FFLC
Fidelity Fundamental Large Cap Core ETF
stockBATSETF
Market OpenOct 5, 2026 12:27:56 PM EDT
59.82USD+0.928%(+0.55)153,564
59.81Bid59.87Ask0.06SpreadFFLC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 59.49 | 59.82 | 59.47 | 59.82 | +0.928% | 153,564 | 0.000% |
| 2026-10-02 | 59.49 | 59.56 | 59.13 | 59.27 | +0.356% | 93,246 | +0.928% |
| 2026-10-01 | 59.18 | 59.21 | 58.75 | 59.06 | 0.000% | 571,283 | +1.287% |
| 2026-09-30 | 59.46 | 59.66 | 59.06 | 59.06 | -0.363% | 37,514 | +1.287% |
| 2026-09-29 | 59.55 | 59.55 | 59.09 | 59.27 | -0.076% | 31,100 | +0.919% |
| 2026-09-28 | 59.65 | 59.65 | 59.14 | 59.32 | -0.745% | 122,216 | +0.843% |
| 2026-09-25 | 59.73 | 59.83 | 59.39 | 59.77 | +0.378% | 70,955 | +0.092% |
| 2026-09-24 | 59.42 | 59.66 | 59.17 | 59.54 | -0.092% | 58,158 | +0.470% |
| 2026-09-23 | 60.21 | 60.21 | 59.56 | 59.59 | -0.956% | 96,003 | +0.378% |
| 2026-09-22 | 60.27 | 60.31 | 60.01 | 60.17 | +0.133% | 72,574 | -0.582% |
| 2026-09-21 | 59.80 | 60.27 | 59.53 | 60.09 | +1.418% | 67,494 | -0.449% |
| 2026-09-18 | 59.35 | 59.35 | 59.04 | 59.25 | -0.101% | 35,046 | +0.962% |
| 2026-09-17 | 59.50 | 59.50 | 59.12 | 59.31 | +1.186% | 64,766 | +0.860% |
| 2026-09-16 | 59.24 | 59.24 | 58.26 | 58.62 | -0.551% | 54,377 | +2.056% |
| 2026-09-15 | 59.25 | 59.25 | 58.89 | 58.94 | -0.548% | 97,322 | +1.493% |
| 2026-09-14 | 59.05 | 59.47 | 59.05 | 59.27 | -0.629% | 43,726 | +0.936% |
| 2026-09-11 | 59.93 | 59.93 | 59.59 | 59.64 | +0.684% | 69,845 | +0.302% |
| 2026-09-10 | 59.44 | 59.44 | 59.15 | 59.23 | -0.812% | 144,003 | +0.988% |
| 2026-09-09 | 60.05 | 60.05 | 59.67 | 59.72 | -0.616% | 61,246 | +0.167% |
| 2026-09-08 | 60.32 | 60.45 | 60.09 | 60.09 | -0.530% | 89,497 | -0.449% |
| 2026-09-04 | 60.29 | 60.47 | 60.27 | 60.41 | +0.066% | 77,092 | -0.977% |
| 2026-09-03 | 59.88 | 60.43 | 59.88 | 60.37 | +1.055% | 79,301 | -0.911% |
| 2026-09-02 | 59.34 | 59.83 | 59.34 | 59.74 | +0.895% | 52,324 | +0.134% |
| 2026-09-01 | 59.27 | 59.51 | 59.09 | 59.21 | -0.837% | 106,997 | +1.030% |
| 2026-08-31 | 59.89 | 60.07 | 59.52 | 59.71 | -0.533% | 74,536 | +0.184% |
| 2026-08-28 | 59.95 | 60.54 | 59.95 | 60.03 | -0.183% | 136,163 | -0.350% |
| 2026-08-27 | 60.05 | 60.29 | 59.99 | 60.14 | +0.485% | 55,540 | -0.532% |
| 2026-08-26 | 59.83 | 59.98 | 59.75 | 59.85 | -0.063% | 39,046 | -0.050% |
| 2026-08-25 | 59.84 | 59.91 | 59.67 | 59.89 | +0.432% | 56,554 | -0.113% |
| 2026-08-24 | 59.67 | 59.78 | 59.56 | 59.63 | -0.334% | 81,212 | +0.319% |
| 2026-08-21 | 59.87 | 59.99 | 59.74 | 59.83 | +0.369% | 114,533 | -0.017% |
| 2026-08-20 | 59.75 | 60.01 | 59.57 | 59.61 | -0.600% | 35,000 | +0.352% |
| 2026-08-19 | 60.14 | 60.25 | 59.93 | 59.97 | +0.100% | 97,625 | -0.250% |
| 2026-08-18 | 60.14 | 60.14 | 59.91 | 59.91 | -1.106% | 62,056 | -0.150% |
| 2026-08-17 | 60.81 | 60.84 | 60.55 | 60.58 | -0.362% | 61,303 | -1.255% |
| 2026-08-14 | 61.00 | 61.04 | 60.72 | 60.80 | -0.164% | 45,781 | -1.612% |
| 2026-08-13 | 60.79 | 60.97 | 60.72 | 60.90 | +0.628% | 48,891 | -1.773% |
| 2026-08-12 | 60.68 | 60.68 | 60.38 | 60.52 | +0.473% | 65,796 | -1.157% |
| 2026-08-11 | 60.35 | 60.59 | 60.22 | 60.23 | -0.191% | 89,346 | -0.689% |
| 2026-08-10 | 60.36 | 60.50 | 60.18 | 60.35 | -0.083% | 72,794 | -0.878% |
| 2026-08-07 | 60.38 | 60.45 | 60.08 | 60.40 | +0.482% | 80,966 | -0.960% |
| 2026-08-06 | 60.37 | 60.45 | 60.03 | 60.11 | -0.546% | 65,751 | -0.482% |
| 2026-08-05 | 61.10 | 61.14 | 60.40 | 60.44 | -0.297% | 158,101 | -1.026% |
| 2026-08-04 | 60.00 | 60.77 | 59.87 | 60.62 | +1.320% | 188,375 | -1.320% |
| 2026-08-03 | 59.08 | 59.87 | 59.08 | 59.83 | +1.804% | 93,356 | -0.017% |
| 2026-07-31 | 58.77 | 58.96 | 58.20 | 58.77 | +0.858% | 80,095 | +1.787% |
| 2026-07-30 | 57.94 | 58.32 | 57.76 | 58.27 | +1.480% | 99,626 | +2.660% |
| 2026-07-29 | 58.16 | 58.44 | 57.41 | 57.42 | -1.442% | 122,200 | +4.180% |
| 2026-07-28 | 57.94 | 58.38 | 57.79 | 58.26 | +0.258% | 138,620 | +2.678% |
| 2026-07-27 | 58.76 | 58.84 | 57.87 | 58.11 | -0.292% | 163,232 | +2.943% |
| 2026-07-24 | 58.41 | 58.74 | 58.13 | 58.28 | -0.223% | 95,809 | +2.642% |
| 2026-07-23 | 58.45 | 58.62 | 58.00 | 58.41 | -0.933% | 125,294 | +2.414% |
| 2026-07-22 | 58.76 | 59.23 | 58.76 | 58.96 | +0.017% | 67,789 | +1.459% |
| 2026-07-21 | 58.83 | 59.08 | 58.63 | 58.95 | +1.028% | 89,462 | +1.476% |
| 2026-07-20 | 59.43 | 59.43 | 58.29 | 58.35 | -0.069% | 62,883 | +2.519% |
| 2026-07-17 | 58.49 | 58.71 | 58.11 | 58.39 | -0.916% | 45,392 | +2.449% |
| 2026-07-16 | 59.52 | 59.52 | 58.73 | 58.93 | -0.825% | 94,278 | +1.510% |
| 2026-07-15 | 59.34 | 59.45 | 59.05 | 59.42 | +0.304% | 75,987 | +0.673% |
| 2026-07-14 | 59.20 | 59.27 | 59.02 | 59.24 | +0.629% | 55,332 | +0.979% |
| 2026-07-13 | 59.15 | 59.32 | 58.84 | 58.87 | -1.026% | 49,643 | +1.614% |
| 2026-07-10 | 59.31 | 59.53 | 59.03 | 59.48 | +0.524% | 67,626 | +0.572% |
| 2026-07-09 | 58.91 | 59.23 | 58.81 | 59.17 | +0.698% | 41,922 | +1.099% |
| 2026-07-08 | 58.47 | 58.76 | 58.17 | 58.76 | -0.119% | 60,788 | +1.804% |
| 2026-07-07 | 58.93 | 59.06 | 58.58 | 58.83 | -0.558% | 217,586 | +1.683% |
| 2026-07-06 | 58.82 | 59.29 | 58.82 | 59.16 | +0.973% | 72,092 | +1.116% |
| 2026-07-02 | 58.84 | 59.17 | 58.14 | 58.59 | -0.243% | 73,658 | +2.099% |
| 2026-07-01 | 58.72 | 59.02 | 58.52 | 58.73 | -0.300% | 210,675 | +1.851% |
| 2026-06-30 | 58.52 | 59.03 | 58.52 | 58.91 | +0.632% | 70,844 | +1.545% |
| 2026-06-29 | 57.98 | 58.59 | 57.85 | 58.54 | +1.650% | 64,137 | +2.187% |
| 2026-06-26 | 57.51 | 58.07 | 57.51 | 57.59 | -0.861% | 49,560 | +3.872% |
| 2026-06-25 | 58.57 | 58.57 | 57.84 | 58.09 | +0.224% | 86,182 | +2.978% |
| 2026-06-24 | 58.05 | 58.48 | 57.73 | 57.96 | -0.060% | 149,464 | +3.209% |
| 2026-06-23 | 58.20 | 58.42 | 57.78 | 57.99 | -1.703% | 63,853 | +3.147% |
| 2026-06-22 | 59.40 | 59.62 | 58.91 | 59.00 | -0.673% | 59,963 | +1.390% |
| 2026-06-18 | 59.42 | 59.48 | 59.22 | 59.40 | +1.072% | 46,591 | +0.707% |
| 2026-06-17 | 59.72 | 59.72 | 58.66 | 58.77 | -0.957% | 69,823 | +1.787% |
| 2026-06-16 | 59.52 | 59.80 | 59.29 | 59.34 | -0.205% | 64,190 | +0.812% |
| 2026-06-15 | 58.55 | 59.54 | 58.55 | 59.46 | +2.130% | 95,386 | +0.605% |
| 2026-06-12 | 57.99 | 58.44 | 57.70 | 58.22 | +0.761% | 117,142 | +2.748% |
| 2026-06-11 | 57.00 | 57.94 | 56.80 | 57.78 | +1.722% | 115,691 | +3.531% |
| 2026-06-10 | 57.32 | 57.83 | 56.74 | 56.80 | -1.692% | 99,651 | +5.313% |
| 2026-06-09 | 58.04 | 58.50 | 56.65 | 57.78 | +0.017% | 87,802 | +3.531% |
| 2026-06-08 | 58.05 | 58.20 | 57.74 | 57.77 | +0.330% | 94,005 | +3.549% |
| 2026-06-05 | 58.88 | 58.88 | 57.46 | 57.58 | -2.704% | 85,746 | +3.890% |
| 2026-06-04 | 58.60 | 59.28 | 58.54 | 59.18 | +0.818% | 86,440 | +1.081% |
| 2026-06-03 | 58.94 | 59.12 | 58.70 | 58.70 | -0.677% | 99,264 | +1.908% |
| 2026-06-02 | 59.09 | 59.29 | 58.94 | 59.10 | +0.017% | 107,922 | +1.218% |
| 2026-06-01 | 59.09 | 59.30 | 58.78 | 59.09 | +0.289% | 148,126 | +1.235% |
| 2026-05-29 | 58.98 | 59.17 | 58.88 | 58.92 | -0.288% | 86,034 | +1.527% |
| 2026-05-28 | 58.98 | 59.13 | 58.04 | 59.09 | +0.493% | 66,635 | +1.235% |
| 2026-05-27 | 58.63 | 58.94 | 58.63 | 58.80 | +0.187% | 98,760 | +1.735% |
| 2026-05-26 | 58.56 | 58.86 | 58.54 | 58.69 | +0.946% | 94,789 | +1.925% |
| 2026-05-22 | 58.36 | 58.44 | 58.13 | 58.14 | -0.009% | 84,105 | +2.890% |
| 2026-05-21 | 57.70 | 58.28 | 57.51 | 58.15 | +0.267% | 55,568 | +2.881% |
| 2026-05-20 | 57.67 | 58.03 | 57.45 | 57.99 | +0.958% | 63,205 | +3.156% |
| 2026-05-19 | 57.54 | 57.77 | 57.25 | 57.44 | -0.554% | 53,198 | +4.143% |
| 2026-05-18 | 57.91 | 58.01 | 57.45 | 57.76 | -0.190% | 174,752 | +3.566% |
| 2026-05-15 | 58.15 | 58.16 | 57.75 | 57.87 | -1.448% | 58,313 | +3.370% |
| 2026-05-14 | 58.52 | 58.79 | 58.42 | 58.72 | +0.859% | 63,302 | +1.873% |
| 2026-05-13 | 57.96 | 58.37 | 57.76 | 58.22 | +0.535% | 44,971 | +2.748% |
| 2026-05-12 | 57.73 | 57.94 | 57.29 | 57.91 | -0.017% | 47,579 | +3.298% |
| 2026-05-11 | 57.67 | 58.18 | 57.67 | 57.92 | +0.017% | 75,645 | +3.280% |
| 2026-05-08 | 58.03 | 58.03 | 57.75 | 57.91 | +0.538% | 156,578 | +3.298% |
| 2026-05-07 | 58.15 | 58.15 | 57.52 | 57.60 | -0.946% | 59,100 | +3.854% |
| 2026-05-06 | 57.72 | 58.19 | 57.69 | 58.15 | +1.342% | 84,546 | +2.872% |
| 2026-05-05 | 57.35 | 57.44 | 57.17 | 57.38 | +0.826% | 95,612 | +4.252% |
| 2026-05-04 | 57.25 | 57.30 | 56.73 | 56.91 | -0.472% | 121,295 | +5.113% |
| 2026-05-01 | 57.32 | 57.64 | 57.18 | 57.18 | -0.175% | 171,075 | +4.617% |
| 2026-04-30 | 57.08 | 57.32 | 56.59 | 57.28 | +1.130% | 105,247 | +4.434% |
| 2026-04-29 | 56.69 | 56.82 | 56.42 | 56.64 | -0.071% | 116,874 | +5.614% |
| 2026-04-28 | 56.96 | 56.96 | 56.46 | 56.68 | -0.631% | 97,111 | +5.540% |
| 2026-04-27 | 57.11 | 57.11 | 56.81 | 57.04 | +0.070% | 133,102 | +4.874% |
| 2026-04-24 | 56.89 | 57.08 | 56.56 | 57.00 | +0.778% | 98,119 | +4.947% |
| 2026-04-23 | 56.52 | 56.87 | 56.04 | 56.56 | -0.159% | 113,265 | +5.764% |
| 2026-04-22 | 56.50 | 56.65 | 56.39 | 56.65 | +1.215% | 92,795 | +5.596% |
| 2026-04-21 | 56.55 | 56.55 | 55.88 | 55.97 | -0.639% | 109,697 | +6.879% |
| 2026-04-20 | 56.36 | 56.36 | 56.12 | 56.33 | -0.230% | 174,757 | +6.196% |
| 2026-04-17 | 56.29 | 56.59 | 56.06 | 56.46 | +1.310% | 226,323 | +5.951% |
| 2026-04-16 | 55.94 | 55.94 | 55.50 | 55.73 | +0.090% | 375,561 | +7.339% |
| 2026-04-15 | 55.64 | 55.71 | 55.38 | 55.68 | +0.433% | 323,051 | +7.435% |
| 2026-04-14 | 55.03 | 55.51 | 54.95 | 55.44 | +1.131% | 222,080 | +7.900% |
| 2026-04-13 | 54.09 | 54.82 | 54.09 | 54.82 | +0.995% | 94,283 | +9.121% |
| 2026-04-10 | 54.40 | 54.47 | 54.21 | 54.28 | +0.148% | 58,577 | +10.206% |
| 2026-04-09 | 53.88 | 54.30 | 53.71 | 54.20 | +0.762% | 65,798 | +10.369% |
| 2026-04-08 | 53.83 | 53.90 | 53.45 | 53.79 | +2.790% | 72,940 | +11.210% |
| 2026-04-07 | 52.11 | 52.34 | 51.68 | 52.33 | +0.307% | 65,937 | +14.313% |
| 2026-04-06 | 51.78 | 52.17 | 51.78 | 52.17 | +0.617% | 269,007 | +14.664% |
| 2026-04-02 | 51.14 | 51.95 | 50.99 | 51.85 | +0.077% | 53,903 | +15.371% |
| 2026-04-01 | 51.71 | 52.08 | 51.66 | 51.81 | +1.024% | 220,418 | +15.460% |
| 2026-03-31 | 50.15 | 51.30 | 50.15 | 51.28 | +3.481% | 175,334 | +16.642% |
| 2026-03-30 | 50.20 | 50.20 | 49.40 | 49.56 | -0.612% | 52,987 | +20.702% |
| 2026-03-27 | 50.39 | 50.39 | 49.79 | 49.87 | -1.628% | 103,266 | +19.964% |
| 2026-03-26 | 51.45 | 51.55 | 50.66 | 50.69 | -2.124% | 104,327 | +18.011% |
| 2026-03-25 | 51.83 | 52.00 | 51.47 | 51.79 | +0.680% | 71,389 | +15.505% |
| 2026-03-24 | 51.35 | 51.69 | 51.00 | 51.44 | -0.117% | 58,810 | +16.291% |
| 2026-03-23 | 51.52 | 52.09 | 51.42 | 51.50 | +1.219% | 109,800 | +16.155% |
| 2026-03-20 | 51.50 | 51.56 | 50.57 | 50.88 | -1.757% | 72,019 | +17.571% |
| 2026-03-19 | 51.45 | 51.99 | 51.36 | 51.79 | -0.289% | 160,476 | +15.505% |
| 2026-03-18 | 52.42 | 52.60 | 51.94 | 51.94 | -1.498% | 56,636 | +15.171% |
| 2026-03-17 | 52.87 | 52.90 | 52.64 | 52.73 | +0.572% | 71,276 | +13.446% |
| 2026-03-16 | 52.29 | 52.67 | 52.25 | 52.43 | +1.060% | 76,768 | +14.095% |
| 2026-03-13 | 52.48 | 52.63 | 51.80 | 51.88 | -0.556% | 71,882 | +15.305% |
| 2026-03-12 | 52.52 | 52.55 | 52.14 | 52.17 | -1.659% | 51,207 | +14.664% |
| 2026-03-11 | 53.22 | 53.23 | 52.79 | 53.05 | -0.085% | 58,930 | +12.762% |
| 2026-03-10 | 53.16 | 53.71 | 53.00 | 53.09 | -0.272% | 55,183 | +12.666% |
| 2026-03-09 | 52.46 | 53.27 | 51.87 | 53.24 | +0.967% | 110,022 | +12.359% |
| 2026-03-06 | 52.97 | 53.16 | 52.53 | 52.73 | -1.586% | 104,095 | +13.446% |
| 2026-03-05 | 53.80 | 53.87 | 53.08 | 53.58 | -0.796% | 153,023 | +11.646% |
| 2026-03-04 | 53.72 | 54.13 | 53.59 | 54.01 | +0.803% | 36,341 | +10.757% |
| 2026-03-03 | 53.47 | 53.73 | 52.65 | 53.58 | -1.308% | 80,593 | +11.646% |
| 2026-03-02 | 53.82 | 54.46 | 53.76 | 54.29 | -0.184% | 161,602 | +10.186% |
| 2026-02-27 | 54.19 | 54.41 | 54.09 | 54.39 | -0.603% | 66,842 | +9.983% |
| 2026-02-26 | 55.33 | 55.33 | 54.27 | 54.72 | -0.563% | 109,959 | +9.320% |
| 2026-02-25 | 54.79 | 55.13 | 54.58 | 55.03 | +0.640% | 38,762 | +8.704% |
| 2026-02-24 | 54.22 | 54.77 | 54.22 | 54.68 | +0.626% | 37,808 | +9.400% |
| 2026-02-23 | 54.95 | 54.95 | 54.15 | 54.34 | -1.056% | 52,935 | +10.085% |
| 2026-02-20 | 54.49 | 54.95 | 54.34 | 54.92 | +0.752% | 51,657 | +8.922% |
| 2026-02-19 | 54.42 | 54.57 | 54.27 | 54.51 | -0.293% | 170,589 | +9.741% |
| 2026-02-18 | 54.63 | 54.86 | 54.42 | 54.67 | +0.626% | 77,922 | +9.420% |
| 2026-02-17 | 53.97 | 55.75 | 53.77 | 54.33 | +0.147% | 63,433 | +10.105% |
| 2026-02-13 | 54.22 | 54.53 | 53.83 | 54.25 | +0.055% | 91,872 | +10.267% |
| 2026-02-12 | 55.18 | 55.30 | 54.18 | 54.22 | -1.418% | 106,161 | +10.328% |
| 2026-02-11 | 55.42 | 55.42 | 54.80 | 55.00 | +0.018% | 63,750 | +8.764% |
| 2026-02-10 | 55.33 | 55.46 | 54.91 | 54.99 | -0.344% | 57,482 | +8.783% |
| 2026-02-09 | 54.72 | 55.33 | 54.69 | 55.18 | +0.804% | 71,703 | +8.409% |
| 2026-02-06 | 53.87 | 54.86 | 53.87 | 54.74 | +1.937% | 38,658 | +9.280% |
| 2026-02-05 | 53.90 | 54.04 | 53.47 | 53.70 | -1.196% | 66,317 | +11.397% |
| 2026-02-04 | 54.81 | 54.83 | 53.95 | 54.35 | -0.567% | 53,673 | +10.064% |
| 2026-02-03 | 55.15 | 55.20 | 54.19 | 54.66 | -0.437% | 77,409 | +9.440% |
| 2026-02-02 | 54.34 | 55.08 | 54.34 | 54.90 | +0.439% | 216,399 | +8.962% |
| 2026-01-30 | 54.91 | 54.91 | 54.33 | 54.66 | -0.781% | 87,652 | +9.440% |
| 2026-01-29 | 55.22 | 55.22 | 54.20 | 55.09 | +0.218% | 78,050 | +8.586% |
| 2026-01-28 | 55.02 | 55.12 | 54.85 | 54.97 | +0.036% | 90,173 | +8.823% |
| 2026-01-27 | 54.77 | 55.05 | 54.68 | 54.95 | +0.494% | 181,252 | +8.863% |
| 2026-01-26 | 54.50 | 54.85 | 54.50 | 54.68 | +0.404% | 65,305 | +9.400% |
| 2026-01-23 | 54.23 | 54.52 | 54.23 | 54.46 | +0.239% | 150,606 | +9.842% |
| 2026-01-22 | 54.43 | 54.48 | 54.11 | 54.33 | +0.648% | 44,663 | +10.105% |
| 2026-01-21 | 53.67 | 54.19 | 53.57 | 53.98 | +0.973% | 68,443 | +10.819% |
| 2026-01-20 | 53.54 | 54.03 | 53.42 | 53.46 | -1.800% | 71,898 | +11.897% |
| 2026-01-16 | 54.61 | 54.61 | 54.28 | 54.44 | +0.110% | 35,310 | +9.882% |
| 2026-01-15 | 54.54 | 54.70 | 54.34 | 54.38 | +0.388% | 49,074 | +10.004% |
| 2026-01-14 | 54.52 | 54.52 | 53.92 | 54.17 | -0.697% | 103,456 | +10.430% |
| 2026-01-13 | 54.65 | 54.76 | 54.40 | 54.55 | -0.219% | 99,568 | +9.661% |
| 2026-01-12 | 54.25 | 54.71 | 54.25 | 54.67 | +0.367% | 100,632 | +9.420% |
| 2026-01-09 | 54.35 | 54.54 | 54.12 | 54.47 | +0.684% | 135,584 | +9.822% |
| 2026-01-08 | 54.33 | 54.33 | 53.94 | 54.10 | 0.000% | 155,380 | +10.573% |
| 2026-01-07 | 54.42 | 54.76 | 54.10 | 54.10 | -0.734% | 51,082 | +10.573% |
| 2026-01-06 | 54.13 | 54.53 | 54.13 | 54.50 | +0.684% | 66,662 | +9.761% |
| 2026-01-05 | 54.01 | 54.21 | 53.94 | 54.13 | +0.726% | 90,797 | +10.512% |
| 2026-01-02 | 53.64 | 53.78 | 53.40 | 53.74 | +0.712% | 132,565 | +11.314% |
| 2025-12-31 | 53.74 | 53.74 | 53.35 | 53.36 | -0.624% | 69,815 | +12.106% |
| 2025-12-30 | 53.69 | 53.95 | 53.69 | 53.70 | -0.177% | 41,560 | +11.407% |
| 2025-12-29 | 53.70 | 53.86 | 53.61 | 53.79 | -0.352% | 56,908 | +11.210% |
| 2025-12-26 | 53.89 | 54.00 | 53.86 | 53.98 | +0.093% | 67,847 | +10.819% |
| 2025-12-24 | 53.77 | 53.96 | 53.68 | 53.93 | +0.298% | 44,856 | +10.922% |
| 2025-12-23 | 53.34 | 53.77 | 53.20 | 53.77 | +0.731% | 49,505 | +11.252% |
| 2025-12-22 | 53.27 | 53.45 | 53.23 | 53.38 | +0.622% | 85,647 | +12.064% |
| 2025-12-19 | 52.70 | 53.12 | 52.70 | 53.05 | +0.597% | 108,716 | +12.762% |
| 2025-12-18 | 52.76 | 53.05 | 52.50 | 52.73 | +0.948% | 60,705 | +13.435% |
| 2025-12-17 | 53.03 | 53.03 | 52.23 | 52.24 | -1.266% | 46,220 | +14.510% |
| 2025-12-16 | 52.80 | 53.01 | 52.54 | 52.91 | -0.189% | 50,761 | +13.060% |
| 2025-12-15 | 53.40 | 53.40 | 52.90 | 53.01 | -0.113% | 90,450 | +12.847% |
| 2025-12-12 | 53.70 | 53.70 | 52.92 | 53.07 | -1.302% | 105,773 | +12.719% |
| 2025-12-11 | 53.56 | 53.82 | 53.25 | 53.77 | +0.298% | 135,116 | +11.252% |
| 2025-12-10 | 53.17 | 53.75 | 53.15 | 53.61 | +0.828% | 197,330 | +11.584% |
| 2025-12-09 | 53.21 | 53.35 | 53.16 | 53.17 | -0.244% | 84,132 | +12.507% |
| 2025-12-08 | 53.40 | 53.40 | 53.15 | 53.30 | -0.169% | 56,094 | +12.233% |
| 2025-12-05 | 53.39 | 53.56 | 53.29 | 53.39 | +0.169% | 55,698 | +12.043% |
| 2025-12-04 | 53.31 | 53.35 | 53.11 | 53.30 | +0.282% | 69,594 | +12.233% |
| 2025-12-03 | 52.92 | 53.23 | 52.86 | 53.15 | +0.170% | 36,796 | +12.549% |
| 2025-12-02 | 53.09 | 53.21 | 52.86 | 53.06 | +0.378% | 44,200 | +12.740% |
| 2025-12-01 | 52.79 | 53.12 | 52.79 | 52.86 | -0.508% | 64,569 | +13.167% |
| 2025-11-28 | 53.00 | 53.21 | 52.99 | 53.13 | +0.416% | 16,394 | +12.592% |
| 2025-11-26 | 52.67 | 53.05 | 52.67 | 52.91 | +0.723% | 41,491 | +13.060% |
| 2025-11-25 | 52.02 | 52.56 | 51.69 | 52.53 | +1.000% | 46,681 | +13.878% |
| 2025-11-24 | 51.38 | 52.03 | 51.38 | 52.01 | +1.642% | 40,767 | +15.016% |
| 2025-11-21 | 51.02 | 51.51 | 50.46 | 51.17 | +0.947% | 62,577 | +16.904% |
| 2025-11-20 | 52.45 | 52.50 | 50.62 | 50.69 | -1.592% | 111,593 | +18.011% |
| 2025-11-19 | 51.30 | 51.75 | 51.25 | 51.51 | +0.605% | 28,221 | +16.133% |
| 2025-11-18 | 51.24 | 51.53 | 50.88 | 51.20 | -0.871% | 58,578 | +16.836% |
| 2025-11-17 | 51.95 | 52.28 | 51.38 | 51.65 | -1.035% | 48,103 | +15.818% |
| 2025-11-14 | 51.52 | 52.42 | 51.52 | 52.19 | +0.077% | 49,394 | +14.620% |
| 2025-11-13 | 52.86 | 52.86 | 52.03 | 52.15 | -1.715% | 94,163 | +14.708% |
| 2025-11-12 | 53.30 | 53.32 | 52.98 | 53.06 | -0.169% | 41,217 | +12.740% |
| 2025-11-11 | 53.06 | 53.23 | 52.86 | 53.15 | +0.094% | 47,547 | +12.549% |
| 2025-11-10 | 52.87 | 53.16 | 52.61 | 53.10 | +1.705% | 56,599 | +12.655% |
| 2025-11-07 | 51.82 | 52.22 | 51.40 | 52.21 | +0.134% | 51,957 | +14.576% |
| 2025-11-06 | 52.62 | 52.62 | 52.00 | 52.14 | -0.950% | 30,034 | +14.730% |
| 2025-11-05 | 52.47 | 53.02 | 52.47 | 52.64 | +0.095% | 54,585 | +13.640% |
| 2025-11-04 | 52.57 | 52.95 | 52.47 | 52.59 | -1.147% | 125,785 | +13.748% |
| 2025-11-03 | 53.33 | 53.39 | 52.93 | 53.20 | +0.151% | 114,493 | +12.444% |
| 2025-10-31 | 53.47 | 53.47 | 52.87 | 53.12 | +0.283% | 47,896 | +12.613% |
| 2025-10-30 | 53.32 | 53.44 | 52.97 | 52.97 | -1.598% | 45,978 | +12.932% |
| 2025-10-29 | 53.86 | 53.97 | 53.54 | 53.83 | +0.336% | 39,136 | +11.128% |
| 2025-10-28 | 53.66 | 53.79 | 53.43 | 53.65 | +0.412% | 62,960 | +11.500% |
| 2025-10-27 | 53.25 | 53.49 | 53.25 | 53.43 | +1.002% | 106,117 | +11.960% |
| 2025-10-24 | 52.88 | 52.99 | 52.80 | 52.90 | +0.820% | 68,955 | +13.081% |
| 2025-10-23 | 52.04 | 52.57 | 52.04 | 52.47 | +0.826% | 116,310 | +14.008% |
| 2025-10-22 | 52.60 | 52.60 | 51.70 | 52.04 | -0.421% | 83,705 | +14.950% |
| 2025-10-21 | 52.40 | 52.43 | 52.18 | 52.26 | -0.191% | 98,506 | +14.466% |
| 2025-10-20 | 52.08 | 52.44 | 52.08 | 52.36 | +1.179% | 49,229 | +14.248% |
| 2025-10-17 | 51.39 | 51.93 | 51.39 | 51.75 | +0.330% | 43,883 | +15.594% |
| 2025-10-16 | 52.12 | 52.28 | 51.38 | 51.58 | -0.750% | 69,910 | +15.975% |
| 2025-10-15 | 52.19 | 52.39 | 51.57 | 51.97 | +0.425% | 71,093 | +15.105% |
| 2025-10-14 | 51.34 | 52.08 | 51.03 | 51.75 | -0.116% | 136,822 | +15.594% |
| 2025-10-13 | 51.56 | 51.97 | 51.47 | 51.81 | +1.568% | 85,031 | +15.460% |
| 2025-10-10 | 52.65 | 52.65 | 50.93 | 51.01 | -2.764% | 142,459 | +17.271% |
| 2025-10-09 | 52.65 | 52.65 | 52.28 | 52.46 | -0.228% | 71,696 | +14.030% |
| 2025-10-08 | 52.39 | 52.58 | 52.26 | 52.58 | +0.651% | 54,659 | +13.769% |
| 2025-10-07 | 52.40 | 52.47 | 52.03 | 52.24 | -0.267% | 60,338 | +14.510% |
| 2025-10-06 | 52.40 | 52.43 | 52.19 | 52.38 | +0.326% | 62,104 | +14.204% |
| 2025-10-03 | 52.26 | 52.50 | 52.09 | 52.21 | +0.096% | 59,800 | +14.576% |
| 2025-10-02 | 52.30 | 52.30 | 51.92 | 52.16 | +0.192% | 124,592 | +14.686% |
| 2025-10-01 | 51.90 | 52.13 | 51.80 | 52.06 | +0.038% | 49,442 | +14.906% |
| 2025-09-30 | 51.85 | 52.08 | 51.69 | 52.04 | +0.308% | 45,902 | +14.950% |
| 2025-09-29 | 51.97 | 52.04 | 51.75 | 51.88 | +0.212% | 54,745 | +15.305% |
| 2025-09-26 | 51.70 | 51.89 | 51.54 | 51.77 | +0.427% | 26,815 | +15.550% |
| 2025-09-25 | 51.49 | 51.67 | 51.22 | 51.55 | -0.579% | 66,123 | +16.043% |
| 2025-09-24 | 52.23 | 52.23 | 51.74 | 51.85 | -0.269% | 67,095 | +15.371% |
| 2025-09-23 | 52.30 | 52.50 | 51.92 | 51.99 | -0.593% | 155,183 | +15.061% |
| 2025-09-22 | 51.96 | 52.42 | 51.94 | 52.30 | +0.288% | 211,635 | +14.379% |
| 2025-09-19 | 52.23 | 52.23 | 51.82 | 52.15 | +0.173% | 39,702 | +14.708% |
| 2025-09-18 | 52.01 | 52.14 | 51.70 | 52.06 | +0.813% | 131,442 | +14.906% |
| 2025-09-17 | 51.82 | 51.82 | 51.27 | 51.64 | -0.270% | 37,642 | +15.840% |
| 2025-09-16 | 51.96 | 51.96 | 51.63 | 51.78 | -0.116% | 84,427 | +15.527% |
| 2025-09-15 | 51.83 | 51.86 | 51.69 | 51.84 | +0.426% | 65,217 | +15.394% |
| 2025-09-12 | 51.85 | 51.85 | 51.59 | 51.62 | -0.251% | 29,381 | +15.885% |
| 2025-09-11 | 51.74 | 51.84 | 51.52 | 51.75 | +0.388% | 205,799 | +15.594% |
| 2025-09-10 | 51.79 | 51.79 | 51.34 | 51.55 | +0.389% | 84,480 | +16.043% |
| 2025-09-09 | 51.21 | 51.36 | 51.07 | 51.35 | +0.509% | 121,307 | +16.495% |
| 2025-09-08 | 51.16 | 51.61 | 50.90 | 51.09 | +0.373% | 55,897 | +17.087% |
| 2025-09-05 | 51.38 | 51.39 | 50.64 | 50.90 | -0.586% | 70,225 | +17.525% |
| 2025-09-04 | 50.71 | 51.21 | 50.71 | 51.20 | +0.966% | 159,517 | +16.836% |
| 2025-09-03 | 50.86 | 50.86 | 50.41 | 50.71 | +0.376% | 211,878 | +17.965% |
| 2025-09-02 | 50.30 | 50.52 | 50.03 | 50.52 | -0.669% | 125,548 | +18.409% |
| 2025-08-29 | 51.15 | 51.15 | 50.68 | 50.86 | -0.742% | 56,568 | +17.617% |
| 2025-08-28 | 51.28 | 51.28 | 50.96 | 51.24 | +0.294% | 53,252 | +16.745% |
| 2025-08-27 | 50.99 | 51.12 | 50.86 | 51.09 | +0.216% | 65,615 | +17.087% |
| 2025-08-26 | 50.71 | 50.98 | 50.60 | 50.98 | +0.513% | 53,142 | +17.340% |
| 2025-08-25 | 50.91 | 50.94 | 50.71 | 50.72 | -0.432% | 75,030 | +17.942% |
| 2025-08-22 | 50.45 | 51.04 | 50.17 | 50.94 | +1.575% | 77,431 | +17.432% |
| 2025-08-21 | 50.01 | 50.35 | 50.01 | 50.15 | -0.219% | 74,893 | +19.282% |
| 2025-08-20 | 50.41 | 50.41 | 49.77 | 50.26 | -0.258% | 95,311 | +19.021% |
| 2025-08-19 | 50.97 | 50.97 | 50.28 | 50.39 | -0.827% | 87,627 | +18.714% |
| 2025-08-18 | 50.71 | 50.84 | 50.65 | 50.81 | +0.039% | 159,548 | +17.733% |
| 2025-08-15 | 51.12 | 51.12 | 50.76 | 50.79 | -0.275% | 49,319 | +17.779% |
| 2025-08-14 | 50.68 | 50.98 | 50.64 | 50.93 | +0.059% | 68,339 | +17.455% |
| 2025-08-13 | 51.09 | 51.15 | 50.68 | 50.90 | -0.049% | 140,271 | +17.525% |
| 2025-08-12 | 50.51 | 50.93 | 50.43 | 50.92 | +1.082% | 40,480 | +17.467% |
| 2025-08-11 | 50.57 | 50.59 | 50.27 | 50.38 | -0.376% | 79,343 | +18.738% |
| 2025-08-08 | 50.20 | 50.60 | 50.20 | 50.57 | +0.978% | 81,737 | +18.291% |
| 2025-08-07 | 50.40 | 50.42 | 49.81 | 50.08 | +0.020% | 210,339 | +19.449% |
| 2025-08-06 | 49.84 | 50.14 | 49.78 | 50.07 | +0.623% | 38,046 | +19.473% |
| 2025-08-05 | 50.07 | 50.14 | 49.63 | 49.76 | -0.698% | 79,345 | +20.217% |
| 2025-08-04 | 49.67 | 50.11 | 49.53 | 50.11 | +1.602% | 62,695 | +19.377% |
| 2025-08-01 | 49.60 | 49.73 | 49.13 | 49.32 | -1.968% | 90,581 | +21.290% |
| 2025-07-31 | 50.93 | 50.93 | 50.22 | 50.31 | +0.209% | 69,374 | +18.903% |
| 2025-07-30 | 50.23 | 50.42 | 49.99 | 50.20 | -0.010% | 54,188 | +19.151% |
| 2025-07-29 | 50.60 | 50.60 | 50.13 | 50.21 | -0.476% | 54,392 | +19.140% |
| 2025-07-28 | 50.52 | 50.57 | 50.31 | 50.45 | -0.139% | 78,811 | +18.573% |
| 2025-07-25 | 50.30 | 50.56 | 50.30 | 50.52 | +0.437% | 71,795 | +18.409% |
| 2025-07-24 | 50.29 | 50.45 | 50.27 | 50.30 | +0.239% | 54,199 | +18.926% |
| 2025-07-23 | 49.99 | 50.18 | 49.87 | 50.18 | +1.088% | 41,014 | +19.211% |
| 2025-07-22 | 49.66 | 49.70 | 49.39 | 49.64 | -0.040% | 51,451 | +20.508% |
| 2025-07-21 | 49.65 | 49.91 | 49.60 | 49.66 | +0.121% | 98,106 | +20.459% |
| 2025-07-18 | 49.77 | 49.78 | 49.48 | 49.60 | -0.040% | 84,528 | +20.605% |
| 2025-07-17 | 49.29 | 49.65 | 49.29 | 49.62 | +0.751% | 63,891 | +20.556% |
| 2025-07-16 | 49.27 | 49.30 | 48.82 | 49.25 | +0.142% | 127,914 | +21.462% |
| 2025-07-15 | 49.65 | 49.65 | 49.16 | 49.18 | -0.375% | 74,002 | +21.635% |
| 2025-07-14 | 49.17 | 49.40 | 49.12 | 49.37 | +0.274% | 56,966 | +21.179% |
| 2025-07-11 | 49.14 | 49.33 | 49.07 | 49.23 | -0.344% | 85,423 | +21.511% |
| 2025-07-10 | 49.36 | 49.44 | 49.14 | 49.40 | +0.203% | 51,333 | +21.093% |
| 2025-07-09 | 49.02 | 49.30 | 49.02 | 49.30 | +0.797% | 37,799 | +21.339% |
| 2025-07-08 | 49.04 | 49.05 | 48.78 | 48.91 | -0.204% | 80,636 | +22.306% |
| 2025-07-07 | 49.12 | 49.30 | 48.77 | 49.01 | -0.649% | 123,740 | +22.057% |
| 2025-07-03 | 49.12 | 49.39 | 49.12 | 49.33 | +0.797% | 48,451 | +21.265% |
| 2025-07-02 | 48.72 | 48.94 | 48.65 | 48.94 | +0.410% | 77,153 | +22.231% |
| 2025-07-01 | 48.69 | 48.86 | 48.51 | 48.74 | -0.246% | 110,809 | +22.733% |
| 2025-06-30 | 48.85 | 48.92 | 48.67 | 48.86 | +0.411% | 85,248 | +22.431% |
| 2025-06-27 | 48.44 | 48.71 | 48.29 | 48.66 | +0.724% | 86,817 | +22.935% |
| 2025-06-26 | 48.01 | 48.31 | 47.98 | 48.31 | +1.088% | 83,364 | +23.825% |
| 2025-06-25 | 47.82 | 47.88 | 47.72 | 47.79 | +0.042% | 55,339 | +25.173% |
| 2025-06-24 | 47.50 | 47.82 | 47.49 | 47.77 | +1.401% | 40,645 | +25.225% |
| 2025-06-23 | 46.68 | 47.17 | 46.47 | 47.11 | +0.813% | 49,665 | +26.979% |
| 2025-06-20 | 47.14 | 47.41 | 46.61 | 46.73 | -0.553% | 37,996 | +28.012% |
| 2025-06-18 | 47.02 | 47.27 | 46.95 | 46.99 | +0.107% | 90,795 | +27.304% |
| 2025-06-17 | 47.00 | 47.23 | 46.93 | 46.94 | -0.614% | 55,453 | +27.439% |
| 2025-06-16 | 46.99 | 47.41 | 46.99 | 47.23 | +1.027% | 42,821 | +26.657% |
| 2025-06-13 | 46.88 | 47.22 | 46.66 | 46.75 | -1.475% | 60,903 | +27.957% |
| 2025-06-12 | 47.04 | 47.45 | 47.04 | 47.45 | +0.338% | 77,529 | +26.070% |
| 2025-06-11 | 47.36 | 47.51 | 47.12 | 47.29 | -0.148% | 49,756 | +26.496% |
| 2025-06-10 | 47.21 | 47.36 | 47.06 | 47.36 | +0.403% | 41,432 | +26.309% |
| 2025-06-09 | 47.37 | 47.37 | 47.17 | 47.17 | -0.212% | 33,718 | +26.818% |
| 2025-06-06 | 47.10 | 47.34 | 47.08 | 47.27 | +1.026% | 60,361 | +26.550% |
| 2025-06-05 | 47.01 | 47.10 | 46.67 | 46.79 | -0.107% | 71,508 | +27.848% |
| 2025-06-04 | 46.90 | 47.00 | 46.82 | 46.84 | +0.150% | 72,605 | +27.711% |
| 2025-06-03 | 46.49 | 46.83 | 46.49 | 46.77 | +0.537% | 133,097 | +27.903% |
| 2025-06-02 | 46.12 | 46.53 | 45.78 | 46.52 | +0.540% | 36,998 | +28.590% |
| 2025-05-30 | 46.05 | 46.36 | 45.85 | 46.27 | +0.022% | 43,273 | +29.285% |
| 2025-05-29 | 46.53 | 46.53 | 45.97 | 46.26 | +0.565% | 122,487 | +29.313% |
| 2025-05-28 | 46.20 | 46.43 | 45.96 | 46.00 | -0.476% | 64,170 | +30.043% |
| 2025-05-27 | 45.89 | 46.27 | 45.69 | 46.22 | +1.829% | 216,803 | +29.424% |
| 2025-05-23 | 45.07 | 45.63 | 45.07 | 45.39 | -0.743% | 47,745 | +31.791% |
| 2025-05-22 | 45.77 | 45.96 | 45.61 | 45.73 | +0.022% | 295,237 | +30.811% |
| 2025-05-21 | 46.03 | 46.44 | 45.68 | 45.72 | -1.529% | 100,957 | +30.840% |
| 2025-05-20 | 46.40 | 46.45 | 46.15 | 46.43 | -0.301% | 92,724 | +28.839% |
| 2025-05-19 | 45.86 | 46.60 | 45.86 | 46.57 | +0.258% | 86,276 | +28.452% |
| 2025-05-16 | 46.12 | 46.45 | 46.09 | 46.45 | +0.737% | 93,496 | +28.784% |
| 2025-05-15 | 45.86 | 46.13 | 45.77 | 46.11 | +0.109% | 63,768 | +29.733% |
| 2025-05-14 | 46.00 | 46.13 | 45.92 | 46.06 | +0.261% | 56,728 | +29.874% |
| 2025-05-13 | 45.69 | 46.11 | 45.66 | 45.94 | +0.635% | 66,217 | +30.213% |
| 2025-05-12 | 45.53 | 45.65 | 45.17 | 45.65 | +3.117% | 81,503 | +31.041% |
| 2025-05-09 | 44.36 | 44.48 | 44.13 | 44.27 | -0.023% | 120,360 | +35.125% |
| 2025-05-08 | 44.32 | 44.66 | 44.08 | 44.28 | +0.591% | 262,056 | +35.095% |
| 2025-05-07 | 44.00 | 44.10 | 43.63 | 44.02 | +0.296% | 72,372 | +35.893% |
| 2025-05-06 | 43.80 | 44.20 | 43.80 | 43.89 | -0.746% | 95,119 | +36.295% |
| 2025-05-05 | 43.97 | 44.48 | 43.97 | 44.22 | -0.405% | 108,682 | +35.278% |
| 2025-05-02 | 44.12 | 44.50 | 43.87 | 44.40 | +1.765% | 116,742 | +34.730% |
| 2025-05-01 | 43.62 | 44.01 | 43.60 | 43.63 | +1.277% | 209,601 | +37.107% |
| 2025-04-30 | 42.54 | 43.24 | 42.23 | 43.08 | -0.185% | 47,954 | +38.858% |
| 2025-04-29 | 42.73 | 43.28 | 42.73 | 43.16 | +0.653% | 71,301 | +38.601% |
| 2025-04-28 | 42.94 | 43.07 | 42.48 | 42.88 | +0.023% | 333,422 | +39.506% |
| 2025-04-25 | 42.56 | 42.87 | 42.37 | 42.87 | +0.894% | 62,090 | +39.538% |
| 2025-04-24 | 41.72 | 42.53 | 41.72 | 42.49 | +1.602% | 94,963 | +40.786% |
| 2025-04-23 | 42.33 | 42.58 | 41.70 | 41.82 | +1.975% | 83,341 | +43.042% |
| 2025-04-22 | 40.44 | 41.19 | 40.31 | 41.01 | +2.602% | 77,487 | +45.867% |
| 2025-04-21 | 40.50 | 40.64 | 39.60 | 39.97 | -2.322% | 242,578 | +49.662% |
| 2025-04-17 | 41.10 | 41.29 | 40.73 | 40.92 | -0.414% | 163,220 | +46.188% |
| 2025-04-16 | 41.25 | 41.58 | 40.57 | 41.09 | -1.510% | 322,637 | +45.583% |
| 2025-04-15 | 41.79 | 42.13 | 41.70 | 41.72 | 0.000% | 91,752 | +43.384% |