-07-17 | 36.17 | 36.52 | 36.17 | 36.50 | +0.275% | 12,811 | -1.233% |
| 2026-07-16 | 36.29 | 36.43 | 36.22 | 36.40 | +0.041% | 19,449 | -0.962% |
| 2026-07-15 | 36.16 | 36.47 | 36.16 | 36.38 | +0.581% | 15,840 | -0.921% |
| 2026-07-14 | 36.21 | 36.35 | 36.08 | 36.17 | +0.766% | 14,019 | -0.346% |
| 2026-07-13 | 36.00 | 36.15 | 35.88 | 35.90 | -0.416% | 34,959 | +0.418% |
| 2026-07-10 | 36.12 | 36.12 | 35.96 | 36.05 | +0.362% | 61,435 | 0.000% |
| 2026-07-09 | 35.82 | 35.99 | 35.82 | 35.92 | -0.181% | 43,353 | +0.362% |
| 2026-07-08 | 35.97 | 36.07 | 35.72 | 35.98 | -0.649% | 14,637 | +0.181% |
| 2026-07-07 | 36.26 | 36.37 | 36.02 | 36.22 | +0.083% | 47,309 | -0.469% |
| 2026-07-06 | 36.01 | 36.22 | 36.00 | 36.19 | +0.472% | 23,380 | -0.387% |
| 2026-07-02 | 35.80 | 36.14 | 35.76 | 36.02 | +2.126% | 17,016 | +0.083% |
| 2026-07-01 | 35.21 | 35.41 | 35.21 | 35.27 | -0.648% | 57,987 | +2.212% |
| 2026-06-30 | 35.48 | 35.51 | 35.33 | 35.50 | +0.226% | 108,485 | +1.549% |
| 2026-06-29 | 35.54 | 35.58 | 35.28 | 35.42 | +0.482% | 24,254 | +1.779% |
| 2026-06-26 | 35.15 | 35.46 | 35.15 | 35.25 | +0.199% | 8,763 | +2.270% |
| 2026-06-25 | 35.45 | 35.52 | 35.18 | 35.18 | -0.142% | 40,593 | +2.473% |
| 2026-06-24 | 35.11 | 35.31 | 35.07 | 35.23 | -0.480% | 14,512 | +2.328% |
| 2026-06-23 | 35.36 | 35.48 | 35.20 | 35.40 | -0.548% | 13,879 | +1.836% |
| 2026-06-22 | 35.52 | 35.68 | 35.45 | 35.59 | +0.211% | 49,878 | +1.278% |
| 2026-06-18 | 35.63 | 35.66 | 35.47 | 35.52 | -1.525% | 18,827 | +1.492% |
| 2026-06-17 | 36.40 | 36.57 | 35.76 | 36.07 | -0.825% | 384,089 | -0.055% |
| 2026-06-16 | 36.16 | 36.40 | 36.16 | 36.37 | +0.304% | 25,209 | -0.880% |
| 2026-06-15 | 36.54 | 36.54 | 36.20 | 36.26 | -0.385% | 22,850 | -0.579% |
| 2026-06-12 | 36.10 | 36.40 | 36.10 | 36.40 | +0.719% | 34,514 | -0.962% |
| 2026-06-11 | 35.84 | 36.29 | 35.74 | 36.14 | +1.594% | 12,702 | -0.249% |
| 2026-06-10 | 35.71 | 35.78 | 35.55 | 35.57 | -0.282% | 15,656 | +1.341% |
| 2026-06-09 | 35.77 | 35.99 | 35.41 | 35.67 | +0.291% | 11,640 | +1.055% |
| 2026-06-08 | 35.74 | 35.96 | 35.57 | 35.57 | +0.310% | 17,413 | +1.349% |
| 2026-06-05 | 35.86 | 36.08 | 35.37 | 35.46 | -1.418% | 23,457 | +1.664% |
| 2026-06-04 | 35.87 | 36.11 | 35.85 | 35.97 | +0.756% | 14,497 | +0.222% |
| 2026-06-03 | 35.86 | 36.00 | 35.70 | 35.70 | -0.502% | 11,073 | +0.980% |
| 2026-06-02 | 35.72 | 36.12 | 35.72 | 35.88 | +0.223% | 25,598 | +0.474% |
| 2026-06-01 | 35.82 | 36.07 | 35.76 | 35.80 | -1.026% | 38,921 | +0.698% |
| 2026-05-29 | 36.32 | 36.52 | 36.14 | 36.17 | +0.030% | 40,743 | -0.335% |
| 2026-05-28 | 36.13 | 36.41 | 36.13 | 36.16 | -0.303% | 23,385 | -0.304% |
| 2026-05-27 | 36.48 | 36.48 | 36.27 | 36.27 | -0.685% | 19,922 | -0.607% |
| 2026-05-26 | 36.58 | 36.85 | 36.44 | 36.52 | -0.137% | 20,577 | -1.287% |
| 2026-05-22 | 36.61 | 36.87 | 36.40 | 36.57 | -0.273% | 17,606 | -1.422% |
| 2026-05-21 | 36.57 | 36.84 | 36.47 | 36.67 | -0.248% | 14,327 | -1.691% |
| 2026-05-20 | 36.47 | 36.86 | 36.47 | 36.76 | +0.909% | 9,387 | -1.934% |
| 2026-05-19 | 36.57 | 36.62 | 36.42 | 36.43 | -0.410% | 9,420 | -1.043% |
| 2026-05-18 | 36.37 | 36.58 | 36.19 | 36.58 | +1.217% | 26,966 | -1.449% |
| 2026-05-15 | 36.16 | 36.38 | 36.11 | 36.14 | -1.284% | 19,593 | -0.249% |
| 2026-05-14 | 36.76 | 36.78 | 36.50 | 36.61 | -0.005% | 18,280 | -1.530% |
| 2026-05-13 | 36.64 | 36.72 | 36.52 | 36.61 | -0.218% | 16,223 | -1.535% |
| 2026-05-12 | 36.63 | 36.75 | 36.45 | 36.69 | -0.104% | 16,906 | -1.749% |
| 2026-05-11 | 36.63 | 36.95 | 36.63 | 36.73 | +0.054% | 39,422 | -1.851% |
| 2026-05-08 | 36.71 | 36.95 | 36.65 | 36.71 | +0.630% | 24,207 | -1.798% |
| 2026-05-07 | 36.96 | 37.11 | 36.48 | 36.48 | -1.803% | 89,303 | -1.179% |
| 2026-05-06 | 37.28 | 37.33 | 36.83 | 37.15 | +1.233% | 22,023 | -2.961% |
| 2026-05-05 | 36.67 | 36.75 | 36.48 | 36.70 | +1.040% | 23,359 | -1.765% |
| 2026-05-04 | 36.41 | 36.74 | 36.31 | 36.32 | -1.062% | 31,163 | -0.743% |
| 2026-05-01 | 36.80 | 36.98 | 36.62 | 36.71 | -0.054% | 34,651 | -1.798% |
| 2026-04-30 | 36.17 | 36.87 | 36.17 | 36.73 | +2.113% | 25,599 | -1.851% |
| 2026-04-29 | 36.07 | 36.23 | 35.83 | 35.97 | -1.127% | 15,388 | +0.222% |
| 2026-04-28 | 36.30 | 36.54 | 36.25 | 36.38 | +0.442% | 27,576 | -0.907% |
| 2026-04-27 | 36.30 | 36.56 | 36.13 | 36.22 | -0.110% | 23,504 | -0.469% |
| 2026-04-24 | 36.35 | 36.45 | 36.06 | 36.26 | -0.110% | 26,612 | -0.579% |
| 2026-04-23 | 36.52 | 36.55 | 36.16 | 36.30 | -0.493% | 13,063 | -0.689% |
| 2026-04-22 | 36.71 | 36.71 | 36.37 | 36.48 | +0.220% | 28,562 | -1.179% |
| 2026-04-21 | 36.97 | 36.97 | 36.32 | 36.40 | -1.595% | 20,172 | -0.962% |
| 2026-04-20 | 37.09 | 37.24 | 36.96 | 36.99 | -0.270% | 30,399 | -2.541% |
| 2026-04-17 | 37.15 | 37.47 | 37.09 | 37.09 | +0.542% | 21,139 | -2.804% |
| 2026-04-16 | 37.06 | 37.27 | 36.89 | 36.89 | -0.054% | 20,078 | -2.277% |
| 2026-04-15 | 37.06 | 37.25 | 36.91 | 36.91 | -0.324% | 57,577 | -2.330% |
| 2026-04-14 | 37.16 | 37.24 | 36.95 | 37.03 | +0.217% | 21,423 | -2.647% |
| 2026-04-13 | 36.68 | 37.02 | 36.31 | 36.95 | +0.462% | 19,706 | -2.436% |
| 2026-04-10 | 36.90 | 37.12 | 36.77 | 36.78 | -0.352% | 26,086 | -1.985% |
| 2026-04-09 | 36.78 | 37.21 | 36.75 | 36.91 | +0.027% | 18,181 | -2.330% |
| 2026-04-08 | 37.32 | 37.32 | 36.75 | 36.90 | +2.131% | 37,638 | -2.304% |
| 2026-04-07 | 36.03 | 36.18 | 35.76 | 36.13 | -0.055% | 25,403 | -0.221% |
| 2026-04-06 | 36.29 | 36.37 | 35.98 | 36.15 | +0.417% | 22,343 | -0.277% |
| 2026-04-02 | 35.75 | 36.07 | 35.31 | 36.00 | +0.056% | 24,727 | +0.139% |
| 2026-04-01 | 36.12 | 36.38 | 35.96 | 35.98 | +0.841% | 38,982 | +0.195% |
| 2026-03-31 | 35.33 | 35.89 | 35.20 | 35.68 | +2.352% | 33,179 | +1.037% |
| 2026-03-30 | 35.11 | 35.30 | 34.80 | 34.86 | +0.461% | 22,620 | +3.414% |
| 2026-03-27 | 34.80 | 35.07 | 34.43 | 34.70 | -0.430% | 36,190 | +3.890% |
| 2026-03-26 | 35.15 | 35.50 | 34.85 | 34.85 | -1.665% | 12,839 | +3.443% |
| 2026-03-25 | 35.45 | 35.55 | 35.25 | 35.44 | +1.170% | 19,528 | +1.721% |
| 2026-03-24 | 34.80 | 35.32 | 34.78 | 35.03 | +0.229% | 27,950 | +2.912% |
| 2026-03-23 | 35.03 | 35.47 | 34.80 | 34.95 | +1.836% | 40,667 | +3.147% |
| 2026-03-20 | 35.10 | 35.49 | 34.32 | 34.32 | -3.487% | 23,354 | +5.041% |
| 2026-03-19 | 35.10 | 35.77 | 35.10 | 35.56 | -0.112% | 34,129 | +1.378% |
| 2026-03-18 | 36.00 | 36.07 | 35.60 | 35.60 | -1.276% | 7,334 | +1.264% |
| 2026-03-17 | 36.16 | 36.38 | 36.06 | 36.06 | +0.502% | 17,887 | -0.028% |
| 2026-03-16 | 35.73 | 36.01 | 35.50 | 35.88 | +1.528% | 20,022 | +0.474% |
| 2026-03-13 | 35.78 | 35.96 | 35.34 | 35.34 | -0.917% | 29,048 | +2.009% |
| 2026-03-12 | 35.77 | 35.91 | 35.65 | 35.67 | -1.445% | 15,407 | +1.074% |
| 2026-03-11 | 36.02 | 36.19 | 35.91 | 36.19 | -0.066% | 20,882 | -0.387% |
| 2026-03-10 | 36.35 | 36.62 | 36.16 | 36.21 | +0.594% | 9,983 | -0.452% |
| 2026-03-09 | 35.50 | 36.00 | 35.27 | 36.00 | +0.139% | 23,721 | +0.139% |
| 2026-03-06 | 35.50 | 36.10 | 35.50 | 35.95 | -0.360% | 41,196 | +0.278% |
| 2026-03-05 | 36.30 | 36.50 | 35.85 | 36.08 | -1.796% | 33,798 | -0.083% |
| 2026-03-04 | 36.72 | 36.88 | 36.38 | 36.74 | +0.520% | 62,858 | -1.878% |
| 2026-03-03 | 36.18 | 36.78 | 35.75 | 36.55 | -2.194% | 72,380 | -1.368% |
| 2026-03-02 | 37.19 | 37.53 | 37.09 | 37.37 | -1.033% | 53,247 | -3.532% |
| 2026-02-27 | 37.77 | 38.08 | 37.76 | 37.76 | +0.159% | 54,736 | -4.529% |
| 2026-02-26 | 37.72 | 37.93 | 37.55 | 37.70 | +0.266% | 37,838 | -4.377% |
| 2026-02-25 | 37.38 | 37.86 | 37.38 | 37.60 | +0.804% | 18,197 | -4.122% |
| 2026-02-24 | 37.31 | 37.45 | 37.26 | 37.30 | -0.107% | 26,719 | -3.351% |
| 2026-02-23 | 37.48 | 37.77 | 37.33 | 37.34 | -0.294% | 57,596 | -3.455% |
| 2026-02-20 | 37.14 | 37.66 | 37.14 | 37.45 | +0.835% | 31,034 | -3.738% |
| 2026-02-19 | 37.13 | 37.28 | 37.09 | 37.14 | -0.429% | 17,612 | -2.935% |
| 2026-02-18 | 37.40 | 37.61 | 37.30 | 37.30 | -0.134% | 20,716 | -3.351% |
| 2026-02-17 | 37.35 | 37.50 | 37.02 | 37.35 | -0.691% | 42,650 | -3.481% |
| 2026-02-13 | 37.25 | 37.61 | 37.25 | 37.61 | +0.508% | 28,465 | -4.148% |
| 2026-02-12 | 37.71 | 37.71 | 37.27 | 37.42 | -0.619% | 30,306 | -3.661% |
| 2026-02-11 | 37.61 | 37.81 | 37.53 | 37.65 | +0.435% | 51,306 | -4.257% |
| 2026-02-10 | 37.49 | 37.58 | 37.40 | 37.49 | +0.536% | 55,153 | -3.841% |
| 2026-02-09 | 36.93 | 37.41 | 36.93 | 37.29 | +1.414% | 24,818 | -3.325% |
| 2026-02-06 | 36.55 | 36.91 | 36.55 | 36.77 | +1.518% | 31,165 | -1.958% |
| 2026-02-05 | 36.37 | 36.50 | 36.15 | 36.22 | -1.173% | 31,968 | -0.469% |
| 2026-02-04 | 36.85 | 36.93 | 36.43 | 36.65 | +0.411% | 20,566 | -1.637% |
| 2026-02-03 | 36.25 | 36.59 | 36.15 | 36.50 | +0.940% | 82,304 | -1.233% |
| 2026-02-02 | 35.95 | 36.30 | 35.95 | 36.16 | +0.556% | 20,947 | -0.304% |
| 2026-01-30 | 36.35 | 36.41 | 35.75 | 35.96 | -1.749% | 65,711 | +0.250% |
| 2026-01-29 | 36.77 | 36.88 | 36.23 | 36.60 | +0.771% | 43,191 | -1.503% |
| 2026-01-28 | 36.32 | 36.51 | 36.16 | 36.32 | -0.873% | 51,668 | -0.743% |
| 2026-01-27 | 36.55 | 36.68 | 36.44 | 36.64 | +1.327% | 56,284 | -1.610% |
| 2026-01-26 | 36.19 | 36.61 | 36.16 | 36.16 | +0.528% | 78,795 | -0.304% |
| 2026-01-23 | 35.75 | 36.12 | 35.62 | 35.97 | +0.615% | 25,106 | +0.222% |
| 2026-01-22 | 35.61 | 36.01 | 35.61 | 35.75 | +0.196% | 88,843 | +0.839% |
| 2026-01-21 | 35.65 | 35.81 | 35.34 | 35.68 | +0.620% | 25,830 | +1.037% |
| 2026-01-20 | 35.36 | 35.76 | 35.36 | 35.46 | -0.393% | 88,915 | +1.664% |
| 2026-01-16 | 35.65 | 35.80 | 35.53 | 35.60 | +0.253% | 42,077 | +1.264% |
| 2026-01-15 | 35.54 | 35.77 | 35.48 | 35.51 | -0.084% | 75,571 | +1.521% |
| 2026-01-14 | 35.50 | 35.64 | 35.44 | 35.54 | +0.523% | 52,135 | +1.435% |
| 2026-01-13 | 35.56 | 35.56 | 35.23 | 35.35 | -1.050% | 80,177 | +1.966% |
| 2026-01-12 | 35.60 | 35.76 | 35.55 | 35.73 | +1.075% | 66,755 | +0.896% |
| 2026-01-09 | 35.36 | 35.57 | 35.33 | 35.35 | +0.369% | 57,754 | +1.980% |
| 2026-01-08 | 35.04 | 35.43 | 35.04 | 35.22 | +0.256% | 39,343 | +2.357% |
| 2026-01-07 | 35.24 | 35.33 | 35.06 | 35.13 | -0.114% | 55,444 | +2.619% |
| 2026-01-06 | 35.13 | 35.36 | 35.13 | 35.17 | +0.171% | 44,352 | +2.502% |
| 2026-01-05 | 34.91 | 35.20 | 34.80 | 35.11 | +0.746% | 77,266 | +2.677% |
| 2026-01-02 | 34.95 | 35.09 | 34.66 | 34.85 | +0.693% | 53,971 | +3.443% |
| 2025-12-31 | 34.77 | 34.81 | 34.61 | 34.61 | -0.632% | 35,945 | +4.161% |
| 2025-12-30 | 34.85 | 34.99 | 34.81 | 34.83 | -0.057% | 58,875 | +3.503% |
| 2025-12-29 | 34.95 | 34.95 | 34.69 | 34.85 | -0.315% | 56,121 | +3.443% |
| 2025-12-26 | 34.95 | 35.02 | 34.85 | 34.96 | +0.043% | 20,147 | +3.118% |
| 2025-12-24 | 34.99 | 35.06 | 34.83 | 34.95 | +0.072% | 31,809 | +3.162% |
| 2025-12-23 | 34.84 | 35.00 | 34.79 | 34.92 | +0.663% | 49,053 | +3.236% |
| 2025-12-22 | 34.60 | 34.77 | 34.55 | 34.69 | +0.492% | 54,867 | +3.920% |
| 2025-12-19 | 34.59 | 34.84 | 34.52 | 34.52 | -0.375% | 32,004 | +4.432% |
| 2025-12-18 | 34.64 | 34.86 | 34.63 | 34.65 | +0.435% | 31,339 | +4.040% |
| 2025-12-17 | 34.55 | 34.64 | 34.40 | 34.50 | -0.289% | 64,465 | +4.493% |
| 2025-12-16 | 34.75 | 34.81 | 34.55 | 34.60 | -0.029% | 34,500 | +4.191% |
| 2025-12-15 | 34.66 | 34.84 | 34.60 | 34.61 | +0.319% | 23,589 | +4.161% |
| 2025-12-12 | 34.45 | 34.78 | 34.25 | 34.50 | -0.202% | 35,394 | +4.493% |
| 2025-12-11 | 34.26 | 34.68 | 34.26 | 34.57 | +1.438% | 45,493 | +4.281% |
| 2025-12-10 | 33.94 | 34.30 | 33.93 | 34.08 | +0.739% | 51,112 | +5.781% |
| 2025-12-09 | 33.89 | 34.05 | 33.83 | 33.83 | +0.030% | 49,573 | +6.562% |
| 2025-12-08 | 33.96 | 34.00 | 33.79 | 33.82 | -0.236% | 49,920 | +6.594% |
| 2025-12-05 | 34.10 | 34.12 | 33.90 | 33.90 | -0.059% | 44,676 | +6.342% |
| 2025-12-04 | 34.09 | 34.20 | 33.92 | 33.92 | +0.029% | 54,252 | +6.279% |
| 2025-12-03 | 33.91 | 34.00 | 33.83 | 33.91 | +0.148% | 53,836 | +6.311% |
| 2025-12-02 | 34.07 | 34.07 | 33.75 | 33.86 | -0.083% | 20,599 | +6.468% |
| 2025-12-01 | 34.04 | 34.17 | 33.78 | 33.89 | -0.329% | 93,214 | +6.380% |
| 2025-11-28 | 33.88 | 34.23 | 33.88 | 34.00 | +0.354% | 14,853 | +6.029% |
| 2025-11-26 | 33.62 | 34.00 | 33.62 | 33.88 | +1.134% | 27,208 | +6.405% |
| 2025-11-25 | 33.24 | 33.71 | 33.24 | 33.50 | +0.873% | 68,800 | +7.612% |
| 2025-11-24 | 33.12 | 33.42 | 33.12 | 33.21 | +0.393% | 39,054 | +8.552% |
| 2025-11-21 | 32.81 | 33.28 | 32.80 | 33.08 | +1.535% | 37,987 | +8.978% |
| 2025-11-20 | 33.02 | 33.19 | 32.56 | 32.58 | -1.063% | 41,796 | +10.651% |
| 2025-11-19 | 33.02 | 33.20 | 32.87 | 32.93 | -0.783% | 17,034 | +9.475% |
| 2025-11-18 | 33.12 | 33.31 | 32.92 | 33.19 | -0.210% | 32,795 | +8.617% |
| 2025-11-17 | 33.44 | 33.68 | 33.23 | 33.26 | -1.071% | 28,956 | +8.388% |
| 2025-11-14 | 33.41 | 33.80 | 33.41 | 33.62 | -0.444% | 28,096 | +7.228% |
| 2025-11-13 | 33.95 | 34.00 | 33.66 | 33.77 | -0.383% | 31,830 | +6.752% |
| 2025-11-12 | 33.73 | 34.10 | 33.73 | 33.90 | +0.893% | 26,301 | +6.342% |
| 2025-11-11 | 33.50 | 33.85 | 33.50 | 33.60 | +0.478% | 35,823 | +7.292% |
| 2025-11-10 | 33.33 | 33.47 | 33.24 | 33.44 | +1.058% | 34,323 | +7.805% |
| 2025-11-07 | 32.86 | 33.19 | 32.86 | 33.09 | +0.608% | 40,999 | +8.945% |
| 2025-11-06 | 32.92 | 33.13 | 32.87 | 32.89 | 0.000% | 55,400 | +9.608% |
| 2025-11-05 | 32.71 | 33.16 | 32.71 | 32.89 | +0.735% | 26,178 | +9.608% |
| 2025-11-04 | 32.67 | 32.94 | 32.65 | 32.65 | -0.820% | 45,926 | +10.413% |
| 2025-11-03 | 33.03 | 33.14 | 32.87 | 32.92 | -0.030% | 67,031 | +9.508% |
| 2025-10-31 | 33.04 | 33.16 | 32.88 | 32.93 | -0.453% | 42,724 | +9.475% |
| 2025-10-30 | 32.90 | 33.27 | 32.90 | 33.08 | +0.182% | 29,418 | +8.978% |
| 2025-10-29 | 33.30 | 33.53 | 33.00 | 33.02 | -1.286% | 47,199 | +9.176% |
| 2025-10-28 | 33.48 | 33.69 | 33.35 | 33.45 | -0.090% | 44,519 | +7.773% |
| 2025-10-27 | 33.58 | 33.68 | 33.44 | 33.48 | +0.180% | 38,292 | +7.676% |
| 2025-10-24 | 33.44 | 33.56 | 33.38 | 33.42 | +0.150% | 26,583 | +7.870% |
| 2025-10-23 | 33.31 | 33.45 | 33.30 | 33.37 | +0.542% | 46,860 | +8.031% |
| 2025-10-22 | 33.04 | 33.39 | 33.04 | 33.19 | +0.363% | 31,916 | +8.617% |
| 2025-10-21 | 33.20 | 33.25 | 33.07 | 33.07 | -0.929% | 37,153 | +9.011% |
| 2025-10-20 | 33.23 | 33.47 | 33.23 | 33.38 | +0.451% | 41,853 | +7.999% |
| 2025-10-17 | 33.21 | 33.38 | 33.12 | 33.23 | +0.060% | 58,635 | +8.486% |
| 2025-10-16 | 33.26 | 33.47 | 33.19 | 33.21 | +0.211% | 30,547 | +8.552% |
| 2025-10-15 | 33.08 | 33.30 | 33.08 | 33.14 | +0.121% | 33,357 | +8.781% |
| 2025-10-14 | 32.71 | 33.26 | 32.71 | 33.10 | +0.425% | 41,385 | +8.912% |
| 2025-10-13 | 32.76 | 33.10 | 32.76 | 32.96 | +0.888% | 17,680 | +9.375% |
| 2025-10-10 | 32.99 | 33.11 | 32.66 | 32.67 | -0.880% | 34,376 | +10.346% |
| 2025-10-09 | 33.28 | 33.28 | 32.90 | 32.96 | -0.603% | 26,333 | +9.375% |
| 2025-10-08 | 33.16 | 33.37 | 33.11 | 33.16 | +0.424% | 47,229 | +8.715% |
| 2025-10-07 | 33.20 | 33.30 | 33.02 | 33.02 | -0.542% | 39,718 | +9.176% |
| 2025-10-06 | 33.43 | 33.53 | 33.17 | 33.20 | -0.360% | 32,659 | +8.584% |
| 2025-10-03 | 33.26 | 33.56 | 33.26 | 33.32 | +0.665% | 41,055 | +8.193% |
| 2025-10-02 | 33.30 | 33.32 | 33.03 | 33.10 | -0.181% | 52,174 | +8.912% |
| 2025-10-01 | 33.23 | 33.39 | 33.16 | 33.16 | +0.030% | 44,210 | +8.715% |
| 2025-09-30 | 33.00 | 33.26 | 32.94 | 33.15 | +0.760% | 36,600 | +8.748% |
| 2025-09-29 | 32.95 | 33.07 | 32.90 | 32.90 | +0.519% | 50,145 | +9.574% |
| 2025-09-26 | 32.74 | 32.95 | 32.70 | 32.73 | +0.522% | 65,367 | +10.144% |
| 2025-09-25 | 32.61 | 32.67 | 32.43 | 32.56 | -0.519% | 25,531 | +10.719% |
| 2025-09-24 | 32.90 | 32.98 | 32.69 | 32.73 | -0.758% | 44,735 | +10.144% |
| 2025-09-23 | 33.11 | 33.28 | 32.98 | 32.98 | -0.272% | 49,716 | +9.309% |
| 2025-09-22 | 33.01 | 33.26 | 33.01 | 33.07 | +0.030% | 78,866 | +9.011% |
| 2025-09-19 | 33.09 | 33.20 | 32.92 | 33.06 | -0.571% | 39,522 | +9.044% |
| 2025-09-18 | 33.29 | 33.41 | 33.24 | 33.25 | -0.150% | 31,076 | +8.421% |
| 2025-09-17 | 33.49 | 33.70 | 33.30 | 33.30 | -0.538% | 29,657 | +8.258% |
| 2025-09-16 | 33.64 | 33.76 | 33.48 | 33.48 | -0.416% | 45,219 | +7.676% |
| 2025-09-15 | 33.69 | 33.74 | 33.61 | 33.62 | -0.066% | 35,908 | +7.228% |
| 2025-09-12 | 33.60 | 33.73 | 33.47 | 33.64 | +0.155% | 22,058 | +7.157% |
| 2025-09-11 | 33.47 | 33.74 | 33.47 | 33.59 | +0.329% | 23,226 | +7.324% |
| 2025-09-10 | 33.44 | 33.63 | 33.34 | 33.48 | +0.210% | 53,492 | +7.676% |
| 2025-09-09 | 33.50 | 33.59 | 33.33 | 33.41 | -0.298% | 46,503 | +7.902% |
| 2025-09-08 | 33.74 | 33.74 | 33.43 | 33.51 | +0.873% | 73,748 | +7.580% |
| 2025-09-05 | 33.42 | 33.44 | 33.19 | 33.22 | +0.484% | 53,157 | +8.519% |
| 2025-09-04 | 32.98 | 33.13 | 32.92 | 33.06 | +0.916% | 26,742 | +9.044% |
| 2025-09-03 | 32.72 | 32.91 | 32.66 | 32.76 | +0.153% | 25,796 | +10.043% |
| 2025-09-02 | 32.68 | 32.78 | 32.55 | 32.71 | -0.487% | 38,458 | +10.211% |
| 2025-08-29 | 32.89 | 32.98 | 32.83 | 32.87 | -0.091% | 24,185 | +9.674% |
| 2025-08-28 | 33.01 | 33.05 | 32.87 | 32.90 | -0.030% | 17,626 | +9.574% |
| 2025-08-27 | 32.80 | 33.01 | 32.71 | 32.91 | -0.121% | 21,683 | +9.541% |
| 2025-08-26 | 32.97 | 33.01 | 32.90 | 32.95 | +0.061% | 27,319 | +9.408% |
| 2025-08-25 | 33.28 | 33.36 | 32.93 | 32.93 | -1.200% | 27,000 | +9.475% |
| 2025-08-22 | 32.95 | 33.50 | 32.95 | 33.33 | +1.276% | 23,894 | +8.161% |
| 2025-08-21 | 33.03 | 33.12 | 32.91 | 32.91 | -0.424% | 24,148 | +9.541% |
| 2025-08-20 | 33.02 | 33.20 | 32.98 | 33.05 | +0.762% | 40,295 | +9.077% |
| 2025-08-19 | 32.99 | 33.10 | 32.80 | 32.80 | -0.304% | 49,021 | +9.909% |
| 2025-08-18 | 32.94 | 33.13 | 32.90 | 32.90 | +0.030% | 17,144 | +9.574% |
| 2025-08-15 | 33.01 | 33.11 | 32.89 | 32.89 | -0.061% | 30,416 | +9.608% |
| 2025-08-14 | 32.85 | 33.00 | 32.72 | 32.91 | -0.091% | 31,902 | +9.541% |
| 2025-08-13 | 32.94 | 32.98 | 32.85 | 32.94 | +0.182% | 41,856 | +9.441% |
| 2025-08-12 | 32.69 | 32.88 | 32.66 | 32.88 | +1.060% | 28,934 | +9.641% |
| 2025-08-11 | 32.61 | 32.63 | 32.51 | 32.53 | -0.169% | 27,660 | +10.804% |
| 2025-08-08 | 32.65 | 32.75 | 32.59 | 32.59 | +0.215% | 16,138 | +10.617% |
| 2025-08-07 | 32.56 | 32.73 | 32.44 | 32.52 | +0.370% | 17,047 | +10.855% |
| 2025-08-06 | 32.46 | 32.47 | 32.34 | 32.40 | +0.559% | 25,516 | +11.265% |
| 2025-08-05 | 32.26 | 32.35 | 32.15 | 32.22 | +0.062% | 22,964 | +11.887% |
| 2025-08-04 | 32.08 | 32.30 | 32.08 | 32.20 | +0.864% | 30,529 | +11.957% |
| 2025-08-01 | 31.81 | 31.92 | 31.70 | 31.92 | +0.644% | 49,408 | +12.924% |
| 2025-07-31 | 31.90 | 32.03 | 31.69 | 31.72 | -0.564% | 73,895 | +13.651% |
| 2025-07-30 | 32.13 | 32.32 | 31.86 | 31.90 | -0.901% | 25,806 | +13.009% |
| 2025-07-29 | 32.12 | 32.43 | 32.12 | 32.19 | -0.093% | 35,548 | +11.991% |
| 2025-07-28 | 32.45 | 32.45 | 32.17 | 32.22 | -1.135% | 40,155 | +11.887% |
| 2025-07-25 | 32.42 | 32.69 | 32.42 | 32.59 | -0.549% | 53,132 | +10.617% |
| 2025-07-24 | 32.79 | 32.95 | 32.77 | 32.77 | -0.395% | 44,816 | +10.009% |
| 2025-07-23 | 32.71 | 32.98 | 32.60 | 32.90 | +1.795% | 47,225 | +9.574% |
| 2025-07-22 | 32.22 | 32.45 | 32.15 | 32.32 | +0.591% | 24,208 | +11.541% |
| 2025-07-21 | 32.13 | 32.44 | 32.13 | 32.13 | +0.406% | 40,106 | +12.200% |
| 2025-07-18 | 32.17 | 32.31 | 32.00 | 32.00 | -0.062% | 75,006 | +12.656% |
| 2025-07-17 | 32.07 | 32.19 | 31.97 | 32.02 | -0.140% | 48,221 | +12.586% |
| 2025-07-16 | 32.05 | 32.16 | 31.85 | 32.06 | +0.612% | 35,099 | +12.428% |
| 2025-07-15 | 32.32 | 32.32 | 31.83 | 31.87 | -1.362% | 40,090 | +13.116% |
| 2025-07-14 | 32.23 | 32.34 | 32.18 | 32.31 | +0.248% | 36,535 | +11.575% |
| 2025-07-11 | 32.33 | 32.42 | 32.17 | 32.23 | -0.525% | 30,678 | +11.852% |
| 2025-07-10 | 32.36 | 32.57 | 32.30 | 32.40 | +0.124% | 45,606 | +11.265% |
| 2025-07-09 | 32.43 | 32.52 | 32.23 | 32.36 | +0.528% | 38,675 | +11.403% |
| 2025-07-08 | 32.20 | 32.41 | 32.16 | 32.19 | +0.047% | 45,086 | +11.991% |
| 2025-07-07 | 32.35 | 32.46 | 32.09 | 32.17 | -0.924% | 59,673 | +12.044% |
| 2025-07-03 | 32.45 | 32.57 | 32.36 | 32.48 | +0.201% | 39,307 | +11.008% |
| 2025-07-02 | 32.40 | 32.61 | 32.25 | 32.41 | -0.031% | 33,522 | +11.231% |
| 2025-07-01 | 32.51 | 32.63 | 32.41 | 32.42 | -0.491% | 46,987 | +11.197% |
| 2025-06-30 | 32.40 | 32.58 | 32.35 | 32.58 | +0.867% | 51,660 | +10.651% |
| 2025-06-27 | 32.43 | 32.50 | 32.22 | 32.30 | +0.435% | 26,875 | +11.610% |
| 2025-06-26 | 32.04 | 32.34 | 32.04 | 32.16 | +0.657% | 41,950 | +12.096% |
| 2025-06-25 | 31.87 | 32.04 | 31.83 | 31.95 | -0.187% | 69,091 | +12.833% |
| 2025-06-24 | 32.04 | 32.21 | 31.95 | 32.01 | +0.660% | 25,878 | +12.621% |
| 2025-06-23 | 31.57 | 31.91 | 31.57 | 31.80 | +0.347% | 52,975 | +13.365% |
| 2025-06-20 | 32.06 | 32.07 | 31.63 | 31.69 | -1.523% | 40,983 | +13.758% |
| 2025-06-18 | 32.27 | 32.40 | 32.09 | 32.18 | +0.374% | 36,327 | +12.026% |
| 2025-06-17 | 32.37 | 32.50 | 32.06 | 32.06 | -1.080% | 34,183 | +12.445% |
| 2025-06-16 | 32.74 | 32.74 | 32.30 | 32.41 | +0.496% | 66,420 | +11.231% |
| 2025-06-13 | 32.22 | 32.55 | 32.22 | 32.25 | -0.616% | 44,513 | +11.783% |
| 2025-06-12 | 32.47 | 32.62 | 32.35 | 32.45 | +0.933% | 48,653 | +11.094% |
| 2025-06-11 | 32.35 | 32.44 | 32.14 | 32.15 | -0.387% | 43,829 | +12.131% |
| 2025-06-10 | 32.22 | 32.46 | 32.13 | 32.27 | +0.451% | 60,316 | +11.696% |
| 2025-06-09 | 32.25 | 32.35 | 32.10 | 32.13 | +0.125% | 38,192 | +12.200% |
| 2025-06-06 | 32.23 | 32.28 | 32.05 | 32.09 | +0.219% | 31,741 | +12.340% |
| 2025-06-05 | 32.15 | 32.32 | 32.01 | 32.02 | -0.031% | 48,018 | +12.586% |
| 2025-06-04 | 31.90 | 32.29 | 31.90 | 32.03 | +0.188% | 33,146 | +12.551% |
| 2025-06-03 | 32.13 | 32.16 | 31.95 | 31.97 | -1.449% | 50,443 | +12.762% |
| 2025-06-02 | 32.08 | 32.44 | 32.06 | 32.44 | +1.312% | 35,605 | +11.128% |
| 2025-05-30 | 31.94 | 32.02 | 31.78 | 32.02 | +0.094% | 32,877 | +12.586% |
| 2025-05-29 | 32.05 | 32.05 | 31.71 | 31.99 | +0.345% | 35,390 | +12.691% |
| 2025-05-28 | 31.91 | 31.98 | 31.74 | 31.88 | -0.499% | 45,325 | +13.080% |
| 2025-05-27 | 32.21 | 32.23 | 31.99 | 32.04 | +0.660% | 25,416 | +12.516% |
| 2025-05-23 | 31.46 | 31.83 | 31.45 | 31.83 | +0.919% | 19,263 | +13.258% |
| 2025-05-22 | 31.51 | 31.75 | 31.37 | 31.54 | +0.095% | 108,547 | +14.299% |
| 2025-05-21 | 31.72 | 31.94 | 31.51 | 31.51 | -0.379% | 34,094 | +14.408% |
| 2025-05-20 | 31.56 | 31.79 | 31.56 | 31.63 | +0.668% | 17,145 | +13.974% |
| 2025-05-19 | 31.23 | 31.45 | 31.23 | 31.42 | +0.641% | 45,967 | +14.736% |
| 2025-05-16 | 30.97 | 31.25 | 30.97 | 31.22 | +0.580% | 51,998 | +15.471% |
| 2025-05-15 | 30.75 | 31.04 | 30.75 | 31.04 | +1.372% | 32,174 | +16.140% |
| 2025-05-14 | 30.86 | 30.93 | 30.57 | 30.62 | -0.390% | 33,030 | +17.734% |
| 2025-05-13 | 30.80 | 30.89 | 30.73 | 30.74 | 0.000% | 35,489 | +17.274% |
| 2025-05-12 | 30.95 | 30.95 | 30.65 | 30.74 | -0.486% | 33,845 | +17.274% |
| 2025-05-09 | 31.07 | 31.10 | 30.89 | 30.89 | -0.093% | 28,492 | +16.704% |
| 2025-05-08 | 31.20 | 31.20 | 30.88 | 30.92 | -0.806% | 27,163 | +16.596% |
| 2025-05-07 | 31.18 | 31.31 | 31.05 | 31.17 | 0.000% | 36,607 | +15.656% |
| 2025-05-06 | 31.09 | 31.30 | 31.09 | 31.17 | +0.516% | 25,435 | +15.656% |
| 2025-05-05 | 31.06 | 31.21 | 30.99 | 31.01 | +0.194% | 21,024 | +16.253% |
| 2025-05-02 | 31.00 | 31.15 | 30.95 | 30.95 | +0.946% | 31,357 | +16.478% |
| 2025-05-01 | 30.84 | 30.93 | 30.52 | 30.66 | -0.519% | 30,211 | +17.580% |
| 2025-04-30 | 30.59 | 30.84 | 30.44 | 30.82 | +0.686% | 27,709 | +16.970% |
| 2025-04-29 | 30.53 | 30.75 | 30.50 | 30.61 | +0.459% | 23,955 | +17.772% |
| 2025-04-28 | 30.34 | 30.57 | 30.34 | 30.47 | +0.527% | 32,486 | +18.313% |
| 2025-04-25 | 30.20 | 30.31 | 30.06 | 30.31 | +0.298% | 40,312 | +18.937% |
| 2025-04-24 | 30.10 | 30.34 | 30.00 | 30.22 | +0.801% | 26,632 | +19.292% |
| 2025-04-23 | 30.35 | 30.37 | 29.98 | 29.98 | -0.332% | 40,842 | +20.247% |
| 2025-04-22 | 29.97 | 30.23 | 29.97 | 30.08 | +1.794% | 20,679 | +19.847% |
| 2025-04-21 | 29.81 | 29.89 | 29.42 | 29.55 | -0.270% | 28,428 | +21.997% |
| 2025-04-17 | 29.63 | 29.91 | 29.55 | 29.63 | +0.954% | 44,851 | +21.667% |
| 2025-04-16 | 29.47 | 29.70 | 29.34 | 29.35 | +0.034% | 252,361 | +22.828% |
| 2025-04-15 | 29.37 | 29.49 | 29.26 | 29.34 | +0.273% | 22,500 | +22.870% |
| 2025-04-14 | 28.91 | 29.32 | 28.90 | 29.26 | 0.000% | 23,086 | +23.206% |