FMED
Fidelity Disruptive Medicine ETF
stockNASDAQETF
Market OpenOct 5, 2026 1:52:02 PM EDT
32.42USD+1.891%(+0.60)3,235
FMED Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.92 | 32.42 | 31.92 | 32.42 | +1.891% | 3,235 | 0.000% |
| 2026-10-02 | 32.01 | 32.01 | 31.70 | 31.82 | +0.504% | 9,123 | +1.891% |
| 2026-10-01 | 32.32 | 32.32 | 31.66 | 31.66 | -2.249% | 3,786 | +2.405% |
| 2026-09-30 | 32.50 | 32.74 | 32.39 | 32.39 | -0.193% | 11,150 | +0.102% |
| 2026-09-29 | 32.38 | 32.56 | 32.08 | 32.45 | +0.009% | 3,198 | -0.091% |
| 2026-09-28 | 32.02 | 32.49 | 32.00 | 32.45 | +0.747% | 6,093 | -0.083% |
| 2026-09-25 | 32.21 | 32.21 | 32.21 | 32.21 | -0.093% | 469 | +0.664% |
| 2026-09-24 | 31.84 | 32.24 | 31.79 | 32.24 | +2.049% | 3,095 | +0.570% |
| 2026-09-23 | 32.36 | 32.36 | 31.48 | 31.59 | -2.443% | 3,444 | +2.631% |
| 2026-09-22 | 32.17 | 32.45 | 32.17 | 32.38 | +1.402% | 6,030 | +0.124% |
| 2026-09-21 | 31.98 | 31.98 | 31.88 | 31.93 | +0.895% | 1,536 | +1.527% |
| 2026-09-18 | 32.04 | 32.04 | 31.63 | 31.65 | -1.380% | 2,958 | +2.436% |
| 2026-09-17 | 31.76 | 32.22 | 31.76 | 32.09 | +2.543% | 41,125 | +1.022% |
| 2026-09-16 | 31.47 | 31.78 | 31.21 | 31.30 | -0.023% | 5,492 | +3.591% |
| 2026-09-15 | 31.22 | 31.42 | 31.20 | 31.30 | -0.339% | 2,489 | +3.567% |
| 2026-09-14 | 31.08 | 31.41 | 30.89 | 31.41 | +1.323% | 15,784 | +3.216% |
| 2026-09-11 | 31.17 | 31.18 | 30.99 | 31.00 | +0.514% | 4,172 | +4.581% |
| 2026-09-10 | 31.06 | 31.18 | 30.84 | 30.84 | -1.380% | 2,793 | +5.118% |
| 2026-09-09 | 31.34 | 31.54 | 31.27 | 31.27 | -0.853% | 10,588 | +3.667% |
| 2026-09-08 | 31.34 | 31.80 | 31.34 | 31.54 | -0.760% | 2,743 | +2.784% |
| 2026-09-04 | 31.84 | 31.84 | 31.55 | 31.78 | -0.773% | 4,412 | +2.002% |
| 2026-09-03 | 32.02 | 32.03 | 31.75 | 32.03 | +0.159% | 3,058 | +1.214% |
| 2026-09-02 | 31.63 | 32.23 | 31.63 | 31.98 | +1.341% | 5,051 | +1.375% |
| 2026-09-01 | 31.58 | 31.58 | 31.42 | 31.56 | -0.685% | 9,068 | +2.734% |
| 2026-08-31 | 31.43 | 31.77 | 31.24 | 31.77 | +0.436% | 13,194 | +2.030% |
| 2026-08-28 | 32.41 | 32.41 | 31.64 | 31.64 | -2.552% | 1,967 | +2.474% |
| 2026-08-27 | 32.64 | 32.64 | 32.47 | 32.47 | -0.088% | 6,684 | -0.141% |
| 2026-08-26 | 32.41 | 32.57 | 32.38 | 32.49 | -0.517% | 2,840 | -0.229% |
| 2026-08-25 | 32.73 | 32.78 | 32.55 | 32.66 | +1.240% | 8,657 | -0.745% |
| 2026-08-24 | 32.47 | 32.47 | 32.03 | 32.26 | -0.817% | 4,957 | +0.487% |
| 2026-08-21 | 32.19 | 32.69 | 32.19 | 32.53 | +1.299% | 14,174 | -0.335% |
| 2026-08-20 | 32.29 | 32.47 | 32.04 | 32.11 | -2.359% | 7,849 | +0.959% |
| 2026-08-19 | 31.79 | 32.89 | 31.79 | 32.89 | +6.988% | 13,724 | -1.422% |
| 2026-08-18 | 30.68 | 30.78 | 30.68 | 30.74 | +0.499% | 4,225 | +5.467% |
| 2026-08-17 | 30.27 | 30.62 | 30.27 | 30.59 | +1.234% | 5,014 | +5.992% |
| 2026-08-14 | 30.18 | 30.25 | 30.12 | 30.21 | +0.309% | 2,086 | +7.300% |
| 2026-08-13 | 30.54 | 30.54 | 30.12 | 30.12 | -0.817% | 3,535 | +7.631% |
| 2026-08-12 | 30.23 | 30.37 | 30.20 | 30.37 | +0.505% | 6,106 | +6.752% |
| 2026-08-11 | 30.13 | 30.30 | 30.13 | 30.22 | -0.411% | 4,326 | +7.291% |
| 2026-08-10 | 29.82 | 30.39 | 29.82 | 30.34 | +1.593% | 2,895 | +6.850% |
| 2026-08-07 | 29.46 | 29.87 | 29.34 | 29.87 | +3.070% | 9,344 | +8.552% |
| 2026-08-06 | 28.93 | 28.98 | 28.80 | 28.98 | +0.474% | 3,717 | +11.885% |
| 2026-08-05 | 28.92 | 29.04 | 28.71 | 28.84 | +0.551% | 2,628 | +12.415% |
| 2026-08-04 | 28.27 | 28.68 | 28.27 | 28.68 | +1.738% | 2,002 | +13.035% |
| 2026-08-03 | 28.16 | 28.25 | 28.01 | 28.19 | +0.701% | 2,582 | +14.999% |
| 2026-07-31 | 28.16 | 28.17 | 27.87 | 28.00 | -2.529% | 4,928 | +15.806% |
| 2026-07-30 | 28.35 | 28.72 | 28.35 | 28.72 | +0.951% | 4,126 | +12.876% |
| 2026-07-29 | 28.63 | 28.63 | 28.45 | 28.45 | -0.735% | 1,014 | +13.949% |
| 2026-07-28 | 28.54 | 28.71 | 28.30 | 28.66 | +1.022% | 3,452 | +13.112% |
| 2026-07-27 | 28.58 | 28.58 | 28.37 | 28.37 | +0.071% | 1,255 | +14.268% |
| 2026-07-24 | 28.25 | 28.35 | 28.24 | 28.35 | -0.645% | 4,468 | +14.349% |
| 2026-07-23 | 28.21 | 28.55 | 28.21 | 28.54 | +0.853% | 5,674 | +13.610% |
| 2026-07-22 | 28.62 | 28.62 | 28.29 | 28.29 | -1.462% | 1,148 | +14.580% |
| 2026-07-21 | 28.50 | 28.71 | 28.42 | 28.71 | +1.290% | 4,803 | +12.905% |
| 2026-07-20 | 28.87 | 28.87 | 28.35 | 28.35 | -1.674% | 3,298 | +14.361% |
| 2026-07-17 | 28.50 | 28.89 | 28.23 | 28.83 | +0.069% | 3,726 | +12.446% |
| 2026-07-16 | 29.23 | 29.27 | 28.68 | 28.81 | -1.228% | 17,131 | +12.524% |
| 2026-07-15 | 29.04 | 29.17 | 28.82 | 29.17 | +0.362% | 5,591 | +11.142% |
| 2026-07-14 | 29.04 | 29.13 | 28.79 | 29.06 | -0.003% | 3,791 | +11.543% |
| 2026-07-13 | 29.42 | 29.42 | 28.78 | 29.07 | -1.665% | 25,523 | +11.540% |
| 2026-07-10 | 30.33 | 30.33 | 29.36 | 29.56 | -1.818% | 9,105 | +9.683% |
| 2026-07-09 | 30.12 | 30.13 | 29.98 | 30.11 | +1.815% | 5,778 | +7.690% |
| 2026-07-08 | 29.80 | 29.80 | 29.25 | 29.57 | -1.402% | 12,534 | +9.644% |
| 2026-07-07 | 30.00 | 30.17 | 29.84 | 29.99 | +2.132% | 12,948 | +8.107% |
| 2026-07-06 | 29.39 | 29.54 | 29.21 | 29.36 | -0.044% | 13,466 | +10.412% |
| 2026-07-02 | 29.17 | 29.45 | 29.14 | 29.38 | +1.494% | 21,241 | +10.364% |
| 2026-07-01 | 28.55 | 29.06 | 28.55 | 28.94 | +1.466% | 7,292 | +12.013% |
| 2026-06-30 | 28.62 | 28.62 | 28.44 | 28.52 | +0.043% | 11,698 | +13.655% |
| 2026-06-29 | 28.44 | 28.51 | 28.17 | 28.51 | +0.920% | 11,943 | +13.703% |
| 2026-06-26 | 27.74 | 28.30 | 27.74 | 28.25 | +2.214% | 7,731 | +14.750% |
| 2026-06-25 | 27.89 | 28.04 | 27.60 | 27.64 | +2.410% | 6,431 | +17.290% |
| 2026-06-24 | 27.10 | 27.26 | 26.98 | 26.99 | +2.277% | 5,363 | +20.117% |
| 2026-06-23 | 26.06 | 26.57 | 26.06 | 26.39 | +1.029% | 10,504 | +22.852% |
| 2026-06-22 | 26.21 | 26.26 | 26.05 | 26.12 | +0.068% | 4,889 | +24.117% |
| 2026-06-18 | 26.00 | 26.12 | 25.87 | 26.10 | +1.064% | 6,134 | +24.201% |
| 2026-06-17 | 25.96 | 26.14 | 25.68 | 25.83 | +0.476% | 5,121 | +25.523% |
| 2026-06-16 | 25.84 | 25.91 | 25.68 | 25.71 | -0.234% | 3,267 | +26.120% |
| 2026-06-15 | 25.73 | 25.89 | 25.67 | 25.77 | +0.896% | 7,295 | +25.825% |
| 2026-06-12 | 25.55 | 25.72 | 25.33 | 25.54 | +0.201% | 4,054 | +26.953% |
| 2026-06-11 | 24.96 | 25.49 | 24.96 | 25.49 | +2.277% | 3,016 | +27.208% |
| 2026-06-10 | 25.21 | 25.43 | 24.92 | 24.92 | -1.159% | 3,517 | +30.105% |
| 2026-06-09 | 24.70 | 25.21 | 24.70 | 25.21 | +3.385% | 7,299 | +28.597% |
| 2026-06-08 | 24.76 | 24.76 | 24.36 | 24.39 | -0.711% | 5,596 | +32.951% |
| 2026-06-05 | 25.14 | 25.14 | 24.49 | 24.56 | -2.561% | 11,241 | +32.006% |
| 2026-06-04 | 24.66 | 25.45 | 24.66 | 25.20 | +2.773% | 7,538 | +28.625% |
| 2026-06-03 | 24.46 | 24.53 | 24.43 | 24.52 | -0.041% | 6,051 | +32.192% |
| 2026-06-02 | 24.52 | 24.55 | 24.46 | 24.54 | -1.505% | 9,051 | +32.138% |
| 2026-06-01 | 24.93 | 25.08 | 24.87 | 24.91 | -1.013% | 6,298 | +30.149% |
| 2026-05-29 | 25.33 | 25.33 | 25.11 | 25.16 | -0.383% | 6,024 | +28.830% |
| 2026-05-28 | 24.79 | 25.30 | 24.79 | 25.26 | +1.934% | 5,094 | +28.337% |
| 2026-05-27 | 24.93 | 25.15 | 24.67 | 24.78 | -0.217% | 9,007 | +30.818% |
| 2026-05-26 | 24.84 | 24.90 | 24.73 | 24.84 | +0.341% | 6,540 | +30.534% |
| 2026-05-22 | 24.96 | 25.06 | 24.71 | 24.75 | -0.294% | 7,145 | +30.980% |
| 2026-05-21 | 24.61 | 24.91 | 24.61 | 24.82 | +0.812% | 5,470 | +30.594% |
| 2026-05-20 | 24.14 | 24.63 | 24.14 | 24.63 | +2.363% | 67,393 | +31.655% |
| 2026-05-19 | 23.87 | 24.15 | 23.87 | 24.06 | +0.619% | 8,086 | +34.766% |
| 2026-05-18 | 24.08 | 24.14 | 23.75 | 23.91 | -0.616% | 7,106 | +35.600% |
| 2026-05-15 | 24.52 | 24.52 | 24.02 | 24.06 | -2.623% | 7,430 | +34.764% |
| 2026-05-14 | 24.87 | 24.87 | 24.50 | 24.70 | -0.202% | 13,087 | +31.228% |
| 2026-05-13 | 24.63 | 24.75 | 24.62 | 24.75 | -0.220% | 4,742 | +30.963% |
| 2026-05-12 | 24.50 | 24.81 | 24.42 | 24.81 | +1.637% | 6,570 | +30.675% |
| 2026-05-11 | 24.82 | 24.89 | 24.33 | 24.41 | -1.314% | 3,116 | +32.814% |
| 2026-05-08 | 24.99 | 24.99 | 24.67 | 24.73 | -1.523% | 5,927 | +31.069% |
| 2026-05-07 | 25.14 | 25.17 | 24.85 | 25.12 | -0.584% | 52,245 | +29.073% |
| 2026-05-06 | 25.30 | 25.30 | 25.14 | 25.27 | +0.708% | 571,202 | +28.320% |
| 2026-05-05 | 25.29 | 25.29 | 24.91 | 25.09 | +0.489% | 8,894 | +29.229% |
| 2026-05-04 | 24.96 | 24.97 | 24.84 | 24.97 | +1.088% | 28,568 | +29.861% |
| 2026-05-01 | 24.87 | 24.87 | 24.70 | 24.70 | -0.437% | 7,514 | +31.274% |
| 2026-04-30 | 24.28 | 24.80 | 24.28 | 24.80 | +2.289% | 6,190 | +30.699% |
| 2026-04-29 | 24.56 | 24.56 | 24.07 | 24.25 | -2.055% | 6,528 | +33.691% |
| 2026-04-28 | 25.22 | 25.22 | 24.73 | 24.76 | -1.226% | 4,179 | +30.943% |
| 2026-04-27 | 25.07 | 25.36 | 25.06 | 25.07 | -0.215% | 9,390 | +29.338% |
| 2026-04-24 | 25.04 | 25.18 | 25.02 | 25.12 | -0.238% | 4,815 | +29.061% |
| 2026-04-23 | 25.40 | 25.40 | 24.96 | 25.18 | -2.494% | 9,412 | +28.753% |
| 2026-04-22 | 25.84 | 25.99 | 25.75 | 25.82 | -0.501% | 9,065 | +25.542% |
| 2026-04-21 | 26.27 | 26.27 | 25.91 | 25.95 | -0.976% | 4,319 | +24.912% |
| 2026-04-20 | 26.15 | 26.28 | 26.15 | 26.21 | +0.095% | 2,629 | +23.693% |
| 2026-04-17 | 26.08 | 26.31 | 26.08 | 26.18 | +1.779% | 2,794 | +23.811% |
| 2026-04-16 | 25.87 | 25.87 | 25.66 | 25.73 | -0.782% | 6,654 | +26.014% |
| 2026-04-15 | 25.87 | 26.08 | 25.78 | 25.93 | +0.298% | 2,454 | +25.029% |
| 2026-04-14 | 25.44 | 25.96 | 25.44 | 25.85 | +1.864% | 3,989 | +25.401% |
| 2026-04-13 | 24.82 | 25.38 | 24.82 | 25.38 | +2.215% | 3,141 | +27.738% |
| 2026-04-10 | 24.94 | 24.94 | 24.75 | 24.83 | -1.312% | 1,611 | +30.568% |
| 2026-04-09 | 25.05 | 25.28 | 24.89 | 25.16 | -0.242% | 2,867 | +28.855% |
| 2026-04-08 | 25.43 | 25.43 | 25.16 | 25.22 | +1.437% | 7,451 | +28.544% |
| 2026-04-07 | 24.61 | 25.22 | 24.37 | 24.86 | +0.414% | 7,028 | +30.390% |
| 2026-04-06 | 24.80 | 24.82 | 24.75 | 24.76 | +0.362% | 1,917 | +30.930% |
| 2026-04-02 | 24.25 | 24.67 | 24.25 | 24.67 | -0.072% | 14,909 | +31.403% |
| 2026-04-01 | 24.79 | 24.81 | 24.62 | 24.69 | +0.505% | 5,002 | +31.308% |
| 2026-03-31 | 24.42 | 24.57 | 24.20 | 24.57 | +4.311% | 4,239 | +31.971% |
| 2026-03-30 | 23.72 | 23.72 | 23.48 | 23.55 | -0.331% | 5,116 | +37.660% |
| 2026-03-27 | 24.08 | 24.13 | 23.63 | 23.63 | -2.642% | 5,114 | +37.205% |
| 2026-03-26 | 24.43 | 24.43 | 24.27 | 24.27 | -0.492% | 1,582 | +33.581% |
| 2026-03-25 | 24.19 | 24.50 | 24.19 | 24.39 | +1.795% | 4,371 | +32.923% |
| 2026-03-24 | 23.84 | 24.00 | 23.81 | 23.96 | -0.811% | 4,085 | +35.309% |
| 2026-03-23 | 24.30 | 24.30 | 24.13 | 24.16 | +0.965% | 2,205 | +34.212% |
| 2026-03-20 | 24.26 | 24.26 | 23.83 | 23.93 | -1.840% | 2,853 | +35.507% |
| 2026-03-19 | 24.29 | 24.48 | 24.17 | 24.37 | +0.474% | 2,137 | +33.014% |
| 2026-03-18 | 24.29 | 24.46 | 24.23 | 24.26 | -1.852% | 2,389 | +33.645% |
| 2026-03-17 | 24.82 | 24.85 | 24.69 | 24.72 | +0.549% | 5,454 | +31.170% |
| 2026-03-16 | 24.48 | 24.63 | 24.48 | 24.58 | +2.185% | 4,382 | +31.890% |
| 2026-03-13 | 24.59 | 24.62 | 23.98 | 24.06 | -1.332% | 5,860 | +34.773% |
| 2026-03-12 | 24.93 | 24.93 | 24.38 | 24.38 | -2.810% | 7,436 | +32.978% |
| 2026-03-11 | 25.21 | 25.21 | 24.90 | 25.09 | -0.710% | 14,839 | +29.241% |
| 2026-03-10 | 25.28 | 25.56 | 25.23 | 25.26 | -1.021% | 4,522 | +28.322% |
| 2026-03-09 | 24.84 | 25.54 | 24.84 | 25.52 | +1.618% | 22,657 | +27.013% |
| 2026-03-06 | 24.90 | 25.17 | 24.89 | 25.12 | -1.283% | 8,434 | +29.068% |
| 2026-03-05 | 25.70 | 25.70 | 25.27 | 25.45 | -1.839% | 25,780 | +27.412% |
| 2026-03-04 | 25.81 | 26.01 | 25.80 | 25.92 | +1.375% | 4,324 | +25.069% |
| 2026-03-03 | 25.43 | 25.78 | 25.15 | 25.57 | -1.710% | 7,889 | +26.789% |
| 2026-03-02 | 25.83 | 26.12 | 25.83 | 26.02 | -0.745% | 4,027 | +24.620% |
| 2026-02-27 | 26.08 | 26.22 | 26.06 | 26.21 | -0.343% | 5,761 | +23.692% |
| 2026-02-26 | 26.07 | 26.30 | 25.94 | 26.30 | +0.173% | 8,886 | +23.268% |
| 2026-02-25 | 26.30 | 26.52 | 26.20 | 26.25 | +0.208% | 3,394 | +23.481% |
| 2026-02-24 | 26.01 | 26.20 | 26.01 | 26.20 | +0.789% | 3,634 | +23.739% |
| 2026-02-23 | 26.04 | 26.29 | 25.94 | 26.00 | -0.382% | 4,989 | +24.715% |
| 2026-02-20 | 26.13 | 26.28 | 25.98 | 26.09 | -0.650% | 6,481 | +24.238% |
| 2026-02-19 | 26.03 | 26.27 | 25.86 | 26.27 | +0.542% | 4,845 | +23.431% |
| 2026-02-18 | 25.92 | 26.15 | 25.92 | 26.12 | +1.216% | 5,266 | +24.100% |
| 2026-02-17 | 25.36 | 25.98 | 25.36 | 25.81 | +2.421% | 5,331 | +25.609% |
| 2026-02-13 | 25.67 | 25.67 | 25.20 | 25.20 | -0.035% | 2,698 | +28.651% |
| 2026-02-12 | 25.75 | 25.75 | 25.11 | 25.21 | -1.663% | 21,530 | +28.606% |
| 2026-02-11 | 25.75 | 25.75 | 25.25 | 25.64 | -0.966% | 8,578 | +26.468% |
| 2026-02-10 | 25.85 | 26.10 | 25.85 | 25.89 | +0.407% | 4,866 | +25.246% |
| 2026-02-09 | 25.80 | 25.87 | 25.56 | 25.78 | 0.000% | 5,967 | +25.756% |
| 2026-02-06 | 25.52 | 25.78 | 25.52 | 25.78 | +1.536% | 4,185 | +25.756% |
| 2026-02-05 | 25.99 | 26.25 | 25.37 | 25.39 | -2.783% | 6,468 | +27.688% |
| 2026-02-04 | 26.60 | 26.60 | 25.97 | 26.12 | -1.842% | 4,942 | +24.134% |
| 2026-02-03 | 26.91 | 26.91 | 26.39 | 26.61 | -0.968% | 2,073 | +21.848% |
| 2026-02-02 | 26.61 | 26.90 | 26.61 | 26.87 | +0.725% | 4,007 | +20.668% |
| 2026-01-30 | 26.84 | 27.04 | 26.57 | 26.67 | -1.117% | 3,796 | +21.542% |
| 2026-01-29 | 26.98 | 27.06 | 26.81 | 26.98 | -0.663% | 5,990 | +20.185% |
| 2026-01-28 | 27.57 | 27.57 | 27.16 | 27.16 | -1.703% | 10,714 | +19.389% |
| 2026-01-27 | 27.79 | 27.81 | 27.56 | 27.63 | -0.565% | 5,286 | +17.356% |
| 2026-01-26 | 27.72 | 27.86 | 27.59 | 27.78 | +0.315% | 4,042 | +16.693% |
| 2026-01-23 | 27.96 | 28.04 | 27.62 | 27.70 | -1.668% | 7,241 | +17.061% |
| 2026-01-22 | 28.05 | 28.35 | 28.04 | 28.16 | +0.786% | 12,033 | +15.109% |
| 2026-01-21 | 27.67 | 27.97 | 27.60 | 27.95 | +1.330% | 12,990 | +16.014% |
| 2026-01-20 | 27.03 | 27.60 | 26.93 | 27.58 | +0.394% | 6,205 | +17.557% |
| 2026-01-16 | 27.69 | 27.69 | 27.47 | 27.47 | -0.191% | 3,952 | +18.020% |
| 2026-01-15 | 27.43 | 27.63 | 27.36 | 27.52 | -0.027% | 7,475 | +17.795% |
| 2026-01-14 | 27.31 | 27.54 | 27.23 | 27.53 | +1.018% | 10,775 | +17.762% |
| 2026-01-13 | 27.54 | 27.54 | 27.15 | 27.25 | -0.719% | 7,977 | +18.961% |
| 2026-01-12 | 27.77 | 27.77 | 27.18 | 27.45 | -1.220% | 8,815 | +18.106% |
| 2026-01-09 | 27.81 | 27.95 | 27.78 | 27.79 | +0.249% | 3,273 | +16.664% |
| 2026-01-08 | 28.00 | 28.00 | 27.59 | 27.72 | -1.053% | 8,021 | +16.955% |
| 2026-01-07 | 27.88 | 28.10 | 27.88 | 28.02 | +1.614% | 14,908 | +15.724% |
| 2026-01-06 | 27.05 | 27.60 | 27.05 | 27.57 | +2.377% | 8,232 | +17.592% |
| 2026-01-05 | 26.84 | 26.93 | 26.64 | 26.93 | +0.156% | 28,953 | +20.386% |
| 2026-01-02 | 27.15 | 27.15 | 26.79 | 26.89 | -0.599% | 6,113 | +20.574% |
| 2025-12-31 | 27.09 | 27.15 | 27.05 | 27.05 | -0.258% | 8,470 | +19.852% |
| 2025-12-30 | 27.24 | 27.25 | 27.05 | 27.12 | -0.532% | 2,516 | +19.543% |
| 2025-12-29 | 27.39 | 27.40 | 27.18 | 27.27 | -0.710% | 2,061 | +18.907% |
| 2025-12-26 | 27.63 | 27.63 | 27.43 | 27.46 | -0.537% | 3,658 | +18.063% |
| 2025-12-24 | 27.57 | 27.61 | 27.57 | 27.61 | +0.375% | 1,172 | +17.429% |
| 2025-12-23 | 27.55 | 27.58 | 27.48 | 27.50 | -0.565% | 918 | +17.869% |
| 2025-12-22 | 27.44 | 27.71 | 27.44 | 27.66 | +1.584% | 2,868 | +17.203% |
| 2025-12-19 | 27.11 | 27.33 | 27.11 | 27.23 | +1.114% | 2,934 | +19.060% |
| 2025-12-18 | 27.17 | 27.17 | 26.93 | 26.93 | -0.576% | 4,041 | +20.386% |
| 2025-12-17 | 27.37 | 27.45 | 27.09 | 27.09 | -0.711% | 2,042 | +19.693% |
| 2025-12-16 | 27.40 | 27.42 | 27.16 | 27.28 | -0.658% | 10,636 | +18.842% |
| 2025-12-15 | 27.81 | 27.81 | 27.46 | 27.46 | -0.812% | 4,081 | +18.060% |
| 2025-12-12 | 27.71 | 27.80 | 27.55 | 27.69 | -0.271% | 5,267 | +17.102% |
| 2025-12-11 | 27.62 | 27.88 | 27.62 | 27.76 | -0.837% | 19,311 | +16.784% |
| 2025-12-10 | 27.86 | 28.00 | 27.77 | 28.00 | +0.847% | 3,639 | +15.806% |
| 2025-12-09 | 28.27 | 28.27 | 27.73 | 27.76 | -2.068% | 5,910 | +16.787% |
| 2025-12-08 | 28.59 | 28.59 | 28.30 | 28.35 | -0.013% | 5,395 | +14.372% |
| 2025-12-05 | 28.55 | 28.58 | 28.35 | 28.35 | -0.649% | 9,260 | +14.357% |
| 2025-12-04 | 28.41 | 28.54 | 28.36 | 28.54 | +0.369% | 11,502 | +13.615% |
| 2025-12-03 | 28.09 | 28.46 | 28.09 | 28.43 | +1.228% | 5,837 | +14.034% |
| 2025-12-02 | 28.39 | 28.39 | 28.08 | 28.09 | -0.998% | 3,427 | +15.435% |
| 2025-12-01 | 28.64 | 28.65 | 28.27 | 28.37 | -1.619% | 12,234 | +14.283% |
| 2025-11-28 | 28.71 | 29.07 | 28.70 | 28.84 | +0.383% | 15,624 | +12.432% |
| 2025-11-26 | 28.70 | 28.80 | 28.69 | 28.73 | +0.123% | 9,138 | +12.863% |
| 2025-11-25 | 28.47 | 28.69 | 28.38 | 28.69 | +1.590% | 7,870 | +13.003% |
| 2025-11-24 | 27.87 | 28.24 | 27.87 | 28.24 | +1.724% | 18,486 | +14.800% |
| 2025-11-21 | 27.25 | 27.89 | 27.25 | 27.76 | +1.912% | 5,028 | +16.779% |
| 2025-11-20 | 27.88 | 27.93 | 27.24 | 27.24 | -0.508% | 8,626 | +19.012% |
| 2025-11-19 | 27.12 | 27.42 | 26.91 | 27.38 | +1.212% | 21,529 | +18.408% |
| 2025-11-18 | 26.85 | 27.14 | 26.79 | 27.05 | +0.276% | 6,714 | +19.843% |
| 2025-11-17 | 27.03 | 27.22 | 26.98 | 26.98 | -0.562% | 1,947 | +20.174% |
| 2025-11-14 | 26.82 | 27.40 | 26.82 | 27.13 | +0.643% | 8,744 | +19.499% |
| 2025-11-13 | 27.17 | 27.26 | 26.96 | 26.96 | -1.334% | 11,938 | +20.267% |
| 2025-11-12 | 27.25 | 27.41 | 27.18 | 27.32 | +0.742% | 4,252 | +18.662% |
| 2025-11-11 | 26.62 | 27.12 | 26.62 | 27.12 | +1.878% | 8,617 | +19.543% |
| 2025-11-10 | 26.44 | 26.62 | 26.35 | 26.62 | +4.372% | 6,793 | +21.788% |
| 2025-11-07 | 25.61 | 25.61 | 25.50 | 25.50 | -1.734% | 4,080 | +27.112% |
| 2025-11-06 | 25.84 | 26.05 | 25.84 | 25.95 | +0.308% | 1,982 | +24.908% |
| 2025-11-05 | 25.94 | 25.95 | 25.69 | 25.88 | -0.509% | 2,754 | +25.293% |
| 2025-11-04 | 25.90 | 26.17 | 25.90 | 26.01 | -0.021% | 2,937 | +24.654% |
| 2025-11-03 | 26.22 | 26.22 | 25.63 | 26.01 | -0.779% | 7,223 | +24.629% |
| 2025-10-31 | 26.21 | 26.25 | 26.08 | 26.22 | -0.180% | 4,653 | +23.657% |
| 2025-10-30 | 26.36 | 26.53 | 26.27 | 26.27 | -0.350% | 4,986 | +23.434% |
| 2025-10-29 | 26.52 | 26.61 | 26.35 | 26.36 | -0.782% | 4,883 | +23.002% |
| 2025-10-28 | 26.71 | 26.71 | 26.53 | 26.57 | -0.742% | 3,847 | +22.040% |
| 2025-10-27 | 26.60 | 26.79 | 26.57 | 26.76 | +1.141% | 6,407 | +21.134% |
| 2025-10-24 | 26.58 | 26.58 | 26.46 | 26.46 | +0.064% | 11,770 | +22.516% |
| 2025-10-23 | 26.38 | 26.46 | 26.38 | 26.45 | +0.281% | 1,559 | +22.594% |
| 2025-10-22 | 26.61 | 26.67 | 26.31 | 26.37 | -0.537% | 2,438 | +22.939% |
| 2025-10-21 | 26.49 | 26.60 | 26.49 | 26.51 | -0.026% | 6,668 | +22.279% |
| 2025-10-20 | 26.29 | 26.55 | 26.29 | 26.52 | +1.726% | 3,728 | +22.247% |
| 2025-10-17 | 26.09 | 26.13 | 25.96 | 26.07 | +0.105% | 4,623 | +24.357% |
| 2025-10-16 | 26.11 | 26.21 | 25.92 | 26.04 | +0.027% | 8,707 | +24.488% |
| 2025-10-15 | 25.93 | 26.15 | 25.93 | 26.04 | +1.049% | 5,843 | +24.521% |
| 2025-10-14 | 25.38 | 25.90 | 25.38 | 25.77 | +0.424% | 3,987 | +25.827% |
| 2025-10-13 | 25.52 | 25.74 | 25.52 | 25.66 | +0.733% | 3,829 | +26.360% |
| 2025-10-10 | 25.97 | 25.97 | 25.46 | 25.47 | -1.869% | 4,977 | +27.287% |
| 2025-10-09 | 25.91 | 26.05 | 25.91 | 25.95 | +0.039% | 9,923 | +24.908% |
| 2025-10-08 | 25.80 | 26.05 | 25.80 | 25.95 | +1.039% | 13,384 | +24.957% |
| 2025-10-07 | 25.75 | 25.77 | 25.60 | 25.68 | -0.376% | 4,113 | +26.255% |
| 2025-10-06 | 25.93 | 25.93 | 25.75 | 25.77 | +0.233% | 2,184 | +25.781% |
| 2025-10-03 | 25.50 | 25.73 | 25.50 | 25.71 | +1.420% | 1,828 | +26.074% |
| 2025-10-02 | 25.28 | 25.36 | 25.16 | 25.36 | +0.835% | 2,027 | +27.864% |
| 2025-10-01 | 24.99 | 25.32 | 24.96 | 25.14 | +0.802% | 3,485 | +28.932% |
| 2025-09-30 | 24.78 | 24.95 | 24.78 | 24.95 | +1.246% | 760 | +29.966% |
| 2025-09-29 | 24.69 | 24.70 | 24.64 | 24.64 | +0.297% | 2,202 | +31.586% |
| 2025-09-26 | 24.21 | 24.57 | 24.21 | 24.57 | +1.660% | 4,977 | +31.976% |
| 2025-09-25 | 24.07 | 24.16 | 24.04 | 24.16 | -1.029% | 859 | +34.168% |
| 2025-09-24 | 24.50 | 24.54 | 24.41 | 24.41 | -0.087% | 1,976 | +32.787% |
| 2025-09-23 | 24.54 | 24.62 | 24.44 | 24.44 | -0.781% | 2,666 | +32.671% |
| 2025-09-22 | 24.27 | 24.64 | 24.27 | 24.63 | +1.051% | 3,704 | +31.636% |
| 2025-09-19 | 24.51 | 24.53 | 24.37 | 24.37 | -1.195% | 3,777 | +33.019% |
| 2025-09-18 | 24.40 | 24.67 | 24.40 | 24.67 | +1.748% | 5,021 | +31.429% |
| 2025-09-17 | 24.47 | 24.49 | 24.24 | 24.24 | -0.722% | 3,880 | +33.726% |
| 2025-09-16 | 24.42 | 24.47 | 24.42 | 24.42 | +0.143% | 4,857 | +32.760% |
| 2025-09-15 | 24.65 | 24.65 | 24.39 | 24.39 | -0.811% | 5,163 | +32.949% |
| 2025-09-12 | 24.86 | 24.86 | 24.58 | 24.58 | -1.207% | 1,865 | +31.871% |
| 2025-09-11 | 24.64 | 24.89 | 24.64 | 24.89 | +0.944% | 1,484 | +30.279% |
| 2025-09-10 | 24.88 | 24.88 | 24.58 | 24.65 | -2.161% | 4,677 | +31.510% |
| 2025-09-09 | 25.04 | 25.20 | 25.03 | 25.20 | +0.212% | 4,242 | +28.668% |
| 2025-09-08 | 25.14 | 25.14 | 25.02 | 25.14 | +0.496% | 3,642 | +28.940% |
| 2025-09-05 | 24.73 | 25.02 | 24.73 | 25.02 | +1.165% | 4,432 | +29.579% |
| 2025-09-04 | 24.58 | 24.73 | 24.56 | 24.73 | +0.710% | 4,525 | +31.089% |
| 2025-09-03 | 24.49 | 24.73 | 24.45 | 24.56 | +0.014% | 3,833 | +32.020% |
| 2025-09-02 | 24.24 | 24.59 | 24.23 | 24.55 | +0.194% | 5,291 | +32.039% |
| 2025-08-29 | 24.50 | 24.55 | 24.41 | 24.51 | -0.066% | 6,575 | +32.295% |
| 2025-08-28 | 24.52 | 24.55 | 24.48 | 24.52 | -0.306% | 1,959 | +32.207% |
| 2025-08-27 | 24.55 | 24.64 | 24.50 | 24.60 | +0.377% | 2,567 | +31.802% |
| 2025-08-26 | 24.33 | 24.52 | 24.33 | 24.50 | +0.867% | 2,440 | +32.300% |
| 2025-08-25 | 24.78 | 24.78 | 24.29 | 24.29 | -1.774% | 3,772 | +33.447% |
| 2025-08-22 | 24.40 | 24.82 | 24.40 | 24.73 | +1.845% | 6,256 | +31.080% |
| 2025-08-21 | 24.22 | 24.42 | 24.22 | 24.29 | +0.068% | 4,425 | +33.498% |
| 2025-08-20 | 24.17 | 24.27 | 24.11 | 24.27 | +0.428% | 2,848 | +33.589% |
| 2025-08-19 | 24.28 | 24.32 | 24.15 | 24.16 | -0.587% | 3,988 | +34.161% |
| 2025-08-18 | 24.21 | 24.43 | 24.21 | 24.31 | +0.194% | 2,203 | +33.374% |
| 2025-08-15 | 24.11 | 24.26 | 24.11 | 24.26 | +0.896% | 3,232 | +33.633% |
| 2025-08-14 | 23.83 | 24.05 | 23.76 | 24.05 | +0.277% | 3,885 | +34.831% |
| 2025-08-13 | 23.48 | 23.98 | 23.48 | 23.98 | +2.406% | 4,112 | +35.204% |
| 2025-08-12 | 23.19 | 23.42 | 23.19 | 23.42 | +1.558% | 1,838 | +38.458% |
| 2025-08-11 | 23.15 | 23.17 | 23.06 | 23.06 | -0.428% | 2,474 | +40.614% |
| 2025-08-08 | 23.11 | 23.22 | 23.05 | 23.16 | +0.802% | 4,635 | +40.013% |
| 2025-08-07 | 23.22 | 23.22 | 22.80 | 22.97 | -0.674% | 8,099 | +41.136% |
| 2025-08-06 | 23.52 | 23.52 | 22.97 | 23.13 | -1.694% | 5,399 | +40.186% |
| 2025-08-05 | 23.53 | 23.55 | 23.42 | 23.52 | -1.342% | 7,591 | +37.811% |
| 2025-08-04 | 23.68 | 23.84 | 23.64 | 23.84 | +1.172% | 4,765 | +35.961% |
| 2025-08-01 | 23.41 | 23.62 | 23.35 | 23.57 | -0.432% | 3,590 | +37.555% |
| 2025-07-31 | 23.92 | 24.14 | 23.67 | 23.67 | -1.242% | 3,208 | +36.961% |
| 2025-07-30 | 24.10 | 24.19 | 23.97 | 23.97 | +0.225% | 5,453 | +35.259% |
| 2025-07-29 | 24.09 | 24.09 | 23.86 | 23.91 | -0.561% | 2,208 | +35.563% |
| 2025-07-28 | 24.18 | 24.24 | 24.05 | 24.05 | -0.432% | 3,734 | +34.802% |
| 2025-07-25 | 24.21 | 24.21 | 24.02 | 24.15 | +0.256% | 3,875 | +34.220% |
| 2025-07-24 | 24.33 | 24.33 | 24.09 | 24.09 | -0.505% | 1,749 | +34.563% |
| 2025-07-23 | 24.08 | 24.22 | 24.08 | 24.21 | +2.108% | 944 | +33.884% |
| 2025-07-22 | 23.69 | 23.73 | 23.61 | 23.71 | +0.979% | 2,921 | +36.707% |
| 2025-07-21 | 23.61 | 23.70 | 23.48 | 23.48 | -0.386% | 3,462 | +38.046% |
| 2025-07-18 | 24.02 | 24.02 | 23.58 | 23.58 | -1.370% | 6,333 | +37.512% |
| 2025-07-17 | 23.93 | 23.96 | 23.88 | 23.90 | +0.414% | 8,098 | +35.628% |
| 2025-07-16 | 23.75 | 23.80 | 23.58 | 23.80 | +0.869% | 10,721 | +36.190% |
| 2025-07-15 | 24.07 | 24.07 | 23.60 | 23.60 | -1.611% | 3,763 | +37.373% |
| 2025-07-14 | 23.75 | 24.04 | 23.75 | 23.99 | +0.782% | 3,500 | +35.160% |
| 2025-07-11 | 24.12 | 24.12 | 23.80 | 23.80 | -1.582% | 2,400 | +36.218% |
| 2025-07-10 | 24.04 | 24.28 | 24.03 | 24.18 | +0.677% | 13,922 | +34.063% |
| 2025-07-09 | 23.92 | 24.02 | 23.88 | 24.02 | +0.755% | 954 | +34.971% |
| 2025-07-08 | 23.70 | 23.88 | 23.70 | 23.84 | +0.931% | 1,276 | +35.990% |
| 2025-07-07 | 23.84 | 23.89 | 23.61 | 23.62 | -1.665% | 5,552 | +37.257% |
| 2025-07-03 | 24.04 | 24.04 | 23.91 | 24.02 | +0.502% | 5,016 | +34.971% |
| 2025-07-02 | 23.89 | 23.98 | 23.82 | 23.90 | -0.177% | 1,761 | +35.649% |
| 2025-07-01 | 23.91 | 24.07 | 23.91 | 23.94 | -0.032% | 1,951 | +35.408% |
| 2025-06-30 | 24.14 | 24.15 | 23.93 | 23.95 | +0.167% | 4,556 | +35.365% |
| 2025-06-27 | 23.89 | 24.11 | 23.84 | 23.91 | +0.081% | 3,081 | +35.592% |
| 2025-06-26 | 23.82 | 23.89 | 23.80 | 23.89 | +0.549% | 1,855 | +35.702% |
| 2025-06-25 | 23.73 | 23.81 | 23.67 | 23.76 | -0.751% | 6,748 | +36.447% |
| 2025-06-24 | 23.45 | 23.94 | 23.45 | 23.94 | +2.483% | 2,567 | +35.422% |
| 2025-06-23 | 23.22 | 23.36 | 23.03 | 23.36 | +0.344% | 3,354 | +38.784% |
| 2025-06-20 | 23.52 | 23.52 | 23.22 | 23.28 | -0.244% | 2,878 | +39.261% |
| 2025-06-18 | 23.27 | 23.48 | 23.22 | 23.34 | -0.141% | 12,971 | +38.921% |
| 2025-06-17 | 23.53 | 23.53 | 23.34 | 23.37 | -1.971% | 8,178 | +38.725% |
| 2025-06-16 | 23.86 | 23.87 | 23.68 | 23.84 | +0.421% | 32,588 | +35.990% |
| 2025-06-13 | 23.76 | 23.78 | 23.74 | 23.74 | -0.753% | 2,571 | +36.563% |
| 2025-06-12 | 24.03 | 24.06 | 23.92 | 23.92 | -0.733% | 1,311 | +35.535% |
| 2025-06-11 | 24.27 | 24.29 | 24.10 | 24.10 | -0.489% | 6,054 | +34.541% |
| 2025-06-10 | 24.23 | 24.26 | 24.21 | 24.21 | +0.812% | 1,839 | +33.884% |
| 2025-06-09 | 24.11 | 24.11 | 23.87 | 24.02 | -0.538% | 2,366 | +34.971% |
| 2025-06-06 | 24.06 | 24.16 | 24.05 | 24.15 | +1.462% | 5,643 | +34.244% |
| 2025-06-05 | 23.75 | 23.97 | 23.61 | 23.80 | +0.282% | 2,984 | +36.208% |
| 2025-06-04 | 23.74 | 23.85 | 23.73 | 23.73 | +0.253% | 3,824 | +36.592% |
| 2025-06-03 | 23.51 | 23.70 | 23.45 | 23.68 | +0.830% | 3,740 | +36.938% |
| 2025-06-02 | 23.35 | 23.54 | 23.24 | 23.48 | +0.375% | 5,295 | +38.075% |
| 2025-05-30 | 23.29 | 23.40 | 23.25 | 23.39 | -0.030% | 97,465 | +38.593% |
| 2025-05-29 | 23.35 | 23.43 | 23.25 | 23.40 | +1.299% | 1,851 | +38.552% |
| 2025-05-28 | 23.16 | 23.17 | 23.08 | 23.10 | -0.818% | 777 | +40.352% |
| 2025-05-27 | 23.35 | 23.35 | 23.24 | 23.29 | +1.067% | 2,973 | +39.203% |
| 2025-05-23 | 22.92 | 23.04 | 22.92 | 23.04 | -0.160% | 2,742 | +40.688% |
| 2025-05-22 | 23.12 | 23.13 | 23.07 | 23.08 | -0.299% | 2,288 | +40.463% |
| 2025-05-21 | 23.60 | 23.60 | 23.15 | 23.15 | -2.793% | 4,573 | +40.043% |
| 2025-05-20 | 23.63 | 23.83 | 23.51 | 23.82 | +0.997% | 5,088 | +36.132% |
| 2025-05-19 | 23.31 | 23.63 | 23.27 | 23.58 | +0.483% | 2,953 | +37.489% |
| 2025-05-16 | 23.26 | 23.47 | 23.26 | 23.47 | +1.499% | 1,353 | +38.154% |
| 2025-05-15 | 22.90 | 23.15 | 22.84 | 23.12 | 0.000% | 1,062 | +40.225% |
| 2025-05-14 | 23.34 | 23.34 | 23.04 | 23.12 | -0.602% | 53,046 | +40.225% |
| 2025-05-13 | 23.41 | 23.45 | 23.26 | 23.26 | -2.433% | 13,776 | +39.381% |
| 2025-05-12 | 23.70 | 23.84 | 23.59 | 23.84 | +2.692% | 8,346 | +35.990% |
| 2025-05-09 | 23.46 | 23.46 | 23.21 | 23.21 | -0.833% | 4,187 | +39.651% |
| 2025-05-08 | 23.37 | 23.48 | 23.22 | 23.41 | +0.515% | 1,491 | +38.488% |
| 2025-05-07 | 23.55 | 23.55 | 23.24 | 23.29 | -1.451% | 5,165 | +39.201% |
| 2025-05-06 | 23.99 | 23.99 | 23.63 | 23.63 | -2.222% | 2,204 | +37.182% |
| 2025-05-05 | 24.09 | 24.24 | 24.01 | 24.17 | -0.576% | 936 | +34.133% |
| 2025-05-02 | 24.28 | 24.32 | 24.19 | 24.31 | +2.791% | 1,731 | +33.361% |
| 2025-05-01 | 23.74 | 23.90 | 23.65 | 23.65 | -1.149% | 2,737 | +37.082% |
| 2025-04-30 | 23.84 | 23.93 | 23.84 | 23.93 | +1.248% | 1,303 | +35.507% |
| 2025-04-29 | 23.65 | 23.82 | 23.63 | 23.63 | -0.059% | 3,545 | +37.198% |
| 2025-04-28 | 23.73 | 23.73 | 23.45 | 23.64 | +0.224% | 2,898 | +37.118% |
| 2025-04-25 | 23.35 | 23.65 | 23.35 | 23.59 | +0.132% | 3,381 | +37.425% |
| 2025-04-24 | 23.10 | 23.56 | 23.10 | 23.56 | +2.335% | 6,123 | +37.606% |
| 2025-04-23 | 23.52 | 23.53 | 23.02 | 23.02 | +1.909% | 1,679 | +40.819% |
| 2025-04-22 | 22.59 | 22.59 | 22.59 | 22.59 | +2.026% | 429 | +43.508% |
| 2025-04-21 | 22.15 | 22.26 | 22.00 | 22.14 | -1.326% | 4,004 | +46.416% |
| 2025-04-17 | 22.41 | 22.50 | 22.27 | 22.44 | -1.837% | 7,981 | +44.474% |
| 2025-04-16 | 22.90 | 22.90 | 22.70 | 22.86 | -0.494% | 4,091 | +41.820% |
| 2025-04-15 | 23.09 | 23.14 | 22.83 | 22.97 | 0.000% | 2,776 | +41.119% |