FCOR
Fidelity Corporate Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:39:13 PM EDT
44.63USD-0.145%(-0.07)76,043
FCOR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 44.83 | 44.87 | 44.60 | 44.66 | -0.089% | 76,043 | 0.000% |
| 2026-10-01 | 44.51 | 44.78 | 44.39 | 44.70 | +0.134% | 81,447 | -0.089% |
| 2026-09-30 | 44.69 | 44.75 | 44.56 | 44.64 | +0.022% | 72,862 | +0.045% |
| 2026-09-29 | 44.67 | 44.79 | 44.55 | 44.63 | -0.601% | 57,066 | +0.067% |
| 2026-09-28 | 45.02 | 45.02 | 44.77 | 44.90 | -0.576% | 51,899 | -0.535% |
| 2026-09-25 | 45.11 | 45.16 | 44.99 | 45.16 | +0.067% | 42,822 | -1.107% |
| 2026-09-24 | 45.34 | 45.37 | 45.13 | 45.13 | -0.442% | 61,238 | -1.041% |
| 2026-09-23 | 45.73 | 45.97 | 45.27 | 45.33 | -1.014% | 100,024 | -1.478% |
| 2026-09-22 | 45.85 | 45.85 | 45.68 | 45.79 | +0.097% | 22,999 | -2.477% |
| 2026-09-21 | 45.76 | 45.77 | 45.70 | 45.75 | +0.243% | 26,244 | -2.383% |
| 2026-09-18 | 45.70 | 45.75 | 45.59 | 45.64 | -0.024% | 33,376 | -2.145% |
| 2026-09-17 | 45.81 | 45.88 | 45.65 | 45.65 | -0.022% | 192,670 | -2.169% |
| 2026-09-16 | 45.65 | 45.78 | 45.64 | 45.66 | +0.264% | 51,842 | -2.190% |
| 2026-09-15 | 45.53 | 45.56 | 45.50 | 45.54 | -0.022% | 27,335 | -1.932% |
| 2026-09-14 | 45.55 | 45.68 | 45.45 | 45.55 | -0.197% | 57,750 | -1.954% |
| 2026-09-11 | 45.60 | 45.76 | 45.57 | 45.64 | +0.011% | 60,838 | -2.147% |
| 2026-09-10 | 45.74 | 45.79 | 45.62 | 45.63 | -0.729% | 43,409 | -2.136% |
| 2026-09-09 | 45.95 | 46.05 | 45.88 | 45.97 | -0.091% | 47,590 | -2.850% |
| 2026-09-08 | 46.05 | 46.12 | 45.97 | 46.01 | -0.191% | 31,448 | -2.939% |
| 2026-09-04 | 46.06 | 46.12 | 46.03 | 46.10 | +0.076% | 110,010 | -3.124% |
| 2026-09-03 | 46.12 | 46.12 | 46.00 | 46.06 | +0.185% | 25,329 | -3.050% |
| 2026-09-02 | 46.01 | 46.01 | 45.91 | 45.98 | +0.087% | 44,959 | -2.871% |
| 2026-09-01 | 46.05 | 46.12 | 45.90 | 45.94 | -0.369% | 25,862 | -2.786% |
| 2026-08-31 | 46.12 | 46.12 | 46.05 | 46.11 | -0.059% | 48,908 | -3.145% |
| 2026-08-28 | 46.25 | 46.33 | 46.12 | 46.14 | -0.695% | 50,928 | -3.202% |
| 2026-08-27 | 46.49 | 47.02 | 46.43 | 46.46 | -0.108% | 17,897 | -3.874% |
| 2026-08-26 | 46.46 | 46.51 | 46.41 | 46.51 | 0.000% | 19,825 | -3.978% |
| 2026-08-25 | 46.40 | 46.51 | 46.37 | 46.51 | +0.551% | 23,056 | -3.978% |
| 2026-08-24 | 46.24 | 46.30 | 46.22 | 46.26 | +0.173% | 60,815 | -3.448% |
| 2026-08-21 | 46.30 | 46.30 | 46.14 | 46.17 | -0.205% | 76,028 | -3.281% |
| 2026-08-20 | 46.32 | 46.34 | 46.20 | 46.27 | -0.409% | 35,718 | -3.480% |
| 2026-08-19 | 46.43 | 46.46 | 46.32 | 46.46 | +0.519% | 46,438 | -3.874% |
| 2026-08-18 | 46.15 | 46.24 | 46.11 | 46.22 | +0.130% | 28,988 | -3.375% |
| 2026-08-17 | 46.25 | 46.31 | 46.15 | 46.16 | -0.332% | 38,099 | -3.250% |
| 2026-08-14 | 46.31 | 46.45 | 46.28 | 46.31 | -0.282% | 26,460 | -3.571% |
| 2026-08-13 | 46.51 | 46.57 | 46.44 | 46.45 | +0.270% | 32,085 | -3.843% |
| 2026-08-12 | 46.44 | 46.44 | 46.30 | 46.32 | 0.000% | 52,527 | -3.584% |
| 2026-08-11 | 46.27 | 46.36 | 46.27 | 46.32 | +0.151% | 44,234 | -3.584% |
| 2026-08-10 | 46.37 | 46.38 | 46.23 | 46.25 | -0.516% | 54,527 | -3.438% |
| 2026-08-07 | 46.51 | 46.51 | 46.39 | 46.49 | +0.302% | 14,134 | -3.936% |
| 2026-08-06 | 46.51 | 46.67 | 46.32 | 46.35 | -0.349% | 25,700 | -3.646% |
| 2026-08-05 | 46.52 | 46.57 | 46.48 | 46.51 | +0.013% | 15,519 | -3.982% |
| 2026-08-04 | 46.46 | 46.52 | 46.45 | 46.51 | +0.446% | 30,900 | -3.970% |
| 2026-08-03 | 46.36 | 46.36 | 46.24 | 46.30 | +0.216% | 37,224 | -3.542% |
| 2026-07-31 | 46.23 | 46.23 | 46.11 | 46.20 | -0.162% | 32,403 | -3.333% |
| 2026-07-30 | 46.16 | 46.32 | 46.16 | 46.27 | -0.238% | 9,671 | -3.490% |
| 2026-07-29 | 46.56 | 46.57 | 46.39 | 46.39 | -0.460% | 12,179 | -3.720% |
| 2026-07-28 | 46.37 | 46.60 | 46.37 | 46.60 | +0.431% | 33,877 | -4.163% |
| 2026-07-27 | 46.35 | 46.50 | 46.35 | 46.40 | +0.065% | 226,154 | -3.750% |
| 2026-07-24 | 46.36 | 46.70 | 46.33 | 46.37 | +0.067% | 35,325 | -3.688% |
| 2026-07-23 | 46.42 | 46.42 | 46.23 | 46.34 | -0.325% | 23,977 | -3.624% |
| 2026-07-22 | 46.50 | 46.60 | 46.49 | 46.49 | -0.180% | 33,107 | -3.936% |
| 2026-07-21 | 46.63 | 46.63 | 46.55 | 46.57 | -0.291% | 22,112 | -4.110% |
| 2026-07-20 | 46.80 | 46.81 | 46.65 | 46.71 | -0.192% | 19,529 | -4.389% |
| 2026-07-17 | 46.85 | 46.91 | 46.80 | 46.80 | -0.107% | 16,843 | -4.573% |
| 2026-07-16 | 46.65 | 46.86 | 46.65 | 46.85 | +0.090% | 55,141 | -4.674% |
| 2026-07-15 | 46.60 | 46.87 | 46.60 | 46.81 | +0.296% | 42,292 | -4.589% |
| 2026-07-14 | 46.64 | 46.76 | 46.64 | 46.67 | +0.094% | 24,718 | -4.307% |
| 2026-07-13 | 46.76 | 46.95 | 46.60 | 46.63 | -0.371% | 30,877 | -4.217% |
| 2026-07-10 | 47.00 | 47.00 | 46.73 | 46.80 | -0.192% | 19,490 | -4.573% |
| 2026-07-09 | 46.73 | 46.94 | 46.73 | 46.89 | +0.214% | 44,127 | -4.756% |
| 2026-07-08 | 46.84 | 46.84 | 46.73 | 46.79 | -0.171% | 64,611 | -4.552% |
| 2026-07-07 | 47.00 | 47.07 | 46.86 | 46.87 | -0.657% | 40,929 | -4.715% |
| 2026-07-06 | 47.04 | 47.18 | 47.04 | 47.18 | +0.064% | 92,336 | -5.341% |
| 2026-07-02 | 47.19 | 47.19 | 47.07 | 47.15 | +0.127% | 26,896 | -5.281% |
| 2026-07-01 | 47.06 | 47.13 | 47.00 | 47.09 | -0.127% | 75,585 | -5.160% |
| 2026-06-30 | 47.35 | 47.35 | 47.15 | 47.15 | -0.338% | 73,093 | -5.281% |
| 2026-06-29 | 47.30 | 47.34 | 47.26 | 47.31 | -0.314% | 20,243 | -5.601% |
| 2026-06-26 | 47.50 | 47.50 | 47.36 | 47.46 | +0.040% | 12,064 | -5.898% |
| 2026-06-25 | 47.47 | 47.50 | 47.39 | 47.44 | 0.000% | 41,161 | -5.860% |
| 2026-06-24 | 47.42 | 47.44 | 47.36 | 47.44 | +0.487% | 19,371 | -5.860% |
| 2026-06-23 | 47.16 | 47.41 | 47.16 | 47.21 | +0.255% | 32,888 | -5.401% |
| 2026-06-22 | 47.23 | 47.23 | 47.08 | 47.09 | -0.381% | 56,003 | -5.160% |
| 2026-06-18 | 47.41 | 47.41 | 47.24 | 47.27 | +0.340% | 28,425 | -5.521% |
| 2026-06-17 | 47.34 | 47.37 | 47.11 | 47.11 | -0.486% | 19,173 | -5.201% |
| 2026-06-16 | 47.28 | 47.38 | 47.26 | 47.34 | +0.180% | 30,746 | -5.661% |
| 2026-06-15 | 47.34 | 47.38 | 47.26 | 47.26 | +0.074% | 55,318 | -5.491% |
| 2026-06-12 | 47.35 | 47.35 | 47.15 | 47.22 | -0.063% | 16,703 | -5.421% |
| 2026-06-11 | 47.24 | 47.30 | 47.02 | 47.25 | +0.571% | 95,056 | -5.481% |
| 2026-06-10 | 47.10 | 47.10 | 46.97 | 46.98 | -0.209% | 21,339 | -4.942% |
| 2026-06-09 | 46.82 | 47.09 | 46.82 | 47.08 | +0.384% | 16,701 | -5.140% |
| 2026-06-08 | 47.03 | 47.03 | 46.90 | 46.90 | -0.234% | 19,695 | -4.776% |
| 2026-06-05 | 47.23 | 47.28 | 46.96 | 47.01 | -0.403% | 36,050 | -4.999% |
| 2026-06-04 | 47.27 | 47.30 | 47.18 | 47.20 | +0.064% | 29,948 | -5.381% |
| 2026-06-03 | 47.23 | 47.28 | 47.11 | 47.17 | -0.212% | 19,206 | -5.321% |
| 2026-06-02 | 47.23 | 47.38 | 47.23 | 47.27 | -0.042% | 32,447 | -5.521% |
| 2026-06-01 | 47.08 | 47.33 | 47.05 | 47.29 | -0.085% | 245,368 | -5.561% |
| 2026-05-29 | 47.22 | 47.33 | 47.22 | 47.33 | +0.286% | 44,880 | -5.641% |
| 2026-05-28 | 46.92 | 47.23 | 46.92 | 47.20 | -0.201% | 18,581 | -5.371% |
| 2026-05-27 | 47.39 | 47.39 | 47.24 | 47.29 | +0.127% | 26,697 | -5.561% |
| 2026-05-26 | 47.26 | 47.31 | 47.16 | 47.23 | +0.425% | 59,471 | -5.441% |
| 2026-05-22 | 47.08 | 47.08 | 46.96 | 47.03 | +0.021% | 24,985 | -5.039% |
| 2026-05-21 | 46.58 | 47.02 | 46.58 | 47.02 | +0.085% | 54,764 | -5.019% |
| 2026-05-20 | 46.72 | 46.98 | 46.67 | 46.98 | +0.794% | 24,047 | -4.938% |
| 2026-05-19 | 46.91 | 46.91 | 46.57 | 46.61 | -0.491% | 36,006 | -4.184% |
| 2026-05-18 | 47.02 | 47.02 | 46.80 | 46.84 | -0.128% | 27,112 | -4.654% |
| 2026-05-15 | 46.91 | 47.00 | 46.83 | 46.90 | -0.762% | 27,128 | -4.776% |
| 2026-05-14 | 47.34 | 47.34 | 47.17 | 47.26 | +0.239% | 54,292 | -5.501% |
| 2026-05-13 | 47.04 | 47.16 | 47.04 | 47.15 | +0.047% | 14,378 | -5.275% |
| 2026-05-12 | 47.16 | 47.16 | 47.09 | 47.13 | -0.359% | 29,813 | -5.231% |
| 2026-05-11 | 47.30 | 47.35 | 47.25 | 47.30 | -0.136% | 52,168 | -5.571% |
| 2026-05-08 | 47.37 | 47.41 | 47.31 | 47.36 | +0.295% | 14,935 | -5.700% |
| 2026-05-07 | 47.33 | 47.45 | 47.20 | 47.22 | -0.287% | 28,938 | -5.421% |
| 2026-05-06 | 47.36 | 47.39 | 47.32 | 47.36 | +0.463% | 13,303 | -5.693% |
| 2026-05-05 | 47.12 | 47.21 | 47.10 | 47.14 | +0.218% | 21,384 | -5.256% |
| 2026-05-04 | 47.07 | 47.15 | 46.93 | 47.03 | -0.262% | 19,705 | -5.049% |
| 2026-05-01 | 47.19 | 47.31 | 47.12 | 47.16 | +0.082% | 26,480 | -5.298% |
| 2026-04-30 | 47.16 | 47.16 | 47.04 | 47.12 | +0.234% | 21,832 | -5.221% |
| 2026-04-29 | 47.24 | 47.24 | 47.01 | 47.01 | -0.813% | 14,995 | -4.999% |
| 2026-04-28 | 47.27 | 47.42 | 47.27 | 47.40 | -0.116% | 20,163 | -5.771% |
| 2026-04-27 | 47.59 | 47.59 | 47.42 | 47.45 | -0.294% | 26,069 | -5.880% |
| 2026-04-24 | 47.60 | 47.60 | 47.42 | 47.59 | +0.063% | 38,654 | -6.157% |
| 2026-04-23 | 47.58 | 47.65 | 47.49 | 47.56 | -0.084% | 19,809 | -6.098% |
| 2026-04-22 | 47.64 | 47.65 | 47.55 | 47.60 | +0.189% | 34,360 | -6.176% |
| 2026-04-21 | 47.57 | 47.68 | 47.51 | 47.51 | -0.315% | 23,475 | -5.999% |
| 2026-04-20 | 47.68 | 47.70 | 47.60 | 47.66 | -0.058% | 53,347 | -6.295% |
| 2026-04-17 | 47.60 | 47.76 | 47.60 | 47.69 | +0.437% | 22,741 | -6.349% |
| 2026-04-16 | 47.63 | 47.63 | 47.44 | 47.48 | -0.294% | 26,232 | -5.939% |
| 2026-04-15 | 47.65 | 47.65 | 47.53 | 47.62 | -0.022% | 33,667 | -6.216% |
| 2026-04-14 | 47.61 | 47.65 | 47.51 | 47.63 | +0.381% | 14,955 | -6.237% |
| 2026-04-13 | 47.34 | 47.47 | 47.30 | 47.45 | +0.190% | 27,489 | -5.880% |
| 2026-04-10 | 47.55 | 47.55 | 47.35 | 47.36 | -0.105% | 14,147 | -5.701% |
| 2026-04-09 | 47.40 | 47.54 | 47.32 | 47.41 | +0.042% | 18,021 | -5.800% |
| 2026-04-08 | 47.66 | 47.66 | 47.39 | 47.39 | +0.275% | 28,867 | -5.761% |
| 2026-04-07 | 47.21 | 47.26 | 47.05 | 47.26 | +0.127% | 24,819 | -5.501% |
| 2026-04-06 | 47.30 | 47.34 | 47.13 | 47.20 | -0.204% | 95,271 | -5.381% |
| 2026-04-02 | 47.21 | 47.34 | 47.11 | 47.30 | +0.255% | 50,460 | -5.574% |
| 2026-04-01 | 47.36 | 47.36 | 47.12 | 47.18 | +0.098% | 54,628 | -5.333% |
| 2026-03-31 | 47.05 | 47.20 | 47.00 | 47.13 | +0.662% | 53,717 | -5.241% |
| 2026-03-30 | 46.83 | 47.01 | 46.82 | 46.82 | +0.021% | 30,285 | -4.613% |
| 2026-03-27 | 46.90 | 46.91 | 46.77 | 46.81 | -0.252% | 31,197 | -4.593% |
| 2026-03-26 | 47.20 | 47.20 | 46.90 | 46.93 | -0.639% | 53,014 | -4.834% |
| 2026-03-25 | 47.20 | 47.33 | 47.20 | 47.23 | +0.353% | 14,213 | -5.441% |
| 2026-03-24 | 47.14 | 47.19 | 47.01 | 47.06 | -0.288% | 28,599 | -5.108% |
| 2026-03-23 | 47.02 | 47.33 | 47.02 | 47.20 | +0.468% | 26,734 | -5.381% |
| 2026-03-20 | 47.35 | 47.35 | 46.94 | 46.98 | -0.991% | 40,819 | -4.938% |
| 2026-03-19 | 47.05 | 47.48 | 47.05 | 47.45 | +0.232% | 27,818 | -5.880% |
| 2026-03-18 | 47.38 | 47.53 | 47.31 | 47.34 | -0.358% | 21,185 | -5.661% |
| 2026-03-17 | 47.45 | 47.53 | 47.08 | 47.51 | +0.380% | 14,281 | -5.999% |
| 2026-03-16 | 47.25 | 47.38 | 47.25 | 47.33 | +0.446% | 31,421 | -5.641% |
| 2026-03-13 | 47.28 | 47.38 | 47.06 | 47.12 | -0.191% | 24,965 | -5.221% |
| 2026-03-12 | 47.41 | 47.41 | 47.19 | 47.21 | -0.569% | 18,205 | -5.401% |
| 2026-03-11 | 47.68 | 47.68 | 47.42 | 47.48 | -0.574% | 28,255 | -5.939% |
| 2026-03-10 | 47.94 | 47.96 | 47.75 | 47.75 | -0.481% | 44,003 | -6.479% |
| 2026-03-09 | 47.69 | 48.01 | 47.68 | 47.98 | +0.270% | 31,060 | -6.929% |
| 2026-03-06 | 47.78 | 47.94 | 47.70 | 47.86 | -0.528% | 81,827 | -6.678% |
| 2026-03-05 | 47.80 | 48.11 | 47.76 | 48.11 | +0.522% | 208,858 | -7.171% |
| 2026-03-04 | 48.19 | 48.19 | 47.86 | 47.86 | -0.437% | 34,775 | -6.686% |
| 2026-03-03 | 47.92 | 48.10 | 47.80 | 48.07 | -0.042% | 30,670 | -7.094% |
| 2026-03-02 | 48.08 | 48.10 | 47.99 | 48.09 | -0.414% | 26,307 | -7.132% |
| 2026-02-27 | 48.20 | 48.34 | 48.20 | 48.29 | +0.083% | 35,721 | -7.517% |
| 2026-02-26 | 48.30 | 48.30 | 48.17 | 48.25 | -0.248% | 33,194 | -7.440% |
| 2026-02-25 | 48.32 | 48.40 | 48.31 | 48.37 | -0.041% | 15,380 | -7.670% |
| 2026-02-24 | 48.39 | 48.41 | 48.34 | 48.39 | +0.000% | 28,047 | -7.708% |
| 2026-02-23 | 48.44 | 48.45 | 48.35 | 48.39 | +0.020% | 46,734 | -7.708% |
| 2026-02-20 | 48.45 | 48.45 | 48.30 | 48.38 | +0.083% | 37,547 | -7.689% |
| 2026-02-19 | 48.42 | 48.42 | 48.29 | 48.34 | +0.054% | 31,010 | -7.613% |
| 2026-02-18 | 48.45 | 48.45 | 48.31 | 48.31 | -0.178% | 36,133 | -7.563% |
| 2026-02-17 | 48.31 | 48.41 | 48.30 | 48.40 | +0.145% | 68,261 | -7.727% |
| 2026-02-13 | 48.28 | 48.37 | 48.28 | 48.33 | +0.270% | 37,482 | -7.594% |
| 2026-02-12 | 48.21 | 48.23 | 48.04 | 48.20 | +0.417% | 23,330 | -7.344% |
| 2026-02-11 | 47.93 | 48.10 | 47.93 | 48.00 | -0.104% | 16,780 | -6.958% |
| 2026-02-10 | 48.12 | 48.15 | 48.03 | 48.05 | +0.209% | 25,041 | -7.055% |
| 2026-02-09 | 47.87 | 48.00 | 47.87 | 47.95 | +0.021% | 39,845 | -6.861% |
| 2026-02-06 | 48.06 | 48.06 | 47.88 | 47.94 | -0.083% | 42,399 | -6.842% |
| 2026-02-05 | 47.80 | 47.98 | 47.80 | 47.98 | +0.461% | 26,500 | -6.920% |
| 2026-02-04 | 47.86 | 47.86 | 47.70 | 47.76 | -0.052% | 25,139 | -6.491% |
| 2026-02-03 | 47.89 | 47.89 | 47.70 | 47.78 | -0.031% | 54,322 | -6.540% |
| 2026-02-02 | 47.82 | 47.87 | 47.75 | 47.80 | -0.084% | 48,073 | -6.569% |
| 2026-01-30 | 47.80 | 47.90 | 47.79 | 47.84 | -0.042% | 49,674 | -6.647% |
| 2026-01-29 | 47.95 | 47.95 | 47.74 | 47.86 | -0.250% | 35,636 | -6.686% |
| 2026-01-28 | 48.04 | 48.08 | 47.95 | 47.98 | -0.208% | 39,588 | -6.920% |
| 2026-01-27 | 47.99 | 48.08 | 47.97 | 48.08 | +0.167% | 80,178 | -7.113% |
| 2026-01-26 | 48.08 | 48.12 | 48.00 | 48.00 | -0.037% | 33,192 | -6.958% |
| 2026-01-23 | 48.12 | 48.12 | 47.91 | 48.02 | +0.079% | 44,875 | -6.993% |
| 2026-01-22 | 47.96 | 48.01 | 47.86 | 47.98 | +0.230% | 47,752 | -6.920% |
| 2026-01-21 | 47.75 | 47.94 | 47.75 | 47.87 | +0.390% | 38,129 | -6.706% |
| 2026-01-20 | 47.89 | 47.89 | 47.66 | 47.68 | -0.430% | 39,690 | -6.342% |
| 2026-01-16 | 48.10 | 48.10 | 47.87 | 47.89 | -0.354% | 28,550 | -6.745% |
| 2026-01-15 | 48.09 | 48.11 | 48.01 | 48.06 | 0.000% | 37,723 | -7.074% |
| 2026-01-14 | 47.98 | 48.12 | 47.98 | 48.06 | +0.154% | 39,068 | -7.074% |
| 2026-01-13 | 47.97 | 48.03 | 47.95 | 47.99 | +0.079% | 23,778 | -6.931% |
| 2026-01-12 | 47.82 | 48.00 | 47.82 | 47.95 | +0.058% | 57,422 | -6.857% |
| 2026-01-09 | 48.05 | 48.05 | 47.84 | 47.92 | +0.188% | 49,286 | -6.803% |
| 2026-01-08 | 47.89 | 47.92 | 47.81 | 47.83 | -0.250% | 33,668 | -6.628% |
| 2026-01-07 | 48.28 | 48.28 | 47.90 | 47.95 | -0.008% | 46,684 | -6.861% |
| 2026-01-06 | 48.03 | 48.03 | 47.83 | 47.95 | +0.008% | 25,310 | -6.869% |
| 2026-01-05 | 47.80 | 47.96 | 47.80 | 47.95 | +0.356% | 32,206 | -6.861% |
| 2026-01-02 | 47.90 | 47.90 | 47.76 | 47.78 | -0.105% | 70,363 | -6.530% |
| 2025-12-31 | 47.91 | 48.04 | 47.83 | 47.83 | -0.250% | 78,061 | -6.628% |
| 2025-12-30 | 47.93 | 48.03 | 47.93 | 47.95 | -0.539% | 22,217 | -6.861% |
| 2025-12-29 | 48.23 | 48.40 | 48.17 | 48.21 | -0.041% | 99,941 | -7.364% |
| 2025-12-26 | 48.24 | 48.24 | 48.12 | 48.23 | +0.125% | 14,271 | -7.402% |
| 2025-12-24 | 48.34 | 48.34 | 48.04 | 48.17 | +0.275% | 26,605 | -7.287% |
| 2025-12-23 | 47.89 | 48.06 | 47.89 | 48.04 | +0.120% | 39,611 | -7.031% |
| 2025-12-22 | 47.99 | 48.08 | 47.94 | 47.98 | -0.021% | 61,003 | -6.920% |
| 2025-12-19 | 48.08 | 48.08 | 47.96 | 47.99 | -0.187% | 21,094 | -6.939% |
| 2025-12-18 | 48.00 | 48.10 | 48.00 | 48.08 | +0.355% | 24,764 | -7.113% |
| 2025-12-17 | 48.00 | 48.00 | 47.85 | 47.91 | -0.083% | 34,442 | -6.784% |
| 2025-12-16 | 47.75 | 48.00 | 47.75 | 47.95 | +0.125% | 40,095 | -6.861% |
| 2025-12-15 | 47.97 | 47.98 | 47.85 | 47.89 | +0.146% | 29,757 | -6.745% |
| 2025-12-12 | 47.90 | 47.92 | 47.80 | 47.82 | -0.433% | 36,857 | -6.608% |
| 2025-12-11 | 48.27 | 48.27 | 48.00 | 48.03 | -0.108% | 29,782 | -7.013% |
| 2025-12-10 | 47.99 | 48.10 | 47.89 | 48.08 | +0.355% | 25,983 | -7.113% |
| 2025-12-09 | 47.97 | 48.02 | 47.84 | 47.91 | -0.098% | 38,389 | -6.784% |
| 2025-12-08 | 48.13 | 48.13 | 47.85 | 47.96 | -0.027% | 56,973 | -6.875% |
| 2025-12-05 | 48.06 | 48.06 | 47.94 | 47.97 | -0.229% | 65,061 | -6.900% |
| 2025-12-04 | 48.07 | 48.18 | 48.02 | 48.08 | -0.083% | 25,647 | -7.113% |
| 2025-12-03 | 48.15 | 48.20 | 47.99 | 48.12 | +0.167% | 30,803 | -7.190% |
| 2025-12-02 | 48.10 | 48.16 | 47.96 | 48.04 | 0.000% | 37,092 | -7.036% |
| 2025-12-01 | 47.99 | 48.05 | 47.96 | 48.04 | -0.456% | 52,919 | -7.036% |
| 2025-11-28 | 48.35 | 48.35 | 48.17 | 48.26 | +0.021% | 29,479 | -7.460% |
| 2025-11-26 | 48.30 | 48.63 | 48.11 | 48.25 | -0.207% | 45,972 | -7.440% |
| 2025-11-25 | 48.30 | 48.44 | 48.25 | 48.35 | +0.207% | 25,389 | -7.632% |
| 2025-11-24 | 48.15 | 48.25 | 48.13 | 48.25 | +0.270% | 23,473 | -7.440% |
| 2025-11-21 | 48.05 | 48.12 | 48.00 | 48.12 | +0.292% | 33,505 | -7.190% |
| 2025-11-20 | 48.05 | 48.05 | 47.91 | 47.98 | +0.136% | 44,516 | -6.920% |
| 2025-11-19 | 48.13 | 48.26 | 47.86 | 47.91 | -0.031% | 128,388 | -6.793% |
| 2025-11-18 | 47.80 | 48.03 | 47.80 | 47.93 | +0.125% | 20,458 | -6.822% |
| 2025-11-17 | 48.05 | 48.05 | 47.85 | 47.87 | +0.084% | 34,151 | -6.706% |
| 2025-11-14 | 47.92 | 47.97 | 47.83 | 47.83 | -0.292% | 31,153 | -6.628% |
| 2025-11-13 | 48.06 | 48.06 | 47.52 | 47.97 | -0.335% | 29,187 | -6.900% |
| 2025-11-12 | 48.24 | 48.24 | 48.10 | 48.13 | +0.169% | 16,945 | -7.212% |
| 2025-11-11 | 48.03 | 48.32 | 48.01 | 48.05 | +0.042% | 31,936 | -7.055% |
| 2025-11-10 | 48.07 | 48.07 | 47.98 | 48.03 | +0.146% | 27,224 | -7.016% |
| 2025-11-07 | 48.27 | 48.27 | 47.93 | 47.96 | -0.146% | 22,335 | -6.881% |
| 2025-11-06 | 48.04 | 48.09 | 48.01 | 48.03 | +0.293% | 37,551 | -7.016% |
| 2025-11-05 | 47.94 | 47.98 | 47.85 | 47.89 | -0.313% | 20,934 | -6.744% |
| 2025-11-04 | 47.90 | 48.09 | 47.90 | 48.04 | +0.167% | 51,055 | -7.036% |
| 2025-11-03 | 48.11 | 48.11 | 47.88 | 47.96 | -0.042% | 32,366 | -6.881% |
| 2025-10-31 | 48.09 | 48.21 | 47.98 | 47.98 | -0.415% | 62,487 | -6.920% |
| 2025-10-30 | 48.15 | 48.24 | 48.06 | 48.18 | -0.568% | 33,505 | -7.306% |
| 2025-10-29 | 48.79 | 48.79 | 48.45 | 48.45 | -0.451% | 42,593 | -7.832% |
| 2025-10-28 | 48.66 | 48.72 | 48.56 | 48.67 | -0.093% | 14,971 | -8.248% |
| 2025-10-27 | 48.74 | 48.74 | 48.56 | 48.72 | +0.144% | 21,437 | -8.333% |
| 2025-10-24 | 48.62 | 48.66 | 48.53 | 48.65 | +0.268% | 38,315 | -8.201% |
| 2025-10-23 | 48.60 | 48.61 | 48.51 | 48.52 | -0.041% | 39,871 | -7.955% |
| 2025-10-22 | 48.62 | 48.62 | 48.50 | 48.54 | -0.062% | 19,956 | -7.993% |
| 2025-10-21 | 48.62 | 48.74 | 48.57 | 48.57 | 0.000% | 32,705 | -8.050% |
| 2025-10-20 | 48.55 | 48.57 | 48.49 | 48.57 | +0.220% | 22,210 | -8.050% |
| 2025-10-17 | 48.56 | 48.56 | 48.39 | 48.46 | -0.024% | 40,213 | -7.848% |
| 2025-10-16 | 48.35 | 48.51 | 48.35 | 48.48 | +0.134% | 29,554 | -7.870% |
| 2025-10-15 | 48.42 | 48.48 | 48.31 | 48.41 | +0.114% | 36,383 | -7.746% |
| 2025-10-14 | 48.35 | 48.41 | 48.18 | 48.35 | +0.155% | 13,668 | -7.641% |
| 2025-10-13 | 48.05 | 48.28 | 48.05 | 48.28 | +0.208% | 14,906 | -7.498% |
| 2025-10-10 | 48.14 | 48.24 | 48.11 | 48.18 | +0.291% | 36,650 | -7.306% |
| 2025-10-09 | 48.26 | 48.26 | 47.99 | 48.04 | -0.073% | 26,353 | -7.036% |
| 2025-10-08 | 48.22 | 48.22 | 48.08 | 48.08 | -0.052% | 15,364 | -7.103% |
| 2025-10-07 | 47.99 | 48.14 | 47.99 | 48.10 | +0.177% | 33,465 | -7.152% |
| 2025-10-06 | 48.23 | 48.23 | 48.01 | 48.02 | -0.218% | 12,393 | -6.987% |
| 2025-10-03 | 48.21 | 48.23 | 48.12 | 48.12 | -0.207% | 20,103 | -7.190% |
| 2025-10-02 | 48.27 | 48.27 | 48.12 | 48.22 | +0.145% | 25,117 | -7.383% |
| 2025-10-01 | 48.12 | 48.17 | 48.04 | 48.15 | +0.312% | 73,695 | -7.248% |
| 2025-09-30 | 48.03 | 48.12 | 47.95 | 48.00 | +0.188% | 42,574 | -6.958% |
| 2025-09-29 | 48.00 | 48.07 | 47.91 | 47.91 | -0.282% | 93,361 | -6.784% |
| 2025-09-26 | 47.99 | 48.11 | 47.99 | 48.05 | +0.032% | 11,944 | -7.046% |
| 2025-09-25 | 48.00 | 48.05 | 47.92 | 48.03 | -0.187% | 24,653 | -7.016% |
| 2025-09-24 | 48.24 | 48.24 | 48.08 | 48.12 | -0.269% | 13,979 | -7.190% |
| 2025-09-23 | 48.27 | 48.27 | 48.14 | 48.25 | +0.166% | 13,029 | -7.440% |
| 2025-09-22 | 48.27 | 48.27 | 48.14 | 48.17 | -0.186% | 26,821 | -7.287% |
| 2025-09-19 | 48.20 | 48.26 | 48.15 | 48.26 | -0.010% | 10,368 | -7.460% |
| 2025-09-18 | 48.28 | 48.29 | 48.16 | 48.27 | -0.155% | 19,963 | -7.469% |
| 2025-09-17 | 48.55 | 48.55 | 48.30 | 48.34 | -0.227% | 19,476 | -7.613% |
| 2025-09-16 | 48.48 | 48.48 | 48.37 | 48.45 | +0.062% | 9,025 | -7.822% |
| 2025-09-15 | 48.46 | 48.46 | 48.35 | 48.42 | +0.238% | 67,419 | -7.765% |
| 2025-09-12 | 48.41 | 48.41 | 48.23 | 48.30 | -0.148% | 16,626 | -7.546% |
| 2025-09-11 | 48.36 | 48.41 | 48.27 | 48.38 | +0.408% | 20,409 | -7.683% |
| 2025-09-10 | 48.14 | 48.30 | 48.14 | 48.18 | +0.229% | 30,079 | -7.306% |
| 2025-09-09 | 48.35 | 48.35 | 48.01 | 48.07 | -0.166% | 20,487 | -7.094% |
| 2025-09-08 | 47.97 | 48.20 | 47.97 | 48.15 | +0.333% | 24,587 | -7.248% |
| 2025-09-05 | 48.00 | 48.09 | 47.99 | 47.99 | +0.418% | 28,359 | -6.939% |
| 2025-09-04 | 47.67 | 47.80 | 47.60 | 47.79 | +0.484% | 31,299 | -6.549% |
| 2025-09-03 | 47.30 | 47.60 | 47.24 | 47.56 | +0.475% | 20,380 | -6.098% |
| 2025-09-02 | 47.42 | 47.42 | 47.23 | 47.34 | -0.179% | 247,161 | -5.651% |
| 2025-08-29 | 47.59 | 47.62 | 47.42 | 47.42 | -0.210% | 32,318 | -5.820% |
| 2025-08-28 | 47.52 | 47.59 | 47.47 | 47.52 | -0.273% | 26,522 | -6.019% |
| 2025-08-27 | 47.52 | 47.69 | 47.51 | 47.65 | +0.042% | 11,780 | -6.275% |
| 2025-08-26 | 47.57 | 47.67 | 47.55 | 47.63 | +0.126% | 28,961 | -6.236% |
| 2025-08-25 | 47.57 | 47.65 | 47.55 | 47.57 | -0.293% | 14,873 | -6.117% |
| 2025-08-22 | 47.48 | 47.75 | 47.45 | 47.71 | +0.639% | 29,651 | -6.393% |
| 2025-08-21 | 47.41 | 47.50 | 47.32 | 47.41 | -0.238% | 21,879 | -5.795% |
| 2025-08-20 | 47.51 | 47.60 | 47.45 | 47.52 | +0.021% | 22,929 | -6.019% |
| 2025-08-19 | 47.47 | 47.55 | 47.47 | 47.51 | +0.190% | 45,567 | -5.999% |
| 2025-08-18 | 47.60 | 47.60 | 47.39 | 47.42 | -0.152% | 42,128 | -5.820% |
| 2025-08-15 | 47.60 | 47.60 | 47.41 | 47.49 | -0.184% | 21,476 | -5.964% |
| 2025-08-14 | 47.52 | 47.63 | 47.52 | 47.58 | -0.293% | 12,472 | -6.137% |
| 2025-08-13 | 47.52 | 47.83 | 47.52 | 47.72 | +0.484% | 168,966 | -6.412% |
| 2025-08-12 | 47.45 | 47.52 | 47.35 | 47.49 | -0.021% | 32,826 | -5.959% |
| 2025-08-11 | 47.42 | 47.52 | 47.41 | 47.50 | +0.148% | 15,370 | -5.979% |
| 2025-08-08 | 47.43 | 47.48 | 47.40 | 47.43 | -0.252% | 15,373 | -5.840% |
| 2025-08-07 | 47.49 | 47.65 | 47.49 | 47.55 | -0.063% | 21,886 | -6.078% |
| 2025-08-06 | 47.32 | 47.60 | 47.32 | 47.58 | -0.042% | 22,365 | -6.137% |
| 2025-08-05 | 47.50 | 47.61 | 47.50 | 47.60 | +0.084% | 28,773 | -6.176% |
| 2025-08-04 | 47.44 | 47.60 | 47.44 | 47.56 | +0.095% | 250,135 | -6.098% |
| 2025-08-01 | 47.45 | 47.53 | 47.37 | 47.52 | +0.849% | 24,877 | -6.009% |
| 2025-07-31 | 47.29 | 47.29 | 47.12 | 47.12 | 0.000% | 18,308 | -5.211% |
| 2025-07-30 | 47.01 | 47.20 | 47.01 | 47.12 | -0.538% | 6,571 | -5.211% |
| 2025-07-29 | 47.38 | 47.43 | 47.24 | 47.37 | +0.403% | 16,837 | -5.721% |
| 2025-07-28 | 47.36 | 47.36 | 47.07 | 47.18 | -0.106% | 30,590 | -5.341% |
| 2025-07-25 | 47.15 | 47.28 | 47.04 | 47.23 | +0.195% | 12,573 | -5.441% |
| 2025-07-24 | 47.05 | 47.18 | 47.05 | 47.14 | -0.025% | 15,523 | -5.257% |
| 2025-07-23 | 47.25 | 47.25 | 47.11 | 47.15 | -0.212% | 13,261 | -5.281% |
| 2025-07-22 | 46.96 | 47.29 | 46.96 | 47.25 | +0.233% | 15,324 | -5.481% |
| 2025-07-21 | 47.19 | 47.26 | 47.12 | 47.14 | +0.298% | 25,547 | -5.261% |
| 2025-07-18 | 47.00 | 47.05 | 46.95 | 47.00 | +0.128% | 17,447 | -4.979% |
| 2025-07-17 | 46.76 | 46.97 | 46.76 | 46.94 | +0.085% | 20,436 | -4.857% |
| 2025-07-16 | 47.00 | 47.00 | 46.70 | 46.90 | +0.128% | 42,810 | -4.776% |
| 2025-07-15 | 46.99 | 46.99 | 46.78 | 46.84 | -0.128% | 30,306 | -4.654% |
| 2025-07-14 | 46.91 | 46.97 | 46.86 | 46.90 | -0.061% | 42,283 | -4.776% |
| 2025-07-11 | 47.04 | 47.04 | 46.90 | 46.93 | -0.406% | 35,126 | -4.834% |
| 2025-07-10 | 47.05 | 47.16 | 47.04 | 47.12 | +0.426% | 50,111 | -5.221% |
| 2025-07-09 | 46.93 | 47.13 | 46.92 | 46.92 | -0.064% | 151,976 | -4.817% |
| 2025-07-08 | 46.89 | 47.19 | 46.86 | 46.95 | -0.149% | 44,017 | -4.878% |
| 2025-07-07 | 47.13 | 47.14 | 46.95 | 47.02 | -0.387% | 21,711 | -5.019% |
| 2025-07-03 | 47.18 | 47.28 | 47.18 | 47.20 | -0.311% | 18,453 | -5.387% |
| 2025-07-02 | 47.45 | 47.45 | 47.17 | 47.35 | +0.063% | 31,964 | -5.681% |
| 2025-07-01 | 47.43 | 47.43 | 47.25 | 47.32 | +0.021% | 49,636 | -5.621% |
| 2025-06-30 | 47.45 | 47.45 | 47.20 | 47.31 | +0.446% | 29,649 | -5.601% |
| 2025-06-27 | 47.26 | 47.28 | 47.09 | 47.10 | -0.633% | 28,816 | -5.180% |
| 2025-06-26 | 47.16 | 47.40 | 47.16 | 47.40 | +0.317% | 14,464 | -5.781% |
| 2025-06-25 | 47.29 | 47.29 | 47.11 | 47.25 | -0.085% | 16,043 | -5.481% |
| 2025-06-24 | 47.25 | 47.31 | 47.05 | 47.29 | +0.403% | 45,197 | -5.561% |
| 2025-06-23 | 47.00 | 47.18 | 47.00 | 47.10 | +0.234% | 23,641 | -5.180% |
| 2025-06-20 | 46.80 | 47.04 | 46.79 | 46.99 | +0.207% | 15,197 | -4.959% |
| 2025-06-18 | 47.00 | 47.01 | 46.89 | 46.89 | +0.057% | 23,521 | -4.761% |
| 2025-06-17 | 46.68 | 46.88 | 46.68 | 46.87 | +0.355% | 9,753 | -4.707% |
| 2025-06-16 | 46.88 | 46.90 | 46.70 | 46.70 | -0.150% | 24,313 | -4.368% |
| 2025-06-13 | 47.05 | 47.05 | 46.69 | 46.77 | -0.574% | 34,982 | -4.511% |
| 2025-06-12 | 46.90 | 47.04 | 46.88 | 47.04 | +0.384% | 21,148 | -5.060% |
| 2025-06-11 | 46.65 | 46.87 | 46.65 | 46.86 | +0.386% | 26,495 | -4.695% |
| 2025-06-10 | 46.80 | 46.80 | 46.58 | 46.68 | +0.236% | 43,073 | -4.327% |
| 2025-06-09 | 46.55 | 46.59 | 46.44 | 46.57 | +0.291% | 67,304 | -4.101% |
| 2025-06-06 | 46.67 | 46.67 | 46.40 | 46.44 | -0.502% | 27,262 | -3.823% |
| 2025-06-05 | 46.85 | 46.85 | 46.64 | 46.67 | -0.130% | 60,696 | -4.306% |
| 2025-06-04 | 46.74 | 46.88 | 46.58 | 46.73 | +0.451% | 37,410 | -4.430% |
| 2025-06-03 | 46.53 | 46.91 | 46.42 | 46.52 | -0.021% | 41,097 | -3.998% |
| 2025-06-02 | 46.40 | 46.62 | 46.34 | 46.53 | -0.172% | 120,643 | -4.019% |
| 2025-05-30 | 46.49 | 46.61 | 46.44 | 46.61 | +0.351% | 21,302 | -4.184% |
| 2025-05-29 | 46.35 | 46.50 | 46.35 | 46.45 | +0.020% | 15,781 | -3.847% |
| 2025-05-28 | 46.48 | 46.51 | 46.36 | 46.44 | -0.257% | 20,478 | -3.828% |
| 2025-05-27 | 46.60 | 46.60 | 46.38 | 46.56 | +0.599% | 31,237 | -4.075% |
| 2025-05-23 | 46.22 | 46.30 | 46.20 | 46.28 | +0.141% | 24,268 | -3.500% |
| 2025-05-22 | 46.16 | 46.22 | 45.92 | 46.22 | +0.337% | 33,264 | -3.365% |
| 2025-05-21 | 46.39 | 46.39 | 46.01 | 46.06 | -0.743% | 33,538 | -3.040% |
| 2025-05-20 | 46.37 | 46.47 | 46.34 | 46.41 | -0.140% | 18,094 | -3.760% |
| 2025-05-19 | 46.38 | 46.48 | 46.20 | 46.47 | -0.043% | 44,666 | -3.895% |
| 2025-05-16 | 46.90 | 46.90 | 46.41 | 46.49 | +0.216% | 39,371 | -3.936% |
| 2025-05-15 | 46.13 | 46.39 | 46.13 | 46.39 | +0.542% | 28,297 | -3.729% |
| 2025-05-14 | 46.16 | 46.30 | 46.13 | 46.14 | -0.346% | 10,962 | -3.208% |
| 2025-05-13 | 46.20 | 46.30 | 46.20 | 46.30 | +0.151% | 107,655 | -3.542% |
| 2025-05-12 | 46.28 | 46.31 | 46.17 | 46.23 | -0.108% | 52,349 | -3.396% |
| 2025-05-09 | 46.28 | 46.44 | 46.25 | 46.28 | +0.044% | 31,005 | -3.500% |
| 2025-05-08 | 46.66 | 46.66 | 46.25 | 46.26 | -0.557% | 56,981 | -3.458% |
| 2025-05-07 | 46.53 | 46.56 | 46.45 | 46.52 | +0.231% | 13,363 | -3.996% |
| 2025-05-06 | 46.39 | 46.43 | 46.21 | 46.41 | +0.123% | 26,703 | -3.775% |
| 2025-05-05 | 46.26 | 46.35 | 46.21 | 46.35 | -0.122% | 29,173 | -3.657% |
| 2025-05-02 | 46.45 | 46.58 | 46.33 | 46.41 | -0.365% | 13,753 | -3.774% |
| 2025-05-01 | 46.76 | 46.76 | 46.51 | 46.58 | -0.275% | 29,057 | -4.125% |
| 2025-04-30 | 46.76 | 46.77 | 46.64 | 46.71 | -0.112% | 12,509 | -4.389% |
| 2025-04-29 | 46.50 | 46.78 | 46.50 | 46.76 | -0.220% | 8,586 | -4.496% |
| 2025-04-28 | 46.74 | 46.88 | 46.55 | 46.87 | +0.225% | 28,924 | -4.707% |
| 2025-04-25 | 46.63 | 46.76 | 46.58 | 46.76 | +0.506% | 15,449 | -4.492% |
| 2025-04-24 | 46.31 | 46.55 | 46.31 | 46.52 | +0.792% | 22,233 | -4.009% |
| 2025-04-23 | 46.29 | 46.48 | 46.16 | 46.16 | +0.290% | 15,337 | -3.249% |
| 2025-04-22 | 46.13 | 46.41 | 46.01 | 46.03 | +0.152% | 11,909 | -2.968% |
| 2025-04-21 | 46.11 | 46.16 | 45.89 | 45.96 | -0.646% | 19,690 | -2.821% |
| 2025-04-17 | 46.19 | 46.39 | 46.19 | 46.26 | -0.126% | 10,544 | -3.448% |
| 2025-04-16 | 46.15 | 46.42 | 46.09 | 46.31 | +0.495% | 50,199 | -3.570% |
| 2025-04-15 | 45.82 | 46.19 | 45.82 | 46.09 | +0.172% | 13,868 | -3.092% |
| 2025-04-14 | 45.76 | 46.04 | 45.76 | 46.01 | 0.000% | 43,080 | -2.925% |