FFSM
Fidelity Fundamental Small-Mid Cap ETF
stockBATSETF
Market OpenOct 5, 2026 10:22:36 AM EDT
34.72USD+0.667%(+0.23)89,046
34.54Bid34.63Ask0.09SpreadFFSM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.32 | 34.72 | 34.29 | 34.72 | +0.667% | 89,046 | 0.000% |
| 2026-10-02 | 34.36 | 34.71 | 34.33 | 34.49 | +0.730% | 715,410 | +0.667% |
| 2026-10-01 | 33.71 | 34.53 | 33.33 | 34.24 | +1.212% | 677,116 | +1.402% |
| 2026-09-30 | 34.19 | 34.19 | 33.82 | 33.83 | -0.704% | 1,962,527 | +2.631% |
| 2026-09-29 | 34.23 | 34.23 | 33.82 | 34.07 | -0.205% | 382,409 | +1.908% |
| 2026-09-28 | 34.08 | 34.30 | 33.90 | 34.14 | -0.986% | 608,563 | +1.699% |
| 2026-09-25 | 34.42 | 34.60 | 34.19 | 34.48 | +0.495% | 553,747 | +0.696% |
| 2026-09-24 | 34.25 | 34.41 | 34.02 | 34.31 | -0.493% | 440,290 | +1.195% |
| 2026-09-23 | 34.57 | 34.69 | 34.42 | 34.48 | -0.806% | 217,993 | +0.696% |
| 2026-09-22 | 34.79 | 35.05 | 34.62 | 34.76 | +0.058% | 298,470 | -0.115% |
| 2026-09-21 | 34.93 | 34.93 | 34.59 | 34.74 | +0.550% | 924,248 | -0.058% |
| 2026-09-18 | 34.81 | 34.85 | 34.46 | 34.55 | -0.889% | 694,382 | +0.492% |
| 2026-09-17 | 35.30 | 35.30 | 34.80 | 34.86 | +0.548% | 661,167 | -0.402% |
| 2026-09-16 | 34.91 | 35.15 | 34.36 | 34.67 | -0.144% | 342,850 | +0.144% |
| 2026-09-15 | 35.11 | 35.11 | 34.71 | 34.72 | -1.251% | 971,465 | 0.000% |
| 2026-09-14 | 35.14 | 35.37 | 35.05 | 35.16 | -1.069% | 887,960 | -1.251% |
| 2026-09-11 | 35.62 | 35.70 | 35.48 | 35.54 | +0.708% | 785,552 | -2.307% |
| 2026-09-10 | 35.44 | 35.55 | 35.20 | 35.29 | -1.231% | 630,355 | -1.615% |
| 2026-09-09 | 36.02 | 36.19 | 35.73 | 35.73 | -1.244% | 190,297 | -2.827% |
| 2026-09-08 | 36.41 | 36.42 | 36.14 | 36.18 | -0.822% | 415,685 | -4.035% |
| 2026-09-04 | 36.13 | 36.48 | 36.13 | 36.48 | +0.634% | 260,729 | -4.825% |
| 2026-09-03 | 36.12 | 36.34 | 35.88 | 36.25 | +0.891% | 248,687 | -4.221% |
| 2026-09-02 | 35.75 | 36.09 | 35.75 | 35.93 | +0.363% | 468,289 | -3.368% |
| 2026-09-01 | 36.00 | 36.12 | 35.73 | 35.80 | -1.323% | 239,482 | -3.017% |
| 2026-08-31 | 36.47 | 36.47 | 36.13 | 36.28 | -0.901% | 294,739 | -4.300% |
| 2026-08-28 | 37.05 | 37.08 | 36.58 | 36.61 | -1.427% | 163,099 | -5.163% |
| 2026-08-27 | 37.21 | 37.35 | 36.90 | 37.14 | +0.054% | 213,928 | -6.516% |
| 2026-08-26 | 36.89 | 37.30 | 36.89 | 37.12 | +0.243% | 228,569 | -6.466% |
| 2026-08-25 | 37.29 | 37.29 | 36.91 | 37.03 | -0.189% | 250,592 | -6.238% |
| 2026-08-24 | 37.09 | 37.20 | 36.94 | 37.10 | -0.563% | 262,122 | -6.415% |
| 2026-08-21 | 37.21 | 37.33 | 36.94 | 37.31 | +0.838% | 222,314 | -6.942% |
| 2026-08-20 | 37.14 | 37.34 | 36.94 | 37.00 | -1.254% | 241,785 | -6.162% |
| 2026-08-19 | 37.96 | 37.96 | 37.39 | 37.47 | -0.478% | 173,691 | -7.339% |
| 2026-08-18 | 38.05 | 38.05 | 37.65 | 37.65 | -2.030% | 171,293 | -7.782% |
| 2026-08-17 | 38.43 | 38.47 | 38.28 | 38.43 | +0.104% | 239,282 | -9.654% |
| 2026-08-14 | 38.13 | 38.48 | 37.80 | 38.39 | +0.708% | 209,543 | -9.560% |
| 2026-08-13 | 38.20 | 38.33 | 38.07 | 38.12 | -0.079% | 179,560 | -8.919% |
| 2026-08-12 | 38.15 | 38.27 | 37.91 | 38.15 | +0.793% | 412,666 | -8.991% |
| 2026-08-11 | 37.86 | 38.02 | 37.80 | 37.85 | +0.318% | 209,254 | -8.269% |
| 2026-08-10 | 37.96 | 37.99 | 37.71 | 37.73 | -0.893% | 276,258 | -7.978% |
| 2026-08-07 | 38.05 | 38.17 | 37.77 | 38.07 | +1.035% | 269,315 | -8.800% |
| 2026-08-06 | 37.76 | 38.14 | 37.59 | 37.68 | -0.344% | 241,541 | -7.856% |
| 2026-08-05 | 37.91 | 38.15 | 37.73 | 37.81 | -0.474% | 238,495 | -8.172% |
| 2026-08-04 | 37.56 | 37.99 | 37.24 | 37.99 | +2.179% | 356,671 | -8.608% |
| 2026-08-03 | 36.55 | 37.23 | 36.55 | 37.18 | +1.198% | 307,068 | -6.616% |
| 2026-07-31 | 36.95 | 36.95 | 36.44 | 36.74 | +0.520% | 360,756 | -5.498% |
| 2026-07-30 | 36.42 | 36.65 | 36.06 | 36.55 | +1.162% | 406,033 | -5.007% |
| 2026-07-29 | 36.59 | 36.81 | 36.03 | 36.13 | -1.741% | 295,102 | -3.903% |
| 2026-07-28 | 36.73 | 36.85 | 36.44 | 36.77 | -0.460% | 315,515 | -5.575% |
| 2026-07-27 | 37.01 | 37.30 | 36.62 | 36.94 | +0.027% | 394,913 | -6.010% |
| 2026-07-24 | 36.90 | 37.22 | 36.75 | 36.93 | +0.081% | 213,318 | -5.984% |
| 2026-07-23 | 36.84 | 37.05 | 36.64 | 36.90 | -0.459% | 285,054 | -5.908% |
| 2026-07-22 | 36.77 | 37.17 | 36.69 | 37.07 | +0.108% | 202,689 | -6.339% |
| 2026-07-21 | 36.76 | 37.03 | 36.53 | 37.03 | +1.787% | 261,625 | -6.238% |
| 2026-07-20 | 36.86 | 36.90 | 36.35 | 36.38 | -0.899% | 251,819 | -4.563% |
| 2026-07-17 | 36.47 | 36.91 | 36.34 | 36.71 | -0.434% | 245,450 | -5.421% |
| 2026-07-16 | 36.52 | 37.11 | 36.52 | 36.87 | +0.163% | 300,637 | -5.831% |
| 2026-07-15 | 36.91 | 36.94 | 36.55 | 36.81 | +0.109% | 206,523 | -5.678% |
| 2026-07-14 | 37.07 | 37.07 | 36.61 | 36.77 | +0.519% | 225,485 | -5.575% |
| 2026-07-13 | 36.61 | 36.94 | 36.47 | 36.58 | -0.840% | 236,694 | -5.085% |
| 2026-07-10 | 36.97 | 37.00 | 36.72 | 36.89 | -0.405% | 226,907 | -5.882% |
| 2026-07-09 | 36.74 | 37.24 | 36.74 | 37.04 | +1.619% | 192,272 | -6.263% |
| 2026-07-08 | 36.47 | 36.65 | 36.00 | 36.45 | -1.032% | 287,498 | -4.746% |
| 2026-07-07 | 37.11 | 37.11 | 36.46 | 36.83 | -1.313% | 355,457 | -5.729% |
| 2026-07-06 | 37.44 | 37.57 | 37.23 | 37.32 | +0.296% | 390,834 | -6.967% |
| 2026-07-02 | 37.86 | 38.05 | 36.80 | 37.21 | -1.300% | 233,310 | -6.692% |
| 2026-07-01 | 37.86 | 38.03 | 37.56 | 37.70 | -1.335% | 192,598 | -7.905% |
| 2026-06-30 | 37.67 | 38.21 | 37.67 | 38.21 | +1.192% | 450,689 | -9.134% |
| 2026-06-29 | 37.49 | 37.76 | 37.12 | 37.76 | +0.613% | 195,692 | -8.051% |
| 2026-06-26 | 37.74 | 37.78 | 37.32 | 37.53 | -1.367% | 184,113 | -7.487% |
| 2026-06-25 | 38.00 | 38.42 | 37.79 | 38.05 | +1.467% | 309,020 | -8.752% |
| 2026-06-24 | 37.25 | 37.82 | 37.25 | 37.50 | +0.644% | 86,008 | -7.413% |
| 2026-06-23 | 36.95 | 37.56 | 36.95 | 37.26 | -1.507% | 107,710 | -6.817% |
| 2026-06-22 | 37.55 | 37.83 | 37.51 | 37.83 | +1.015% | 153,520 | -8.221% |
| 2026-06-18 | 37.39 | 37.52 | 37.13 | 37.45 | +1.518% | 168,831 | -7.290% |
| 2026-06-17 | 37.29 | 37.68 | 36.88 | 36.89 | -0.807% | 253,129 | -5.882% |
| 2026-06-16 | 37.67 | 37.69 | 37.15 | 37.19 | -0.800% | 81,609 | -6.642% |
| 2026-06-15 | 37.74 | 37.88 | 37.42 | 37.49 | +0.942% | 79,834 | -7.389% |
| 2026-06-12 | 36.73 | 37.25 | 36.73 | 37.14 | +1.448% | 186,493 | -6.516% |
| 2026-06-11 | 35.72 | 36.64 | 35.72 | 36.61 | +3.331% | 84,569 | -5.163% |
| 2026-06-10 | 35.84 | 36.34 | 35.38 | 35.43 | -1.747% | 84,423 | -2.004% |
| 2026-06-09 | 36.30 | 36.51 | 35.20 | 36.06 | +0.895% | 113,005 | -3.716% |
| 2026-06-08 | 35.92 | 36.09 | 35.73 | 35.74 | +0.478% | 91,962 | -2.854% |
| 2026-06-05 | 36.17 | 36.30 | 35.50 | 35.57 | -2.841% | 151,157 | -2.390% |
| 2026-06-04 | 36.27 | 36.68 | 36.20 | 36.61 | +0.439% | 265,434 | -5.163% |
| 2026-06-03 | 36.33 | 36.57 | 36.20 | 36.45 | +0.165% | 110,835 | -4.746% |
| 2026-06-02 | 36.05 | 36.39 | 35.93 | 36.39 | +1.648% | 160,695 | -4.589% |
| 2026-06-01 | 35.59 | 35.91 | 35.39 | 35.80 | -0.306% | 98,618 | -3.017% |
| 2026-05-29 | 36.06 | 36.10 | 35.80 | 35.91 | -0.499% | 104,436 | -3.314% |
| 2026-05-28 | 36.06 | 36.26 | 35.79 | 36.09 | -0.028% | 121,486 | -3.796% |
| 2026-05-27 | 36.32 | 36.32 | 36.06 | 36.10 | -0.276% | 142,241 | -3.823% |
| 2026-05-26 | 35.91 | 36.23 | 35.91 | 36.20 | +1.743% | 103,822 | -4.088% |
| 2026-05-22 | 35.59 | 35.65 | 35.38 | 35.58 | +0.338% | 96,033 | -2.417% |
| 2026-05-21 | 34.98 | 35.53 | 34.98 | 35.46 | +0.624% | 113,366 | -2.087% |
| 2026-05-20 | 34.84 | 35.27 | 34.50 | 35.24 | +2.041% | 116,197 | -1.476% |
| 2026-05-19 | 34.59 | 34.83 | 34.24 | 34.53 | -1.046% | 87,185 | +0.536% |
| 2026-05-18 | 35.41 | 35.41 | 34.71 | 34.90 | -1.189% | 156,870 | -0.516% |
| 2026-05-15 | 35.61 | 35.61 | 35.30 | 35.32 | -2.323% | 128,986 | -1.699% |
| 2026-05-14 | 36.10 | 36.33 | 36.07 | 36.16 | +0.444% | 68,670 | -3.982% |
| 2026-05-13 | 36.07 | 36.09 | 35.82 | 36.00 | +0.083% | 69,814 | -3.556% |
| 2026-05-12 | 36.02 | 36.02 | 35.43 | 35.97 | -0.882% | 87,515 | -3.475% |
| 2026-05-11 | 36.19 | 36.46 | 36.14 | 36.29 | +0.304% | 140,955 | -4.326% |
| 2026-05-08 | 36.19 | 36.24 | 36.07 | 36.18 | +0.780% | 91,351 | -4.035% |
| 2026-05-07 | 36.65 | 36.65 | 35.76 | 35.90 | -2.073% | 69,655 | -3.287% |
| 2026-05-06 | 36.34 | 36.68 | 36.22 | 36.66 | +2.032% | 112,828 | -5.292% |
| 2026-05-05 | 35.66 | 36.16 | 35.66 | 35.93 | +1.612% | 171,906 | -3.368% |
| 2026-05-04 | 35.60 | 35.67 | 35.16 | 35.36 | -0.758% | 153,624 | -1.810% |
| 2026-05-01 | 35.62 | 35.69 | 35.46 | 35.63 | +0.366% | 94,649 | -2.554% |
| 2026-04-30 | 34.75 | 35.60 | 34.75 | 35.50 | +2.453% | 789,087 | -2.197% |
| 2026-04-29 | 34.99 | 35.03 | 34.53 | 34.65 | -0.488% | 79,434 | +0.202% |
| 2026-04-28 | 35.07 | 35.31 | 34.74 | 34.82 | -1.332% | 113,661 | -0.287% |
| 2026-04-27 | 35.26 | 35.41 | 35.06 | 35.29 | -0.085% | 267,802 | -1.615% |
| 2026-04-24 | 35.33 | 35.48 | 35.07 | 35.32 | +0.142% | 111,851 | -1.699% |
| 2026-04-23 | 35.17 | 35.50 | 34.81 | 35.27 | +0.284% | 108,096 | -1.559% |
| 2026-04-22 | 35.55 | 35.55 | 35.03 | 35.17 | +0.028% | 148,601 | -1.279% |
| 2026-04-21 | 35.47 | 35.73 | 35.09 | 35.16 | -0.734% | 184,498 | -1.251% |
| 2026-04-20 | 35.11 | 35.46 | 35.11 | 35.42 | +0.596% | 188,123 | -1.976% |
| 2026-04-17 | 34.82 | 35.36 | 34.76 | 35.21 | +2.414% | 120,891 | -1.392% |
| 2026-04-16 | 34.36 | 34.48 | 34.22 | 34.38 | +0.116% | 68,209 | +0.989% |
| 2026-04-15 | 34.55 | 34.62 | 34.23 | 34.34 | -0.866% | 112,796 | +1.107% |
| 2026-04-14 | 34.67 | 34.73 | 34.40 | 34.64 | +0.435% | 100,666 | +0.231% |
| 2026-04-13 | 33.98 | 34.49 | 33.98 | 34.49 | +0.966% | 92,896 | +0.667% |
| 2026-04-10 | 34.23 | 34.29 | 34.04 | 34.16 | +0.029% | 65,481 | +1.639% |
| 2026-04-09 | 34.05 | 34.29 | 33.88 | 34.15 | +0.708% | 97,851 | +1.669% |
| 2026-04-08 | 33.77 | 34.06 | 33.68 | 33.91 | +3.987% | 136,347 | +2.389% |
| 2026-04-07 | 32.30 | 32.68 | 32.26 | 32.61 | +0.323% | 139,496 | +6.470% |
| 2026-04-06 | 32.39 | 32.54 | 32.18 | 32.51 | +0.324% | 166,576 | +6.814% |
| 2026-04-02 | 31.63 | 32.74 | 31.63 | 32.40 | +0.217% | 199,938 | +7.160% |
| 2026-04-01 | 32.16 | 32.61 | 32.16 | 32.33 | +1.189% | 243,722 | +7.393% |
| 2026-03-31 | 31.27 | 31.95 | 31.04 | 31.95 | +3.633% | 661,399 | +8.670% |
| 2026-03-30 | 31.56 | 31.56 | 30.73 | 30.83 | -2.009% | 411,688 | +12.618% |
| 2026-03-27 | 31.70 | 31.81 | 31.39 | 31.46 | -1.296% | 394,135 | +10.355% |
| 2026-03-26 | 32.22 | 32.50 | 31.86 | 31.88 | -2.314% | 159,094 | +8.925% |
| 2026-03-25 | 32.76 | 32.77 | 32.32 | 32.63 | +0.741% | 184,562 | +6.405% |
| 2026-03-24 | 31.60 | 32.53 | 31.60 | 32.39 | +1.632% | 187,213 | +7.194% |
| 2026-03-23 | 31.76 | 32.39 | 31.71 | 31.87 | +2.180% | 321,374 | +8.943% |
| 2026-03-20 | 31.99 | 31.99 | 30.98 | 31.19 | -2.744% | 165,267 | +11.318% |
| 2026-03-19 | 31.38 | 32.18 | 31.38 | 32.07 | +0.913% | 160,455 | +8.263% |
| 2026-03-18 | 32.01 | 32.22 | 31.78 | 31.78 | -1.089% | 113,131 | +9.251% |
| 2026-03-17 | 32.11 | 32.26 | 31.88 | 32.13 | +0.453% | 200,656 | +8.061% |
| 2026-03-16 | 32.01 | 32.26 | 31.87 | 31.98 | +1.411% | 359,274 | +8.551% |
| 2026-03-13 | 31.95 | 32.14 | 31.53 | 31.54 | -0.505% | 215,820 | +10.082% |
| 2026-03-12 | 32.06 | 32.06 | 31.67 | 31.70 | -2.341% | 190,922 | +9.527% |
| 2026-03-11 | 32.45 | 32.59 | 32.27 | 32.46 | -0.582% | 88,811 | +6.962% |
| 2026-03-10 | 32.66 | 33.20 | 32.57 | 32.65 | 0.000% | 136,404 | +6.340% |
| 2026-03-09 | 31.72 | 32.69 | 31.43 | 32.65 | +1.713% | 417,810 | +6.340% |
| 2026-03-06 | 32.40 | 32.49 | 32.10 | 32.10 | -2.918% | 195,484 | +8.162% |
| 2026-03-05 | 33.41 | 33.62 | 32.72 | 33.06 | -2.146% | 153,801 | +5.005% |
| 2026-03-04 | 33.85 | 33.88 | 33.55 | 33.79 | +0.356% | 109,968 | +2.752% |
| 2026-03-03 | 33.41 | 33.85 | 32.91 | 33.67 | -1.808% | 163,922 | +3.119% |
| 2026-03-02 | 33.68 | 34.42 | 33.62 | 34.29 | +0.616% | 129,233 | +1.254% |
| 2026-02-27 | 34.00 | 34.09 | 33.79 | 34.08 | -1.002% | 94,999 | +1.878% |
| 2026-02-26 | 34.51 | 34.62 | 33.96 | 34.42 | -0.044% | 72,700 | +0.857% |
| 2026-02-25 | 34.51 | 34.52 | 34.25 | 34.44 | +0.233% | 55,399 | +0.813% |
| 2026-02-24 | 34.00 | 34.38 | 33.94 | 34.36 | +1.267% | 78,826 | +1.048% |
| 2026-02-23 | 34.28 | 34.37 | 33.67 | 33.93 | -1.280% | 80,158 | +2.328% |
| 2026-02-20 | 33.93 | 34.40 | 33.93 | 34.37 | +0.881% | 89,355 | +1.018% |
| 2026-02-19 | 33.96 | 34.07 | 33.71 | 34.07 | +0.472% | 84,385 | +1.908% |
| 2026-02-18 | 33.85 | 34.19 | 33.82 | 33.91 | +0.593% | 129,605 | +2.389% |
| 2026-02-17 | 33.63 | 33.87 | 33.40 | 33.71 | -0.325% | 164,207 | +2.996% |
| 2026-02-13 | 33.61 | 34.00 | 33.24 | 33.82 | +1.046% | 127,718 | +2.661% |
| 2026-02-12 | 34.14 | 34.38 | 33.37 | 33.47 | -1.152% | 99,030 | +3.735% |
| 2026-02-11 | 34.09 | 34.32 | 33.65 | 33.86 | -0.089% | 108,343 | +2.540% |
| 2026-02-10 | 34.01 | 34.10 | 33.83 | 33.89 | -0.265% | 118,477 | +2.449% |
| 2026-02-09 | 33.93 | 34.17 | 33.86 | 33.98 | 0.000% | 139,297 | +2.178% |
| 2026-02-06 | 33.21 | 34.02 | 33.21 | 33.98 | +3.440% | 327,141 | +2.178% |
| 2026-02-05 | 32.64 | 33.00 | 32.63 | 32.85 | +0.091% | 74,722 | +5.693% |
| 2026-02-04 | 32.95 | 33.01 | 32.39 | 32.82 | +0.122% | 99,839 | +5.789% |
| 2026-02-03 | 32.70 | 33.02 | 32.33 | 32.78 | +0.614% | 150,319 | +5.918% |
| 2026-02-02 | 32.01 | 32.72 | 32.01 | 32.58 | +1.306% | 111,648 | +6.568% |
| 2026-01-30 | 32.45 | 32.65 | 31.99 | 32.16 | -1.591% | 194,377 | +7.960% |
| 2026-01-29 | 32.75 | 32.78 | 32.25 | 32.68 | +0.230% | 94,916 | +6.242% |
| 2026-01-28 | 32.72 | 32.80 | 32.51 | 32.60 | -0.199% | 76,998 | +6.487% |
| 2026-01-27 | 32.60 | 32.70 | 32.50 | 32.67 | 0.000% | 81,284 | +6.275% |
| 2026-01-26 | 32.58 | 32.83 | 32.56 | 32.67 | +0.307% | 94,305 | +6.275% |
| 2026-01-23 | 33.05 | 33.05 | 32.39 | 32.57 | -1.482% | 88,188 | +6.601% |
| 2026-01-22 | 33.55 | 33.55 | 33.00 | 33.06 | +0.061% | 87,090 | +5.021% |
| 2026-01-21 | 32.68 | 33.17 | 32.61 | 33.04 | +2.007% | 111,500 | +5.085% |
| 2026-01-20 | 32.28 | 32.73 | 32.26 | 32.39 | -1.160% | 88,841 | +7.194% |
| 2026-01-16 | 32.78 | 32.87 | 32.62 | 32.77 | -0.031% | 85,227 | +5.951% |
| 2026-01-15 | 32.44 | 32.86 | 32.44 | 32.78 | +1.643% | 83,265 | +5.918% |
| 2026-01-14 | 32.23 | 32.34 | 32.07 | 32.25 | -0.155% | 84,483 | +7.659% |
| 2026-01-13 | 32.12 | 32.30 | 32.09 | 32.30 | +0.062% | 124,682 | +7.492% |
| 2026-01-12 | 32.04 | 32.28 | 31.70 | 32.28 | +0.970% | 573,481 | +7.559% |
| 2026-01-09 | 31.71 | 32.04 | 31.63 | 31.97 | +1.235% | 333,224 | +8.602% |
| 2026-01-08 | 31.57 | 31.62 | 31.46 | 31.58 | -0.535% | 111,016 | +9.943% |
| 2026-01-07 | 32.00 | 32.00 | 31.51 | 31.75 | -0.501% | 147,511 | +9.354% |
| 2026-01-06 | 31.37 | 31.96 | 31.18 | 31.91 | +1.430% | 130,522 | +8.806% |
| 2026-01-05 | 31.31 | 31.50 | 31.20 | 31.46 | +0.963% | 112,743 | +10.362% |
| 2026-01-02 | 30.88 | 31.22 | 30.78 | 31.16 | +1.531% | 106,292 | +11.425% |
| 2025-12-31 | 30.98 | 30.98 | 30.68 | 30.69 | -1.096% | 71,949 | +13.131% |
| 2025-12-30 | 31.26 | 31.26 | 31.00 | 31.03 | -0.449% | 99,123 | +11.892% |
| 2025-12-29 | 31.28 | 31.42 | 31.15 | 31.17 | -0.890% | 76,944 | +11.389% |
| 2025-12-26 | 31.54 | 31.54 | 31.34 | 31.45 | -0.064% | 62,180 | +10.397% |
| 2025-12-24 | 31.36 | 31.52 | 31.36 | 31.47 | +0.255% | 88,528 | +10.327% |
| 2025-12-23 | 31.32 | 31.45 | 31.29 | 31.39 | -0.254% | 131,044 | +10.608% |
| 2025-12-22 | 31.29 | 31.53 | 31.28 | 31.47 | +0.865% | 192,001 | +10.327% |
| 2025-12-19 | 31.29 | 31.29 | 30.95 | 31.20 | +0.808% | 173,243 | +11.282% |
| 2025-12-18 | 31.05 | 31.22 | 30.89 | 30.95 | +0.618% | 149,404 | +12.181% |
| 2025-12-17 | 31.16 | 31.28 | 30.72 | 30.76 | -1.125% | 135,040 | +12.874% |
| 2025-12-16 | 31.18 | 31.31 | 30.97 | 31.11 | -0.543% | 152,453 | +11.604% |
| 2025-12-15 | 31.64 | 31.64 | 31.24 | 31.28 | -0.667% | 157,952 | +10.997% |
| 2025-12-12 | 31.90 | 31.91 | 31.25 | 31.49 | -1.563% | 124,120 | +10.257% |
| 2025-12-11 | 31.52 | 32.00 | 31.52 | 31.99 | +1.106% | 119,882 | +8.534% |
| 2025-12-10 | 30.91 | 31.71 | 30.91 | 31.64 | +2.163% | 114,499 | +9.735% |
| 2025-12-09 | 30.81 | 31.20 | 30.81 | 30.97 | -0.129% | 113,093 | +12.108% |
| 2025-12-08 | 31.09 | 31.19 | 30.91 | 31.01 | +0.226% | 862,594 | +11.964% |
| 2025-12-05 | 30.99 | 31.11 | 30.92 | 30.94 | -0.258% | 92,029 | +12.217% |
| 2025-12-04 | 30.73 | 31.13 | 30.73 | 31.02 | +0.977% | 98,201 | +11.928% |
| 2025-12-03 | 30.33 | 30.80 | 30.33 | 30.72 | +1.252% | 94,345 | +13.021% |
| 2025-12-02 | 30.63 | 30.70 | 30.34 | 30.34 | -0.817% | 173,745 | +14.436% |
| 2025-12-01 | 30.48 | 30.79 | 30.48 | 30.59 | -0.391% | 101,262 | +13.501% |
| 2025-11-28 | 30.68 | 30.78 | 30.68 | 30.71 | +0.261% | 24,494 | +13.058% |
| 2025-11-26 | 30.58 | 30.84 | 30.54 | 30.63 | +0.989% | 57,974 | +13.353% |
| 2025-11-25 | 29.83 | 30.41 | 29.83 | 30.33 | +1.370% | 75,609 | +14.474% |
| 2025-11-24 | 29.47 | 29.97 | 29.46 | 29.92 | +1.803% | 243,353 | +16.043% |
| 2025-11-21 | 28.77 | 29.47 | 28.67 | 29.39 | +2.619% | 555,399 | +18.135% |
| 2025-11-20 | 29.62 | 29.70 | 28.59 | 28.64 | -1.918% | 275,825 | +21.229% |
| 2025-11-19 | 29.16 | 29.32 | 29.05 | 29.20 | +0.413% | 398,640 | +18.904% |
| 2025-11-18 | 28.83 | 29.18 | 28.72 | 29.08 | +0.241% | 475,099 | +19.395% |
| 2025-11-17 | 29.34 | 29.52 | 28.88 | 29.01 | -1.327% | 121,403 | +19.683% |
| 2025-11-14 | 28.99 | 29.56 | 28.97 | 29.40 | +0.017% | 86,120 | +18.095% |
| 2025-11-13 | 30.00 | 30.11 | 29.33 | 29.39 | -2.601% | 162,942 | +18.115% |
| 2025-11-12 | 30.31 | 30.38 | 30.14 | 30.18 | +0.433% | 101,339 | +15.043% |
| 2025-11-11 | 30.02 | 30.17 | 29.95 | 30.05 | -0.232% | 89,553 | +15.541% |
| 2025-11-10 | 30.11 | 30.25 | 29.93 | 30.12 | +1.210% | 55,829 | +15.272% |
| 2025-11-07 | 29.31 | 29.76 | 29.23 | 29.76 | +0.916% | 105,397 | +16.667% |
| 2025-11-06 | 29.77 | 29.82 | 29.39 | 29.49 | -0.841% | 121,924 | +17.735% |
| 2025-11-05 | 29.33 | 29.97 | 29.33 | 29.74 | +1.502% | 177,163 | +16.745% |
| 2025-11-04 | 29.07 | 29.41 | 29.07 | 29.30 | -0.526% | 256,679 | +18.498% |
| 2025-11-03 | 29.27 | 29.48 | 29.10 | 29.45 | -0.186% | 136,803 | +17.875% |
| 2025-10-31 | 29.45 | 29.57 | 29.29 | 29.51 | +0.347% | 85,079 | +17.655% |
| 2025-10-30 | 29.57 | 29.89 | 29.39 | 29.41 | -1.382% | 78,498 | +18.063% |
| 2025-10-29 | 29.88 | 30.12 | 29.69 | 29.82 | -0.234% | 90,522 | +16.432% |
| 2025-10-28 | 29.92 | 29.97 | 29.77 | 29.89 | -0.367% | 75,776 | +16.159% |
| 2025-10-27 | 30.14 | 30.14 | 29.91 | 30.00 | +0.604% | 75,346 | +15.733% |
| 2025-10-24 | 29.96 | 29.98 | 29.82 | 29.82 | +0.948% | 58,214 | +16.432% |
| 2025-10-23 | 29.27 | 29.58 | 29.22 | 29.54 | +1.577% | 91,429 | +17.536% |
| 2025-10-22 | 29.50 | 29.50 | 28.97 | 29.08 | -1.184% | 50,328 | +19.389% |
| 2025-10-21 | 29.22 | 29.54 | 29.22 | 29.43 | +0.548% | 163,054 | +17.975% |
| 2025-10-20 | 29.20 | 29.30 | 29.17 | 29.27 | +1.174% | 10,487 | +18.621% |
| 2025-10-17 | 28.82 | 28.98 | 28.79 | 28.93 | +0.138% | 32,487 | +20.014% |
| 2025-10-16 | 29.28 | 29.30 | 28.79 | 28.89 | -1.298% | 26,701 | +20.180% |
| 2025-10-15 | 29.41 | 29.41 | 29.10 | 29.27 | +0.479% | 91,314 | +18.620% |
| 2025-10-14 | 28.41 | 29.26 | 28.41 | 29.13 | +1.257% | 25,035 | +19.188% |
| 2025-10-13 | 28.67 | 28.82 | 28.64 | 28.77 | +1.909% | 23,865 | +20.686% |
| 2025-10-10 | 29.13 | 29.13 | 28.23 | 28.23 | -2.823% | 41,189 | +22.990% |
| 2025-10-09 | 29.32 | 29.32 | 28.98 | 29.05 | -0.921% | 34,833 | +19.518% |
| 2025-10-08 | 29.11 | 29.32 | 29.06 | 29.32 | +0.999% | 21,369 | +18.417% |
| 2025-10-07 | 29.40 | 29.40 | 28.93 | 29.03 | -1.124% | 30,772 | +19.600% |
| 2025-10-06 | 29.60 | 29.60 | 29.31 | 29.36 | +0.078% | 30,093 | +18.256% |
| 2025-10-03 | 29.39 | 29.51 | 29.32 | 29.34 | -0.044% | 282,822 | +18.349% |
| 2025-10-02 | 29.39 | 29.45 | 29.11 | 29.35 | +0.068% | 33,522 | +18.296% |
| 2025-10-01 | 29.17 | 29.38 | 29.13 | 29.33 | +0.411% | 27,523 | +18.377% |
| 2025-09-30 | 29.02 | 29.21 | 28.91 | 29.21 | +0.447% | 33,296 | +18.863% |
| 2025-09-29 | 29.31 | 29.31 | 29.00 | 29.08 | -0.105% | 29,357 | +19.395% |
| 2025-09-26 | 28.84 | 29.14 | 28.84 | 29.11 | +1.261% | 21,301 | +19.270% |
| 2025-09-25 | 28.69 | 28.78 | 28.65 | 28.75 | -0.763% | 162,379 | +20.774% |
| 2025-09-24 | 29.37 | 29.37 | 28.95 | 28.97 | -0.939% | 50,500 | +19.852% |
| 2025-09-23 | 29.29 | 29.52 | 29.18 | 29.24 | -0.091% | 50,267 | +18.727% |
| 2025-09-22 | 29.13 | 29.27 | 29.11 | 29.27 | 0.000% | 20,040 | +18.620% |
| 2025-09-19 | 29.53 | 29.53 | 29.18 | 29.27 | -0.880% | 21,997 | +18.620% |
| 2025-09-18 | 29.22 | 29.57 | 29.22 | 29.53 | +1.815% | 25,390 | +17.575% |
| 2025-09-17 | 29.08 | 29.42 | 28.96 | 29.00 | -0.297% | 20,597 | +19.710% |
| 2025-09-16 | 29.20 | 29.20 | 28.94 | 29.09 | -0.479% | 15,204 | +19.354% |
| 2025-09-15 | 29.29 | 29.39 | 29.19 | 29.23 | +0.137% | 29,148 | +18.782% |
| 2025-09-12 | 29.43 | 29.46 | 29.19 | 29.19 | -1.318% | 21,771 | +18.945% |
| 2025-09-11 | 29.25 | 29.59 | 29.25 | 29.58 | +1.545% | 31,433 | +17.377% |
| 2025-09-10 | 29.11 | 29.26 | 29.08 | 29.13 | +0.052% | 34,991 | +19.190% |
| 2025-09-09 | 29.36 | 29.36 | 29.02 | 29.11 | -1.037% | 16,489 | +19.251% |
| 2025-09-08 | 29.47 | 29.47 | 29.26 | 29.42 | -0.034% | 32,180 | +18.015% |
| 2025-09-05 | 29.49 | 29.57 | 29.13 | 29.43 | +0.439% | 109,008 | +17.975% |
| 2025-09-04 | 28.82 | 29.30 | 28.82 | 29.30 | +1.954% | 27,731 | +18.492% |
| 2025-09-03 | 28.81 | 28.90 | 28.62 | 28.74 | -0.104% | 34,014 | +20.807% |
| 2025-09-02 | 28.47 | 28.78 | 28.47 | 28.77 | -0.208% | 27,117 | +20.681% |
| 2025-08-29 | 29.07 | 29.07 | 28.75 | 28.83 | -0.791% | 17,194 | +20.430% |
| 2025-08-28 | 29.17 | 29.17 | 28.92 | 29.06 | 0.000% | 25,270 | +19.477% |
| 2025-08-27 | 28.94 | 29.10 | 28.93 | 29.06 | +0.519% | 37,669 | +19.477% |
| 2025-08-26 | 28.77 | 28.95 | 28.72 | 28.91 | +0.732% | 44,472 | +20.097% |
| 2025-08-25 | 28.68 | 28.88 | 28.68 | 28.70 | -0.420% | 12,243 | +20.976% |
| 2025-08-22 | 28.22 | 28.93 | 28.22 | 28.82 | +2.749% | 21,614 | +20.467% |
| 2025-08-21 | 27.88 | 28.09 | 27.88 | 28.05 | +0.036% | 24,840 | +23.779% |
| 2025-08-20 | 28.15 | 28.15 | 27.91 | 28.04 | -0.532% | 41,360 | +23.823% |
| 2025-08-19 | 28.30 | 28.43 | 28.16 | 28.19 | -0.142% | 39,197 | +23.164% |
| 2025-08-18 | 28.13 | 28.23 | 28.13 | 28.23 | +0.228% | 43,552 | +22.990% |
| 2025-08-15 | 28.23 | 28.23 | 28.12 | 28.17 | -0.787% | 35,507 | +23.270% |
| 2025-08-14 | 28.44 | 28.44 | 28.25 | 28.39 | -1.323% | 20,863 | +22.300% |
| 2025-08-13 | 28.48 | 28.77 | 28.34 | 28.77 | +1.636% | 17,183 | +20.681% |
| 2025-08-12 | 27.73 | 28.31 | 27.70 | 28.31 | +2.673% | 26,595 | +22.655% |
| 2025-08-11 | 27.70 | 27.85 | 27.56 | 27.57 | -0.400% | 31,296 | +25.934% |
| 2025-08-08 | 27.65 | 27.72 | 27.64 | 27.68 | +0.584% | 30,333 | +25.430% |
| 2025-08-07 | 27.76 | 27.77 | 27.42 | 27.52 | -0.218% | 42,033 | +26.163% |
| 2025-08-06 | 27.66 | 27.67 | 27.46 | 27.58 | -0.072% | 52,263 | +25.888% |
| 2025-08-05 | 27.68 | 27.69 | 27.44 | 27.60 | 0.000% | 36,348 | +25.797% |
| 2025-08-04 | 27.44 | 27.60 | 27.36 | 27.60 | +1.284% | 117,223 | +25.797% |
| 2025-08-01 | 27.25 | 27.33 | 26.83 | 27.25 | -1.365% | 38,226 | +27.413% |
| 2025-07-31 | 27.79 | 27.89 | 27.55 | 27.63 | -0.907% | 86,586 | +25.674% |
| 2025-07-30 | 28.00 | 28.13 | 27.73 | 27.88 | -0.179% | 49,103 | +24.534% |
| 2025-07-29 | 28.15 | 28.16 | 27.93 | 27.93 | -0.060% | 30,367 | +24.311% |
| 2025-07-28 | 28.11 | 28.11 | 27.89 | 27.95 | -0.083% | 28,030 | +24.236% |
| 2025-07-25 | 27.81 | 28.00 | 27.74 | 27.97 | +0.684% | 23,902 | +24.133% |
| 2025-07-24 | 28.21 | 28.21 | 27.78 | 27.78 | -0.715% | 32,535 | +24.982% |
| 2025-07-23 | 27.90 | 28.03 | 27.90 | 27.98 | +0.739% | 35,619 | +24.089% |
| 2025-07-22 | 27.52 | 27.82 | 27.50 | 27.77 | +0.889% | 147,020 | +25.006% |
| 2025-07-21 | 27.84 | 27.84 | 27.53 | 27.53 | -0.617% | 71,377 | +26.117% |
| 2025-07-18 | 27.95 | 27.95 | 27.68 | 27.70 | -0.464% | 10,450 | +25.339% |
| 2025-07-17 | 27.50 | 27.86 | 27.50 | 27.83 | +1.237% | 35,341 | +24.757% |
| 2025-07-16 | 27.41 | 27.49 | 27.12 | 27.49 | +0.610% | 23,975 | +26.300% |
| 2025-07-15 | 27.84 | 27.94 | 27.32 | 27.32 | -1.714% | 36,681 | +27.071% |
| 2025-07-14 | 27.62 | 27.80 | 27.59 | 27.80 | +0.542% | 36,448 | +24.892% |
| 2025-07-11 | 27.73 | 27.73 | 27.58 | 27.65 | -0.896% | 32,141 | +25.570% |
| 2025-07-10 | 27.79 | 28.04 | 27.79 | 27.90 | +0.288% | 21,291 | +24.444% |
| 2025-07-09 | 27.70 | 27.82 | 27.57 | 27.82 | +0.797% | 22,085 | +24.802% |
| 2025-07-08 | 27.64 | 27.71 | 27.57 | 27.60 | -0.036% | 17,874 | +25.797% |
| 2025-07-07 | 27.86 | 27.86 | 27.48 | 27.61 | -0.862% | 122,279 | +25.752% |
| 2025-07-03 | 27.73 | 27.90 | 27.73 | 27.85 | +0.651% | 93,314 | +24.668% |
| 2025-07-02 | 27.44 | 27.67 | 27.43 | 27.67 | +0.912% | 21,855 | +25.479% |
| 2025-07-01 | 27.08 | 27.64 | 27.08 | 27.42 | +0.846% | 46,124 | +26.623% |
| 2025-06-30 | 27.28 | 27.28 | 27.12 | 27.19 | 0.000% | 86,942 | +27.694% |
| 2025-06-27 | 27.17 | 27.35 | 27.08 | 27.19 | +0.147% | 30,531 | +27.694% |
| 2025-06-26 | 26.80 | 27.15 | 26.80 | 27.15 | +1.571% | 30,035 | +27.882% |
| 2025-06-25 | 26.95 | 26.95 | 26.71 | 26.73 | -0.743% | 26,544 | +29.892% |
| 2025-06-24 | 26.81 | 27.02 | 26.72 | 26.93 | +1.225% | 26,153 | +28.927% |
| 2025-06-23 | 26.23 | 26.60 | 26.10 | 26.60 | +1.194% | 31,664 | +30.507% |
| 2025-06-20 | 26.52 | 26.52 | 26.23 | 26.29 | -0.341% | 48,234 | +32.065% |
| 2025-06-18 | 26.35 | 26.53 | 26.34 | 26.38 | +0.266% | 55,086 | +31.615% |
| 2025-06-17 | 26.36 | 26.47 | 26.29 | 26.31 | -0.604% | 25,420 | +31.965% |
| 2025-06-16 | 26.34 | 26.63 | 26.34 | 26.47 | +0.915% | 58,397 | +31.167% |
| 2025-06-13 | 26.40 | 26.54 | 26.17 | 26.23 | -1.797% | 30,372 | +32.368% |
| 2025-06-12 | 26.51 | 26.71 | 26.51 | 26.71 | +0.338% | 144,077 | +29.989% |
| 2025-06-11 | 26.73 | 26.82 | 26.56 | 26.62 | -0.187% | 96,396 | +30.428% |
| 2025-06-10 | 26.70 | 26.77 | 26.60 | 26.67 | +0.075% | 77,591 | +30.184% |
| 2025-06-09 | 26.77 | 26.77 | 26.60 | 26.65 | -0.150% | 110,356 | +30.281% |
| 2025-06-06 | 26.64 | 26.69 | 26.57 | 26.69 | +1.214% | 33,714 | +30.086% |
| 2025-06-05 | 26.40 | 26.49 | 26.24 | 26.37 | +0.038% | 38,063 | +31.665% |
| 2025-06-04 | 26.52 | 26.54 | 26.36 | 26.36 | -0.340% | 31,580 | +31.715% |
| 2025-06-03 | 26.12 | 26.51 | 26.11 | 26.45 | +1.263% | 84,517 | +31.267% |
| 2025-06-02 | 26.08 | 26.12 | 25.74 | 26.12 | -0.212% | 34,898 | +32.925% |
| 2025-05-30 | 26.00 | 26.19 | 25.89 | 26.18 | -0.208% | 66,559 | +32.644% |
| 2025-05-29 | 26.33 | 26.33 | 26.04 | 26.23 | +0.537% | 85,540 | +32.368% |
| 2025-05-28 | 26.43 | 26.43 | 26.09 | 26.09 | -1.324% | 25,627 | +33.078% |
| 2025-05-27 | 26.29 | 26.46 | 26.09 | 26.44 | +2.124% | 226,071 | +31.316% |
| 2025-05-23 | 25.70 | 25.97 | 25.70 | 25.89 | -0.039% | 26,343 | +34.106% |
| 2025-05-22 | 25.93 | 26.04 | 25.81 | 25.90 | -0.346% | 91,462 | +34.054% |
| 2025-05-21 | 26.42 | 26.51 | 25.99 | 25.99 | -2.669% | 47,241 | +33.590% |
| 2025-05-20 | 26.80 | 26.82 | 26.66 | 26.70 | -0.363% | 22,808 | +30.024% |
| 2025-05-19 | 26.51 | 26.85 | 26.51 | 26.80 | -0.372% | 32,004 | +29.552% |
| 2025-05-16 | 26.70 | 26.94 | 26.63 | 26.90 | +0.448% | 38,649 | +29.071% |
| 2025-05-15 | 26.61 | 26.79 | 26.43 | 26.78 | +0.488% | 62,157 | +29.649% |
| 2025-05-14 | 26.75 | 26.77 | 26.60 | 26.65 | -0.634% | 60,955 | +30.281% |
| 2025-05-13 | 26.77 | 26.93 | 26.76 | 26.82 | +0.713% | 28,987 | +29.456% |
| 2025-05-12 | 26.66 | 26.70 | 26.37 | 26.63 | +3.578% | 48,628 | +30.379% |
| 2025-05-09 | 25.81 | 25.81 | 25.59 | 25.71 | -0.039% | 27,261 | +35.045% |
| 2025-05-08 | 25.63 | 25.90 | 25.47 | 25.72 | +1.620% | 36,601 | +34.992% |
| 2025-05-07 | 25.38 | 25.45 | 25.17 | 25.31 | +0.257% | 38,362 | +37.179% |
| 2025-05-06 | 25.23 | 25.43 | 25.20 | 25.25 | -0.727% | 54,450 | +37.532% |
| 2025-05-05 | 25.32 | 25.61 | 25.32 | 25.43 | -0.079% | 74,787 | +36.532% |
| 2025-05-02 | 25.21 | 25.58 | 25.21 | 25.45 | +2.373% | 71,064 | +36.424% |
| 2025-05-01 | 24.83 | 25.07 | 24.78 | 24.86 | +0.893% | 102,379 | +39.662% |
| 2025-04-30 | 24.33 | 24.77 | 24.16 | 24.64 | -0.223% | 51,179 | +40.909% |
| 2025-04-29 | 24.54 | 24.78 | 24.37 | 24.70 | +0.550% | 88,543 | +40.595% |
| 2025-04-28 | 24.44 | 24.68 | 24.35 | 24.56 | +0.532% | 164,053 | +41.368% |
| 2025-04-25 | 24.43 | 24.57 | 24.40 | 24.43 | -0.326% | 469,647 | +42.120% |
| 2025-04-24 | 24.03 | 24.57 | 24.03 | 24.51 | +2.082% | 478,725 | +41.656% |
| 2025-04-23 | 24.34 | 24.65 | 23.96 | 24.01 | +2.083% | 171,026 | +44.606% |
| 2025-04-22 | 23.35 | 23.68 | 23.32 | 23.52 | +2.305% | 593,974 | +47.619% |
| 2025-04-21 | 23.44 | 23.56 | 22.79 | 22.99 | -2.949% | 249,909 | +51.022% |
| 2025-04-17 | 23.60 | 23.81 | 23.50 | 23.69 | +0.888% | 51,073 | +46.569% |
| 2025-04-16 | 23.64 | 23.78 | 23.19 | 23.48 | -0.886% | 223,932 | +47.871% |
| 2025-04-15 | 23.76 | 24.01 | 23.66 | 23.69 | 0.000% | 787,228 | +46.560% |