FMAG
Fidelity Magellan ETF
stockBATSETF
At CloseOct 5, 2026 3:59:44 PM EDT
36.79USD+1.002%(+0.36)11,933
36.79Bid36.84Ask0.05SpreadFMAG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 36.91 | 36.91 | 36.79 | 36.79 | +0.988% | 11,933 | 0.000% |
| 2026-10-02 | 36.71 | 36.71 | 36.30 | 36.43 | +0.490% | 26,923 | +0.988% |
| 2026-10-01 | 36.31 | 36.31 | 35.94 | 36.25 | +0.278% | 34,159 | +1.483% |
| 2026-09-30 | 36.43 | 36.43 | 36.15 | 36.15 | -0.218% | 9,702 | +1.765% |
| 2026-09-29 | 36.28 | 36.29 | 36.12 | 36.23 | +0.169% | 5,575 | +1.543% |
| 2026-09-28 | 36.20 | 36.29 | 35.98 | 36.17 | -0.605% | 21,208 | +1.714% |
| 2026-09-25 | 36.36 | 36.42 | 36.14 | 36.39 | +0.497% | 39,244 | +1.099% |
| 2026-09-24 | 35.78 | 36.27 | 35.72 | 36.21 | +0.297% | 16,123 | +1.601% |
| 2026-09-23 | 36.31 | 36.31 | 36.10 | 36.10 | -1.006% | 5,339 | +1.903% |
| 2026-09-22 | 36.35 | 36.48 | 36.29 | 36.47 | +0.303% | 28,519 | +0.877% |
| 2026-09-21 | 35.92 | 36.38 | 35.86 | 36.36 | +2.276% | 19,427 | +1.183% |
| 2026-09-18 | 35.40 | 35.55 | 35.34 | 35.55 | +0.968% | 11,790 | +3.486% |
| 2026-09-17 | 35.41 | 35.41 | 35.19 | 35.21 | +1.164% | 10,442 | +4.487% |
| 2026-09-16 | 35.10 | 35.24 | 34.65 | 34.80 | -0.144% | 13,692 | +5.704% |
| 2026-09-15 | 35.15 | 35.15 | 34.80 | 34.85 | -0.783% | 19,425 | +5.552% |
| 2026-09-14 | 35.13 | 35.27 | 35.04 | 35.13 | -1.655% | 20,399 | +4.725% |
| 2026-09-11 | 35.68 | 35.84 | 35.68 | 35.72 | +1.097% | 18,596 | +2.992% |
| 2026-09-10 | 35.36 | 35.52 | 35.30 | 35.33 | -1.078% | 8,245 | +4.122% |
| 2026-09-09 | 35.80 | 35.83 | 35.70 | 35.72 | -0.766% | 4,298 | +3.000% |
| 2026-09-08 | 36.02 | 36.10 | 35.93 | 35.99 | +0.084% | 10,533 | +2.211% |
| 2026-09-04 | 35.92 | 36.00 | 35.84 | 35.96 | +0.513% | 14,720 | +2.298% |
| 2026-09-03 | 35.59 | 35.83 | 35.42 | 35.78 | +0.734% | 15,390 | +2.823% |
| 2026-09-02 | 35.47 | 35.62 | 35.40 | 35.52 | +0.266% | 14,437 | +3.577% |
| 2026-09-01 | 35.53 | 35.63 | 35.34 | 35.42 | -1.488% | 56,479 | +3.853% |
| 2026-08-31 | 36.05 | 36.05 | 35.79 | 35.96 | -0.333% | 15,310 | +2.308% |
| 2026-08-28 | 36.44 | 36.47 | 36.08 | 36.08 | -0.934% | 9,865 | +1.968% |
| 2026-08-27 | 36.51 | 36.54 | 36.06 | 36.42 | +0.580% | 53,130 | +1.016% |
| 2026-08-26 | 36.11 | 36.27 | 36.11 | 36.21 | +0.073% | 16,048 | +1.602% |
| 2026-08-25 | 36.16 | 36.18 | 36.04 | 36.18 | +0.846% | 7,795 | +1.676% |
| 2026-08-24 | 35.94 | 36.00 | 35.78 | 35.88 | -0.650% | 25,510 | +2.536% |
| 2026-08-21 | 36.19 | 36.19 | 35.99 | 36.11 | +0.531% | 10,242 | +1.870% |
| 2026-08-20 | 36.03 | 36.20 | 35.92 | 35.92 | -0.900% | 18,443 | +2.411% |
| 2026-08-19 | 36.51 | 36.51 | 36.25 | 36.25 | -0.915% | 25,319 | +1.490% |
| 2026-08-18 | 36.59 | 36.71 | 36.56 | 36.58 | -1.477% | 13,711 | +0.561% |
| 2026-08-17 | 37.15 | 37.29 | 37.11 | 37.13 | -0.049% | 21,319 | -0.924% |
| 2026-08-14 | 37.22 | 37.23 | 37.08 | 37.15 | -0.113% | 11,835 | -0.972% |
| 2026-08-13 | 37.19 | 37.40 | 37.19 | 37.19 | +0.365% | 4,967 | -1.085% |
| 2026-08-12 | 37.25 | 37.25 | 37.06 | 37.06 | +0.636% | 9,375 | -0.724% |
| 2026-08-11 | 37.15 | 37.16 | 36.82 | 36.82 | -0.070% | 7,104 | -0.093% |
| 2026-08-10 | 37.08 | 37.25 | 36.84 | 36.85 | -0.290% | 39,632 | -0.163% |
| 2026-08-07 | 37.27 | 37.27 | 36.87 | 36.96 | +0.027% | 11,008 | -0.452% |
| 2026-08-06 | 37.04 | 37.18 | 36.95 | 36.95 | -0.224% | 22,606 | -0.425% |
| 2026-08-05 | 37.47 | 37.58 | 37.02 | 37.03 | -0.189% | 37,590 | -0.648% |
| 2026-08-04 | 36.83 | 37.19 | 36.80 | 37.10 | +1.864% | 27,544 | -0.836% |
| 2026-08-03 | 35.92 | 36.47 | 35.92 | 36.42 | +1.217% | 13,221 | +1.013% |
| 2026-07-31 | 35.76 | 36.02 | 35.54 | 35.98 | +2.399% | 14,542 | +2.242% |
| 2026-07-30 | 34.87 | 35.19 | 34.87 | 35.14 | +2.899% | 23,757 | +4.695% |
| 2026-07-29 | 34.86 | 34.95 | 34.15 | 34.15 | -2.293% | 16,867 | +7.730% |
| 2026-07-28 | 34.98 | 35.01 | 34.50 | 34.95 | -0.502% | 10,840 | +5.259% |
| 2026-07-27 | 35.70 | 35.70 | 34.84 | 35.13 | -0.277% | 10,435 | +4.731% |
| 2026-07-24 | 35.54 | 35.65 | 35.19 | 35.23 | -0.725% | 13,045 | +4.441% |
| 2026-07-23 | 35.63 | 35.63 | 35.37 | 35.48 | -1.272% | 3,973 | +3.684% |
| 2026-07-22 | 35.73 | 36.17 | 35.73 | 35.94 | -0.026% | 3,509 | +2.365% |
| 2026-07-21 | 35.88 | 35.99 | 35.72 | 35.95 | +1.246% | 12,158 | +2.339% |
| 2026-07-20 | 35.90 | 35.90 | 35.47 | 35.51 | +0.095% | 17,561 | +3.613% |
| 2026-07-17 | 35.30 | 35.75 | 35.01 | 35.47 | -1.078% | 11,806 | +3.712% |
| 2026-07-16 | 36.10 | 36.29 | 35.72 | 35.86 | -1.673% | 14,677 | +2.593% |
| 2026-07-15 | 36.66 | 36.66 | 36.11 | 36.47 | -0.004% | 19,451 | +0.877% |
| 2026-07-14 | 36.48 | 36.52 | 36.42 | 36.47 | +0.998% | 107,884 | +0.873% |
| 2026-07-13 | 36.51 | 36.51 | 36.09 | 36.11 | -1.430% | 8,101 | +1.880% |
| 2026-07-10 | 36.35 | 36.65 | 36.33 | 36.63 | +0.894% | 11,344 | +0.424% |
| 2026-07-09 | 36.28 | 36.40 | 36.10 | 36.31 | +0.942% | 22,777 | +1.322% |
| 2026-07-08 | 35.79 | 35.97 | 35.73 | 35.97 | +0.164% | 8,042 | +2.277% |
| 2026-07-07 | 36.08 | 36.08 | 35.70 | 35.91 | -1.123% | 14,423 | +2.445% |
| 2026-07-06 | 36.19 | 36.44 | 36.14 | 36.32 | +1.149% | 19,320 | +1.294% |
| 2026-07-02 | 36.54 | 36.54 | 35.68 | 35.91 | -1.453% | 9,584 | +2.457% |
| 2026-07-01 | 36.65 | 36.68 | 36.37 | 36.44 | -0.912% | 11,303 | +0.969% |
| 2026-06-30 | 36.23 | 36.80 | 35.67 | 36.77 | +1.789% | 142,534 | +0.048% |
| 2026-06-29 | 35.62 | 36.16 | 35.62 | 36.13 | +1.681% | 6,315 | +1.838% |
| 2026-06-26 | 35.50 | 35.66 | 35.30 | 35.53 | -0.563% | 9,394 | +3.549% |
| 2026-06-25 | 36.11 | 36.11 | 35.71 | 35.73 | +0.056% | 12,503 | +2.967% |
| 2026-06-24 | 35.82 | 36.15 | 35.71 | 35.71 | -0.251% | 11,581 | +3.024% |
| 2026-06-23 | 35.99 | 36.08 | 35.74 | 35.80 | -2.065% | 17,972 | +2.765% |
| 2026-06-22 | 36.95 | 36.99 | 36.44 | 36.55 | -0.985% | 24,296 | +0.643% |
| 2026-06-18 | 36.72 | 36.95 | 36.71 | 36.92 | +1.774% | 14,514 | -0.348% |
| 2026-06-17 | 36.66 | 36.85 | 36.26 | 36.27 | -0.888% | 10,491 | +1.420% |
| 2026-06-16 | 36.77 | 36.97 | 36.60 | 36.60 | -0.786% | 38,882 | +0.519% |
| 2026-06-15 | 36.61 | 36.96 | 36.61 | 36.89 | +2.387% | 9,872 | -0.271% |
| 2026-06-12 | 35.77 | 36.07 | 35.72 | 36.03 | +0.868% | 18,185 | +2.109% |
| 2026-06-11 | 35.16 | 35.77 | 34.96 | 35.72 | +2.232% | 7,172 | +2.996% |
| 2026-06-10 | 35.55 | 35.81 | 34.94 | 34.94 | -2.538% | 37,917 | +5.295% |
| 2026-06-09 | 36.00 | 36.22 | 34.95 | 35.85 | +0.359% | 14,607 | +2.622% |
| 2026-06-08 | 35.84 | 35.95 | 35.69 | 35.72 | +0.442% | 20,126 | +2.991% |
| 2026-06-05 | 36.50 | 36.50 | 35.50 | 35.56 | -3.515% | 26,205 | +3.446% |
| 2026-06-04 | 36.51 | 36.94 | 36.41 | 36.86 | -0.054% | 20,841 | -0.190% |
| 2026-06-03 | 37.03 | 37.04 | 36.88 | 36.88 | -0.673% | 31,225 | -0.244% |
| 2026-06-02 | 37.01 | 37.19 | 36.99 | 37.13 | +0.189% | 11,323 | -0.916% |
| 2026-06-01 | 36.67 | 37.14 | 36.63 | 37.06 | +1.008% | 15,789 | -0.728% |
| 2026-05-29 | 36.75 | 36.91 | 36.69 | 36.69 | -0.082% | 14,764 | +0.273% |
| 2026-05-28 | 36.41 | 36.72 | 36.40 | 36.72 | +0.383% | 20,018 | +0.191% |
| 2026-05-27 | 36.51 | 36.59 | 36.34 | 36.58 | +0.082% | 32,094 | +0.574% |
| 2026-05-26 | 36.35 | 36.57 | 36.30 | 36.55 | +1.247% | 12,655 | +0.657% |
| 2026-05-22 | 36.23 | 36.27 | 36.09 | 36.10 | +0.194% | 10,863 | +1.911% |
| 2026-05-21 | 35.78 | 36.03 | 35.77 | 36.03 | +0.334% | 7,963 | +2.109% |
| 2026-05-20 | 35.47 | 35.97 | 35.47 | 35.91 | +1.310% | 19,950 | +2.451% |
| 2026-05-19 | 35.66 | 35.70 | 35.36 | 35.45 | -1.128% | 18,365 | +3.793% |
| 2026-05-18 | 35.97 | 36.10 | 35.67 | 35.85 | -0.472% | 20,277 | +2.622% |
| 2026-05-15 | 36.27 | 36.27 | 35.98 | 36.02 | -1.585% | 9,034 | +2.138% |
| 2026-05-14 | 36.19 | 36.63 | 36.19 | 36.60 | +1.273% | 31,589 | +0.519% |
| 2026-05-13 | 36.00 | 36.14 | 35.89 | 36.14 | +0.417% | 25,570 | +1.799% |
| 2026-05-12 | 36.02 | 36.03 | 35.63 | 35.99 | -0.332% | 41,662 | +2.223% |
| 2026-05-11 | 35.87 | 36.26 | 35.87 | 36.11 | +0.250% | 28,050 | +1.883% |
| 2026-05-08 | 36.17 | 36.19 | 36.02 | 36.02 | +0.056% | 8,949 | +2.138% |
| 2026-05-07 | 36.33 | 36.33 | 35.89 | 36.00 | -0.470% | 19,058 | +2.194% |
| 2026-05-06 | 35.91 | 36.20 | 35.91 | 36.17 | +1.402% | 16,948 | +1.714% |
| 2026-05-05 | 35.64 | 35.74 | 35.58 | 35.67 | +0.422% | 20,055 | +3.140% |
| 2026-05-04 | 35.64 | 35.75 | 35.39 | 35.52 | -0.323% | 26,125 | +3.575% |
| 2026-05-01 | 35.81 | 35.88 | 35.63 | 35.63 | +0.042% | 22,190 | +3.241% |
| 2026-04-30 | 35.61 | 35.69 | 35.26 | 35.62 | -0.084% | 26,489 | +3.285% |
| 2026-04-29 | 35.57 | 35.65 | 35.43 | 35.65 | +0.366% | 22,515 | +3.198% |
| 2026-04-28 | 35.57 | 35.64 | 35.39 | 35.52 | -1.221% | 17,296 | +3.575% |
| 2026-04-27 | 35.91 | 35.96 | 35.78 | 35.96 | +0.039% | 20,508 | +2.311% |
| 2026-04-24 | 35.52 | 35.97 | 35.52 | 35.94 | +1.711% | 31,810 | +2.351% |
| 2026-04-23 | 35.38 | 35.59 | 35.05 | 35.34 | -0.647% | 20,849 | +4.103% |
| 2026-04-22 | 35.44 | 35.57 | 35.35 | 35.57 | +1.195% | 19,326 | +3.430% |
| 2026-04-21 | 35.48 | 35.48 | 35.08 | 35.15 | -0.481% | 8,732 | +4.666% |
| 2026-04-20 | 35.29 | 35.35 | 35.22 | 35.32 | -0.226% | 27,931 | +4.162% |
| 2026-04-17 | 35.24 | 35.54 | 35.20 | 35.40 | +1.230% | 23,566 | +3.927% |
| 2026-04-16 | 34.96 | 35.05 | 34.83 | 34.97 | +0.086% | 37,943 | +5.204% |
| 2026-04-15 | 34.88 | 34.94 | 34.78 | 34.94 | +0.402% | 21,021 | +5.295% |
| 2026-04-14 | 34.48 | 34.80 | 34.48 | 34.80 | +1.650% | 18,995 | +5.718% |
| 2026-04-13 | 33.66 | 34.23 | 33.66 | 34.23 | +1.257% | 34,995 | +7.463% |
| 2026-04-10 | 33.86 | 33.94 | 33.76 | 33.81 | +0.326% | 19,251 | +8.814% |
| 2026-04-09 | 33.35 | 33.73 | 33.28 | 33.70 | +0.959% | 22,426 | +9.169% |
| 2026-04-08 | 33.30 | 33.40 | 33.19 | 33.38 | +3.440% | 33,137 | +10.216% |
| 2026-04-07 | 32.01 | 32.27 | 31.80 | 32.27 | +0.530% | 29,646 | +14.007% |
| 2026-04-06 | 31.96 | 32.11 | 31.92 | 32.10 | +0.438% | 32,720 | +14.611% |
| 2026-04-02 | 31.38 | 32.00 | 31.32 | 31.96 | +0.188% | 24,175 | +15.113% |
| 2026-04-01 | 31.89 | 32.09 | 31.84 | 31.90 | +0.886% | 20,736 | +15.329% |
| 2026-03-31 | 30.92 | 31.62 | 30.91 | 31.62 | +3.300% | 10,247 | +16.350% |
| 2026-03-30 | 31.02 | 31.13 | 30.49 | 30.61 | -0.617% | 18,177 | +20.189% |
| 2026-03-27 | 31.22 | 31.22 | 30.71 | 30.80 | -1.723% | 23,294 | +19.448% |
| 2026-03-26 | 31.89 | 32.00 | 31.31 | 31.34 | -2.580% | 26,130 | +17.390% |
| 2026-03-25 | 32.31 | 32.31 | 32.03 | 32.17 | +0.783% | 12,101 | +14.361% |
| 2026-03-24 | 31.82 | 32.07 | 31.72 | 31.92 | -0.561% | 17,461 | +15.257% |
| 2026-03-23 | 32.19 | 32.51 | 32.09 | 32.10 | +1.422% | 58,201 | +14.611% |
| 2026-03-20 | 32.15 | 32.15 | 31.61 | 31.65 | -1.769% | 20,798 | +16.240% |
| 2026-03-19 | 32.09 | 32.22 | 31.92 | 32.22 | -0.371% | 39,071 | +14.184% |
| 2026-03-18 | 32.69 | 32.76 | 32.29 | 32.34 | -1.523% | 36,878 | +13.760% |
| 2026-03-17 | 32.98 | 33.00 | 32.73 | 32.84 | +0.260% | 23,215 | +12.028% |
| 2026-03-16 | 32.76 | 32.89 | 32.68 | 32.76 | +1.252% | 12,955 | +12.319% |
| 2026-03-13 | 32.78 | 32.92 | 32.34 | 32.35 | -0.828% | 29,673 | +13.725% |
| 2026-03-12 | 32.93 | 32.94 | 32.61 | 32.62 | -1.670% | 26,636 | +12.784% |
| 2026-03-11 | 33.32 | 33.32 | 33.08 | 33.17 | -0.468% | 54,795 | +10.900% |
| 2026-03-10 | 33.44 | 33.52 | 33.27 | 33.33 | -0.030% | 17,441 | +10.381% |
| 2026-03-09 | 32.66 | 33.38 | 32.50 | 33.34 | +0.939% | 54,502 | +10.348% |
| 2026-03-06 | 33.14 | 33.34 | 32.96 | 33.03 | -1.521% | 29,629 | +11.384% |
| 2026-03-05 | 33.54 | 33.75 | 33.16 | 33.54 | -0.357% | 40,132 | +9.690% |
| 2026-03-04 | 33.50 | 33.84 | 33.47 | 33.66 | +0.869% | 21,281 | +9.299% |
| 2026-03-03 | 33.11 | 33.55 | 32.93 | 33.37 | -1.331% | 18,111 | +10.249% |
| 2026-03-02 | 33.25 | 33.91 | 33.25 | 33.82 | +0.565% | 15,041 | +8.782% |
| 2026-02-27 | 33.40 | 33.63 | 33.40 | 33.63 | -0.356% | 31,614 | +9.396% |
| 2026-02-26 | 34.04 | 34.04 | 33.45 | 33.75 | -1.055% | 32,330 | +9.007% |
| 2026-02-25 | 33.99 | 34.15 | 33.99 | 34.11 | +1.037% | 17,197 | +7.857% |
| 2026-02-24 | 33.39 | 33.80 | 33.39 | 33.76 | +0.897% | 34,521 | +8.975% |
| 2026-02-23 | 33.82 | 33.85 | 33.39 | 33.46 | -1.501% | 20,764 | +9.952% |
| 2026-02-20 | 33.69 | 33.99 | 33.69 | 33.97 | +0.741% | 20,716 | +8.301% |
| 2026-02-19 | 33.65 | 33.73 | 33.53 | 33.72 | -0.148% | 15,962 | +9.104% |
| 2026-02-18 | 33.67 | 33.92 | 33.64 | 33.77 | +0.896% | 33,863 | +8.943% |
| 2026-02-17 | 33.34 | 33.63 | 33.20 | 33.47 | +0.030% | 20,090 | +9.919% |
| 2026-02-13 | 33.49 | 33.66 | 33.32 | 33.46 | +0.300% | 16,237 | +9.952% |
| 2026-02-12 | 34.00 | 34.04 | 33.36 | 33.36 | -1.622% | 32,292 | +10.282% |
| 2026-02-11 | 34.17 | 34.17 | 33.72 | 33.91 | +0.118% | 13,676 | +8.493% |
| 2026-02-10 | 34.10 | 34.20 | 33.87 | 33.87 | -0.353% | 53,755 | +8.621% |
| 2026-02-09 | 33.63 | 34.12 | 33.55 | 33.99 | +0.920% | 43,864 | +8.238% |
| 2026-02-06 | 33.11 | 33.72 | 33.11 | 33.68 | +2.402% | 29,747 | +9.234% |
| 2026-02-05 | 33.11 | 33.25 | 32.81 | 32.89 | -0.484% | 35,738 | +11.858% |
| 2026-02-04 | 33.57 | 33.57 | 32.97 | 33.05 | -1.725% | 70,732 | +11.316% |
| 2026-02-03 | 34.27 | 34.27 | 33.34 | 33.63 | -1.925% | 46,091 | +9.396% |
| 2026-02-02 | 34.21 | 34.47 | 34.21 | 34.29 | -0.175% | 61,379 | +7.291% |
| 2026-01-30 | 34.50 | 34.60 | 34.23 | 34.35 | -1.037% | 28,386 | +7.103% |
| 2026-01-29 | 34.80 | 34.80 | 34.21 | 34.71 | -0.316% | 43,907 | +5.993% |
| 2026-01-28 | 34.88 | 34.88 | 34.69 | 34.82 | -0.057% | 52,258 | +5.658% |
| 2026-01-27 | 34.67 | 34.88 | 34.65 | 34.84 | +0.781% | 41,479 | +5.597% |
| 2026-01-26 | 34.40 | 34.66 | 34.40 | 34.57 | +0.261% | 41,632 | +6.422% |
| 2026-01-23 | 34.30 | 34.55 | 34.24 | 34.48 | +0.583% | 41,597 | +6.700% |
| 2026-01-22 | 34.43 | 34.43 | 34.28 | 34.28 | +0.410% | 37,032 | +7.322% |
| 2026-01-21 | 34.09 | 34.34 | 33.82 | 34.14 | +0.500% | 34,569 | +7.762% |
| 2026-01-20 | 34.43 | 34.43 | 33.89 | 33.97 | -2.273% | 53,780 | +8.301% |
| 2026-01-16 | 34.65 | 34.86 | 34.65 | 34.76 | +0.173% | 76,590 | +5.840% |
| 2026-01-15 | 34.72 | 34.90 | 34.64 | 34.70 | +1.048% | 29,090 | +6.023% |
| 2026-01-14 | 34.65 | 34.65 | 34.20 | 34.34 | -1.191% | 73,663 | +7.135% |
| 2026-01-13 | 34.99 | 34.99 | 34.63 | 34.75 | -0.618% | 29,385 | +5.858% |
| 2026-01-12 | 34.70 | 34.99 | 34.70 | 34.97 | +0.201% | 51,444 | +5.204% |
| 2026-01-09 | 34.65 | 34.90 | 34.56 | 34.90 | +1.072% | 31,670 | +5.415% |
| 2026-01-08 | 34.63 | 34.63 | 34.49 | 34.53 | -0.260% | 12,694 | +6.545% |
| 2026-01-07 | 34.82 | 34.91 | 34.61 | 34.62 | -0.546% | 92,864 | +6.268% |
| 2026-01-06 | 34.53 | 34.85 | 34.47 | 34.81 | +0.928% | 13,363 | +5.688% |
| 2026-01-05 | 34.28 | 34.66 | 34.28 | 34.49 | +0.848% | 59,462 | +6.669% |
| 2026-01-02 | 34.32 | 34.47 | 34.09 | 34.20 | +0.205% | 41,273 | +7.573% |
| 2025-12-31 | 34.50 | 34.50 | 34.13 | 34.13 | -0.900% | 28,267 | +7.794% |
| 2025-12-30 | 34.52 | 34.52 | 34.44 | 34.44 | -0.405% | 30,416 | +6.823% |
| 2025-12-29 | 34.62 | 34.62 | 34.44 | 34.58 | -0.288% | 28,146 | +6.391% |
| 2025-12-26 | 34.65 | 34.70 | 34.62 | 34.68 | +0.150% | 27,661 | +6.084% |
| 2025-12-24 | 34.57 | 34.66 | 34.52 | 34.63 | +0.255% | 24,240 | +6.243% |
| 2025-12-23 | 34.24 | 34.58 | 34.24 | 34.54 | +0.612% | 24,675 | +6.514% |
| 2025-12-22 | 34.23 | 34.33 | 34.13 | 34.33 | +0.852% | 90,336 | +7.166% |
| 2025-12-19 | 33.71 | 34.05 | 33.71 | 34.04 | +1.340% | 23,639 | +8.079% |
| 2025-12-18 | 33.52 | 33.84 | 33.52 | 33.59 | +0.720% | 61,843 | +9.527% |
| 2025-12-17 | 33.85 | 33.85 | 33.29 | 33.35 | -1.068% | 18,624 | +10.315% |
| 2025-12-16 | 33.68 | 33.81 | 33.58 | 33.71 | 0.000% | 20,499 | +9.137% |
| 2025-12-15 | 33.99 | 33.99 | 33.71 | 33.71 | -0.443% | 22,950 | +9.137% |
| 2025-12-12 | 34.45 | 34.45 | 33.78 | 33.86 | -1.741% | 16,182 | +8.653% |
| 2025-12-11 | 34.17 | 34.54 | 34.13 | 34.46 | +0.643% | 18,659 | +6.761% |
| 2025-12-10 | 34.22 | 34.38 | 34.06 | 34.24 | +0.058% | 42,581 | +7.447% |
| 2025-12-09 | 34.33 | 34.35 | 34.22 | 34.22 | -0.407% | 23,126 | +7.510% |
| 2025-12-08 | 34.34 | 34.44 | 34.26 | 34.36 | +0.029% | 25,164 | +7.072% |
| 2025-12-05 | 34.35 | 34.41 | 34.25 | 34.35 | +0.263% | 18,312 | +7.103% |
| 2025-12-04 | 34.29 | 34.34 | 34.15 | 34.26 | +0.263% | 33,506 | +7.385% |
| 2025-12-03 | 34.16 | 34.28 | 34.03 | 34.17 | -0.437% | 14,109 | +7.668% |
| 2025-12-02 | 34.45 | 34.45 | 34.27 | 34.32 | +0.058% | 15,273 | +7.197% |
| 2025-12-01 | 34.37 | 34.45 | 34.22 | 34.30 | -0.609% | 40,238 | +7.259% |
| 2025-11-28 | 34.42 | 34.51 | 34.32 | 34.51 | +0.524% | 11,112 | +6.607% |
| 2025-11-26 | 34.26 | 34.38 | 34.23 | 34.33 | +0.793% | 17,239 | +7.166% |
| 2025-11-25 | 33.69 | 34.06 | 33.45 | 34.06 | +1.068% | 24,275 | +8.015% |
| 2025-11-24 | 33.33 | 33.77 | 33.33 | 33.70 | +1.445% | 18,901 | +9.169% |
| 2025-11-21 | 33.20 | 33.53 | 32.74 | 33.22 | +0.211% | 38,705 | +10.747% |
| 2025-11-20 | 34.16 | 34.20 | 33.12 | 33.15 | -1.310% | 26,450 | +10.980% |
| 2025-11-19 | 33.38 | 33.66 | 33.34 | 33.59 | +0.689% | 27,046 | +9.527% |
| 2025-11-18 | 33.46 | 33.62 | 33.22 | 33.36 | -1.141% | 28,483 | +10.282% |
| 2025-11-17 | 34.04 | 34.08 | 33.59 | 33.74 | -0.954% | 28,864 | +9.024% |
| 2025-11-14 | 33.80 | 34.28 | 33.69 | 34.07 | -0.380% | 16,236 | +7.984% |
| 2025-11-13 | 34.62 | 34.69 | 34.09 | 34.20 | -1.498% | 49,663 | +7.573% |
| 2025-11-12 | 34.89 | 34.89 | 34.64 | 34.72 | +0.029% | 10,703 | +5.962% |
| 2025-11-11 | 34.70 | 34.78 | 34.66 | 34.71 | -0.412% | 10,509 | +5.993% |
| 2025-11-10 | 34.67 | 34.89 | 34.54 | 34.85 | +1.614% | 26,482 | +5.556% |
| 2025-11-07 | 34.08 | 34.31 | 33.76 | 34.30 | +0.263% | 33,292 | +7.259% |
| 2025-11-06 | 34.67 | 34.67 | 34.15 | 34.21 | -1.384% | 125,416 | +7.542% |
| 2025-11-05 | 34.66 | 34.98 | 34.66 | 34.69 | -0.230% | 18,142 | +6.054% |
| 2025-11-04 | 34.72 | 34.99 | 34.68 | 34.77 | -0.997% | 32,349 | +5.810% |
| 2025-11-03 | 35.27 | 35.37 | 35.08 | 35.12 | -0.028% | 18,483 | +4.755% |
| 2025-10-31 | 35.48 | 35.48 | 35.05 | 35.13 | +0.028% | 38,316 | +4.725% |
| 2025-10-30 | 35.21 | 35.40 | 35.10 | 35.12 | -1.237% | 29,950 | +4.755% |
| 2025-10-29 | 35.70 | 35.72 | 35.45 | 35.56 | -0.056% | 18,897 | +3.459% |
| 2025-10-28 | 35.59 | 35.68 | 35.44 | 35.58 | +0.282% | 33,654 | +3.401% |
| 2025-10-27 | 35.44 | 35.49 | 35.37 | 35.48 | +1.068% | 48,458 | +3.692% |
| 2025-10-24 | 35.16 | 35.18 | 35.10 | 35.10 | +0.732% | 25,321 | +4.800% |
| 2025-10-23 | 34.71 | 34.95 | 34.71 | 34.85 | +0.461% | 26,593 | +5.567% |
| 2025-10-22 | 34.90 | 34.95 | 34.56 | 34.69 | -0.659% | 24,159 | +6.054% |
| 2025-10-21 | 34.82 | 34.94 | 34.76 | 34.92 | +0.403% | 21,698 | +5.355% |
| 2025-10-20 | 34.65 | 34.83 | 34.54 | 34.78 | +0.987% | 12,369 | +5.779% |
| 2025-10-17 | 34.29 | 34.52 | 34.21 | 34.44 | +0.379% | 10,706 | +6.823% |
| 2025-10-16 | 34.89 | 34.89 | 34.19 | 34.31 | -1.152% | 55,232 | +7.228% |
| 2025-10-15 | 35.09 | 35.15 | 34.52 | 34.71 | -0.115% | 24,094 | +5.993% |
| 2025-10-14 | 34.59 | 35.02 | 34.43 | 34.75 | -0.621% | 22,134 | +5.870% |
| 2025-10-13 | 34.96 | 35.02 | 34.88 | 34.97 | +1.384% | 13,366 | +5.212% |
| 2025-10-10 | 35.45 | 35.50 | 34.47 | 34.49 | -2.516% | 30,426 | +6.669% |
| 2025-10-09 | 35.49 | 35.49 | 35.28 | 35.38 | -0.113% | 19,292 | +3.985% |
| 2025-10-08 | 35.17 | 35.42 | 35.16 | 35.42 | +0.912% | 24,695 | +3.868% |
| 2025-10-07 | 35.32 | 35.32 | 34.98 | 35.10 | -0.454% | 41,025 | +4.815% |
| 2025-10-06 | 35.21 | 35.26 | 35.12 | 35.26 | +0.456% | 19,405 | +4.339% |
| 2025-10-03 | 35.24 | 35.33 | 35.09 | 35.10 | -0.256% | 46,166 | +4.815% |
| 2025-10-02 | 35.30 | 35.30 | 35.07 | 35.19 | 0.000% | 41,260 | +4.547% |
| 2025-10-01 | 35.05 | 35.24 | 34.97 | 35.19 | -0.057% | 26,044 | +4.547% |
| 2025-09-30 | 35.04 | 35.21 | 34.98 | 35.21 | +0.456% | 22,636 | +4.487% |
| 2025-09-29 | 35.11 | 35.19 | 34.98 | 35.05 | +0.384% | 35,253 | +4.964% |
| 2025-09-26 | 34.89 | 34.96 | 34.79 | 34.92 | +0.290% | 27,369 | +5.367% |
| 2025-09-25 | 34.77 | 34.87 | 34.56 | 34.81 | -0.472% | 42,206 | +5.673% |
| 2025-09-24 | 35.28 | 35.28 | 34.91 | 34.98 | -0.512% | 22,230 | +5.174% |
| 2025-09-23 | 35.49 | 35.49 | 35.07 | 35.16 | -0.814% | 27,016 | +4.636% |
| 2025-09-22 | 35.26 | 35.49 | 35.17 | 35.45 | +0.137% | 68,517 | +3.785% |
| 2025-09-19 | 35.36 | 35.40 | 35.22 | 35.40 | +0.454% | 26,415 | +3.927% |
| 2025-09-18 | 35.18 | 35.42 | 35.11 | 35.24 | +0.830% | 38,819 | +4.398% |
| 2025-09-17 | 35.16 | 35.16 | 34.78 | 34.95 | -0.569% | 31,221 | +5.265% |
| 2025-09-16 | 35.29 | 35.29 | 35.15 | 35.15 | -0.312% | 22,688 | +4.666% |
| 2025-09-15 | 35.20 | 35.32 | 35.20 | 35.26 | +0.256% | 28,616 | +4.339% |
| 2025-09-12 | 35.41 | 35.41 | 35.16 | 35.17 | -0.622% | 21,162 | +4.606% |
| 2025-09-11 | 35.33 | 35.41 | 35.25 | 35.39 | +0.712% | 21,689 | +3.956% |
| 2025-09-10 | 35.34 | 35.34 | 35.00 | 35.14 | -0.134% | 18,063 | +4.696% |
| 2025-09-09 | 35.14 | 35.19 | 34.95 | 35.19 | +0.162% | 14,896 | +4.556% |
| 2025-09-08 | 35.01 | 35.17 | 35.01 | 35.13 | +0.746% | 21,463 | +4.725% |
| 2025-09-05 | 35.34 | 35.34 | 34.58 | 34.87 | -0.400% | 40,503 | +5.506% |
| 2025-09-04 | 34.73 | 35.01 | 34.68 | 35.01 | +1.156% | 30,805 | +5.084% |
| 2025-09-03 | 34.64 | 34.65 | 34.43 | 34.61 | +0.087% | 15,596 | +6.299% |
| 2025-09-02 | 34.40 | 34.58 | 34.26 | 34.58 | -0.718% | 24,731 | +6.391% |
| 2025-08-29 | 35.12 | 35.12 | 34.69 | 34.83 | -0.995% | 19,293 | +5.627% |
| 2025-08-28 | 35.12 | 35.21 | 35.05 | 35.18 | +0.400% | 22,851 | +4.576% |
| 2025-08-27 | 35.06 | 35.09 | 34.94 | 35.04 | +0.114% | 26,838 | +4.994% |
| 2025-08-26 | 34.76 | 35.00 | 34.76 | 35.00 | +0.575% | 13,130 | +5.114% |
| 2025-08-25 | 34.95 | 34.99 | 34.77 | 34.80 | -0.543% | 17,809 | +5.718% |
| 2025-08-22 | 34.68 | 35.10 | 34.64 | 34.99 | +1.215% | 20,804 | +5.144% |
| 2025-08-21 | 34.54 | 34.71 | 34.46 | 34.57 | -0.288% | 33,882 | +6.422% |
| 2025-08-20 | 34.79 | 34.79 | 34.37 | 34.67 | -0.516% | 42,124 | +6.115% |
| 2025-08-19 | 35.23 | 35.23 | 34.81 | 34.85 | -0.938% | 34,222 | +5.567% |
| 2025-08-18 | 35.12 | 35.19 | 35.08 | 35.18 | +0.057% | 29,086 | +4.576% |
| 2025-08-15 | 35.42 | 35.42 | 35.14 | 35.16 | -0.368% | 19,500 | +4.636% |
| 2025-08-14 | 35.19 | 35.43 | 35.19 | 35.29 | -0.085% | 46,642 | +4.250% |
| 2025-08-13 | 35.62 | 35.62 | 35.21 | 35.32 | -0.339% | 45,797 | +4.162% |
| 2025-08-12 | 35.23 | 35.44 | 35.13 | 35.44 | +1.026% | 32,858 | +3.809% |
| 2025-08-11 | 35.15 | 35.19 | 35.04 | 35.08 | -0.114% | 46,715 | +4.875% |
| 2025-08-08 | 35.08 | 35.15 | 34.98 | 35.12 | +0.372% | 28,629 | +4.755% |
| 2025-08-07 | 35.19 | 35.30 | 34.79 | 34.99 | +0.086% | 33,356 | +5.144% |
| 2025-08-06 | 34.62 | 35.03 | 34.57 | 34.96 | +0.807% | 38,793 | +5.235% |
| 2025-08-05 | 35.06 | 35.10 | 34.62 | 34.68 | -1.253% | 54,740 | +6.084% |
| 2025-08-04 | 34.75 | 35.13 | 34.73 | 35.12 | +1.768% | 31,717 | +4.755% |
| 2025-08-01 | 34.65 | 34.68 | 34.29 | 34.51 | -1.737% | 62,488 | +6.607% |
| 2025-07-31 | 35.17 | 35.51 | 35.05 | 35.12 | +0.429% | 37,793 | +4.755% |
| 2025-07-30 | 35.03 | 35.15 | 34.88 | 34.97 | -0.285% | 26,019 | +5.204% |
| 2025-07-29 | 35.38 | 35.38 | 35.04 | 35.07 | -0.171% | 37,282 | +4.904% |
| 2025-07-28 | 35.21 | 35.24 | 35.06 | 35.13 | -0.114% | 26,656 | +4.725% |
| 2025-07-25 | 35.09 | 35.22 | 35.00 | 35.17 | +0.514% | 25,144 | +4.606% |
| 2025-07-24 | 34.88 | 35.08 | 34.88 | 34.99 | +0.749% | 36,130 | +5.144% |
| 2025-07-23 | 34.58 | 34.73 | 34.52 | 34.73 | +0.813% | 31,301 | +5.931% |
| 2025-07-22 | 34.73 | 34.73 | 34.34 | 34.45 | -0.663% | 22,771 | +6.792% |
| 2025-07-21 | 34.72 | 34.86 | 34.66 | 34.68 | +0.173% | 40,252 | +6.084% |
| 2025-07-18 | 34.78 | 34.95 | 34.58 | 34.62 | -0.374% | 29,283 | +6.268% |
| 2025-07-17 | 34.48 | 34.77 | 34.46 | 34.75 | +0.988% | 201,854 | +5.871% |
| 2025-07-16 | 34.46 | 34.46 | 34.10 | 34.41 | +0.350% | 30,214 | +6.917% |
| 2025-07-15 | 34.52 | 34.53 | 34.29 | 34.29 | -0.291% | 22,467 | +7.291% |
| 2025-07-14 | 34.25 | 34.41 | 34.16 | 34.39 | +0.556% | 29,954 | +6.979% |
| 2025-07-11 | 34.22 | 34.27 | 34.12 | 34.20 | -0.321% | 10,411 | +7.573% |
| 2025-07-10 | 34.47 | 34.47 | 34.08 | 34.31 | -0.262% | 21,854 | +7.228% |
| 2025-07-09 | 34.24 | 34.40 | 34.22 | 34.40 | +0.998% | 41,868 | +6.948% |
| 2025-07-08 | 34.30 | 34.30 | 34.02 | 34.06 | -0.671% | 30,218 | +8.015% |
| 2025-07-07 | 34.40 | 34.40 | 34.09 | 34.29 | -0.378% | 31,112 | +7.291% |
| 2025-07-03 | 34.10 | 34.43 | 34.10 | 34.42 | +1.414% | 28,472 | +6.886% |
| 2025-07-02 | 33.90 | 33.99 | 33.86 | 33.94 | -0.118% | 25,586 | +8.397% |
| 2025-07-01 | 34.18 | 34.25 | 33.86 | 33.98 | -0.962% | 41,776 | +8.270% |
| 2025-06-30 | 34.23 | 34.33 | 34.08 | 34.31 | +0.734% | 51,472 | +7.228% |
| 2025-06-27 | 33.91 | 34.17 | 33.88 | 34.06 | +0.889% | 78,393 | +8.015% |
| 2025-06-26 | 33.59 | 33.77 | 33.53 | 33.76 | +0.999% | 34,521 | +8.975% |
| 2025-06-25 | 33.60 | 33.60 | 33.41 | 33.43 | -0.131% | 44,681 | +10.064% |
| 2025-06-24 | 33.31 | 33.47 | 33.23 | 33.47 | +1.547% | 34,773 | +9.919% |
| 2025-06-23 | 32.49 | 32.98 | 32.49 | 32.96 | +1.197% | 27,225 | +11.620% |
| 2025-06-20 | 32.98 | 32.98 | 32.49 | 32.57 | -0.367% | 48,474 | +12.957% |
| 2025-06-18 | 32.83 | 32.97 | 32.67 | 32.69 | -0.275% | 43,669 | +12.542% |
| 2025-06-17 | 32.71 | 32.90 | 32.71 | 32.78 | -0.395% | 51,394 | +12.233% |
| 2025-06-16 | 32.95 | 33.10 | 32.86 | 32.91 | +0.889% | 27,476 | +11.790% |
| 2025-06-13 | 32.73 | 32.93 | 32.58 | 32.62 | -1.569% | 24,819 | +12.784% |
| 2025-06-12 | 32.88 | 33.15 | 32.88 | 33.14 | +0.473% | 39,261 | +11.014% |
| 2025-06-11 | 33.08 | 33.15 | 32.92 | 32.98 | -0.048% | 131,542 | +11.539% |
| 2025-06-10 | 33.10 | 33.10 | 32.74 | 33.00 | -0.121% | 42,316 | +11.485% |
| 2025-06-09 | 33.25 | 33.29 | 33.00 | 33.04 | -0.452% | 37,547 | +11.350% |
| 2025-06-06 | 33.23 | 33.27 | 33.11 | 33.19 | +0.454% | 26,855 | +10.847% |
| 2025-06-05 | 33.23 | 33.25 | 32.97 | 33.04 | -0.181% | 24,293 | +11.350% |
| 2025-06-04 | 32.99 | 33.16 | 32.99 | 33.10 | +0.425% | 22,675 | +11.148% |
| 2025-06-03 | 32.78 | 32.97 | 32.77 | 32.96 | +0.549% | 14,072 | +11.620% |
| 2025-06-02 | 32.56 | 32.78 | 32.40 | 32.78 | +0.552% | 58,898 | +12.233% |
| 2025-05-30 | 32.48 | 32.60 | 32.17 | 32.60 | +0.400% | 45,252 | +12.853% |
| 2025-05-29 | 32.73 | 32.73 | 32.33 | 32.47 | +0.258% | 33,719 | +13.305% |
| 2025-05-28 | 32.66 | 32.77 | 32.35 | 32.39 | -0.716% | 41,952 | +13.596% |
| 2025-05-27 | 32.47 | 32.63 | 32.29 | 32.62 | +1.874% | 41,947 | +12.784% |
| 2025-05-23 | 31.84 | 32.14 | 31.84 | 32.02 | -0.599% | 13,963 | +14.897% |
| 2025-05-22 | 32.17 | 32.38 | 32.15 | 32.21 | +0.009% | 24,504 | +14.209% |
| 2025-05-21 | 32.36 | 32.69 | 32.11 | 32.21 | -1.408% | 36,233 | +14.219% |
| 2025-05-20 | 32.71 | 32.71 | 32.48 | 32.67 | -0.457% | 23,357 | +12.611% |
| 2025-05-19 | 32.37 | 32.87 | 32.35 | 32.82 | +0.336% | 49,487 | +12.096% |
| 2025-05-16 | 32.68 | 32.71 | 32.47 | 32.71 | +0.522% | 43,979 | +12.473% |
| 2025-05-15 | 32.29 | 32.62 | 32.29 | 32.54 | +0.525% | 29,036 | +13.061% |
| 2025-05-14 | 32.36 | 32.43 | 32.27 | 32.37 | +0.279% | 62,911 | +13.655% |
| 2025-05-13 | 32.03 | 32.45 | 32.03 | 32.28 | +1.191% | 127,866 | +13.971% |
| 2025-05-12 | 32.03 | 32.03 | 31.60 | 31.90 | +2.693% | 63,538 | +15.329% |
| 2025-05-09 | 31.25 | 31.25 | 30.99 | 31.06 | -0.213% | 19,399 | +18.434% |
| 2025-05-08 | 31.27 | 31.43 | 31.07 | 31.13 | +0.517% | 20,900 | +18.182% |
| 2025-05-07 | 30.69 | 31.07 | 30.69 | 30.97 | +1.176% | 22,658 | +18.792% |
| 2025-05-06 | 30.53 | 30.82 | 30.41 | 30.61 | -0.649% | 32,889 | +20.189% |
| 2025-05-05 | 30.68 | 30.98 | 30.62 | 30.81 | -0.162% | 52,221 | +19.409% |
| 2025-05-02 | 30.68 | 30.97 | 30.65 | 30.86 | +1.815% | 33,134 | +19.216% |
| 2025-05-01 | 30.42 | 30.59 | 30.29 | 30.31 | +1.507% | 50,735 | +21.379% |
| 2025-04-30 | 29.35 | 29.90 | 29.19 | 29.86 | +0.370% | 44,496 | +23.208% |
| 2025-04-29 | 29.46 | 29.75 | 29.44 | 29.75 | +0.813% | 36,769 | +23.664% |
| 2025-04-28 | 29.53 | 29.58 | 29.16 | 29.51 | -0.102% | 32,751 | +24.670% |
| 2025-04-25 | 29.27 | 29.54 | 29.12 | 29.54 | +0.888% | 36,521 | +24.543% |
| 2025-04-24 | 28.61 | 29.29 | 28.61 | 29.28 | +2.737% | 42,878 | +25.649% |
| 2025-04-23 | 28.85 | 29.05 | 28.41 | 28.50 | +1.931% | 81,030 | +29.088% |
| 2025-04-22 | 27.64 | 28.06 | 27.56 | 27.96 | +2.643% | 52,599 | +31.581% |
| 2025-04-21 | 27.74 | 27.74 | 26.91 | 27.24 | -3.095% | 41,241 | +35.059% |
| 2025-04-17 | 28.38 | 28.38 | 28.02 | 28.11 | -0.213% | 38,239 | +30.879% |
| 2025-04-16 | 28.41 | 28.57 | 27.84 | 28.17 | -2.154% | 42,044 | +30.600% |
| 2025-04-15 | 28.78 | 28.94 | 28.70 | 28.79 | 0.000% | 142,612 | +27.787% |