FHEQ
Fidelity Hedged Equity ETF
stockBATSETF
Market OpenOct 5, 2026 1:30:07 PM EDT
33.97USD+0.577%(+0.20)32,620
33.93Bid33.96Ask0.03SpreadFHEQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.91 | 33.97 | 33.91 | 33.97 | +0.577% | 32,620 | 0.000% |
| 2026-10-02 | 33.88 | 33.91 | 33.73 | 33.77 | +0.431% | 59,370 | +0.577% |
| 2026-10-01 | 33.73 | 33.73 | 33.47 | 33.63 | -0.089% | 129,145 | +1.011% |
| 2026-09-30 | 33.67 | 33.85 | 33.64 | 33.66 | +0.128% | 165,249 | +0.921% |
| 2026-09-29 | 33.75 | 33.75 | 33.55 | 33.62 | -0.335% | 31,668 | +1.050% |
| 2026-09-28 | 33.63 | 33.93 | 33.63 | 33.73 | -0.619% | 65,401 | +0.712% |
| 2026-09-25 | 33.80 | 33.95 | 33.71 | 33.94 | +0.444% | 82,163 | +0.088% |
| 2026-09-24 | 33.65 | 33.82 | 33.63 | 33.79 | +0.030% | 64,644 | +0.533% |
| 2026-09-23 | 33.89 | 34.00 | 33.72 | 33.78 | -0.720% | 139,937 | +0.562% |
| 2026-09-22 | 34.11 | 34.11 | 33.94 | 34.02 | -0.249% | 65,769 | -0.162% |
| 2026-09-21 | 33.85 | 34.15 | 33.82 | 34.11 | +1.277% | 47,185 | -0.410% |
| 2026-09-18 | 33.82 | 33.82 | 33.49 | 33.68 | -0.148% | 52,314 | +0.861% |
| 2026-09-17 | 33.55 | 33.77 | 33.55 | 33.73 | +0.762% | 61,205 | +0.712% |
| 2026-09-16 | 33.53 | 33.71 | 33.35 | 33.48 | -0.431% | 165,710 | +1.479% |
| 2026-09-15 | 33.84 | 33.84 | 33.54 | 33.62 | -0.208% | 59,983 | +1.041% |
| 2026-09-14 | 33.57 | 33.85 | 33.57 | 33.69 | -0.707% | 57,086 | +0.831% |
| 2026-09-11 | 33.93 | 34.01 | 33.91 | 33.93 | +0.533% | 118,938 | +0.118% |
| 2026-09-10 | 33.80 | 33.84 | 33.66 | 33.75 | -0.325% | 86,272 | +0.652% |
| 2026-09-09 | 33.84 | 33.93 | 33.81 | 33.86 | -0.382% | 61,878 | +0.325% |
| 2026-09-08 | 34.01 | 34.08 | 33.97 | 33.99 | -0.614% | 47,819 | -0.059% |
| 2026-09-04 | 34.32 | 34.32 | 34.12 | 34.20 | -0.262% | 51,749 | -0.673% |
| 2026-09-03 | 33.98 | 34.34 | 33.98 | 34.29 | +0.823% | 97,593 | -0.933% |
| 2026-09-02 | 33.91 | 34.05 | 33.90 | 34.01 | +0.502% | 60,406 | -0.118% |
| 2026-09-01 | 33.69 | 33.94 | 33.69 | 33.84 | -0.588% | 69,085 | +0.384% |
| 2026-08-31 | 34.10 | 34.10 | 33.88 | 34.04 | -0.322% | 129,953 | -0.206% |
| 2026-08-28 | 34.32 | 34.35 | 34.08 | 34.15 | +0.103% | 164,681 | -0.527% |
| 2026-08-27 | 34.12 | 34.53 | 33.94 | 34.12 | +0.427% | 113,861 | -0.425% |
| 2026-08-26 | 34.00 | 34.06 | 33.86 | 33.97 | +0.118% | 94,523 | 0.000% |
| 2026-08-25 | 33.97 | 33.97 | 33.85 | 33.93 | +0.118% | 57,168 | +0.118% |
| 2026-08-24 | 33.98 | 33.98 | 33.81 | 33.89 | -0.206% | 73,737 | +0.236% |
| 2026-08-21 | 33.95 | 34.01 | 33.90 | 33.96 | +0.353% | 49,899 | +0.029% |
| 2026-08-20 | 33.95 | 34.08 | 33.84 | 33.84 | -0.848% | 32,662 | +0.382% |
| 2026-08-19 | 34.20 | 34.27 | 34.12 | 34.13 | -0.205% | 41,752 | -0.469% |
| 2026-08-18 | 34.32 | 34.32 | 34.14 | 34.20 | -0.524% | 38,132 | -0.673% |
| 2026-08-17 | 34.60 | 34.60 | 34.38 | 34.38 | -0.492% | 46,216 | -1.193% |
| 2026-08-14 | 34.48 | 34.56 | 34.47 | 34.55 | -0.058% | 54,480 | -1.678% |
| 2026-08-13 | 34.41 | 34.58 | 34.41 | 34.57 | +0.813% | 37,700 | -1.736% |
| 2026-08-12 | 34.30 | 34.35 | 34.24 | 34.29 | +0.325% | 60,226 | -0.936% |
| 2026-08-11 | 34.30 | 34.45 | 34.18 | 34.18 | -0.611% | 93,556 | -0.614% |
| 2026-08-10 | 34.55 | 34.55 | 34.37 | 34.39 | -0.116% | 60,167 | -1.221% |
| 2026-08-07 | 34.34 | 34.44 | 34.31 | 34.43 | +0.643% | 49,265 | -1.336% |
| 2026-08-06 | 34.29 | 34.34 | 34.17 | 34.21 | -0.117% | 28,162 | -0.702% |
| 2026-08-05 | 34.59 | 34.59 | 34.25 | 34.25 | -0.320% | 35,790 | -0.818% |
| 2026-08-04 | 33.80 | 34.42 | 33.80 | 34.36 | +1.447% | 67,275 | -1.135% |
| 2026-08-03 | 33.59 | 33.88 | 33.53 | 33.87 | +1.259% | 102,025 | +0.295% |
| 2026-07-31 | 33.23 | 33.52 | 33.15 | 33.45 | +0.689% | 287,460 | +1.558% |
| 2026-07-30 | 33.13 | 33.25 | 32.95 | 33.22 | +1.188% | 60,380 | +2.258% |
| 2026-07-29 | 33.30 | 33.30 | 32.79 | 32.83 | -0.935% | 31,555 | +3.472% |
| 2026-07-28 | 33.19 | 33.19 | 32.91 | 33.14 | +0.363% | 61,018 | +2.505% |
| 2026-07-27 | 33.22 | 33.27 | 32.95 | 33.02 | -0.212% | 49,595 | +2.877% |
| 2026-07-24 | 33.15 | 33.22 | 33.00 | 33.09 | +0.151% | 48,342 | +2.659% |
| 2026-07-23 | 33.15 | 33.15 | 32.93 | 33.04 | -0.915% | 100,284 | +2.815% |
| 2026-07-22 | 33.27 | 33.44 | 33.27 | 33.34 | -0.141% | 112,283 | +1.874% |
| 2026-07-21 | 33.25 | 33.41 | 33.24 | 33.39 | +0.821% | 200,117 | +1.731% |
| 2026-07-20 | 33.16 | 33.38 | 33.12 | 33.12 | -0.151% | 53,276 | +2.566% |
| 2026-07-17 | 33.02 | 33.29 | 33.02 | 33.17 | -0.629% | 28,192 | +2.412% |
| 2026-07-16 | 33.60 | 33.60 | 33.29 | 33.38 | -0.625% | 36,543 | +1.768% |
| 2026-07-15 | 33.49 | 33.59 | 33.40 | 33.59 | +0.480% | 62,541 | +1.131% |
| 2026-07-14 | 33.44 | 33.47 | 33.34 | 33.43 | +0.450% | 37,535 | +1.616% |
| 2026-07-13 | 33.22 | 33.43 | 33.22 | 33.28 | -0.627% | 67,889 | +2.073% |
| 2026-07-10 | 33.49 | 33.50 | 33.30 | 33.49 | +0.360% | 71,328 | +1.433% |
| 2026-07-09 | 33.22 | 33.37 | 33.11 | 33.37 | +0.785% | 41,304 | +1.798% |
| 2026-07-08 | 32.94 | 33.13 | 32.88 | 33.11 | -0.121% | 79,653 | +2.597% |
| 2026-07-07 | 33.30 | 33.30 | 33.06 | 33.15 | -0.391% | 45,093 | +2.474% |
| 2026-07-06 | 33.25 | 33.32 | 33.09 | 33.28 | +0.726% | 76,623 | +2.073% |
| 2026-07-02 | 33.17 | 33.17 | 32.79 | 33.04 | +0.061% | 37,518 | +2.815% |
| 2026-07-01 | 32.86 | 33.09 | 32.85 | 33.02 | +0.273% | 84,301 | +2.877% |
| 2026-06-30 | 32.78 | 32.98 | 32.77 | 32.93 | +0.488% | 69,427 | +3.158% |
| 2026-06-29 | 32.74 | 32.84 | 32.61 | 32.77 | +1.111% | 32,887 | +3.662% |
| 2026-06-26 | 32.30 | 32.59 | 32.30 | 32.41 | -0.185% | 52,678 | +4.813% |
| 2026-06-25 | 32.80 | 32.81 | 32.46 | 32.47 | -0.521% | 101,843 | +4.620% |
| 2026-06-24 | 32.80 | 32.94 | 32.56 | 32.64 | -0.275% | 34,748 | +4.075% |
| 2026-06-23 | 32.78 | 32.94 | 32.70 | 32.73 | -1.148% | 40,714 | +3.789% |
| 2026-06-22 | 33.36 | 33.36 | 33.02 | 33.11 | -0.271% | 35,410 | +2.597% |
| 2026-06-18 | 33.40 | 33.40 | 33.10 | 33.20 | +0.728% | 28,916 | +2.319% |
| 2026-06-17 | 33.25 | 33.48 | 32.88 | 32.96 | -0.753% | 59,808 | +3.064% |
| 2026-06-16 | 33.22 | 33.41 | 33.21 | 33.21 | -0.509% | 67,635 | +2.288% |
| 2026-06-15 | 33.18 | 33.46 | 33.18 | 33.38 | +1.490% | 29,338 | +1.768% |
| 2026-06-12 | 32.96 | 32.96 | 32.69 | 32.89 | +0.520% | 64,136 | +3.284% |
| 2026-06-11 | 32.61 | 32.83 | 32.27 | 32.72 | +1.144% | 986,423 | +3.820% |
| 2026-06-10 | 32.79 | 32.81 | 32.33 | 32.35 | -1.432% | 62,606 | +5.008% |
| 2026-06-09 | 33.03 | 33.03 | 32.29 | 32.82 | -0.213% | 41,137 | +3.504% |
| 2026-06-08 | 32.92 | 33.15 | 32.85 | 32.89 | +0.122% | 33,229 | +3.284% |
| 2026-06-05 | 33.36 | 33.36 | 32.80 | 32.85 | -2.290% | 322,092 | +3.409% |
| 2026-06-04 | 33.46 | 33.66 | 33.37 | 33.62 | +0.268% | 171,152 | +1.041% |
| 2026-06-03 | 33.70 | 33.70 | 33.52 | 33.53 | -0.593% | 34,724 | +1.312% |
| 2026-06-02 | 33.57 | 33.76 | 33.57 | 33.73 | +0.074% | 32,403 | +0.712% |
| 2026-06-01 | 33.55 | 33.77 | 33.50 | 33.70 | +0.522% | 67,796 | +0.786% |
| 2026-05-29 | 33.33 | 33.65 | 33.33 | 33.53 | +0.269% | 36,291 | +1.312% |
| 2026-05-28 | 33.32 | 33.52 | 33.28 | 33.44 | +0.210% | 49,844 | +1.585% |
| 2026-05-27 | 33.34 | 33.40 | 33.25 | 33.37 | +0.150% | 29,867 | +1.798% |
| 2026-05-26 | 33.28 | 33.43 | 33.26 | 33.32 | +0.422% | 58,375 | +1.951% |
| 2026-05-22 | 33.25 | 33.25 | 33.13 | 33.18 | +0.424% | 21,805 | +2.381% |
| 2026-05-21 | 32.89 | 33.08 | 32.79 | 33.04 | +0.091% | 82,787 | +2.815% |
| 2026-05-20 | 32.84 | 33.02 | 32.75 | 33.01 | +0.979% | 124,656 | +2.908% |
| 2026-05-19 | 32.69 | 32.85 | 32.60 | 32.69 | -0.503% | 33,612 | +3.916% |
| 2026-05-18 | 33.00 | 33.01 | 32.72 | 32.86 | -0.348% | 44,480 | +3.393% |
| 2026-05-15 | 33.18 | 33.50 | 32.88 | 32.97 | -0.872% | 69,669 | +3.033% |
| 2026-05-14 | 33.01 | 33.37 | 33.01 | 33.26 | +0.695% | 59,365 | +2.135% |
| 2026-05-13 | 32.81 | 33.12 | 32.81 | 33.03 | +0.733% | 51,789 | +2.845% |
| 2026-05-12 | 32.69 | 32.87 | 32.55 | 32.79 | -0.213% | 53,916 | +3.599% |
| 2026-05-11 | 32.69 | 32.99 | 32.69 | 32.86 | +0.305% | 114,333 | +3.378% |
| 2026-05-08 | 32.61 | 32.84 | 32.61 | 32.76 | +0.460% | 52,830 | +3.694% |
| 2026-05-07 | 32.75 | 32.78 | 32.49 | 32.61 | -0.290% | 90,970 | +4.170% |
| 2026-05-06 | 32.42 | 32.70 | 32.42 | 32.70 | +1.129% | 69,715 | +3.868% |
| 2026-05-05 | 32.13 | 32.38 | 32.13 | 32.34 | +0.873% | 44,640 | +5.040% |
| 2026-05-04 | 32.19 | 32.19 | 31.91 | 32.06 | -0.249% | 83,688 | +5.958% |
| 2026-05-01 | 32.13 | 32.26 | 32.11 | 32.14 | +0.375% | 47,244 | +5.694% |
| 2026-04-30 | 31.93 | 32.23 | 31.64 | 32.02 | +0.978% | 97,586 | +6.090% |
| 2026-04-29 | 31.64 | 31.75 | 31.63 | 31.71 | -0.126% | 305,743 | +7.127% |
| 2026-04-28 | 31.81 | 31.81 | 31.61 | 31.75 | -0.345% | 57,494 | +6.992% |
| 2026-04-27 | 31.83 | 31.86 | 31.73 | 31.86 | +0.315% | 26,467 | +6.623% |
| 2026-04-24 | 31.80 | 31.80 | 31.55 | 31.76 | +0.857% | 43,392 | +6.958% |
| 2026-04-23 | 31.43 | 31.72 | 31.41 | 31.49 | -0.568% | 61,750 | +7.876% |
| 2026-04-22 | 31.57 | 31.67 | 31.56 | 31.67 | +0.860% | 20,753 | +7.262% |
| 2026-04-21 | 31.47 | 31.67 | 31.40 | 31.40 | -0.460% | 38,797 | +8.185% |
| 2026-04-20 | 31.60 | 31.63 | 31.52 | 31.55 | -0.300% | 20,570 | +7.687% |
| 2026-04-17 | 31.55 | 31.71 | 31.47 | 31.64 | +1.183% | 63,799 | +7.364% |
| 2026-04-16 | 31.27 | 31.34 | 31.18 | 31.27 | -0.064% | 28,605 | +8.634% |
| 2026-04-15 | 31.06 | 31.30 | 31.04 | 31.29 | +0.838% | 40,256 | +8.565% |
| 2026-04-14 | 30.82 | 31.03 | 30.76 | 31.03 | +1.141% | 152,066 | +9.475% |
| 2026-04-13 | 30.02 | 30.71 | 30.02 | 30.68 | +0.854% | 48,656 | +10.724% |
| 2026-04-10 | 30.48 | 30.51 | 30.40 | 30.42 | -0.163% | 167,066 | +11.669% |
| 2026-04-09 | 30.27 | 30.48 | 30.21 | 30.47 | +0.644% | 53,341 | +11.487% |
| 2026-04-08 | 30.25 | 30.31 | 30.15 | 30.27 | +1.936% | 105,514 | +12.205% |
| 2026-04-07 | 29.48 | 29.70 | 29.46 | 29.70 | +0.101% | 38,748 | +14.377% |
| 2026-04-06 | 29.71 | 29.71 | 29.55 | 29.67 | +0.474% | 573,503 | +14.493% |
| 2026-04-02 | 29.23 | 29.54 | 29.23 | 29.53 | -0.135% | 69,806 | +15.036% |
| 2026-04-01 | 29.64 | 29.66 | 29.51 | 29.57 | +0.510% | 2,750,750 | +14.880% |
| 2026-03-31 | 29.24 | 29.42 | 29.09 | 29.42 | +1.729% | 60,992 | +15.466% |
| 2026-03-30 | 29.12 | 29.12 | 28.84 | 28.92 | -0.516% | 69,692 | +17.462% |
| 2026-03-27 | 29.25 | 29.25 | 29.05 | 29.07 | -0.751% | 102,185 | +16.856% |
| 2026-03-26 | 29.55 | 29.59 | 29.29 | 29.29 | -1.081% | 66,881 | +15.978% |
| 2026-03-25 | 29.73 | 29.73 | 29.59 | 29.61 | +0.135% | 23,702 | +14.725% |
| 2026-03-24 | 29.55 | 29.62 | 29.42 | 29.57 | +0.034% | 42,253 | +14.880% |
| 2026-03-23 | 29.76 | 29.79 | 29.56 | 29.56 | +0.102% | 37,242 | +14.919% |
| 2026-03-20 | 29.88 | 29.88 | 29.40 | 29.53 | -0.873% | 91,431 | +15.036% |
| 2026-03-19 | 29.77 | 29.84 | 29.70 | 29.79 | -0.234% | 78,570 | +14.032% |
| 2026-03-18 | 30.13 | 30.13 | 29.83 | 29.86 | -0.827% | 74,665 | +13.764% |
| 2026-03-17 | 30.20 | 30.25 | 30.08 | 30.11 | +0.030% | 70,792 | +12.823% |
| 2026-03-16 | 30.18 | 30.18 | 30.05 | 30.10 | +0.400% | 41,237 | +12.857% |
| 2026-03-13 | 30.19 | 30.26 | 29.94 | 29.98 | -0.531% | 18,150 | +13.309% |
| 2026-03-12 | 30.29 | 30.29 | 30.10 | 30.14 | -0.986% | 91,938 | +12.707% |
| 2026-03-11 | 30.52 | 30.53 | 30.35 | 30.44 | -0.098% | 61,106 | +11.597% |
| 2026-03-10 | 30.37 | 30.62 | 30.37 | 30.47 | +0.033% | 52,141 | +11.487% |
| 2026-03-09 | 30.05 | 30.50 | 30.05 | 30.46 | 0.000% | 14,711 | +11.523% |
| 2026-03-06 | 30.37 | 30.47 | 30.32 | 30.46 | -0.587% | 329,465 | +11.523% |
| 2026-03-05 | 30.71 | 30.75 | 30.48 | 30.64 | -0.228% | 86,370 | +10.868% |
| 2026-03-04 | 30.64 | 30.74 | 30.57 | 30.71 | +0.491% | 59,686 | +10.615% |
| 2026-03-03 | 30.50 | 30.58 | 30.27 | 30.56 | -0.521% | 55,219 | +11.158% |
| 2026-03-02 | 30.27 | 30.77 | 30.27 | 30.72 | +0.245% | 44,740 | +10.579% |
| 2026-02-27 | 30.52 | 30.69 | 30.52 | 30.64 | -0.471% | 50,169 | +10.850% |
| 2026-02-26 | 31.01 | 31.01 | 30.64 | 30.79 | -0.517% | 71,939 | +10.328% |
| 2026-02-25 | 30.80 | 31.00 | 30.80 | 30.95 | +0.650% | 24,129 | +9.758% |
| 2026-02-24 | 30.55 | 30.80 | 30.55 | 30.75 | +0.425% | 96,772 | +10.472% |
| 2026-02-23 | 30.86 | 30.89 | 30.54 | 30.62 | -0.713% | 44,702 | +10.941% |
| 2026-02-20 | 30.57 | 30.89 | 30.57 | 30.84 | +0.391% | 40,547 | +10.149% |
| 2026-02-19 | 30.72 | 30.78 | 30.64 | 30.72 | -0.195% | 31,764 | +10.579% |
| 2026-02-18 | 30.91 | 30.91 | 30.70 | 30.78 | +0.359% | 121,352 | +10.364% |
| 2026-02-17 | 30.61 | 30.76 | 30.44 | 30.67 | +0.065% | 73,113 | +10.760% |
| 2026-02-13 | 30.68 | 30.76 | 30.55 | 30.65 | -0.098% | 44,682 | +10.832% |
| 2026-02-12 | 31.13 | 31.25 | 30.62 | 30.68 | -1.446% | 95,126 | +10.724% |
| 2026-02-11 | 31.80 | 31.80 | 31.00 | 31.13 | +0.064% | 93,563 | +9.123% |
| 2026-02-10 | 31.34 | 31.34 | 31.09 | 31.11 | -0.448% | 135,811 | +9.193% |
| 2026-02-09 | 31.20 | 31.32 | 31.00 | 31.25 | +0.321% | 115,711 | +8.704% |
| 2026-02-06 | 30.94 | 31.17 | 30.82 | 31.15 | +1.268% | 125,871 | +9.053% |
| 2026-02-05 | 30.90 | 30.93 | 30.68 | 30.76 | -0.774% | 271,889 | +10.436% |
| 2026-02-04 | 31.09 | 31.14 | 30.88 | 31.00 | -0.354% | 111,029 | +9.581% |
| 2026-02-03 | 31.39 | 31.39 | 30.94 | 31.11 | -0.987% | 84,672 | +9.193% |
| 2026-02-02 | 31.18 | 31.42 | 31.09 | 31.42 | +0.737% | 128,532 | +8.116% |
| 2026-01-30 | 31.11 | 31.23 | 31.06 | 31.19 | -0.288% | 42,753 | +8.913% |
| 2026-01-29 | 31.30 | 31.30 | 30.92 | 31.28 | +0.192% | 191,119 | +8.600% |
| 2026-01-28 | 31.38 | 31.38 | 31.16 | 31.22 | 0.000% | 82,631 | +8.808% |
| 2026-01-27 | 31.01 | 31.23 | 31.01 | 31.22 | +0.515% | 150,577 | +8.808% |
| 2026-01-26 | 30.95 | 31.09 | 30.91 | 31.06 | +0.534% | 59,305 | +9.369% |
| 2026-01-23 | 30.82 | 30.94 | 30.82 | 30.89 | -0.016% | 50,215 | +9.953% |
| 2026-01-22 | 31.06 | 31.06 | 30.83 | 30.90 | +0.390% | 40,294 | +9.935% |
| 2026-01-21 | 30.73 | 30.87 | 30.56 | 30.78 | +0.687% | 319,114 | +10.364% |
| 2026-01-20 | 30.51 | 30.76 | 30.50 | 30.57 | -1.292% | 82,770 | +11.122% |
| 2026-01-16 | 31.27 | 31.27 | 30.90 | 30.97 | +0.016% | 146,193 | +9.687% |
| 2026-01-15 | 31.02 | 31.10 | 30.94 | 30.96 | -0.016% | 108,942 | +9.705% |
| 2026-01-14 | 31.18 | 31.18 | 30.83 | 30.97 | -0.546% | 32,055 | +9.687% |
| 2026-01-13 | 31.34 | 31.34 | 31.04 | 31.14 | -0.352% | 59,938 | +9.088% |
| 2026-01-12 | 31.17 | 31.28 | 31.07 | 31.25 | 0.000% | 58,904 | +8.704% |
| 2026-01-09 | 31.20 | 31.29 | 31.09 | 31.25 | +0.321% | 83,011 | +8.704% |
| 2026-01-08 | 31.20 | 31.20 | 31.08 | 31.15 | -0.192% | 37,324 | +9.053% |
| 2026-01-07 | 31.28 | 31.40 | 31.15 | 31.21 | -0.128% | 725,406 | +8.843% |
| 2026-01-06 | 31.11 | 31.26 | 31.01 | 31.25 | +0.644% | 240,373 | +8.704% |
| 2026-01-05 | 31.05 | 31.11 | 31.03 | 31.05 | +0.420% | 75,012 | +9.404% |
| 2026-01-02 | 31.10 | 31.10 | 30.80 | 30.92 | +0.032% | 29,030 | +9.864% |
| 2025-12-31 | 31.24 | 31.24 | 30.91 | 30.91 | -0.611% | 144,268 | +9.900% |
| 2025-12-30 | 31.21 | 31.21 | 31.07 | 31.10 | -0.128% | 30,254 | +9.228% |
| 2025-12-29 | 31.23 | 31.23 | 31.07 | 31.14 | -0.352% | 32,761 | +9.088% |
| 2025-12-26 | 31.12 | 31.26 | 31.12 | 31.25 | -0.128% | 29,824 | +8.704% |
| 2025-12-24 | 31.26 | 31.29 | 31.16 | 31.29 | +0.353% | 19,957 | +8.565% |
| 2025-12-23 | 31.07 | 31.30 | 31.02 | 31.18 | +0.483% | 67,757 | +8.948% |
| 2025-12-22 | 31.04 | 31.06 | 30.97 | 31.03 | +0.356% | 77,192 | +9.475% |
| 2025-12-19 | 30.86 | 30.94 | 30.77 | 30.92 | +0.553% | 63,342 | +9.864% |
| 2025-12-18 | 30.85 | 30.86 | 30.66 | 30.75 | +0.163% | 258,838 | +10.472% |
| 2025-12-17 | 30.95 | 30.95 | 30.54 | 30.70 | -0.357% | 89,215 | +10.651% |
| 2025-12-16 | 30.77 | 30.88 | 30.67 | 30.81 | -0.178% | 149,058 | +10.256% |
| 2025-12-15 | 30.98 | 31.04 | 30.84 | 30.86 | -0.307% | 92,616 | +10.060% |
| 2025-12-12 | 31.29 | 31.29 | 30.86 | 30.96 | -1.181% | 3,292,285 | +9.722% |
| 2025-12-11 | 31.07 | 31.34 | 31.03 | 31.33 | +0.384% | 34,546 | +8.426% |
| 2025-12-10 | 31.09 | 31.23 | 30.95 | 31.21 | +0.687% | 250,996 | +8.843% |
| 2025-12-09 | 30.99 | 31.09 | 30.96 | 31.00 | -0.299% | 73,602 | +9.591% |
| 2025-12-08 | 31.14 | 31.14 | 30.98 | 31.09 | -0.161% | 92,528 | +9.263% |
| 2025-12-05 | 31.14 | 31.21 | 31.08 | 31.14 | +0.225% | 771,231 | +9.088% |
| 2025-12-04 | 31.20 | 31.22 | 30.96 | 31.07 | -0.193% | 56,062 | +9.334% |
| 2025-12-03 | 30.97 | 31.13 | 30.87 | 31.13 | +0.810% | 102,459 | +9.123% |
| 2025-12-02 | 30.98 | 31.02 | 30.86 | 30.88 | +0.097% | 94,839 | +10.006% |
| 2025-12-01 | 30.69 | 30.96 | 30.69 | 30.85 | -0.644% | 17,610 | +10.113% |
| 2025-11-28 | 30.87 | 31.05 | 30.86 | 31.05 | +0.485% | 6,794 | +9.404% |
| 2025-11-26 | 30.75 | 30.95 | 30.75 | 30.90 | +0.619% | 23,391 | +9.935% |
| 2025-11-25 | 30.50 | 30.73 | 30.28 | 30.71 | +0.854% | 62,020 | +10.615% |
| 2025-11-24 | 30.19 | 30.49 | 30.19 | 30.45 | +1.062% | 30,951 | +11.560% |
| 2025-11-21 | 29.99 | 30.29 | 29.95 | 30.13 | +0.534% | 25,553 | +12.745% |
| 2025-11-20 | 30.58 | 30.70 | 29.96 | 29.97 | -1.187% | 92,640 | +13.347% |
| 2025-11-19 | 30.39 | 30.44 | 30.19 | 30.33 | +0.099% | 47,915 | +12.001% |
| 2025-11-18 | 30.48 | 30.48 | 30.17 | 30.30 | -0.493% | 92,257 | +12.112% |
| 2025-11-17 | 30.70 | 30.75 | 30.34 | 30.45 | -0.814% | 95,953 | +11.560% |
| 2025-11-14 | 30.57 | 30.83 | 30.47 | 30.70 | -0.163% | 65,347 | +10.651% |
| 2025-11-13 | 31.14 | 31.14 | 30.67 | 30.75 | -1.663% | 71,464 | +10.472% |
| 2025-11-12 | 31.33 | 31.33 | 31.03 | 31.27 | +0.547% | 35,353 | +8.634% |
| 2025-11-11 | 31.07 | 31.31 | 30.92 | 31.10 | +0.300% | 99,710 | +9.228% |
| 2025-11-10 | 30.85 | 31.03 | 30.75 | 31.01 | +1.396% | 69,005 | +9.556% |
| 2025-11-07 | 30.64 | 30.64 | 30.30 | 30.58 | -0.131% | 205,230 | +11.086% |
| 2025-11-06 | 30.98 | 30.98 | 30.58 | 30.62 | -1.002% | 69,471 | +10.941% |
| 2025-11-05 | 30.87 | 31.08 | 30.82 | 30.93 | +0.259% | 113,651 | +9.829% |
| 2025-11-04 | 30.86 | 31.04 | 30.83 | 30.85 | -1.058% | 84,449 | +10.113% |
| 2025-11-03 | 31.38 | 31.38 | 31.06 | 31.18 | +0.225% | 112,538 | +8.948% |
| 2025-10-31 | 31.20 | 31.21 | 30.99 | 31.11 | +0.322% | 408,552 | +9.193% |
| 2025-10-30 | 31.19 | 31.21 | 31.00 | 31.01 | -0.927% | 110,818 | +9.545% |
| 2025-10-29 | 31.42 | 31.42 | 31.16 | 31.30 | -0.064% | 119,159 | +8.530% |
| 2025-10-28 | 31.29 | 31.39 | 31.19 | 31.32 | +0.288% | 153,737 | +8.461% |
| 2025-10-27 | 31.03 | 31.23 | 31.03 | 31.23 | +1.199% | 51,613 | +8.774% |
| 2025-10-24 | 30.71 | 30.96 | 30.71 | 30.86 | +0.718% | 66,896 | +10.078% |
| 2025-10-23 | 30.65 | 30.68 | 30.54 | 30.64 | +0.492% | 61,860 | +10.868% |
| 2025-10-22 | 30.71 | 30.71 | 30.38 | 30.49 | -0.765% | 65,145 | +11.414% |
| 2025-10-21 | 30.78 | 30.78 | 30.62 | 30.73 | +0.147% | 111,362 | +10.561% |
| 2025-10-20 | 30.65 | 30.73 | 30.57 | 30.68 | +0.755% | 151,351 | +10.724% |
| 2025-10-17 | 30.39 | 30.51 | 30.30 | 30.45 | +0.296% | 99,115 | +11.560% |
| 2025-10-16 | 30.57 | 30.57 | 30.24 | 30.36 | -0.099% | 70,289 | +11.891% |
| 2025-10-15 | 30.32 | 30.56 | 30.23 | 30.39 | +0.165% | 225,026 | +11.780% |
| 2025-10-14 | 30.29 | 30.44 | 30.06 | 30.34 | -0.066% | 41,981 | +11.964% |
| 2025-10-13 | 30.27 | 30.39 | 30.20 | 30.36 | +1.065% | 63,630 | +11.891% |
| 2025-10-10 | 30.79 | 30.80 | 30.02 | 30.04 | -2.150% | 188,774 | +13.083% |
| 2025-10-09 | 30.80 | 30.80 | 30.60 | 30.70 | -0.255% | 80,182 | +10.651% |
| 2025-10-08 | 30.69 | 30.79 | 30.69 | 30.78 | +0.419% | 48,004 | +10.370% |
| 2025-10-07 | 30.81 | 30.81 | 30.58 | 30.65 | -0.463% | 61,017 | +10.832% |
| 2025-10-06 | 30.62 | 30.81 | 30.62 | 30.79 | +0.171% | 86,141 | +10.318% |
| 2025-10-03 | 30.80 | 30.88 | 30.71 | 30.74 | -0.130% | 61,518 | +10.507% |
| 2025-10-02 | 30.95 | 30.95 | 30.66 | 30.78 | +0.111% | 55,227 | +10.364% |
| 2025-10-01 | 30.60 | 30.78 | 30.57 | 30.75 | +0.215% | 217,258 | +10.486% |
| 2025-09-30 | 30.70 | 30.70 | 30.50 | 30.68 | +0.393% | 92,663 | +10.724% |
| 2025-09-29 | 30.74 | 30.74 | 30.52 | 30.56 | +0.115% | 128,468 | +11.158% |
| 2025-09-26 | 30.42 | 30.53 | 30.39 | 30.52 | +0.494% | 21,319 | +11.286% |
| 2025-09-25 | 30.30 | 30.42 | 30.25 | 30.38 | -0.361% | 26,902 | +11.835% |
| 2025-09-24 | 30.60 | 30.60 | 30.45 | 30.48 | -0.278% | 39,266 | +11.432% |
| 2025-09-23 | 30.81 | 30.81 | 30.55 | 30.57 | -0.715% | 25,769 | +11.122% |
| 2025-09-22 | 30.68 | 30.90 | 30.55 | 30.79 | +0.391% | 311,785 | +10.328% |
| 2025-09-19 | 30.79 | 30.79 | 30.53 | 30.67 | +0.393% | 25,127 | +10.760% |
| 2025-09-18 | 30.49 | 30.63 | 30.49 | 30.55 | +0.460% | 45,549 | +11.195% |
| 2025-09-17 | 30.56 | 30.56 | 30.24 | 30.41 | +0.016% | 44,064 | +11.707% |
| 2025-09-16 | 30.44 | 30.44 | 30.39 | 30.41 | -0.181% | 15,971 | +11.725% |
| 2025-09-15 | 30.36 | 30.48 | 30.35 | 30.46 | +0.594% | 165,242 | +11.523% |
| 2025-09-12 | 30.30 | 30.31 | 30.28 | 30.28 | -0.050% | 13,452 | +12.186% |
| 2025-09-11 | 30.19 | 30.31 | 30.19 | 30.30 | +0.732% | 13,921 | +12.131% |
| 2025-09-10 | 30.31 | 30.31 | 30.02 | 30.07 | +0.100% | 19,148 | +12.951% |
| 2025-09-09 | 29.99 | 30.05 | 29.93 | 30.05 | +0.267% | 14,895 | +13.064% |
| 2025-09-08 | 29.98 | 30.02 | 29.94 | 29.96 | +0.284% | 9,814 | +13.366% |
| 2025-09-05 | 30.13 | 30.13 | 29.79 | 29.88 | -0.249% | 20,025 | +13.688% |
| 2025-09-04 | 29.82 | 29.95 | 29.82 | 29.95 | +0.620% | 51,423 | +13.405% |
| 2025-09-03 | 29.77 | 29.77 | 29.65 | 29.77 | +0.574% | 20,434 | +14.108% |
| 2025-09-02 | 29.48 | 29.60 | 29.42 | 29.60 | -0.437% | 6,427 | +14.764% |
| 2025-08-29 | 29.72 | 29.74 | 29.67 | 29.73 | -0.966% | 11,628 | +14.262% |
| 2025-08-28 | 29.97 | 30.02 | 29.77 | 30.02 | +0.603% | 13,270 | +13.158% |
| 2025-08-27 | 29.78 | 29.85 | 29.77 | 29.84 | +0.201% | 20,633 | +13.840% |
| 2025-08-26 | 29.68 | 29.79 | 29.64 | 29.78 | +0.320% | 16,995 | +14.070% |
| 2025-08-25 | 29.70 | 29.75 | 29.68 | 29.68 | -0.151% | 376,128 | +14.435% |
| 2025-08-22 | 29.51 | 29.81 | 29.51 | 29.73 | +1.329% | 91,219 | +14.262% |
| 2025-08-21 | 29.28 | 29.41 | 29.28 | 29.34 | -0.340% | 1,103,830 | +15.781% |
| 2025-08-20 | 29.51 | 29.51 | 29.29 | 29.44 | -0.339% | 31,049 | +15.387% |
| 2025-08-19 | 29.73 | 29.73 | 29.48 | 29.54 | -0.539% | 19,684 | +14.997% |
| 2025-08-18 | 29.72 | 29.72 | 29.59 | 29.70 | 0.000% | 90,497 | +14.377% |
| 2025-08-15 | 29.93 | 29.93 | 29.63 | 29.70 | -0.185% | 95,049 | +14.377% |
| 2025-08-14 | 29.71 | 29.77 | 29.67 | 29.75 | +0.085% | 33,825 | +14.166% |
| 2025-08-13 | 29.73 | 29.73 | 29.62 | 29.73 | +0.336% | 24,620 | +14.263% |
| 2025-08-12 | 29.68 | 29.68 | 29.47 | 29.63 | +0.885% | 19,344 | +14.647% |
| 2025-08-11 | 29.43 | 29.47 | 29.33 | 29.37 | -0.170% | 20,309 | +15.662% |
| 2025-08-08 | 29.31 | 29.43 | 29.31 | 29.42 | +0.753% | 14,291 | +15.466% |
| 2025-08-07 | 29.41 | 29.41 | 29.05 | 29.20 | -0.017% | 17,620 | +16.336% |
| 2025-08-06 | 29.04 | 29.23 | 29.00 | 29.20 | +0.707% | 7,161 | +16.316% |
| 2025-08-05 | 29.14 | 29.16 | 28.95 | 29.00 | -0.327% | 47,334 | +17.138% |
| 2025-08-04 | 29.01 | 29.20 | 29.00 | 29.09 | +1.130% | 28,026 | +16.755% |
| 2025-08-01 | 28.92 | 28.92 | 28.70 | 28.77 | -1.304% | 116,541 | +18.074% |
| 2025-07-31 | 29.42 | 29.42 | 29.09 | 29.15 | -0.103% | 43,517 | +16.535% |
| 2025-07-30 | 29.29 | 29.29 | 29.10 | 29.18 | -0.103% | 24,560 | +16.415% |
| 2025-07-29 | 29.39 | 29.39 | 29.15 | 29.21 | -0.294% | 36,712 | +16.296% |
| 2025-07-28 | 29.40 | 29.40 | 29.25 | 29.30 | -0.048% | 37,174 | +15.954% |
| 2025-07-25 | 29.30 | 29.31 | 29.21 | 29.31 | +0.274% | 44,611 | +15.899% |
| 2025-07-24 | 29.29 | 29.35 | 29.23 | 29.23 | +0.274% | 68,403 | +16.216% |
| 2025-07-23 | 29.11 | 29.18 | 28.95 | 29.15 | +0.552% | 100,597 | +16.535% |
| 2025-07-22 | 28.99 | 29.02 | 28.93 | 28.99 | -0.172% | 21,580 | +17.178% |
| 2025-07-21 | 29.09 | 29.17 | 28.99 | 29.04 | +0.172% | 33,476 | +16.977% |
| 2025-07-18 | 29.12 | 29.12 | 28.88 | 28.99 | -0.309% | 21,901 | +17.178% |
| 2025-07-17 | 28.63 | 29.09 | 28.63 | 29.08 | +0.540% | 44,485 | +16.816% |
| 2025-07-16 | 28.87 | 28.93 | 28.85 | 28.92 | +0.152% | 69,313 | +17.446% |
| 2025-07-15 | 29.03 | 29.03 | 28.88 | 28.88 | -0.345% | 370,443 | +17.625% |
| 2025-07-14 | 28.86 | 29.02 | 28.86 | 28.98 | +0.312% | 53,311 | +17.219% |
| 2025-07-11 | 28.89 | 28.91 | 28.89 | 28.89 | -0.338% | 1,241 | +17.584% |
| 2025-07-10 | 28.95 | 29.03 | 28.95 | 28.99 | +0.062% | 15,300 | +17.186% |
| 2025-07-09 | 28.91 | 28.97 | 28.86 | 28.97 | +0.555% | 20,084 | +17.259% |
| 2025-07-08 | 28.85 | 28.88 | 28.78 | 28.81 | -0.346% | 15,022 | +17.910% |
| 2025-07-07 | 29.01 | 29.01 | 28.81 | 28.91 | -0.619% | 19,685 | +17.503% |
| 2025-07-03 | 29.01 | 29.10 | 29.00 | 29.09 | +0.762% | 6,826 | +16.776% |
| 2025-07-02 | 28.84 | 28.87 | 28.75 | 28.87 | +0.313% | 120,987 | +17.665% |
| 2025-07-01 | 28.69 | 28.86 | 28.69 | 28.78 | -0.139% | 27,931 | +18.033% |
| 2025-06-30 | 28.78 | 28.88 | 28.74 | 28.82 | +0.278% | 3,267,461 | +17.870% |
| 2025-06-27 | 28.66 | 28.75 | 28.55 | 28.74 | +0.595% | 43,894 | +18.198% |
| 2025-06-26 | 28.38 | 28.58 | 28.34 | 28.57 | +0.705% | 13,076 | +18.901% |
| 2025-06-25 | 28.29 | 28.42 | 28.29 | 28.37 | +0.039% | 8,889 | +19.739% |
| 2025-06-24 | 28.25 | 28.39 | 28.25 | 28.36 | +0.922% | 10,374 | +19.786% |
| 2025-06-23 | 27.81 | 28.10 | 27.81 | 28.10 | +0.717% | 5,015 | +20.890% |
| 2025-06-20 | 27.97 | 27.99 | 27.86 | 27.90 | -0.322% | 15,206 | +21.756% |
| 2025-06-18 | 27.95 | 28.14 | 27.95 | 27.99 | -0.178% | 43,746 | +21.365% |
| 2025-06-17 | 28.11 | 28.14 | 28.01 | 28.04 | -0.418% | 5,020 | +21.148% |
| 2025-06-16 | 28.13 | 28.21 | 28.13 | 28.16 | +0.563% | 7,119 | +20.642% |
| 2025-06-13 | 28.13 | 28.17 | 27.96 | 28.00 | -0.815% | 16,910 | +21.321% |
| 2025-06-12 | 28.12 | 28.23 | 28.11 | 28.23 | +0.302% | 8,764 | +20.333% |
| 2025-06-11 | 28.21 | 28.28 | 28.11 | 28.14 | -0.230% | 15,356 | +20.696% |
| 2025-06-10 | 28.14 | 28.23 | 27.99 | 28.21 | +0.499% | 21,813 | +20.418% |
| 2025-06-09 | 28.09 | 28.18 | 28.07 | 28.07 | -0.109% | 21,522 | +21.019% |
| 2025-06-06 | 28.02 | 28.16 | 28.02 | 28.10 | +0.899% | 21,574 | +20.888% |
| 2025-06-05 | 27.94 | 28.07 | 27.83 | 27.85 | -0.251% | 16,561 | +21.975% |
| 2025-06-04 | 27.92 | 28.04 | 27.92 | 27.92 | -0.179% | 12,612 | +21.669% |
| 2025-06-03 | 27.82 | 27.99 | 27.78 | 27.97 | +0.648% | 37,047 | +21.452% |
| 2025-06-02 | 27.48 | 27.83 | 27.48 | 27.79 | +0.434% | 109,518 | +22.238% |
| 2025-05-30 | 27.53 | 27.77 | 27.50 | 27.67 | -0.180% | 3,303,135 | +22.768% |
| 2025-05-29 | 27.82 | 27.82 | 27.66 | 27.72 | +0.253% | 34,567 | +22.547% |
| 2025-05-28 | 27.78 | 27.81 | 27.63 | 27.65 | -0.432% | 14,449 | +22.857% |
| 2025-05-27 | 27.60 | 27.77 | 27.51 | 27.77 | +1.647% | 37,965 | +22.326% |
| 2025-05-23 | 27.18 | 27.44 | 27.18 | 27.32 | -0.641% | 33,754 | +24.341% |
| 2025-05-22 | 27.56 | 27.63 | 27.50 | 27.50 | -0.159% | 10,024 | +23.544% |
| 2025-05-21 | 27.71 | 27.83 | 27.50 | 27.54 | -0.971% | 12,435 | +23.348% |
| 2025-05-20 | 27.65 | 27.88 | 27.65 | 27.81 | -0.465% | 25,353 | +22.150% |
| 2025-05-19 | 27.45 | 27.94 | 27.45 | 27.94 | +0.252% | 27,116 | +21.582% |
| 2025-05-16 | 27.77 | 27.88 | 27.68 | 27.87 | +0.576% | 33,968 | +21.889% |
| 2025-05-15 | 27.62 | 27.78 | 27.54 | 27.71 | +0.271% | 36,063 | +22.591% |
| 2025-05-14 | 27.65 | 27.67 | 27.61 | 27.64 | +0.200% | 60,224 | +22.923% |
| 2025-05-13 | 27.17 | 27.65 | 27.17 | 27.58 | +0.952% | 18,238 | +23.169% |
| 2025-05-12 | 27.52 | 27.52 | 27.11 | 27.32 | +2.685% | 16,390 | +24.341% |
| 2025-05-09 | 26.74 | 26.74 | 26.57 | 26.61 | -0.204% | 9,494 | +27.680% |
| 2025-05-08 | 26.61 | 26.82 | 26.52 | 26.66 | +0.475% | 29,775 | +27.419% |
| 2025-05-07 | 26.60 | 26.60 | 26.36 | 26.53 | +0.188% | 4,848 | +28.024% |
| 2025-05-06 | 26.48 | 26.59 | 26.37 | 26.48 | -0.569% | 10,901 | +28.266% |
| 2025-05-05 | 26.58 | 26.77 | 26.56 | 26.64 | -0.784% | 13,564 | +27.536% |
| 2025-05-02 | 26.66 | 26.85 | 26.66 | 26.85 | +1.138% | 28,240 | +26.536% |
| 2025-05-01 | 26.56 | 26.72 | 26.54 | 26.54 | +0.393% | 48,981 | +27.976% |
| 2025-04-30 | 26.25 | 26.44 | 25.96 | 26.44 | +0.076% | 8,816 | +28.480% |
| 2025-04-29 | 26.28 | 26.44 | 26.27 | 26.42 | +0.600% | 3,921 | +28.577% |
| 2025-04-28 | 26.20 | 26.27 | 26.09 | 26.26 | +0.143% | 10,647 | +29.348% |
| 2025-04-25 | 26.28 | 26.28 | 26.07 | 26.22 | +0.381% | 10,685 | +29.534% |
| 2025-04-24 | 25.75 | 26.13 | 25.75 | 26.13 | +1.474% | 9,603 | +30.027% |
| 2025-04-23 | 25.74 | 25.99 | 25.73 | 25.75 | +1.031% | 15,101 | +31.944% |
| 2025-04-22 | 25.34 | 25.51 | 25.34 | 25.48 | +1.163% | 9,673 | +33.305% |
| 2025-04-21 | 25.26 | 25.26 | 25.10 | 25.19 | -1.216% | 10,374 | +34.855% |
| 2025-04-17 | 25.60 | 25.64 | 25.50 | 25.50 | -0.451% | 7,098 | +33.216% |
| 2025-04-16 | 25.76 | 25.88 | 25.55 | 25.62 | -1.327% | 6,072 | +32.615% |
| 2025-04-15 | 26.04 | 26.15 | 25.94 | 25.96 | 0.000% | 9,583 | +30.855% |