FEGE
First Eagle Global Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 11:27:53 AM EDT
50.39USD+0.418%(+0.21)158,212
50.32Bid50.47Ask0.15SpreadFEGE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.24 | 50.40 | 50.10 | 50.39 | +0.418% | 158,212 | 0.000% |
| 2026-10-02 | 50.16 | 50.29 | 49.90 | 50.18 | +0.440% | 265,325 | +0.418% |
| 2026-10-01 | 50.27 | 50.27 | 49.66 | 49.96 | -0.458% | 402,342 | +0.861% |
| 2026-09-30 | 50.70 | 50.70 | 50.15 | 50.19 | -0.830% | 296,864 | +0.398% |
| 2026-09-29 | 50.61 | 50.61 | 50.30 | 50.61 | -0.433% | 468,298 | -0.435% |
| 2026-09-28 | 50.71 | 50.99 | 50.56 | 50.83 | -0.761% | 456,262 | -0.866% |
| 2026-09-25 | 51.02 | 51.24 | 50.81 | 51.22 | +0.215% | 315,311 | -1.620% |
| 2026-09-24 | 51.17 | 51.31 | 50.92 | 51.11 | -0.117% | 275,512 | -1.409% |
| 2026-09-23 | 51.56 | 51.56 | 51.17 | 51.17 | -1.369% | 283,737 | -1.524% |
| 2026-09-22 | 51.84 | 51.97 | 51.60 | 51.88 | +0.465% | 458,929 | -2.872% |
| 2026-09-21 | 51.60 | 51.72 | 51.42 | 51.64 | +0.545% | 241,865 | -2.421% |
| 2026-09-18 | 51.58 | 51.59 | 51.27 | 51.36 | -1.040% | 407,220 | -1.889% |
| 2026-09-17 | 51.92 | 51.95 | 51.68 | 51.90 | +0.659% | 237,372 | -2.909% |
| 2026-09-16 | 52.08 | 52.11 | 51.24 | 51.56 | -0.979% | 208,033 | -2.269% |
| 2026-09-15 | 52.02 | 52.19 | 51.86 | 52.07 | -0.325% | 396,557 | -3.226% |
| 2026-09-14 | 52.04 | 52.94 | 51.98 | 52.24 | +0.288% | 353,066 | -3.541% |
| 2026-09-11 | 52.31 | 52.37 | 51.98 | 52.09 | +0.231% | 390,218 | -3.264% |
| 2026-09-10 | 51.89 | 51.97 | 51.66 | 51.97 | -0.479% | 489,151 | -3.040% |
| 2026-09-09 | 52.43 | 52.48 | 52.01 | 52.22 | -0.571% | 399,964 | -3.504% |
| 2026-09-08 | 52.81 | 52.85 | 52.47 | 52.52 | -0.962% | 315,335 | -4.056% |
| 2026-09-04 | 53.02 | 53.20 | 52.86 | 53.03 | -0.600% | 259,503 | -4.978% |
| 2026-09-03 | 53.28 | 53.35 | 52.98 | 53.35 | +0.927% | 333,847 | -5.548% |
| 2026-09-02 | 52.67 | 52.93 | 52.63 | 52.86 | +0.628% | 437,518 | -4.673% |
| 2026-09-01 | 52.86 | 53.05 | 52.48 | 52.53 | -0.980% | 288,750 | -4.074% |
| 2026-08-31 | 53.16 | 53.25 | 52.94 | 53.05 | -0.432% | 257,070 | -5.014% |
| 2026-08-28 | 53.44 | 53.52 | 53.18 | 53.28 | 0.000% | 605,948 | -5.424% |
| 2026-08-27 | 53.15 | 53.36 | 53.05 | 53.28 | +0.113% | 301,239 | -5.424% |
| 2026-08-26 | 53.33 | 53.45 | 53.15 | 53.22 | -0.430% | 343,332 | -5.318% |
| 2026-08-25 | 53.37 | 53.45 | 53.03 | 53.45 | 0.000% | 526,360 | -5.725% |
| 2026-08-24 | 53.10 | 53.45 | 53.10 | 53.45 | +0.527% | 257,515 | -5.725% |
| 2026-08-21 | 53.03 | 53.30 | 52.92 | 53.17 | +0.892% | 341,757 | -5.229% |
| 2026-08-20 | 52.54 | 52.83 | 52.51 | 52.70 | +0.171% | 362,294 | -4.383% |
| 2026-08-19 | 51.99 | 52.78 | 51.99 | 52.61 | +1.878% | 310,267 | -4.220% |
| 2026-08-18 | 52.00 | 52.09 | 51.64 | 51.64 | -0.750% | 240,137 | -2.421% |
| 2026-08-17 | 52.38 | 52.42 | 52.02 | 52.03 | -0.971% | 219,838 | -3.152% |
| 2026-08-14 | 52.65 | 52.68 | 52.45 | 52.54 | -0.133% | 309,353 | -4.092% |
| 2026-08-13 | 52.35 | 52.66 | 52.22 | 52.61 | +0.670% | 382,587 | -4.220% |
| 2026-08-12 | 52.39 | 52.39 | 52.08 | 52.26 | -0.267% | 294,488 | -3.578% |
| 2026-08-11 | 52.50 | 52.62 | 52.33 | 52.40 | -0.304% | 444,583 | -3.836% |
| 2026-08-10 | 52.31 | 52.56 | 52.16 | 52.56 | +0.076% | 216,040 | -4.129% |
| 2026-08-07 | 52.44 | 52.55 | 52.30 | 52.52 | +0.748% | 485,237 | -4.056% |
| 2026-08-06 | 52.05 | 52.35 | 51.87 | 52.13 | +0.231% | 487,991 | -3.338% |
| 2026-08-05 | 52.23 | 52.33 | 51.91 | 52.01 | +0.212% | 380,438 | -3.115% |
| 2026-08-04 | 51.35 | 51.90 | 51.24 | 51.90 | +1.278% | 286,792 | -2.909% |
| 2026-08-03 | 51.23 | 51.35 | 51.05 | 51.24 | +0.737% | 266,896 | -1.668% |
| 2026-07-31 | 50.78 | 50.91 | 50.32 | 50.87 | +0.079% | 270,118 | -0.944% |
| 2026-07-30 | 50.71 | 50.84 | 50.26 | 50.83 | +0.395% | 192,755 | -0.866% |
| 2026-07-29 | 50.42 | 51.12 | 50.42 | 50.63 | +0.119% | 249,563 | -0.474% |
| 2026-07-28 | 50.14 | 50.62 | 50.09 | 50.57 | +1.282% | 401,850 | -0.356% |
| 2026-07-27 | 49.87 | 50.13 | 49.78 | 49.93 | +1.216% | 437,991 | +0.921% |
| 2026-07-24 | 49.08 | 49.57 | 49.08 | 49.33 | +0.797% | 207,318 | +2.149% |
| 2026-07-23 | 49.24 | 49.28 | 48.81 | 48.94 | -1.351% | 335,835 | +2.963% |
| 2026-07-22 | 49.89 | 49.95 | 49.60 | 49.61 | -0.101% | 328,273 | +1.572% |
| 2026-07-21 | 49.60 | 49.70 | 49.38 | 49.66 | +0.283% | 280,524 | +1.470% |
| 2026-07-20 | 49.65 | 49.74 | 49.47 | 49.52 | -0.202% | 196,628 | +1.757% |
| 2026-07-17 | 49.72 | 49.88 | 49.46 | 49.62 | -0.720% | 462,406 | +1.552% |
| 2026-07-16 | 49.86 | 50.20 | 49.75 | 49.98 | +0.402% | 300,192 | +0.820% |
| 2026-07-15 | 49.61 | 49.87 | 49.51 | 49.78 | +0.627% | 257,812 | +1.225% |
| 2026-07-14 | 49.59 | 49.62 | 49.35 | 49.47 | -0.403% | 316,174 | +1.860% |
| 2026-07-13 | 49.66 | 49.83 | 49.45 | 49.67 | -0.141% | 497,006 | +1.450% |
| 2026-07-10 | 49.67 | 49.77 | 49.45 | 49.74 | +0.586% | 267,812 | +1.307% |
| 2026-07-09 | 49.18 | 49.48 | 49.15 | 49.45 | +0.335% | 350,184 | +1.901% |
| 2026-07-08 | 49.57 | 49.57 | 49.08 | 49.28 | -1.331% | 362,727 | +2.242% |
| 2026-07-07 | 50.30 | 50.42 | 49.88 | 49.95 | -0.399% | 392,472 | +0.881% |
| 2026-07-06 | 50.10 | 50.15 | 49.62 | 50.15 | +0.683% | 303,637 | +0.479% |
| 2026-07-02 | 49.60 | 49.81 | 49.38 | 49.81 | +1.240% | 386,203 | +1.164% |
| 2026-07-01 | 48.91 | 49.32 | 48.85 | 49.20 | +0.572% | 441,303 | +2.419% |
| 2026-06-30 | 49.05 | 49.06 | 48.72 | 48.92 | -0.346% | 346,115 | +3.005% |
| 2026-06-29 | 49.07 | 49.21 | 48.92 | 49.09 | +0.122% | 167,000 | +2.648% |
| 2026-06-26 | 48.75 | 49.15 | 48.72 | 49.03 | +0.636% | 160,531 | +2.774% |
| 2026-06-25 | 48.77 | 49.02 | 48.64 | 48.72 | +0.288% | 325,382 | +3.428% |
| 2026-06-24 | 48.56 | 49.20 | 48.35 | 48.58 | +0.289% | 219,659 | +3.726% |
| 2026-06-23 | 48.30 | 48.57 | 48.29 | 48.44 | -0.819% | 314,377 | +4.026% |
| 2026-06-22 | 48.49 | 49.11 | 48.49 | 48.84 | -0.671% | 246,928 | +3.174% |
| 2026-06-18 | 49.35 | 49.39 | 49.08 | 49.17 | +0.183% | 208,920 | +2.481% |
| 2026-06-17 | 49.96 | 49.98 | 49.00 | 49.08 | -1.624% | 322,332 | +2.669% |
| 2026-06-16 | 50.11 | 50.19 | 49.87 | 49.89 | -0.419% | 375,443 | +1.002% |
| 2026-06-15 | 50.24 | 50.34 | 49.98 | 50.10 | +0.734% | 255,211 | +0.579% |
| 2026-06-12 | 49.59 | 49.80 | 49.23 | 49.73 | +0.495% | 275,759 | +1.317% |
| 2026-06-11 | 48.91 | 49.59 | 48.64 | 49.49 | +1.372% | 376,207 | +1.819% |
| 2026-06-10 | 49.09 | 49.37 | 48.73 | 48.82 | -1.174% | 347,605 | +3.216% |
| 2026-06-09 | 49.50 | 49.86 | 48.69 | 49.40 | +0.488% | 406,525 | +2.004% |
| 2026-06-08 | 49.54 | 49.54 | 49.11 | 49.16 | +0.041% | 272,524 | +2.502% |
| 2026-06-05 | 49.97 | 50.04 | 49.02 | 49.14 | -2.228% | 412,750 | +2.544% |
| 2026-06-04 | 50.20 | 50.37 | 50.11 | 50.26 | +0.661% | 822,406 | +0.259% |
| 2026-06-03 | 50.12 | 50.15 | 49.83 | 49.93 | -0.991% | 495,453 | +0.921% |
| 2026-06-02 | 50.31 | 50.45 | 50.18 | 50.43 | +0.139% | 212,269 | -0.079% |
| 2026-06-01 | 50.06 | 50.54 | 49.99 | 50.36 | +0.559% | 252,689 | +0.060% |
| 2026-05-29 | 49.99 | 50.23 | 49.89 | 50.08 | +0.150% | 328,799 | +0.619% |
| 2026-05-28 | 49.70 | 50.10 | 49.55 | 50.01 | +0.010% | 289,073 | +0.770% |
| 2026-05-27 | 50.15 | 50.25 | 49.96 | 50.00 | -0.180% | 246,155 | +0.780% |
| 2026-05-26 | 50.06 | 50.24 | 50.02 | 50.09 | +0.341% | 214,862 | +0.599% |
| 2026-05-22 | 50.03 | 50.07 | 49.81 | 49.92 | -0.180% | 256,102 | +0.942% |
| 2026-05-21 | 49.56 | 50.10 | 49.35 | 50.01 | +0.020% | 232,820 | +0.760% |
| 2026-05-20 | 49.64 | 50.02 | 49.38 | 50.00 | +0.929% | 458,061 | +0.780% |
| 2026-05-19 | 49.57 | 49.84 | 49.40 | 49.54 | -0.632% | 346,497 | +1.716% |
| 2026-05-18 | 49.48 | 49.91 | 49.48 | 49.85 | +1.146% | 381,796 | +1.073% |
| 2026-05-15 | 49.43 | 49.52 | 49.22 | 49.29 | -1.282% | 317,061 | +2.232% |
| 2026-05-14 | 50.06 | 50.18 | 49.84 | 49.93 | -0.040% | 246,753 | +0.921% |
| 2026-05-13 | 49.65 | 49.97 | 49.63 | 49.95 | +0.362% | 241,116 | +0.881% |
| 2026-05-12 | 49.77 | 49.83 | 49.36 | 49.77 | -0.181% | 285,480 | +1.246% |
| 2026-05-11 | 50.00 | 50.04 | 49.80 | 49.86 | -0.380% | 288,389 | +1.063% |
| 2026-05-08 | 49.99 | 50.12 | 49.85 | 50.05 | +0.968% | 215,071 | +0.679% |
| 2026-05-07 | 50.13 | 50.13 | 49.57 | 49.57 | -0.721% | 273,263 | +1.654% |
| 2026-05-06 | 49.77 | 49.96 | 49.67 | 49.93 | +1.753% | 370,117 | +0.921% |
| 2026-05-05 | 48.96 | 49.10 | 48.73 | 49.07 | +1.029% | 454,220 | +2.690% |
| 2026-05-04 | 48.84 | 49.08 | 48.52 | 48.57 | -0.857% | 197,783 | +3.747% |
| 2026-05-01 | 49.16 | 49.22 | 48.91 | 48.99 | -0.183% | 230,574 | +2.858% |
| 2026-04-30 | 48.53 | 49.11 | 48.45 | 49.08 | +1.447% | 328,479 | +2.669% |
| 2026-04-29 | 48.52 | 48.52 | 48.16 | 48.38 | -0.779% | 312,495 | +4.155% |
| 2026-04-28 | 48.99 | 48.99 | 48.62 | 48.76 | -0.388% | 326,495 | +3.343% |
| 2026-04-27 | 49.21 | 49.24 | 48.95 | 48.95 | -0.041% | 226,877 | +2.942% |
| 2026-04-24 | 48.95 | 49.00 | 48.77 | 48.97 | 0.000% | 221,836 | +2.900% |
| 2026-04-23 | 49.23 | 49.50 | 48.61 | 48.97 | -0.589% | 296,485 | +2.900% |
| 2026-04-22 | 49.24 | 49.39 | 49.16 | 49.26 | +0.551% | 326,872 | +2.294% |
| 2026-04-21 | 49.69 | 49.82 | 48.96 | 48.99 | -1.528% | 333,441 | +2.858% |
| 2026-04-20 | 49.70 | 49.79 | 49.57 | 49.75 | -0.201% | 226,249 | +1.286% |
| 2026-04-17 | 49.77 | 50.08 | 49.68 | 49.85 | +1.218% | 252,882 | +1.083% |
| 2026-04-16 | 49.19 | 49.34 | 49.10 | 49.25 | +0.572% | 324,256 | +2.315% |
| 2026-04-15 | 48.97 | 49.10 | 48.87 | 48.97 | -0.112% | 469,280 | +2.900% |
| 2026-04-14 | 48.84 | 49.09 | 48.81 | 49.02 | +0.729% | 331,890 | +2.784% |
| 2026-04-13 | 48.19 | 48.75 | 48.10 | 48.67 | +0.620% | 249,931 | +3.534% |
| 2026-04-10 | 48.62 | 48.69 | 48.26 | 48.37 | -0.206% | 194,999 | +4.176% |
| 2026-04-09 | 48.36 | 48.65 | 48.19 | 48.47 | -0.493% | 308,635 | +3.961% |
| 2026-04-08 | 48.35 | 48.81 | 48.35 | 48.71 | +2.612% | 549,601 | +3.449% |
| 2026-04-07 | 47.25 | 47.49 | 46.97 | 47.47 | +0.127% | 265,338 | +6.151% |
| 2026-04-06 | 47.33 | 47.50 | 47.19 | 47.41 | +0.487% | 325,635 | +6.286% |
| 2026-04-02 | 46.62 | 47.34 | 46.57 | 47.18 | -0.275% | 276,763 | +6.804% |
| 2026-04-01 | 47.33 | 47.70 | 47.03 | 47.31 | +0.660% | 699,796 | +6.510% |
| 2026-03-31 | 46.40 | 47.03 | 46.21 | 47.00 | +2.196% | 371,623 | +7.213% |
| 2026-03-30 | 46.20 | 46.41 | 45.76 | 45.99 | +0.349% | 472,504 | +9.567% |
| 2026-03-27 | 46.02 | 46.19 | 45.71 | 45.83 | -0.715% | 403,495 | +9.950% |
| 2026-03-26 | 46.47 | 46.80 | 46.10 | 46.16 | -1.515% | 402,304 | +9.164% |
| 2026-03-25 | 47.11 | 47.11 | 46.50 | 46.87 | +0.937% | 318,762 | +7.510% |
| 2026-03-24 | 46.14 | 46.72 | 46.10 | 46.44 | -0.504% | 301,009 | +8.517% |
| 2026-03-23 | 46.51 | 47.00 | 46.31 | 46.67 | +1.501% | 285,810 | +7.971% |
| 2026-03-20 | 46.62 | 46.68 | 45.70 | 45.98 | -1.857% | 362,964 | +9.591% |
| 2026-03-19 | 46.53 | 47.08 | 46.36 | 46.85 | -0.552% | 523,680 | +7.556% |
| 2026-03-18 | 47.74 | 47.75 | 47.09 | 47.11 | -1.956% | 382,938 | +6.962% |
| 2026-03-17 | 48.26 | 48.49 | 48.05 | 48.05 | +0.188% | 339,367 | +4.870% |
| 2026-03-16 | 47.83 | 48.12 | 47.74 | 47.96 | +1.438% | 275,327 | +5.067% |
| 2026-03-13 | 47.97 | 48.04 | 47.26 | 47.28 | -0.724% | 650,059 | +6.578% |
| 2026-03-12 | 48.05 | 48.30 | 47.57 | 47.63 | -1.510% | 288,709 | +5.806% |
| 2026-03-11 | 48.28 | 48.73 | 48.09 | 48.35 | -0.237% | 380,150 | +4.208% |
| 2026-03-10 | 48.62 | 49.07 | 48.35 | 48.47 | -0.268% | 564,790 | +3.961% |
| 2026-03-09 | 47.78 | 48.60 | 47.19 | 48.60 | +0.642% | 420,043 | +3.683% |
| 2026-03-06 | 48.15 | 48.48 | 47.74 | 48.29 | -0.822% | 358,348 | +4.349% |
| 2026-03-05 | 49.18 | 49.23 | 48.28 | 48.69 | -2.150% | 507,500 | +3.491% |
| 2026-03-04 | 49.58 | 49.76 | 49.20 | 49.76 | +0.790% | 581,954 | +1.266% |
| 2026-03-03 | 49.17 | 49.55 | 48.35 | 49.37 | -2.585% | 586,130 | +2.066% |
| 2026-03-02 | 50.62 | 50.87 | 50.34 | 50.68 | -1.535% | 436,120 | -0.572% |
| 2026-02-27 | 51.17 | 51.47 | 50.98 | 51.47 | +0.429% | 379,006 | -2.098% |
| 2026-02-26 | 51.15 | 51.30 | 50.82 | 51.25 | +0.098% | 581,417 | -1.678% |
| 2026-02-25 | 51.07 | 51.20 | 50.80 | 51.20 | +0.333% | 322,338 | -1.582% |
| 2026-02-24 | 50.98 | 51.10 | 50.68 | 51.03 | +0.423% | 270,193 | -1.254% |
| 2026-02-23 | 51.03 | 51.42 | 50.64 | 50.81 | -0.564% | 393,756 | -0.836% |
| 2026-02-20 | 50.66 | 51.13 | 50.61 | 51.10 | +0.696% | 749,171 | -1.395% |
| 2026-02-19 | 50.57 | 50.81 | 50.47 | 50.75 | +0.197% | 368,081 | -0.709% |
| 2026-02-18 | 50.40 | 50.71 | 50.33 | 50.65 | +0.636% | 384,383 | -0.513% |
| 2026-02-17 | 50.56 | 50.67 | 49.82 | 50.33 | -0.691% | 413,066 | +0.119% |
| 2026-02-13 | 50.28 | 50.88 | 50.00 | 50.68 | +0.886% | 409,216 | -0.572% |
| 2026-02-12 | 51.07 | 51.35 | 50.11 | 50.23 | -1.423% | 343,417 | +0.309% |
| 2026-02-11 | 50.70 | 50.96 | 50.47 | 50.96 | +0.731% | 564,821 | -1.119% |
| 2026-02-10 | 50.78 | 50.79 | 50.33 | 50.59 | +0.587% | 264,749 | -0.395% |
| 2026-02-09 | 49.97 | 50.35 | 49.90 | 50.30 | +0.630% | 295,898 | +0.189% |
| 2026-02-06 | 49.69 | 50.01 | 49.58 | 49.98 | +1.709% | 276,863 | +0.820% |
| 2026-02-05 | 49.56 | 49.56 | 49.02 | 49.14 | -1.186% | 480,589 | +2.544% |
| 2026-02-04 | 49.85 | 50.26 | 49.39 | 49.73 | +0.648% | 553,057 | +1.327% |
| 2026-02-03 | 49.29 | 49.79 | 49.00 | 49.41 | +0.857% | 453,156 | +1.983% |
| 2026-02-02 | 48.87 | 49.54 | 48.78 | 48.99 | +0.266% | 399,358 | +2.858% |
| 2026-01-30 | 49.23 | 49.51 | 48.49 | 48.86 | -1.373% | 482,363 | +3.131% |
| 2026-01-29 | 49.90 | 50.09 | 48.96 | 49.54 | +0.263% | 497,686 | +1.716% |
| 2026-01-28 | 49.44 | 49.58 | 49.19 | 49.41 | -0.162% | 431,819 | +1.983% |
| 2026-01-27 | 49.46 | 49.64 | 49.29 | 49.49 | +0.630% | 654,835 | +1.819% |
| 2026-01-26 | 48.98 | 49.80 | 48.98 | 49.18 | +0.531% | 619,793 | +2.460% |
| 2026-01-23 | 48.73 | 48.96 | 48.66 | 48.92 | +0.082% | 533,613 | +3.005% |
| 2026-01-22 | 48.44 | 48.88 | 48.44 | 48.88 | +1.243% | 661,691 | +3.089% |
| 2026-01-21 | 47.98 | 48.47 | 47.98 | 48.28 | +0.920% | 647,995 | +4.370% |
| 2026-01-20 | 48.03 | 48.20 | 47.36 | 47.84 | -1.147% | 424,800 | +5.330% |
| 2026-01-16 | 48.58 | 48.60 | 48.25 | 48.40 | -0.360% | 1,083,264 | +4.122% |
| 2026-01-15 | 48.61 | 48.74 | 48.37 | 48.57 | -0.062% | 223,826 | +3.747% |
| 2026-01-14 | 48.22 | 49.08 | 48.22 | 48.60 | +0.809% | 294,774 | +3.683% |
| 2026-01-13 | 48.23 | 48.35 | 48.04 | 48.21 | -0.186% | 352,528 | +4.522% |
| 2026-01-12 | 48.05 | 48.30 | 47.91 | 48.30 | +0.772% | 285,174 | +4.327% |
| 2026-01-09 | 47.57 | 47.95 | 47.54 | 47.93 | +0.969% | 259,733 | +5.132% |
| 2026-01-08 | 47.00 | 47.60 | 46.94 | 47.47 | +0.914% | 282,098 | +6.151% |
| 2026-01-07 | 47.59 | 47.59 | 47.00 | 47.04 | -1.135% | 260,084 | +7.122% |
| 2026-01-06 | 47.26 | 47.58 | 47.26 | 47.58 | +0.837% | 312,434 | +5.906% |
| 2026-01-05 | 46.72 | 47.48 | 46.72 | 47.19 | +1.429% | 421,319 | +6.792% |
| 2026-01-02 | 46.29 | 46.52 | 46.19 | 46.52 | +1.071% | 240,571 | +8.319% |
| 2025-12-31 | 46.33 | 46.44 | 46.03 | 46.03 | -0.804% | 225,675 | +9.479% |
| 2025-12-30 | 46.37 | 46.43 | 46.30 | 46.40 | -0.791% | 220,633 | +8.599% |
| 2025-12-29 | 47.14 | 47.15 | 44.00 | 46.77 | -0.701% | 158,704 | +7.740% |
| 2025-12-26 | 47.14 | 47.14 | 46.88 | 47.10 | +0.598% | 202,310 | +6.985% |
| 2025-12-24 | 46.93 | 47.04 | 46.70 | 46.82 | -0.021% | 207,902 | +7.625% |
| 2025-12-23 | 46.90 | 46.90 | 46.57 | 46.83 | +0.343% | 220,984 | +7.602% |
| 2025-12-22 | 46.43 | 46.72 | 46.43 | 46.67 | +0.560% | 223,094 | +7.971% |
| 2025-12-19 | 46.28 | 46.51 | 46.12 | 46.41 | +0.694% | 153,059 | +8.576% |
| 2025-12-18 | 46.24 | 46.36 | 43.84 | 46.09 | +0.414% | 320,605 | +9.330% |
| 2025-12-17 | 46.08 | 46.15 | 45.84 | 45.90 | -0.239% | 201,841 | +9.782% |
| 2025-12-16 | 46.27 | 46.32 | 45.85 | 46.01 | -0.648% | 196,538 | +9.520% |
| 2025-12-15 | 46.52 | 46.52 | 46.19 | 46.31 | -0.022% | 144,142 | +8.810% |
| 2025-12-12 | 46.75 | 46.76 | 46.14 | 46.32 | -0.686% | 177,436 | +8.787% |
| 2025-12-11 | 46.31 | 46.83 | 46.14 | 46.64 | +0.561% | 175,947 | +8.040% |
| 2025-12-10 | 45.73 | 46.45 | 45.73 | 46.38 | +1.178% | 110,262 | +8.646% |
| 2025-12-09 | 45.82 | 45.95 | 45.71 | 45.84 | +0.460% | 154,952 | +9.926% |
| 2025-12-08 | 46.07 | 46.45 | 45.62 | 45.63 | -0.977% | 185,108 | +10.432% |
| 2025-12-05 | 46.16 | 46.36 | 46.02 | 46.08 | +0.130% | 176,985 | +9.353% |
| 2025-12-04 | 46.03 | 46.13 | 45.85 | 46.02 | +0.327% | 192,971 | +9.496% |
| 2025-12-03 | 45.66 | 45.98 | 45.65 | 45.87 | +0.669% | 131,019 | +9.854% |
| 2025-12-02 | 45.71 | 45.71 | 45.35 | 45.56 | -0.535% | 156,202 | +10.589% |
| 2025-12-01 | 45.69 | 46.82 | 45.64 | 45.81 | +0.022% | 316,382 | +9.998% |
| 2025-11-28 | 45.65 | 45.80 | 45.42 | 45.80 | +0.439% | 58,707 | +10.022% |
| 2025-11-26 | 45.37 | 45.89 | 45.31 | 45.60 | +0.818% | 154,594 | +10.504% |
| 2025-11-25 | 44.90 | 45.23 | 44.67 | 45.23 | +1.265% | 205,064 | +11.408% |
| 2025-11-24 | 44.50 | 44.75 | 44.33 | 44.66 | +0.983% | 229,100 | +12.818% |
| 2025-11-21 | 43.87 | 44.41 | 43.73 | 44.23 | +1.515% | 90,874 | +13.927% |
| 2025-11-20 | 44.61 | 44.63 | 43.55 | 43.57 | -1.336% | 181,835 | +15.653% |
| 2025-11-19 | 44.28 | 44.39 | 44.01 | 44.16 | -0.453% | 134,653 | +14.108% |
| 2025-11-18 | 44.24 | 44.54 | 43.98 | 44.36 | -0.256% | 129,174 | +13.591% |
| 2025-11-17 | 44.85 | 44.95 | 44.33 | 44.48 | -0.814% | 140,564 | +13.300% |
| 2025-11-14 | 44.78 | 45.07 | 44.60 | 44.84 | -0.400% | 76,211 | +12.377% |
| 2025-11-13 | 45.36 | 45.38 | 44.87 | 45.02 | -0.662% | 290,247 | +11.928% |
| 2025-11-12 | 45.09 | 45.43 | 45.09 | 45.32 | +0.532% | 264,771 | +11.187% |
| 2025-11-11 | 44.83 | 45.14 | 44.80 | 45.08 | +0.850% | 188,140 | +11.779% |
| 2025-11-10 | 44.63 | 44.76 | 44.35 | 44.70 | +0.903% | 156,052 | +12.729% |
| 2025-11-07 | 43.97 | 44.30 | 43.75 | 44.30 | +0.648% | 99,307 | +13.747% |
| 2025-11-06 | 44.28 | 44.28 | 43.91 | 44.02 | -0.464% | 200,718 | +14.484% |
| 2025-11-05 | 44.07 | 44.37 | 44.05 | 44.22 | +0.706% | 115,428 | +13.953% |
| 2025-11-04 | 43.93 | 44.10 | 43.79 | 43.91 | -0.992% | 263,520 | +14.757% |
| 2025-11-03 | 44.34 | 44.52 | 44.01 | 44.35 | +0.283% | 157,536 | +13.619% |
| 2025-10-31 | 44.24 | 44.28 | 44.01 | 44.23 | +0.034% | 127,373 | +13.940% |
| 2025-10-30 | 44.29 | 44.64 | 43.67 | 44.21 | -0.540% | 401,677 | +13.979% |
| 2025-10-29 | 44.67 | 44.83 | 44.27 | 44.45 | -0.470% | 271,463 | +13.363% |
| 2025-10-28 | 44.64 | 45.24 | 44.51 | 44.66 | -0.156% | 146,736 | +12.830% |
| 2025-10-27 | 44.78 | 44.98 | 44.58 | 44.73 | +0.351% | 66,849 | +12.654% |
| 2025-10-24 | 44.65 | 44.81 | 44.54 | 44.57 | -0.014% | 119,564 | +13.049% |
| 2025-10-23 | 44.70 | 44.70 | 44.42 | 44.58 | +0.519% | 86,540 | +13.033% |
| 2025-10-22 | 44.20 | 44.37 | 44.05 | 44.35 | +0.135% | 114,462 | +13.619% |
| 2025-10-21 | 44.35 | 45.03 | 44.22 | 44.29 | -1.127% | 147,347 | +13.773% |
| 2025-10-20 | 44.57 | 44.84 | 44.57 | 44.80 | +0.890% | 88,134 | +12.490% |
| 2025-10-17 | 44.39 | 44.44 | 44.11 | 44.40 | -0.169% | 61,354 | +13.491% |
| 2025-10-16 | 44.51 | 44.77 | 44.37 | 44.48 | +0.169% | 190,671 | +13.300% |
| 2025-10-15 | 44.28 | 44.52 | 44.07 | 44.40 | +0.843% | 165,324 | +13.491% |
| 2025-10-14 | 43.57 | 44.18 | 43.51 | 44.03 | +0.157% | 72,879 | +14.447% |
| 2025-10-13 | 44.00 | 44.06 | 43.77 | 43.96 | +1.104% | 123,852 | +14.627% |
| 2025-10-10 | 44.37 | 44.37 | 43.38 | 43.48 | -1.607% | 172,216 | +15.892% |
| 2025-10-09 | 44.64 | 44.75 | 44.07 | 44.19 | -1.163% | 84,031 | +14.030% |
| 2025-10-08 | 44.69 | 44.79 | 44.51 | 44.71 | +0.359% | 158,348 | +12.704% |
| 2025-10-07 | 44.85 | 44.93 | 44.45 | 44.55 | -0.890% | 91,975 | +13.109% |
| 2025-10-06 | 44.75 | 44.95 | 44.70 | 44.95 | +0.559% | 243,015 | +12.102% |
| 2025-10-03 | 44.62 | 44.87 | 44.62 | 44.70 | +0.472% | 234,196 | +12.729% |
| 2025-10-02 | 44.38 | 44.52 | 44.15 | 44.49 | +0.429% | 142,629 | +13.261% |
| 2025-10-01 | 44.32 | 44.91 | 44.23 | 44.30 | +0.158% | 152,998 | +13.747% |
| 2025-09-30 | 44.11 | 44.23 | 43.95 | 44.23 | +0.272% | 61,742 | +13.927% |
| 2025-09-29 | 44.18 | 44.58 | 44.01 | 44.11 | +0.273% | 87,296 | +14.237% |
| 2025-09-26 | 43.78 | 44.01 | 43.78 | 43.99 | +0.457% | 143,074 | +14.549% |
| 2025-09-25 | 43.99 | 43.99 | 43.60 | 43.79 | -0.534% | 99,050 | +15.072% |
| 2025-09-24 | 44.15 | 44.15 | 43.95 | 44.02 | -0.373% | 196,078 | +14.458% |
| 2025-09-23 | 44.31 | 44.43 | 44.09 | 44.19 | -0.023% | 114,240 | +14.030% |
| 2025-09-22 | 43.89 | 44.22 | 43.89 | 44.20 | +0.729% | 107,565 | +14.005% |
| 2025-09-19 | 43.85 | 43.97 | 43.75 | 43.88 | -0.114% | 178,218 | +14.836% |
| 2025-09-18 | 43.80 | 43.97 | 43.74 | 43.93 | +0.114% | 106,670 | +14.705% |
| 2025-09-17 | 43.93 | 44.23 | 43.67 | 43.88 | -0.046% | 91,533 | +14.836% |
| 2025-09-16 | 44.02 | 44.21 | 43.71 | 43.90 | +0.504% | 137,241 | +14.784% |
| 2025-09-15 | 43.95 | 44.20 | 43.68 | 43.68 | +0.069% | 160,589 | +15.362% |
| 2025-09-12 | 44.27 | 44.27 | 43.50 | 43.65 | -0.297% | 88,861 | +15.441% |
| 2025-09-11 | 43.51 | 44.20 | 43.41 | 43.78 | +0.852% | 137,947 | +15.098% |
| 2025-09-10 | 43.53 | 43.79 | 43.17 | 43.41 | +1.071% | 176,587 | +16.079% |
| 2025-09-09 | 42.98 | 43.04 | 42.87 | 42.95 | +0.093% | 63,591 | +17.322% |
| 2025-09-08 | 42.84 | 42.94 | 42.72 | 42.91 | +0.516% | 144,646 | +17.432% |
| 2025-09-05 | 42.00 | 42.78 | 42.00 | 42.69 | +0.707% | 325,295 | +18.037% |
| 2025-09-04 | 42.12 | 42.41 | 42.09 | 42.39 | +0.331% | 71,435 | +18.872% |
| 2025-09-03 | 42.30 | 42.30 | 42.07 | 42.25 | +0.213% | 89,593 | +19.266% |
| 2025-09-02 | 42.14 | 42.17 | 41.95 | 42.16 | -0.472% | 60,871 | +19.521% |
| 2025-08-29 | 42.25 | 42.36 | 42.18 | 42.36 | 0.000% | 90,783 | +18.957% |
| 2025-08-28 | 42.24 | 42.40 | 42.15 | 42.36 | +0.308% | 112,636 | +18.957% |
| 2025-08-27 | 42.03 | 42.27 | 41.81 | 42.23 | +0.095% | 149,995 | +19.323% |
| 2025-08-26 | 42.18 | 42.30 | 41.95 | 42.19 | -0.095% | 127,302 | +19.436% |
| 2025-08-25 | 42.47 | 42.49 | 42.16 | 42.23 | -0.471% | 151,851 | +19.323% |
| 2025-08-22 | 42.07 | 42.60 | 41.80 | 42.43 | +1.120% | 206,082 | +18.760% |
| 2025-08-21 | 41.89 | 42.05 | 41.74 | 41.96 | +0.048% | 176,906 | +20.091% |
| 2025-08-20 | 41.86 | 42.11 | 41.75 | 41.94 | +0.576% | 268,285 | +20.148% |
| 2025-08-19 | 41.77 | 41.97 | 41.52 | 41.70 | -0.299% | 166,739 | +20.839% |
| 2025-08-18 | 41.89 | 41.91 | 41.69 | 41.83 | +0.108% | 103,427 | +20.478% |
| 2025-08-15 | 41.78 | 42.05 | 41.77 | 41.78 | +0.024% | 178,146 | +20.608% |
| 2025-08-14 | 41.76 | 41.91 | 41.53 | 41.77 | -0.298% | 265,951 | +20.637% |
| 2025-08-13 | 41.69 | 41.99 | 41.69 | 41.90 | +0.516% | 218,591 | +20.277% |
| 2025-08-12 | 41.53 | 41.80 | 41.33 | 41.68 | +1.337% | 178,408 | +20.897% |
| 2025-08-11 | 41.40 | 41.43 | 41.09 | 41.13 | -0.604% | 177,498 | +22.514% |
| 2025-08-08 | 41.34 | 41.56 | 41.25 | 41.38 | +0.681% | 104,157 | +21.774% |
| 2025-08-07 | 41.16 | 41.41 | 41.02 | 41.10 | +0.464% | 234,233 | +22.603% |
| 2025-08-06 | 40.88 | 40.96 | 40.77 | 40.91 | +0.442% | 89,383 | +23.173% |
| 2025-08-05 | 40.82 | 40.98 | 40.64 | 40.73 | 0.000% | 142,741 | +23.717% |
| 2025-08-04 | 40.53 | 40.82 | 40.34 | 40.73 | +1.596% | 271,205 | +23.717% |
| 2025-08-01 | 40.51 | 40.52 | 40.01 | 40.09 | -0.914% | 174,305 | +25.692% |
| 2025-07-31 | 40.52 | 41.01 | 40.35 | 40.46 | +0.273% | 113,577 | +24.543% |
| 2025-07-30 | 40.57 | 40.59 | 40.21 | 40.35 | -0.933% | 131,598 | +24.882% |
| 2025-07-29 | 40.61 | 40.75 | 40.50 | 40.73 | +0.246% | 67,878 | +23.717% |
| 2025-07-28 | 40.74 | 40.78 | 40.55 | 40.63 | -0.854% | 106,710 | +24.022% |
| 2025-07-25 | 40.78 | 40.98 | 40.76 | 40.98 | +0.183% | 108,812 | +22.962% |
| 2025-07-24 | 41.00 | 41.23 | 40.89 | 40.91 | -0.438% | 92,938 | +23.188% |
| 2025-07-23 | 40.85 | 41.18 | 40.76 | 41.09 | +1.294% | 307,006 | +22.648% |
| 2025-07-22 | 40.82 | 40.82 | 40.38 | 40.56 | +0.506% | 237,868 | +24.236% |
| 2025-07-21 | 40.53 | 40.99 | 40.23 | 40.36 | +0.238% | 101,415 | +24.864% |
| 2025-07-18 | 40.50 | 40.50 | 40.23 | 40.26 | -0.396% | 111,817 | +25.161% |
| 2025-07-17 | 40.33 | 40.44 | 40.11 | 40.42 | +0.025% | 131,378 | +24.666% |
| 2025-07-16 | 40.37 | 40.44 | 40.09 | 40.41 | +0.522% | 116,029 | +24.697% |
| 2025-07-15 | 40.62 | 40.73 | 40.20 | 40.20 | -0.790% | 81,055 | +25.348% |
| 2025-07-14 | 40.56 | 40.56 | 40.40 | 40.52 | -0.136% | 42,984 | +24.358% |
| 2025-07-11 | 40.66 | 40.66 | 40.44 | 40.58 | -0.576% | 160,794 | +24.190% |
| 2025-07-10 | 40.46 | 40.84 | 40.39 | 40.81 | +0.691% | 77,036 | +23.475% |
| 2025-07-09 | 40.60 | 40.61 | 40.39 | 40.53 | +0.148% | 93,530 | +24.328% |
| 2025-07-08 | 40.40 | 40.53 | 40.34 | 40.47 | +0.099% | 123,318 | +24.512% |
| 2025-07-07 | 40.65 | 40.92 | 40.31 | 40.43 | -1.089% | 580,990 | +24.635% |
| 2025-07-03 | 40.85 | 40.93 | 40.80 | 40.88 | +0.282% | 67,687 | +23.278% |
| 2025-07-02 | 40.47 | 40.82 | 40.35 | 40.76 | +0.295% | 226,029 | +23.626% |
| 2025-07-01 | 40.44 | 40.67 | 40.35 | 40.64 | +0.669% | 103,793 | +23.991% |
| 2025-06-30 | 40.15 | 40.40 | 40.08 | 40.37 | +0.498% | 159,123 | +24.820% |
| 2025-06-27 | 40.08 | 40.25 | 39.97 | 40.17 | +0.175% | 152,054 | +25.442% |
| 2025-06-26 | 40.04 | 40.11 | 39.91 | 40.10 | +0.728% | 59,939 | +25.661% |
| 2025-06-25 | 39.97 | 40.06 | 39.74 | 39.81 | -0.624% | 93,968 | +26.576% |
| 2025-06-24 | 39.89 | 40.11 | 39.77 | 40.06 | +0.881% | 53,337 | +25.786% |
| 2025-06-23 | 39.51 | 40.78 | 39.36 | 39.71 | +0.443% | 165,623 | +26.895% |
| 2025-06-20 | 40.14 | 40.14 | 39.52 | 39.53 | -0.743% | 95,129 | +27.457% |
| 2025-06-18 | 39.97 | 40.05 | 39.81 | 39.83 | +0.128% | 82,921 | +26.510% |
| 2025-06-17 | 40.04 | 40.04 | 39.72 | 39.78 | -0.847% | 71,834 | +26.672% |
| 2025-06-16 | 40.25 | 40.34 | 40.07 | 40.12 | +0.350% | 87,847 | +25.598% |
| 2025-06-13 | 39.90 | 40.18 | 39.72 | 39.98 | -0.572% | 78,545 | +26.038% |
| 2025-06-12 | 39.76 | 40.21 | 39.70 | 40.21 | +1.259% | 144,699 | +25.317% |
| 2025-06-11 | 39.82 | 39.88 | 39.67 | 39.71 | -0.030% | 87,803 | +26.895% |
| 2025-06-10 | 39.75 | 39.81 | 39.56 | 39.72 | +0.030% | 79,469 | +26.857% |
| 2025-06-09 | 39.70 | 39.83 | 39.39 | 39.71 | +0.227% | 93,775 | +26.895% |
| 2025-06-06 | 39.61 | 39.63 | 39.48 | 39.62 | +0.380% | 539,848 | +27.183% |
| 2025-06-05 | 39.59 | 39.92 | 39.31 | 39.47 | +0.101% | 206,611 | +27.667% |
| 2025-06-04 | 39.37 | 39.53 | 39.34 | 39.43 | +0.331% | 123,185 | +27.796% |
| 2025-06-03 | 39.13 | 39.33 | 38.98 | 39.30 | +0.281% | 46,557 | +28.219% |
| 2025-06-02 | 38.80 | 39.21 | 38.78 | 39.19 | +0.919% | 75,116 | +28.579% |
| 2025-05-30 | 38.40 | 38.87 | 38.25 | 38.83 | -0.300% | 140,821 | +29.760% |
| 2025-05-29 | 39.10 | 39.10 | 38.70 | 38.95 | +0.103% | 58,992 | +29.371% |
| 2025-05-28 | 38.98 | 39.05 | 38.76 | 38.91 | -0.359% | 125,789 | +29.504% |
| 2025-05-27 | 38.77 | 39.06 | 38.77 | 39.05 | +1.297% | 136,483 | +29.040% |
| 2025-05-23 | 38.66 | 38.67 | 38.33 | 38.55 | -0.104% | 55,116 | +30.713% |
| 2025-05-22 | 38.71 | 38.80 | 38.55 | 38.59 | -0.746% | 63,290 | +30.578% |
| 2025-05-21 | 39.05 | 39.26 | 38.84 | 38.88 | -0.613% | 91,810 | +29.604% |
| 2025-05-20 | 38.96 | 39.21 | 38.96 | 39.12 | +0.282% | 74,371 | +28.809% |
| 2025-05-19 | 38.78 | 39.03 | 38.71 | 39.01 | +0.386% | 60,312 | +29.172% |
| 2025-05-16 | 38.56 | 38.90 | 38.56 | 38.86 | +0.778% | 463,590 | +29.671% |
| 2025-05-15 | 38.22 | 38.62 | 38.22 | 38.56 | +0.890% | 379,559 | +30.679% |
| 2025-05-14 | 38.35 | 38.35 | 38.14 | 38.22 | -0.469% | 354,349 | +31.842% |
| 2025-05-13 | 38.12 | 38.45 | 38.12 | 38.40 | +0.261% | 142,524 | +31.224% |
| 2025-05-12 | 38.09 | 38.66 | 38.09 | 38.30 | +1.457% | 56,465 | +31.567% |
| 2025-05-09 | 37.86 | 37.86 | 37.67 | 37.75 | +0.239% | 42,290 | +33.483% |
| 2025-05-08 | 37.77 | 39.30 | 37.66 | 37.66 | -0.869% | 91,277 | +33.802% |
| 2025-05-07 | 37.90 | 38.22 | 37.60 | 37.99 | +0.237% | 64,240 | +32.640% |
| 2025-05-06 | 37.66 | 37.96 | 37.60 | 37.90 | +0.212% | 92,489 | +32.955% |
| 2025-05-05 | 37.74 | 37.92 | 37.59 | 37.82 | +0.185% | 56,465 | +33.236% |
| 2025-05-02 | 37.25 | 37.85 | 37.25 | 37.75 | +1.261% | 118,414 | +33.483% |
| 2025-05-01 | 37.44 | 37.56 | 37.24 | 37.28 | -0.534% | 47,272 | +35.166% |
| 2025-04-30 | 37.47 | 37.52 | 36.98 | 37.48 | +0.415% | 51,052 | +34.445% |
| 2025-04-29 | 37.27 | 37.41 | 37.09 | 37.33 | +0.255% | 53,145 | +35.003% |
| 2025-04-28 | 37.18 | 37.28 | 36.99 | 37.23 | +0.202% | 107,038 | +35.348% |
| 2025-04-25 | 37.22 | 37.22 | 36.97 | 37.16 | -0.175% | 50,081 | +35.621% |
| 2025-04-24 | 37.07 | 37.27 | 36.77 | 37.22 | +1.254% | 85,876 | +35.384% |
| 2025-04-23 | 36.61 | 37.16 | 36.57 | 36.76 | +0.369% | 67,429 | +37.082% |
| 2025-04-22 | 36.35 | 36.74 | 36.32 | 36.62 | +1.790% | 52,026 | +37.587% |
| 2025-04-21 | 36.52 | 36.52 | 35.67 | 35.98 | -1.127% | 86,076 | +40.050% |
| 2025-04-17 | 36.25 | 36.64 | 36.21 | 36.39 | +0.943% | 45,326 | +38.472% |
| 2025-04-16 | 36.53 | 36.57 | 35.98 | 36.05 | -0.934% | 78,127 | +39.778% |
| 2025-04-15 | 36.75 | 36.75 | 36.34 | 36.39 | 0.000% | 77,413 | +38.472% |