FDHY
Fidelity Enhanced High Yield ETF
stockNYSEETF
Market OpenOct 5, 2026 12:03:25 PM EDT
47.60USD+0.168%(+0.08)39,915
47.57Bid49.14Ask1.57SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
47.44USD-0.179%(-0.09)
FDHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 47.58 | 47.62 | 47.58 | 47.60 | +0.168% | 39,915 | 0.000% |
| 2026-10-02 | 47.56 | 47.84 | 47.51 | 47.52 | +0.084% | 64,799 | +0.168% |
| 2026-10-01 | 47.48 | 47.55 | 47.15 | 47.48 | -0.042% | 228,809 | +0.253% |
| 2026-09-30 | 47.58 | 47.85 | 47.50 | 47.50 | -0.126% | 116,613 | +0.211% |
| 2026-09-29 | 47.81 | 47.81 | 47.52 | 47.56 | -0.958% | 135,118 | +0.084% |
| 2026-09-28 | 47.99 | 48.20 | 47.87 | 48.02 | -0.373% | 167,084 | -0.875% |
| 2026-09-25 | 48.24 | 48.24 | 48.05 | 48.20 | 0.000% | 53,960 | -1.245% |
| 2026-09-24 | 48.25 | 48.34 | 48.15 | 48.20 | -0.228% | 40,557 | -1.245% |
| 2026-09-23 | 48.57 | 48.67 | 48.31 | 48.31 | -0.617% | 87,507 | -1.470% |
| 2026-09-22 | 48.65 | 48.73 | 48.60 | 48.61 | -0.164% | 47,939 | -2.078% |
| 2026-09-21 | 48.45 | 48.77 | 48.45 | 48.69 | +0.268% | 212,400 | -2.239% |
| 2026-09-18 | 48.55 | 48.68 | 48.49 | 48.56 | -0.123% | 202,305 | -1.977% |
| 2026-09-17 | 48.58 | 48.70 | 48.55 | 48.62 | +0.144% | 46,511 | -2.098% |
| 2026-09-16 | 48.43 | 48.62 | 48.41 | 48.55 | +0.289% | 62,426 | -1.957% |
| 2026-09-15 | 48.51 | 48.52 | 48.39 | 48.41 | -0.062% | 125,573 | -1.673% |
| 2026-09-14 | 48.50 | 48.57 | 48.43 | 48.44 | -0.206% | 83,371 | -1.734% |
| 2026-09-11 | 48.67 | 48.78 | 48.54 | 48.54 | -0.021% | 59,094 | -1.937% |
| 2026-09-10 | 48.75 | 48.78 | 48.55 | 48.55 | -0.614% | 274,135 | -1.957% |
| 2026-09-09 | 48.85 | 48.86 | 48.76 | 48.85 | 0.000% | 37,953 | -2.559% |
| 2026-09-08 | 48.87 | 48.91 | 48.85 | 48.85 | -0.020% | 66,811 | -2.559% |
| 2026-09-04 | 48.94 | 48.95 | 48.86 | 48.86 | -0.143% | 85,914 | -2.579% |
| 2026-09-03 | 48.90 | 48.95 | 48.90 | 48.93 | +0.164% | 68,806 | -2.718% |
| 2026-09-02 | 48.82 | 48.90 | 48.82 | 48.85 | -0.020% | 63,377 | -2.559% |
| 2026-09-01 | 48.83 | 48.92 | 48.80 | 48.86 | -0.102% | 69,499 | -2.579% |
| 2026-08-31 | 48.85 | 49.04 | 48.85 | 48.91 | -0.061% | 74,111 | -2.678% |
| 2026-08-28 | 49.03 | 49.04 | 48.89 | 48.94 | -0.690% | 166,725 | -2.738% |
| 2026-08-27 | 49.27 | 49.34 | 49.22 | 49.28 | 0.000% | 114,862 | -3.409% |
| 2026-08-26 | 49.25 | 49.28 | 49.20 | 49.28 | -0.041% | 79,132 | -3.409% |
| 2026-08-25 | 49.20 | 49.30 | 49.19 | 49.30 | +0.210% | 81,153 | -3.448% |
| 2026-08-24 | 49.10 | 49.23 | 49.10 | 49.20 | +0.095% | 152,016 | -3.246% |
| 2026-08-21 | 49.04 | 49.16 | 49.03 | 49.15 | 0.000% | 55,076 | -3.154% |
| 2026-08-20 | 49.00 | 49.18 | 49.00 | 49.15 | -0.019% | 42,698 | -3.154% |
| 2026-08-19 | 49.04 | 49.18 | 49.04 | 49.16 | +0.179% | 32,568 | -3.172% |
| 2026-08-18 | 49.03 | 49.10 | 49.00 | 49.07 | +0.013% | 60,344 | -2.999% |
| 2026-08-17 | 49.15 | 49.17 | 49.02 | 49.06 | -0.214% | 73,894 | -2.986% |
| 2026-08-14 | 49.17 | 49.20 | 48.95 | 49.17 | +0.041% | 50,641 | -3.193% |
| 2026-08-13 | 49.10 | 49.21 | 49.01 | 49.15 | +0.143% | 42,983 | -3.154% |
| 2026-08-12 | 49.07 | 49.10 | 48.96 | 49.08 | +0.133% | 45,850 | -3.015% |
| 2026-08-11 | 49.01 | 49.09 | 49.00 | 49.02 | +0.061% | 78,218 | -2.887% |
| 2026-08-10 | 48.99 | 49.04 | 48.95 | 48.98 | -0.194% | 75,195 | -2.827% |
| 2026-08-07 | 49.05 | 49.09 | 49.00 | 49.08 | +0.266% | 47,960 | -3.015% |
| 2026-08-06 | 48.96 | 49.02 | 48.92 | 48.95 | -0.041% | 72,333 | -2.758% |
| 2026-08-05 | 49.00 | 49.06 | 48.92 | 48.97 | -0.041% | 54,193 | -2.798% |
| 2026-08-04 | 48.90 | 49.02 | 48.84 | 48.99 | +0.348% | 94,801 | -2.837% |
| 2026-08-03 | 48.80 | 48.88 | 48.64 | 48.82 | +0.144% | 104,148 | -2.499% |
| 2026-07-31 | 48.69 | 48.84 | 48.57 | 48.75 | +0.062% | 136,854 | -2.359% |
| 2026-07-30 | 48.74 | 48.79 | 48.63 | 48.72 | -0.338% | 95,761 | -2.299% |
| 2026-07-29 | 48.89 | 48.94 | 48.80 | 48.88 | -0.235% | 50,448 | -2.629% |
| 2026-07-28 | 48.89 | 49.00 | 48.88 | 49.00 | +0.225% | 64,268 | -2.857% |
| 2026-07-27 | 48.85 | 49.00 | 48.84 | 48.89 | +0.164% | 76,470 | -2.639% |
| 2026-07-24 | 48.83 | 48.88 | 48.80 | 48.81 | -0.082% | 51,610 | -2.479% |
| 2026-07-23 | 49.00 | 49.00 | 48.78 | 48.85 | -0.347% | 75,559 | -2.559% |
| 2026-07-22 | 49.22 | 49.22 | 49.00 | 49.02 | -0.143% | 56,903 | -2.897% |
| 2026-07-21 | 49.10 | 49.14 | 49.05 | 49.09 | -0.051% | 116,171 | -3.035% |
| 2026-07-20 | 49.20 | 49.27 | 49.10 | 49.12 | +0.051% | 80,854 | -3.085% |
| 2026-07-17 | 49.10 | 49.15 | 49.07 | 49.09 | -0.102% | 48,794 | -3.035% |
| 2026-07-16 | 49.08 | 49.16 | 49.08 | 49.14 | -0.102% | 29,581 | -3.134% |
| 2026-07-15 | 49.06 | 49.19 | 49.06 | 49.19 | +0.204% | 48,083 | -3.232% |
| 2026-07-14 | 49.03 | 49.16 | 49.00 | 49.09 | +0.255% | 58,543 | -3.035% |
| 2026-07-13 | 49.13 | 49.18 | 48.95 | 48.97 | -0.234% | 55,731 | -2.788% |
| 2026-07-10 | 49.08 | 49.14 | 49.01 | 49.08 | -0.122% | 71,241 | -3.015% |
| 2026-07-09 | 49.03 | 49.24 | 49.03 | 49.14 | +0.020% | 86,520 | -3.134% |
| 2026-07-08 | 49.02 | 49.13 | 49.00 | 49.13 | +0.061% | 68,754 | -3.114% |
| 2026-07-07 | 49.20 | 49.20 | 49.09 | 49.10 | -0.163% | 342,905 | -3.055% |
| 2026-07-06 | 49.08 | 49.21 | 49.04 | 49.18 | +0.163% | 126,606 | -3.213% |
| 2026-07-02 | 49.06 | 49.11 | 49.00 | 49.10 | +0.214% | 150,092 | -3.055% |
| 2026-07-01 | 49.04 | 49.05 | 48.86 | 48.99 | -0.071% | 105,688 | -2.847% |
| 2026-06-30 | 49.00 | 49.20 | 48.77 | 49.03 | +0.082% | 130,545 | -2.917% |
| 2026-06-29 | 49.14 | 49.14 | 48.90 | 48.99 | -0.548% | 87,729 | -2.837% |
| 2026-06-26 | 49.25 | 49.28 | 49.19 | 49.26 | +0.020% | 62,490 | -3.370% |
| 2026-06-25 | 49.22 | 49.29 | 49.14 | 49.25 | +0.142% | 76,149 | -3.350% |
| 2026-06-24 | 49.20 | 49.26 | 49.16 | 49.18 | -0.041% | 59,333 | -3.213% |
| 2026-06-23 | 49.15 | 49.23 | 49.05 | 49.20 | -0.020% | 85,583 | -3.252% |
| 2026-06-22 | 49.15 | 49.24 | 49.15 | 49.21 | -0.078% | 69,300 | -3.272% |
| 2026-06-18 | 49.37 | 49.37 | 49.18 | 49.25 | +0.160% | 66,435 | -3.348% |
| 2026-06-17 | 49.23 | 49.28 | 49.09 | 49.17 | -0.264% | 84,198 | -3.193% |
| 2026-06-16 | 49.30 | 49.36 | 49.21 | 49.30 | 0.000% | 69,583 | -3.448% |
| 2026-06-15 | 49.27 | 49.33 | 49.23 | 49.30 | +0.248% | 66,074 | -3.448% |
| 2026-06-12 | 49.15 | 49.20 | 49.03 | 49.18 | +0.179% | 63,515 | -3.209% |
| 2026-06-11 | 48.92 | 49.20 | 48.92 | 49.09 | +0.348% | 83,584 | -3.035% |
| 2026-06-10 | 48.98 | 48.98 | 48.83 | 48.92 | +0.102% | 46,496 | -2.698% |
| 2026-06-09 | 49.03 | 49.05 | 48.85 | 48.87 | -0.020% | 66,390 | -2.599% |
| 2026-06-08 | 49.00 | 49.03 | 48.86 | 48.88 | 0.000% | 38,514 | -2.619% |
| 2026-06-05 | 48.96 | 49.02 | 48.83 | 48.88 | -0.347% | 69,912 | -2.619% |
| 2026-06-04 | 48.96 | 49.12 | 48.95 | 49.05 | -0.041% | 73,502 | -2.956% |
| 2026-06-03 | 49.10 | 49.10 | 49.00 | 49.07 | -0.244% | 88,215 | -2.996% |
| 2026-06-02 | 49.00 | 49.19 | 49.00 | 49.19 | +0.173% | 66,471 | -3.232% |
| 2026-06-01 | 49.00 | 49.19 | 49.00 | 49.10 | -0.081% | 99,246 | -3.065% |
| 2026-05-29 | 49.09 | 49.24 | 49.04 | 49.15 | +0.132% | 103,778 | -3.144% |
| 2026-05-28 | 49.13 | 49.13 | 48.90 | 49.08 | -0.527% | 72,035 | -3.015% |
| 2026-05-27 | 49.27 | 49.37 | 49.21 | 49.34 | +0.142% | 123,485 | -3.527% |
| 2026-05-26 | 49.10 | 49.27 | 49.09 | 49.27 | +0.203% | 113,869 | -3.389% |
| 2026-05-22 | 49.04 | 49.18 | 48.99 | 49.17 | +0.204% | 59,244 | -3.193% |
| 2026-05-21 | 48.97 | 49.10 | 48.87 | 49.07 | +0.020% | 58,072 | -2.996% |
| 2026-05-20 | 48.73 | 49.06 | 48.73 | 49.06 | +0.657% | 57,416 | -2.976% |
| 2026-05-19 | 48.85 | 48.85 | 48.64 | 48.74 | -0.348% | 77,026 | -2.339% |
| 2026-05-18 | 48.88 | 49.05 | 48.80 | 48.91 | +0.082% | 75,046 | -2.678% |
| 2026-05-15 | 49.00 | 49.03 | 48.85 | 48.87 | -0.630% | 92,145 | -2.599% |
| 2026-05-14 | 49.12 | 49.32 | 49.10 | 49.18 | +0.041% | 63,040 | -3.213% |
| 2026-05-13 | 49.04 | 49.18 | 49.03 | 49.16 | +0.020% | 84,119 | -3.173% |
| 2026-05-12 | 49.06 | 49.19 | 49.01 | 49.15 | -0.163% | 59,759 | -3.154% |
| 2026-05-11 | 49.18 | 49.34 | 49.15 | 49.23 | -0.020% | 92,267 | -3.311% |
| 2026-05-08 | 48.79 | 49.70 | 48.78 | 49.24 | +0.102% | 157,572 | -3.331% |
| 2026-05-07 | 49.33 | 49.33 | 49.10 | 49.19 | -0.304% | 105,891 | -3.232% |
| 2026-05-06 | 49.27 | 49.35 | 49.22 | 49.34 | +0.305% | 69,903 | -3.527% |
| 2026-05-05 | 49.20 | 49.20 | 49.10 | 49.19 | +0.245% | 56,668 | -3.232% |
| 2026-05-04 | 49.25 | 49.25 | 48.98 | 49.07 | -0.365% | 109,492 | -2.996% |
| 2026-05-01 | 49.12 | 49.45 | 49.01 | 49.25 | +0.163% | 106,577 | -3.350% |
| 2026-04-30 | 48.98 | 49.21 | 48.98 | 49.17 | +0.326% | 88,025 | -3.193% |
| 2026-04-29 | 49.12 | 49.16 | 48.88 | 49.01 | -0.729% | 60,298 | -2.877% |
| 2026-04-28 | 49.33 | 49.50 | 49.31 | 49.37 | -0.182% | 65,834 | -3.585% |
| 2026-04-27 | 49.41 | 49.49 | 49.37 | 49.46 | 0.000% | 77,219 | -3.761% |
| 2026-04-24 | 49.38 | 49.50 | 49.28 | 49.46 | +0.162% | 73,323 | -3.761% |
| 2026-04-23 | 49.46 | 49.46 | 49.22 | 49.38 | -0.101% | 64,936 | -3.605% |
| 2026-04-22 | 49.40 | 49.46 | 49.35 | 49.43 | +0.040% | 39,301 | -3.702% |
| 2026-04-21 | 49.42 | 49.47 | 49.30 | 49.41 | -0.141% | 76,696 | -3.663% |
| 2026-04-20 | 49.45 | 49.49 | 49.40 | 49.48 | -0.141% | 41,367 | -3.800% |
| 2026-04-17 | 49.35 | 49.57 | 49.33 | 49.55 | +0.365% | 65,560 | -3.935% |
| 2026-04-16 | 49.35 | 49.41 | 49.27 | 49.37 | -0.101% | 73,948 | -3.585% |
| 2026-04-15 | 49.46 | 49.47 | 49.25 | 49.42 | +0.040% | 73,368 | -3.683% |
| 2026-04-14 | 49.25 | 49.40 | 49.23 | 49.40 | +0.345% | 51,256 | -3.644% |
| 2026-04-13 | 49.08 | 49.23 | 49.05 | 49.23 | +0.265% | 37,712 | -3.311% |
| 2026-04-10 | 49.24 | 49.30 | 49.05 | 49.10 | -0.325% | 52,472 | -3.055% |
| 2026-04-09 | 49.12 | 49.27 | 49.04 | 49.26 | +0.244% | 52,698 | -3.370% |
| 2026-04-08 | 49.00 | 49.25 | 49.00 | 49.14 | +0.635% | 48,613 | -3.134% |
| 2026-04-07 | 48.82 | 48.83 | 48.50 | 48.83 | +0.164% | 40,578 | -2.519% |
| 2026-04-06 | 48.73 | 49.00 | 48.66 | 48.75 | -0.041% | 104,556 | -2.359% |
| 2026-04-02 | 48.49 | 48.78 | 48.20 | 48.77 | +0.205% | 34,833 | -2.399% |
| 2026-04-01 | 48.57 | 48.70 | 48.55 | 48.67 | +0.268% | 84,370 | -2.198% |
| 2026-03-31 | 48.33 | 48.59 | 48.22 | 48.54 | +0.925% | 108,485 | -1.937% |
| 2026-03-30 | 48.17 | 48.21 | 48.00 | 48.09 | -0.548% | 543,466 | -1.029% |
| 2026-03-27 | 48.37 | 48.37 | 48.22 | 48.36 | -0.103% | 45,938 | -1.572% |
| 2026-03-26 | 48.54 | 48.68 | 48.31 | 48.41 | -0.738% | 85,986 | -1.673% |
| 2026-03-25 | 48.75 | 48.85 | 48.64 | 48.77 | +0.267% | 93,620 | -2.399% |
| 2026-03-24 | 48.40 | 48.66 | 48.40 | 48.64 | -0.021% | 89,110 | -2.138% |
| 2026-03-23 | 48.58 | 48.72 | 48.48 | 48.65 | +0.392% | 60,850 | -2.158% |
| 2026-03-20 | 48.67 | 48.68 | 48.29 | 48.46 | -0.636% | 42,711 | -1.775% |
| 2026-03-19 | 48.56 | 48.77 | 48.38 | 48.77 | -0.041% | 38,419 | -2.399% |
| 2026-03-18 | 48.84 | 48.84 | 48.67 | 48.79 | -0.143% | 60,143 | -2.439% |
| 2026-03-17 | 48.83 | 48.86 | 48.50 | 48.86 | +0.226% | 33,907 | -2.579% |
| 2026-03-16 | 48.53 | 48.84 | 48.53 | 48.75 | +0.557% | 61,632 | -2.359% |
| 2026-03-13 | 48.58 | 48.76 | 48.46 | 48.48 | -0.206% | 45,106 | -1.815% |
| 2026-03-12 | 48.82 | 48.96 | 48.51 | 48.58 | -0.796% | 110,585 | -2.017% |
| 2026-03-11 | 48.96 | 49.03 | 48.91 | 48.97 | -0.183% | 66,103 | -2.798% |
| 2026-03-10 | 49.10 | 49.18 | 49.03 | 49.06 | -0.061% | 103,406 | -2.976% |
| 2026-03-09 | 48.81 | 49.09 | 48.64 | 49.09 | +0.245% | 105,822 | -3.035% |
| 2026-03-06 | 48.97 | 49.35 | 48.91 | 48.97 | -0.346% | 93,799 | -2.798% |
| 2026-03-05 | 49.28 | 49.29 | 49.07 | 49.14 | -0.244% | 44,448 | -3.134% |
| 2026-03-04 | 49.28 | 49.33 | 49.16 | 49.26 | +0.122% | 69,713 | -3.370% |
| 2026-03-03 | 49.27 | 49.29 | 49.03 | 49.20 | -0.284% | 70,552 | -3.252% |
| 2026-03-02 | 49.15 | 49.36 | 49.07 | 49.34 | +0.101% | 100,102 | -3.527% |
| 2026-02-27 | 49.37 | 49.45 | 49.19 | 49.29 | -0.162% | 80,808 | -3.429% |
| 2026-02-26 | 49.39 | 49.41 | 49.26 | 49.37 | -0.464% | 100,257 | -3.585% |
| 2026-02-25 | 49.56 | 49.66 | 49.55 | 49.60 | +0.121% | 44,783 | -4.032% |
| 2026-02-24 | 49.64 | 49.64 | 49.49 | 49.54 | -0.081% | 64,635 | -3.916% |
| 2026-02-23 | 49.52 | 49.67 | 49.25 | 49.58 | -0.181% | 70,676 | -3.994% |
| 2026-02-20 | 49.63 | 49.67 | 49.57 | 49.67 | +0.222% | 48,463 | -4.168% |
| 2026-02-19 | 49.58 | 49.65 | 49.56 | 49.56 | -0.040% | 52,642 | -3.955% |
| 2026-02-18 | 49.64 | 49.68 | 49.56 | 49.58 | -0.081% | 78,238 | -3.994% |
| 2026-02-17 | 49.70 | 49.70 | 49.47 | 49.62 | -0.121% | 132,323 | -4.071% |
| 2026-02-13 | 49.62 | 49.68 | 49.55 | 49.68 | +0.202% | 58,824 | -4.187% |
| 2026-02-12 | 49.55 | 49.63 | 49.45 | 49.58 | -0.008% | 104,068 | -3.994% |
| 2026-02-11 | 49.53 | 49.58 | 49.46 | 49.58 | +0.014% | 56,228 | -4.001% |
| 2026-02-10 | 49.60 | 49.66 | 49.52 | 49.58 | -0.006% | 52,975 | -3.988% |
| 2026-02-09 | 49.49 | 49.59 | 49.45 | 49.58 | +0.263% | 62,907 | -3.994% |
| 2026-02-06 | 49.45 | 49.50 | 49.41 | 49.45 | +0.182% | 89,015 | -3.741% |
| 2026-02-05 | 49.32 | 49.38 | 49.30 | 49.36 | +0.020% | 87,831 | -3.566% |
| 2026-02-04 | 49.50 | 49.50 | 49.34 | 49.35 | -0.303% | 90,616 | -3.546% |
| 2026-02-03 | 49.50 | 49.50 | 49.32 | 49.50 | +0.040% | 79,172 | -3.838% |
| 2026-02-02 | 49.47 | 49.51 | 49.36 | 49.48 | -0.141% | 107,970 | -3.800% |
| 2026-01-30 | 49.38 | 49.55 | 49.35 | 49.55 | +0.314% | 85,265 | -3.935% |
| 2026-01-29 | 49.50 | 49.50 | 49.30 | 49.40 | -0.443% | 67,734 | -3.634% |
| 2026-01-28 | 49.64 | 49.68 | 49.58 | 49.62 | +0.071% | 63,926 | -4.061% |
| 2026-01-27 | 49.59 | 49.63 | 49.55 | 49.58 | -0.002% | 74,471 | -3.994% |
| 2026-01-26 | 49.60 | 49.60 | 49.54 | 49.58 | +0.143% | 96,796 | -3.995% |
| 2026-01-23 | 49.57 | 49.60 | 49.47 | 49.51 | -0.141% | 89,429 | -3.858% |
| 2026-01-22 | 49.50 | 49.60 | 49.50 | 49.58 | +0.162% | 70,406 | -3.994% |
| 2026-01-21 | 49.46 | 49.60 | 49.46 | 49.50 | +0.101% | 87,539 | -3.838% |
| 2026-01-20 | 49.41 | 49.50 | 49.33 | 49.45 | -0.237% | 139,857 | -3.741% |
| 2026-01-16 | 49.51 | 49.58 | 49.50 | 49.57 | +0.086% | 118,687 | -3.969% |
| 2026-01-15 | 49.53 | 49.54 | 49.45 | 49.52 | +0.071% | 58,739 | -3.887% |
| 2026-01-14 | 49.49 | 49.52 | 49.44 | 49.49 | +0.010% | 55,604 | -3.819% |
| 2026-01-13 | 49.45 | 49.60 | 49.42 | 49.48 | +0.071% | 84,712 | -3.809% |
| 2026-01-12 | 49.48 | 49.52 | 49.39 | 49.45 | -0.040% | 95,023 | -3.741% |
| 2026-01-09 | 49.59 | 49.59 | 49.44 | 49.47 | +0.020% | 58,959 | -3.780% |
| 2026-01-08 | 49.35 | 49.49 | 49.34 | 49.46 | +0.101% | 137,330 | -3.761% |
| 2026-01-07 | 49.45 | 49.45 | 49.35 | 49.41 | -0.101% | 97,765 | -3.663% |
| 2026-01-06 | 49.44 | 49.46 | 49.35 | 49.46 | +0.182% | 67,418 | -3.761% |
| 2026-01-05 | 49.36 | 49.41 | 49.27 | 49.37 | +0.223% | 87,741 | -3.585% |
| 2026-01-02 | 49.38 | 49.66 | 49.18 | 49.26 | -0.142% | 67,872 | -3.370% |
| 2025-12-31 | 49.26 | 49.39 | 49.20 | 49.33 | +0.061% | 73,964 | -3.507% |
| 2025-12-30 | 49.40 | 49.40 | 49.22 | 49.30 | -0.484% | 67,870 | -3.448% |
| 2025-12-29 | 49.65 | 49.65 | 49.50 | 49.54 | -0.081% | 57,603 | -3.916% |
| 2025-12-26 | 49.50 | 49.59 | 49.48 | 49.58 | +0.141% | 38,927 | -3.994% |
| 2025-12-24 | 49.41 | 49.56 | 49.41 | 49.51 | +0.202% | 32,207 | -3.858% |
| 2025-12-23 | 49.43 | 49.48 | 49.38 | 49.41 | -0.061% | 48,279 | -3.663% |
| 2025-12-22 | 49.40 | 49.50 | 49.34 | 49.44 | +0.081% | 90,759 | -3.722% |
| 2025-12-19 | 49.46 | 49.49 | 49.37 | 49.40 | +0.081% | 66,256 | -3.644% |
| 2025-12-18 | 49.36 | 49.45 | 49.31 | 49.36 | +0.101% | 55,208 | -3.566% |
| 2025-12-17 | 49.39 | 49.39 | 49.22 | 49.31 | 0.000% | 112,114 | -3.468% |
| 2025-12-16 | 49.39 | 49.40 | 49.25 | 49.31 | 0.000% | 122,495 | -3.468% |
| 2025-12-15 | 49.39 | 49.49 | 49.25 | 49.31 | 0.000% | 136,222 | -3.468% |
| 2025-12-12 | 49.28 | 49.37 | 49.22 | 49.31 | +0.102% | 38,577 | -3.468% |
| 2025-12-11 | 49.42 | 49.43 | 49.24 | 49.26 | -0.081% | 36,187 | -3.370% |
| 2025-12-10 | 49.25 | 49.38 | 49.11 | 49.30 | +0.234% | 34,867 | -3.448% |
| 2025-12-09 | 49.38 | 49.38 | 49.12 | 49.19 | -0.091% | 96,770 | -3.223% |
| 2025-12-08 | 49.37 | 49.55 | 49.15 | 49.23 | -0.162% | 56,466 | -3.311% |
| 2025-12-05 | 49.27 | 49.33 | 49.24 | 49.31 | +0.122% | 48,631 | -3.468% |
| 2025-12-04 | 49.38 | 49.38 | 49.20 | 49.25 | -0.223% | 44,941 | -3.350% |
| 2025-12-03 | 49.25 | 49.36 | 49.15 | 49.36 | +0.223% | 51,812 | -3.566% |
| 2025-12-02 | 49.18 | 49.30 | 49.12 | 49.25 | +0.285% | 72,903 | -3.350% |
| 2025-12-01 | 49.07 | 49.24 | 49.05 | 49.11 | -0.258% | 94,935 | -3.075% |
| 2025-11-28 | 49.20 | 49.30 | 49.18 | 49.24 | +0.177% | 29,473 | -3.324% |
| 2025-11-26 | 49.10 | 49.24 | 49.09 | 49.15 | -0.546% | 35,172 | -3.154% |
| 2025-11-25 | 49.17 | 49.42 | 49.12 | 49.42 | +0.427% | 42,004 | -3.683% |
| 2025-11-24 | 49.11 | 49.25 | 49.09 | 49.21 | +0.224% | 45,400 | -3.272% |
| 2025-11-21 | 48.89 | 49.16 | 48.89 | 49.10 | +0.265% | 57,918 | -3.055% |
| 2025-11-20 | 49.12 | 49.53 | 48.93 | 48.97 | +0.015% | 56,857 | -2.798% |
| 2025-11-19 | 49.10 | 49.10 | 48.92 | 48.96 | +0.026% | 66,682 | -2.783% |
| 2025-11-18 | 48.95 | 49.04 | 48.90 | 48.95 | -0.006% | 65,731 | -2.758% |
| 2025-11-17 | 49.31 | 49.31 | 48.91 | 48.95 | -0.137% | 88,472 | -2.764% |
| 2025-11-14 | 48.99 | 49.14 | 48.94 | 49.02 | +0.102% | 82,391 | -2.897% |
| 2025-11-13 | 49.10 | 49.20 | 48.96 | 48.97 | -0.386% | 48,658 | -2.798% |
| 2025-11-12 | 49.30 | 49.32 | 49.16 | 49.16 | -0.258% | 48,701 | -3.173% |
| 2025-11-11 | 49.42 | 49.42 | 49.21 | 49.29 | +0.095% | 46,815 | -3.423% |
| 2025-11-10 | 49.13 | 49.27 | 49.07 | 49.24 | +0.449% | 49,076 | -3.331% |
| 2025-11-07 | 49.12 | 49.12 | 48.95 | 49.02 | +0.184% | 27,231 | -2.897% |
| 2025-11-06 | 49.00 | 49.16 | 48.90 | 48.93 | -0.122% | 75,716 | -2.718% |
| 2025-11-05 | 48.93 | 49.00 | 48.92 | 48.99 | +0.102% | 44,271 | -2.837% |
| 2025-11-04 | 48.95 | 49.00 | 48.78 | 48.94 | -0.020% | 50,326 | -2.738% |
| 2025-11-03 | 49.10 | 49.15 | 48.95 | 48.95 | -0.305% | 70,337 | -2.758% |
| 2025-10-31 | 49.10 | 49.19 | 49.04 | 49.10 | 0.000% | 33,225 | -3.055% |
| 2025-10-30 | 49.20 | 49.27 | 49.04 | 49.10 | -0.627% | 30,615 | -3.055% |
| 2025-10-29 | 49.20 | 49.59 | 49.20 | 49.41 | -0.363% | 57,381 | -3.663% |
| 2025-10-28 | 49.69 | 49.69 | 49.46 | 49.59 | -0.020% | 56,875 | -4.013% |
| 2025-10-27 | 49.45 | 49.64 | 49.42 | 49.60 | +0.243% | 80,097 | -4.032% |
| 2025-10-24 | 49.28 | 49.49 | 49.28 | 49.48 | +0.392% | 56,686 | -3.800% |
| 2025-10-23 | 49.35 | 49.36 | 49.20 | 49.29 | +0.095% | 45,556 | -3.423% |
| 2025-10-22 | 49.44 | 49.44 | 49.20 | 49.24 | -0.122% | 40,951 | -3.331% |
| 2025-10-21 | 49.23 | 49.39 | 49.23 | 49.30 | -0.020% | 26,563 | -3.448% |
| 2025-10-20 | 49.19 | 49.37 | 49.11 | 49.31 | +0.203% | 45,744 | -3.468% |
| 2025-10-17 | 49.20 | 49.29 | 49.03 | 49.21 | +0.224% | 19,188 | -3.272% |
| 2025-10-16 | 49.34 | 49.34 | 49.10 | 49.10 | -0.280% | 48,118 | -3.055% |
| 2025-10-15 | 49.09 | 49.30 | 49.09 | 49.24 | +0.302% | 65,106 | -3.327% |
| 2025-10-14 | 48.77 | 49.15 | 48.75 | 49.09 | -0.163% | 104,034 | -3.035% |
| 2025-10-13 | 48.82 | 49.30 | 48.79 | 49.17 | +0.758% | 33,741 | -3.193% |
| 2025-10-10 | 49.03 | 49.27 | 48.80 | 48.80 | -0.550% | 54,254 | -2.459% |
| 2025-10-09 | 49.12 | 49.22 | 48.74 | 49.07 | -0.244% | 61,046 | -2.996% |
| 2025-10-08 | 49.38 | 49.38 | 49.15 | 49.19 | 0.000% | 64,645 | -3.232% |
| 2025-10-07 | 49.23 | 49.28 | 49.15 | 49.19 | -0.102% | 59,107 | -3.232% |
| 2025-10-06 | 49.29 | 49.29 | 49.23 | 49.24 | -0.101% | 37,781 | -3.331% |
| 2025-10-03 | 49.37 | 49.37 | 49.25 | 49.29 | +0.041% | 46,133 | -3.429% |
| 2025-10-02 | 49.28 | 49.35 | 49.15 | 49.27 | -0.091% | 38,951 | -3.389% |
| 2025-10-01 | 49.38 | 49.38 | 49.25 | 49.31 | +0.030% | 40,792 | -3.478% |
| 2025-09-30 | 49.50 | 49.54 | 49.25 | 49.30 | -0.101% | 42,102 | -3.448% |
| 2025-09-29 | 49.19 | 49.36 | 49.19 | 49.35 | -0.384% | 39,491 | -3.546% |
| 2025-09-26 | 49.57 | 49.57 | 49.39 | 49.54 | +0.182% | 28,351 | -3.916% |
| 2025-09-25 | 49.53 | 49.53 | 49.35 | 49.45 | -0.162% | 43,371 | -3.741% |
| 2025-09-24 | 49.71 | 49.71 | 49.51 | 49.53 | -0.222% | 32,131 | -3.897% |
| 2025-09-23 | 49.62 | 49.68 | 49.51 | 49.64 | +0.020% | 31,590 | -4.110% |
| 2025-09-22 | 49.59 | 49.69 | 49.50 | 49.63 | +0.081% | 48,971 | -4.090% |
| 2025-09-19 | 49.55 | 49.61 | 49.47 | 49.59 | +0.040% | 29,980 | -4.013% |
| 2025-09-18 | 49.57 | 49.57 | 49.48 | 49.57 | +0.101% | 32,343 | -3.974% |
| 2025-09-17 | 49.51 | 49.59 | 49.45 | 49.52 | -0.181% | 32,773 | -3.877% |
| 2025-09-16 | 49.68 | 49.68 | 49.41 | 49.61 | +0.081% | 59,460 | -4.052% |
| 2025-09-15 | 49.55 | 49.57 | 49.46 | 49.57 | +0.364% | 38,424 | -3.974% |
| 2025-09-12 | 49.31 | 49.50 | 49.31 | 49.39 | -0.101% | 15,795 | -3.624% |
| 2025-09-11 | 49.29 | 49.45 | 49.27 | 49.44 | +0.142% | 28,250 | -3.722% |
| 2025-09-10 | 49.25 | 49.43 | 49.20 | 49.37 | +0.203% | 29,454 | -3.585% |
| 2025-09-09 | 49.43 | 49.43 | 49.19 | 49.27 | -0.142% | 38,629 | -3.389% |
| 2025-09-08 | 49.38 | 49.50 | 49.27 | 49.34 | +0.142% | 50,485 | -3.527% |
| 2025-09-05 | 49.18 | 49.31 | 49.16 | 49.27 | +0.203% | 65,720 | -3.389% |
| 2025-09-04 | 49.16 | 49.50 | 49.07 | 49.17 | +0.204% | 33,942 | -3.193% |
| 2025-09-03 | 48.99 | 49.12 | 48.88 | 49.07 | +0.163% | 30,099 | -2.996% |
| 2025-09-02 | 48.99 | 48.99 | 48.75 | 48.99 | -0.018% | 69,067 | -2.837% |
| 2025-08-29 | 49.15 | 49.18 | 48.97 | 49.00 | -0.165% | 45,023 | -2.855% |
| 2025-08-28 | 49.13 | 49.16 | 48.99 | 49.08 | -0.527% | 25,527 | -3.015% |
| 2025-08-27 | 49.50 | 49.50 | 49.17 | 49.34 | +0.142% | 65,097 | -3.527% |
| 2025-08-26 | 49.18 | 49.31 | 49.18 | 49.27 | +0.102% | 40,325 | -3.389% |
| 2025-08-25 | 49.23 | 49.29 | 49.10 | 49.22 | -0.061% | 39,501 | -3.291% |
| 2025-08-22 | 49.00 | 49.25 | 48.95 | 49.25 | +0.778% | 50,525 | -3.350% |
| 2025-08-21 | 49.02 | 49.02 | 48.85 | 48.87 | -0.123% | 45,223 | -2.599% |
| 2025-08-20 | 48.93 | 49.05 | 48.93 | 48.93 | -0.064% | 41,182 | -2.718% |
| 2025-08-19 | 49.02 | 49.02 | 48.94 | 48.96 | +0.004% | 35,859 | -2.780% |
| 2025-08-18 | 48.91 | 49.02 | 48.91 | 48.96 | -0.124% | 40,694 | -2.776% |
| 2025-08-15 | 49.07 | 49.07 | 48.95 | 49.02 | -0.020% | 43,344 | -2.897% |
| 2025-08-14 | 49.01 | 49.07 | 48.95 | 49.03 | -0.143% | 30,322 | -2.917% |
| 2025-08-13 | 49.05 | 49.11 | 49.03 | 49.10 | +0.225% | 27,875 | -3.055% |
| 2025-08-12 | 48.92 | 49.00 | 48.87 | 48.99 | +0.184% | 63,701 | -2.837% |
| 2025-08-11 | 48.95 | 48.95 | 48.88 | 48.90 | -0.020% | 60,645 | -2.658% |
| 2025-08-08 | 48.90 | 48.97 | 48.89 | 48.91 | +0.041% | 31,857 | -2.678% |
| 2025-08-07 | 48.93 | 49.00 | 48.75 | 48.89 | -0.082% | 44,946 | -2.639% |
| 2025-08-06 | 48.89 | 48.97 | 48.79 | 48.93 | +0.164% | 61,509 | -2.718% |
| 2025-08-05 | 48.98 | 48.98 | 48.76 | 48.85 | -0.163% | 48,919 | -2.559% |
| 2025-08-04 | 48.90 | 49.00 | 48.73 | 48.93 | +0.514% | 54,728 | -2.718% |
| 2025-08-01 | 48.71 | 48.89 | 48.60 | 48.68 | -0.041% | 48,773 | -2.219% |
| 2025-07-31 | 48.66 | 48.87 | 48.66 | 48.70 | +0.082% | 62,178 | -2.259% |
| 2025-07-30 | 48.85 | 49.02 | 48.63 | 48.66 | -0.734% | 30,519 | -2.178% |
| 2025-07-29 | 49.00 | 49.09 | 48.93 | 49.02 | -0.061% | 28,690 | -2.897% |
| 2025-07-28 | 49.03 | 49.05 | 48.95 | 49.05 | +0.082% | 42,712 | -2.956% |
| 2025-07-25 | 48.95 | 49.05 | 48.95 | 49.01 | +0.100% | 47,123 | -2.877% |
| 2025-07-24 | 49.17 | 49.17 | 48.95 | 48.96 | -0.100% | 38,893 | -2.780% |
| 2025-07-23 | 48.99 | 49.11 | 48.93 | 49.01 | +0.061% | 49,606 | -2.877% |
| 2025-07-22 | 48.98 | 49.03 | 48.92 | 48.98 | +0.020% | 27,865 | -2.817% |
| 2025-07-21 | 48.90 | 48.99 | 48.80 | 48.97 | +0.164% | 42,731 | -2.798% |
| 2025-07-18 | 48.92 | 48.92 | 48.74 | 48.89 | +0.082% | 46,911 | -2.639% |
| 2025-07-17 | 48.81 | 48.86 | 48.71 | 48.85 | +0.144% | 33,840 | -2.559% |
| 2025-07-16 | 48.94 | 48.94 | 48.58 | 48.78 | +0.144% | 43,881 | -2.419% |
| 2025-07-15 | 48.88 | 48.88 | 48.55 | 48.71 | -0.144% | 46,828 | -2.279% |
| 2025-07-14 | 48.59 | 48.79 | 48.59 | 48.78 | +0.021% | 59,694 | -2.419% |
| 2025-07-11 | 48.74 | 48.90 | 48.67 | 48.77 | -0.164% | 61,163 | -2.399% |
| 2025-07-10 | 48.90 | 48.90 | 48.75 | 48.85 | -0.061% | 44,035 | -2.559% |
| 2025-07-09 | 48.74 | 48.95 | 48.71 | 48.88 | +0.184% | 49,849 | -2.619% |
| 2025-07-08 | 48.88 | 48.88 | 48.68 | 48.79 | -0.164% | 61,095 | -2.439% |
| 2025-07-07 | 49.09 | 49.11 | 48.74 | 48.87 | 0.000% | 61,854 | -2.599% |
| 2025-07-03 | 49.09 | 49.09 | 48.87 | 48.87 | -0.082% | 63,226 | -2.599% |
| 2025-07-02 | 48.99 | 48.99 | 48.77 | 48.91 | +0.160% | 457,213 | -2.678% |
| 2025-07-01 | 48.90 | 48.98 | 48.71 | 48.83 | -0.037% | 65,624 | -2.523% |
| 2025-06-30 | 48.79 | 48.94 | 48.70 | 48.85 | +0.390% | 62,351 | -2.559% |
| 2025-06-27 | 48.98 | 48.98 | 48.62 | 48.66 | -0.491% | 31,537 | -2.178% |
| 2025-06-26 | 48.94 | 49.06 | 48.84 | 48.90 | -0.060% | 38,511 | -2.658% |
| 2025-06-25 | 48.87 | 48.97 | 48.80 | 48.93 | +0.112% | 36,343 | -2.717% |
| 2025-06-24 | 48.75 | 48.96 | 48.75 | 48.88 | +0.277% | 42,066 | -2.609% |
| 2025-06-23 | 48.85 | 48.87 | 48.61 | 48.74 | +0.175% | 29,495 | -2.339% |
| 2025-06-20 | 48.50 | 48.66 | 48.50 | 48.65 | +0.174% | 41,876 | -2.168% |
| 2025-06-18 | 48.45 | 48.60 | 48.45 | 48.57 | +0.248% | 27,488 | -1.997% |
| 2025-06-17 | 48.45 | 48.60 | 48.45 | 48.45 | -0.103% | 41,728 | -1.754% |
| 2025-06-16 | 48.60 | 48.60 | 48.42 | 48.50 | +0.269% | 19,234 | -1.856% |
| 2025-06-13 | 48.48 | 48.53 | 48.37 | 48.37 | -0.299% | 45,955 | -1.592% |
| 2025-06-12 | 48.50 | 48.54 | 48.41 | 48.52 | +0.031% | 36,613 | -1.886% |
| 2025-06-11 | 48.56 | 48.56 | 48.40 | 48.50 | -0.082% | 20,036 | -1.856% |
| 2025-06-10 | 48.39 | 48.56 | 48.35 | 48.54 | +0.310% | 74,686 | -1.937% |
| 2025-06-09 | 48.40 | 48.43 | 48.25 | 48.39 | +0.041% | 40,411 | -1.633% |
| 2025-06-06 | 48.37 | 48.41 | 48.25 | 48.37 | 0.000% | 25,101 | -1.592% |
| 2025-06-05 | 48.50 | 48.50 | 48.25 | 48.37 | +0.021% | 37,810 | -1.592% |
| 2025-06-04 | 48.28 | 48.41 | 48.22 | 48.36 | +0.186% | 54,293 | -1.572% |
| 2025-06-03 | 48.12 | 48.27 | 48.09 | 48.27 | +0.249% | 42,193 | -1.388% |
| 2025-06-02 | 48.15 | 48.21 | 47.98 | 48.15 | -0.660% | 91,101 | -1.142% |
| 2025-05-30 | 48.21 | 48.55 | 48.04 | 48.47 | +0.769% | 44,037 | -1.795% |
| 2025-05-29 | 48.20 | 48.28 | 48.03 | 48.10 | -0.558% | 26,904 | -1.040% |
| 2025-05-28 | 48.40 | 48.40 | 48.21 | 48.37 | -0.021% | 33,090 | -1.592% |
| 2025-05-27 | 48.30 | 48.39 | 48.17 | 48.38 | +0.708% | 36,105 | -1.612% |
| 2025-05-23 | 48.00 | 48.12 | 48.00 | 48.04 | -0.208% | 53,765 | -0.916% |
| 2025-05-22 | 48.00 | 48.29 | 48.00 | 48.14 | +0.227% | 30,462 | -1.122% |
| 2025-05-21 | 48.00 | 48.25 | 48.00 | 48.03 | -0.557% | 33,721 | -0.897% |
| 2025-05-20 | 48.25 | 48.38 | 48.21 | 48.30 | +0.021% | 36,837 | -1.449% |
| 2025-05-19 | 48.00 | 48.36 | 48.00 | 48.29 | -0.062% | 26,342 | -1.429% |
| 2025-05-16 | 48.33 | 48.38 | 48.19 | 48.32 | -0.021% | 49,432 | -1.490% |
| 2025-05-15 | 48.29 | 48.35 | 48.10 | 48.33 | +0.249% | 21,092 | -1.510% |
| 2025-05-14 | 48.13 | 48.29 | 48.10 | 48.21 | -0.248% | 39,333 | -1.265% |
| 2025-05-13 | 48.08 | 48.34 | 48.03 | 48.33 | +0.395% | 46,143 | -1.510% |
| 2025-05-12 | 47.90 | 48.19 | 47.80 | 48.14 | +0.817% | 37,562 | -1.122% |
| 2025-05-09 | 47.98 | 47.98 | 47.74 | 47.75 | -0.063% | 31,942 | -0.314% |
| 2025-05-08 | 47.77 | 47.89 | 47.71 | 47.78 | +0.021% | 50,821 | -0.377% |
| 2025-05-07 | 47.61 | 47.78 | 47.61 | 47.77 | +0.252% | 19,815 | -0.356% |
| 2025-05-06 | 47.73 | 47.74 | 47.60 | 47.65 | -0.168% | 27,376 | -0.105% |
| 2025-05-05 | 47.98 | 47.98 | 47.56 | 47.73 | +0.126% | 23,903 | -0.272% |
| 2025-05-02 | 47.43 | 47.81 | 47.43 | 47.67 | +0.126% | 20,110 | -0.147% |
| 2025-05-01 | 47.50 | 47.70 | 47.42 | 47.61 | +0.105% | 24,208 | -0.021% |
| 2025-04-30 | 47.74 | 47.74 | 47.50 | 47.56 | -0.377% | 38,372 | +0.084% |
| 2025-04-29 | 47.88 | 47.88 | 47.54 | 47.74 | -0.365% | 19,685 | -0.293% |
| 2025-04-28 | 48.08 | 48.08 | 47.75 | 47.91 | +0.053% | 15,275 | -0.657% |
| 2025-04-25 | 47.65 | 47.98 | 47.65 | 47.89 | +0.208% | 21,662 | -0.605% |
| 2025-04-24 | 47.50 | 47.79 | 47.50 | 47.79 | +0.802% | 20,798 | -0.398% |
| 2025-04-23 | 47.64 | 47.83 | 47.32 | 47.41 | +0.381% | 35,885 | +0.401% |
| 2025-04-22 | 47.00 | 47.33 | 47.00 | 47.23 | +0.404% | 20,735 | +0.783% |
| 2025-04-21 | 47.27 | 47.27 | 46.87 | 47.04 | -0.495% | 19,127 | +1.190% |
| 2025-04-17 | 47.01 | 47.28 | 47.01 | 47.27 | +0.583% | 10,336 | +0.690% |
| 2025-04-16 | 47.00 | 47.22 | 46.73 | 47.00 | -0.297% | 21,054 | +1.277% |
| 2025-04-15 | 46.96 | 47.23 | 46.89 | 47.14 | 0.000% | 49,433 | +0.976% |