FELC
Fidelity Enhanced Large Cap Core ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:44 PM EDT
43.68USD+0.599%(+0.26)672,988
Pre-marketOct 2, 2026 9:06:30 AM EDT
43.42USD0.000%(0.00)
FELC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.77 | 43.84 | 43.53 | 43.69 | +0.622% | 672,988 | 0.000% |
| 2026-10-01 | 43.43 | 43.49 | 43.06 | 43.42 | +0.231% | 713,323 | +0.622% |
| 2026-09-30 | 43.52 | 43.71 | 43.31 | 43.32 | -0.161% | 646,033 | +0.854% |
| 2026-09-29 | 43.56 | 43.57 | 43.27 | 43.39 | -0.138% | 796,089 | +0.691% |
| 2026-09-28 | 43.64 | 43.69 | 43.38 | 43.45 | -0.844% | 632,683 | +0.552% |
| 2026-09-25 | 43.63 | 43.85 | 43.52 | 43.82 | +0.551% | 548,109 | -0.297% |
| 2026-09-24 | 43.36 | 43.67 | 43.36 | 43.58 | -0.069% | 729,500 | +0.252% |
| 2026-09-23 | 43.89 | 43.89 | 43.51 | 43.61 | -0.706% | 600,937 | +0.183% |
| 2026-09-22 | 44.05 | 44.09 | 43.86 | 43.92 | -0.204% | 1,239,074 | -0.524% |
| 2026-09-21 | 43.59 | 44.09 | 43.59 | 44.01 | +1.499% | 728,073 | -0.727% |
| 2026-09-18 | 43.39 | 43.40 | 43.13 | 43.36 | -0.138% | 512,328 | +0.761% |
| 2026-09-17 | 43.47 | 43.48 | 43.27 | 43.42 | +0.977% | 1,271,703 | +0.622% |
| 2026-09-16 | 43.31 | 43.39 | 42.73 | 43.00 | -0.348% | 632,918 | +1.605% |
| 2026-09-15 | 43.34 | 43.34 | 43.08 | 43.15 | -0.461% | 543,211 | +1.251% |
| 2026-09-14 | 43.28 | 43.50 | 43.19 | 43.35 | -0.528% | 617,988 | +0.784% |
| 2026-09-11 | 43.59 | 43.70 | 43.55 | 43.58 | +0.833% | 644,219 | +0.252% |
| 2026-09-10 | 43.19 | 43.29 | 43.07 | 43.22 | -0.369% | 710,976 | +1.087% |
| 2026-09-09 | 43.51 | 43.52 | 43.34 | 43.38 | -0.573% | 723,860 | +0.715% |
| 2026-09-08 | 43.88 | 43.88 | 43.57 | 43.63 | -0.615% | 737,851 | +0.138% |
| 2026-09-04 | 44.05 | 44.08 | 43.83 | 43.90 | -0.431% | 679,678 | -0.478% |
| 2026-09-03 | 43.79 | 44.12 | 43.74 | 44.09 | +1.031% | 646,180 | -0.907% |
| 2026-09-02 | 43.47 | 43.69 | 43.42 | 43.64 | +0.530% | 476,013 | +0.115% |
| 2026-09-01 | 43.36 | 43.54 | 43.29 | 43.41 | -0.459% | 817,389 | +0.645% |
| 2026-08-31 | 43.62 | 43.68 | 43.49 | 43.61 | -0.366% | 912,467 | +0.183% |
| 2026-08-28 | 43.92 | 44.09 | 43.71 | 43.77 | -0.160% | 473,378 | -0.183% |
| 2026-08-27 | 43.65 | 43.88 | 43.61 | 43.84 | +0.805% | 698,694 | -0.342% |
| 2026-08-26 | 43.35 | 43.56 | 43.35 | 43.49 | +0.115% | 559,377 | +0.460% |
| 2026-08-25 | 43.53 | 43.53 | 43.30 | 43.44 | +0.254% | 426,617 | +0.576% |
| 2026-08-24 | 43.40 | 43.42 | 43.25 | 43.33 | -0.276% | 914,077 | +0.831% |
| 2026-08-21 | 43.50 | 43.59 | 43.37 | 43.45 | +0.439% | 667,943 | +0.552% |
| 2026-08-20 | 43.55 | 43.65 | 43.26 | 43.26 | -1.007% | 576,774 | +0.994% |
| 2026-08-19 | 43.81 | 43.89 | 43.63 | 43.70 | +0.046% | 551,547 | -0.023% |
| 2026-08-18 | 43.76 | 43.78 | 43.66 | 43.68 | -0.682% | 571,538 | +0.023% |
| 2026-08-17 | 44.18 | 44.19 | 43.95 | 43.98 | -0.475% | 492,633 | -0.659% |
| 2026-08-14 | 44.25 | 44.36 | 44.12 | 44.19 | -0.045% | 461,287 | -1.131% |
| 2026-08-13 | 44.04 | 44.24 | 43.94 | 44.21 | +0.706% | 734,006 | -1.176% |
| 2026-08-12 | 44.04 | 44.06 | 43.84 | 43.90 | +0.251% | 535,116 | -0.478% |
| 2026-08-11 | 44.03 | 44.13 | 43.73 | 43.79 | -0.455% | 785,182 | -0.228% |
| 2026-08-10 | 43.92 | 44.10 | 43.92 | 43.99 | +0.068% | 582,147 | -0.682% |
| 2026-08-07 | 43.88 | 43.98 | 43.72 | 43.96 | +0.549% | 512,288 | -0.614% |
| 2026-08-06 | 43.74 | 43.90 | 43.62 | 43.72 | -0.114% | 487,402 | -0.069% |
| 2026-08-05 | 44.14 | 44.18 | 43.75 | 43.77 | -0.137% | 762,714 | -0.183% |
| 2026-08-04 | 43.26 | 43.95 | 43.26 | 43.83 | +1.599% | 1,891,083 | -0.319% |
| 2026-08-03 | 42.64 | 43.19 | 42.64 | 43.14 | +1.339% | 608,614 | +1.275% |
| 2026-07-31 | 42.46 | 42.69 | 42.04 | 42.57 | +0.781% | 676,080 | +2.631% |
| 2026-07-30 | 41.92 | 42.27 | 41.78 | 42.24 | +1.759% | 975,350 | +3.433% |
| 2026-07-29 | 42.12 | 42.30 | 41.51 | 41.51 | -1.448% | 698,658 | +5.252% |
| 2026-07-28 | 41.94 | 42.22 | 41.78 | 42.12 | +0.333% | 925,174 | +3.727% |
| 2026-07-27 | 42.23 | 42.30 | 41.78 | 41.98 | +0.095% | 834,463 | +4.073% |
| 2026-07-24 | 41.84 | 42.21 | 41.84 | 41.94 | +0.191% | 744,010 | +4.173% |
| 2026-07-23 | 41.94 | 42.09 | 41.69 | 41.86 | -1.204% | 788,714 | +4.372% |
| 2026-07-22 | 42.33 | 42.50 | 42.28 | 42.37 | -0.071% | 443,273 | +3.115% |
| 2026-07-21 | 42.32 | 42.45 | 42.19 | 42.40 | +0.808% | 526,730 | +3.042% |
| 2026-07-20 | 42.27 | 42.38 | 42.02 | 42.06 | -0.048% | 521,589 | +3.875% |
| 2026-07-17 | 41.86 | 42.28 | 41.83 | 42.08 | -0.684% | 553,769 | +3.826% |
| 2026-07-16 | 42.61 | 42.63 | 42.22 | 42.37 | -0.773% | 620,860 | +3.115% |
| 2026-07-15 | 42.63 | 42.70 | 42.41 | 42.70 | +0.542% | 673,091 | +2.319% |
| 2026-07-14 | 42.41 | 42.58 | 42.32 | 42.47 | +0.426% | 579,432 | +2.873% |
| 2026-07-13 | 42.42 | 42.53 | 42.22 | 42.29 | -0.728% | 510,015 | +3.310% |
| 2026-07-10 | 42.41 | 42.62 | 42.18 | 42.60 | +0.448% | 495,432 | +2.559% |
| 2026-07-09 | 42.15 | 42.41 | 42.01 | 42.41 | +1.000% | 488,127 | +3.018% |
| 2026-07-08 | 41.78 | 42.04 | 41.67 | 41.99 | -0.238% | 831,974 | +4.049% |
| 2026-07-07 | 42.21 | 42.21 | 41.91 | 42.09 | -0.379% | 961,531 | +3.801% |
| 2026-07-06 | 42.07 | 42.32 | 42.03 | 42.25 | +0.980% | 752,793 | +3.408% |
| 2026-07-02 | 41.98 | 42.19 | 41.56 | 41.84 | -0.119% | 759,162 | +4.422% |
| 2026-07-01 | 41.82 | 42.08 | 41.67 | 41.89 | -0.048% | 764,597 | +4.297% |
| 2026-06-30 | 41.58 | 41.97 | 41.58 | 41.91 | +0.769% | 5,084,648 | +4.247% |
| 2026-06-29 | 41.34 | 41.62 | 41.15 | 41.59 | +1.365% | 548,531 | +5.049% |
| 2026-06-26 | 40.96 | 41.35 | 40.83 | 41.03 | -0.413% | 630,043 | +6.483% |
| 2026-06-25 | 41.57 | 41.57 | 41.06 | 41.20 | -0.097% | 820,368 | +6.044% |
| 2026-06-24 | 41.34 | 41.65 | 41.12 | 41.24 | -0.073% | 645,768 | +5.941% |
| 2026-06-23 | 41.23 | 41.58 | 41.18 | 41.27 | -1.457% | 1,014,449 | +5.864% |
| 2026-06-22 | 42.04 | 42.17 | 41.78 | 41.88 | -0.167% | 676,031 | +4.322% |
| 2026-06-18 | 42.06 | 42.06 | 41.81 | 41.95 | +0.841% | 661,396 | +4.148% |
| 2026-06-17 | 42.12 | 42.19 | 41.52 | 41.60 | -1.070% | 695,179 | +5.024% |
| 2026-06-16 | 42.24 | 42.33 | 42.02 | 42.05 | -0.450% | 662,416 | +3.900% |
| 2026-06-15 | 42.10 | 42.36 | 42.10 | 42.24 | +1.710% | 833,824 | +3.433% |
| 2026-06-12 | 41.45 | 41.65 | 41.16 | 41.53 | +0.484% | 572,526 | +5.201% |
| 2026-06-11 | 40.80 | 41.44 | 40.59 | 41.33 | +1.873% | 1,050,676 | +5.710% |
| 2026-06-10 | 41.06 | 41.34 | 40.57 | 40.57 | -1.768% | 1,122,741 | +7.690% |
| 2026-06-09 | 41.66 | 41.85 | 40.45 | 41.30 | -0.290% | 1,956,441 | +5.787% |
| 2026-06-08 | 41.66 | 41.77 | 41.37 | 41.42 | +0.242% | 443,176 | +5.480% |
| 2026-06-05 | 42.20 | 42.20 | 41.24 | 41.32 | -2.662% | 1,033,237 | +5.736% |
| 2026-06-04 | 42.18 | 42.54 | 42.11 | 42.45 | +0.260% | 3,683,242 | +2.921% |
| 2026-06-03 | 42.55 | 42.62 | 42.33 | 42.34 | -0.587% | 421,133 | +3.188% |
| 2026-06-02 | 42.46 | 42.66 | 42.44 | 42.59 | +0.212% | 612,506 | +2.583% |
| 2026-06-01 | 42.28 | 42.60 | 42.28 | 42.50 | +0.307% | 581,593 | +2.800% |
| 2026-05-29 | 42.36 | 42.48 | 42.27 | 42.37 | +0.260% | 678,200 | +3.115% |
| 2026-05-28 | 42.05 | 42.27 | 41.95 | 42.26 | +0.499% | 1,750,612 | +3.384% |
| 2026-05-27 | 42.10 | 42.13 | 41.93 | 42.05 | -0.048% | 671,664 | +3.900% |
| 2026-05-26 | 41.98 | 42.16 | 41.95 | 42.07 | +0.791% | 567,624 | +3.851% |
| 2026-05-22 | 41.76 | 41.92 | 41.70 | 41.74 | +0.433% | 498,368 | +4.672% |
| 2026-05-21 | 41.28 | 41.68 | 41.24 | 41.56 | +0.241% | 796,799 | +5.125% |
| 2026-05-20 | 41.19 | 41.48 | 41.08 | 41.46 | +0.900% | 1,234,626 | +5.379% |
| 2026-05-19 | 41.10 | 41.28 | 40.91 | 41.09 | -0.557% | 666,264 | +6.328% |
| 2026-05-18 | 41.44 | 41.49 | 41.05 | 41.32 | -0.169% | 648,482 | +5.736% |
| 2026-05-15 | 41.53 | 41.62 | 41.29 | 41.39 | -1.146% | 653,504 | +5.557% |
| 2026-05-14 | 41.65 | 41.94 | 41.64 | 41.87 | +0.843% | 896,960 | +4.347% |
| 2026-05-13 | 41.20 | 41.60 | 41.08 | 41.52 | +0.777% | 435,900 | +5.226% |
| 2026-05-12 | 41.17 | 41.23 | 40.84 | 41.20 | -0.097% | 538,006 | +6.044% |
| 2026-05-11 | 41.10 | 41.36 | 41.10 | 41.24 | +0.219% | 573,215 | +5.941% |
| 2026-05-08 | 41.03 | 41.17 | 41.00 | 41.15 | +0.759% | 481,424 | +6.173% |
| 2026-05-07 | 41.09 | 41.12 | 40.74 | 40.84 | -0.390% | 627,661 | +6.978% |
| 2026-05-06 | 40.72 | 41.03 | 40.64 | 41.00 | +1.335% | 562,185 | +6.561% |
| 2026-05-05 | 40.31 | 40.55 | 40.31 | 40.46 | +0.898% | 453,754 | +7.983% |
| 2026-05-04 | 40.14 | 40.32 | 39.92 | 40.10 | -0.298% | 753,617 | +8.953% |
| 2026-05-01 | 40.26 | 40.44 | 40.21 | 40.22 | +0.424% | 599,920 | +8.628% |
| 2026-04-30 | 39.86 | 40.14 | 39.64 | 40.05 | +0.932% | 1,670,842 | +9.089% |
| 2026-04-29 | 39.68 | 39.73 | 39.52 | 39.68 | -0.050% | 726,461 | +10.106% |
| 2026-04-28 | 39.70 | 39.72 | 39.51 | 39.70 | -0.426% | 580,977 | +10.050% |
| 2026-04-27 | 39.75 | 39.88 | 39.70 | 39.87 | +0.302% | 707,738 | +9.581% |
| 2026-04-24 | 39.56 | 39.77 | 39.43 | 39.75 | +0.709% | 1,167,627 | +9.912% |
| 2026-04-23 | 39.60 | 39.68 | 39.13 | 39.47 | -0.529% | 617,303 | +10.692% |
| 2026-04-22 | 39.53 | 39.69 | 39.49 | 39.68 | +1.044% | 495,918 | +10.106% |
| 2026-04-21 | 39.62 | 39.67 | 39.21 | 39.27 | -0.658% | 762,508 | +11.255% |
| 2026-04-20 | 39.54 | 39.60 | 39.39 | 39.53 | -0.202% | 588,298 | +10.524% |
| 2026-04-17 | 39.45 | 39.73 | 39.39 | 39.61 | +1.097% | 804,427 | +10.300% |
| 2026-04-16 | 39.14 | 39.23 | 39.02 | 39.18 | +0.128% | 594,304 | +11.511% |
| 2026-04-15 | 38.81 | 39.15 | 38.81 | 39.13 | +0.903% | 725,507 | +11.653% |
| 2026-04-14 | 38.42 | 38.78 | 38.42 | 38.78 | +1.174% | 633,096 | +12.661% |
| 2026-04-13 | 37.84 | 38.34 | 37.80 | 38.33 | +0.948% | 751,266 | +13.984% |
| 2026-04-10 | 38.04 | 38.12 | 37.92 | 37.97 | -0.053% | 970,474 | +15.065% |
| 2026-04-09 | 37.70 | 38.04 | 37.62 | 37.99 | +0.716% | 718,275 | +15.004% |
| 2026-04-08 | 37.78 | 37.84 | 37.49 | 37.72 | +2.472% | 1,161,961 | +15.827% |
| 2026-04-07 | 36.62 | 36.81 | 36.34 | 36.81 | +0.218% | 1,301,378 | +18.691% |
| 2026-04-06 | 36.57 | 36.77 | 36.55 | 36.73 | +0.492% | 1,205,865 | +18.949% |
| 2026-04-02 | 36.09 | 36.66 | 35.97 | 36.55 | -0.027% | 863,393 | +19.535% |
| 2026-04-01 | 36.49 | 36.76 | 36.43 | 36.56 | +0.800% | 2,338,914 | +19.502% |
| 2026-03-31 | 35.62 | 36.34 | 35.61 | 36.27 | +2.923% | 2,886,403 | +20.458% |
| 2026-03-30 | 35.69 | 35.72 | 35.09 | 35.24 | -0.368% | 3,446,088 | +23.978% |
| 2026-03-27 | 35.86 | 35.90 | 35.31 | 35.37 | -1.805% | 2,147,628 | +23.523% |
| 2026-03-26 | 36.38 | 36.55 | 36.00 | 36.02 | -1.746% | 1,151,000 | +21.294% |
| 2026-03-25 | 36.78 | 36.91 | 36.54 | 36.66 | +0.521% | 2,100,974 | +19.176% |
| 2026-03-24 | 36.38 | 36.69 | 36.32 | 36.47 | -0.328% | 1,992,729 | +19.797% |
| 2026-03-23 | 36.71 | 36.99 | 36.53 | 36.59 | +1.022% | 3,643,875 | +19.404% |
| 2026-03-20 | 36.66 | 36.66 | 36.01 | 36.22 | -1.683% | 900,194 | +20.624% |
| 2026-03-19 | 36.67 | 37.01 | 36.57 | 36.84 | -0.298% | 962,439 | +18.594% |
| 2026-03-18 | 37.32 | 37.38 | 36.94 | 36.95 | -1.256% | 993,903 | +18.241% |
| 2026-03-17 | 37.51 | 37.65 | 37.40 | 37.42 | +0.268% | 750,866 | +16.756% |
| 2026-03-16 | 37.28 | 37.49 | 37.23 | 37.32 | +0.974% | 2,282,878 | +17.069% |
| 2026-03-13 | 37.38 | 37.53 | 36.91 | 36.96 | -0.699% | 2,142,135 | +18.209% |
| 2026-03-12 | 37.50 | 37.50 | 37.20 | 37.22 | -1.482% | 1,764,780 | +17.383% |
| 2026-03-11 | 37.79 | 37.98 | 37.60 | 37.78 | -0.053% | 839,031 | +15.643% |
| 2026-03-10 | 37.81 | 38.16 | 37.67 | 37.80 | -0.132% | 1,021,589 | +15.582% |
| 2026-03-09 | 37.18 | 37.92 | 36.95 | 37.85 | +0.853% | 1,412,560 | +15.429% |
| 2026-03-06 | 37.59 | 37.73 | 37.38 | 37.53 | -1.393% | 1,069,148 | +16.414% |
| 2026-03-05 | 38.09 | 38.26 | 37.74 | 38.06 | -0.366% | 2,135,060 | +14.792% |
| 2026-03-04 | 38.00 | 38.30 | 37.92 | 38.20 | +0.712% | 891,192 | +14.372% |
| 2026-03-03 | 37.65 | 38.05 | 37.34 | 37.93 | -0.914% | 1,052,736 | +15.186% |
| 2026-03-02 | 37.81 | 38.40 | 37.75 | 38.28 | +0.026% | 1,500,142 | +14.133% |
| 2026-02-27 | 38.11 | 38.28 | 38.02 | 38.27 | -0.494% | 952,865 | +14.163% |
| 2026-02-26 | 38.69 | 38.70 | 38.17 | 38.46 | -0.620% | 1,163,801 | +13.599% |
| 2026-02-25 | 38.50 | 38.73 | 38.50 | 38.70 | +0.913% | 641,384 | +12.894% |
| 2026-02-24 | 37.96 | 38.38 | 37.90 | 38.35 | +0.895% | 695,034 | +13.924% |
| 2026-02-23 | 38.36 | 38.49 | 37.90 | 38.01 | -1.196% | 1,306,086 | +14.943% |
| 2026-02-20 | 38.05 | 38.49 | 38.00 | 38.47 | +0.812% | 1,340,702 | +13.569% |
| 2026-02-19 | 38.12 | 38.23 | 37.98 | 38.16 | -0.209% | 1,027,258 | +14.492% |
| 2026-02-18 | 38.16 | 38.41 | 38.11 | 38.24 | +0.447% | 1,024,098 | +14.252% |
| 2026-02-17 | 37.86 | 38.20 | 37.65 | 38.07 | +0.290% | 2,255,144 | +14.762% |
| 2026-02-13 | 37.97 | 38.20 | 37.73 | 37.96 | -0.026% | 1,339,927 | +15.095% |
| 2026-02-12 | 38.71 | 38.77 | 37.92 | 37.97 | -1.479% | 1,427,771 | +15.065% |
| 2026-02-11 | 38.81 | 38.86 | 38.42 | 38.54 | +0.026% | 621,388 | +13.363% |
| 2026-02-10 | 38.77 | 38.84 | 38.52 | 38.53 | -0.542% | 711,684 | +13.392% |
| 2026-02-09 | 38.49 | 38.84 | 38.45 | 38.74 | +0.441% | 794,585 | +12.777% |
| 2026-02-06 | 38.03 | 38.65 | 38.03 | 38.57 | +1.875% | 879,023 | +13.275% |
| 2026-02-05 | 38.04 | 38.17 | 37.75 | 37.86 | -1.200% | 868,937 | +15.399% |
| 2026-02-04 | 38.53 | 38.59 | 38.05 | 38.32 | -0.390% | 1,141,685 | +14.014% |
| 2026-02-03 | 38.92 | 38.95 | 38.18 | 38.47 | -1.029% | 779,691 | +13.569% |
| 2026-02-02 | 38.46 | 38.95 | 38.46 | 38.87 | +0.647% | 1,064,146 | +12.400% |
| 2026-01-30 | 38.61 | 38.76 | 38.37 | 38.62 | -0.310% | 716,779 | +13.128% |
| 2026-01-29 | 38.80 | 38.81 | 38.20 | 38.74 | +0.026% | 768,874 | +12.777% |
| 2026-01-28 | 38.78 | 38.80 | 38.65 | 38.73 | 0.000% | 536,916 | +12.807% |
| 2026-01-27 | 38.60 | 38.77 | 38.58 | 38.73 | +0.545% | 784,108 | +12.807% |
| 2026-01-26 | 38.30 | 38.58 | 38.30 | 38.52 | +0.601% | 558,912 | +13.422% |
| 2026-01-23 | 38.23 | 38.40 | 38.20 | 38.29 | +0.026% | 592,465 | +14.103% |
| 2026-01-22 | 38.28 | 38.39 | 38.14 | 38.28 | +0.631% | 754,934 | +14.133% |
| 2026-01-21 | 37.70 | 38.22 | 37.66 | 38.04 | +1.143% | 4,177,958 | +14.853% |
| 2026-01-20 | 37.84 | 38.01 | 37.56 | 37.61 | -1.955% | 883,225 | +16.166% |
| 2026-01-16 | 38.51 | 38.57 | 38.31 | 38.36 | -0.078% | 726,246 | +13.895% |
| 2026-01-15 | 38.56 | 38.60 | 38.35 | 38.39 | +0.130% | 755,550 | +13.806% |
| 2026-01-14 | 38.46 | 38.50 | 38.12 | 38.34 | -0.674% | 591,666 | +13.954% |
| 2026-01-13 | 38.76 | 38.77 | 38.48 | 38.60 | -0.361% | 684,655 | +13.187% |
| 2026-01-12 | 38.53 | 38.80 | 38.47 | 38.74 | +0.077% | 700,347 | +12.777% |
| 2026-01-09 | 38.56 | 38.80 | 38.49 | 38.71 | +0.363% | 618,415 | +12.865% |
| 2026-01-08 | 38.62 | 38.63 | 38.49 | 38.57 | -0.181% | 658,305 | +13.275% |
| 2026-01-07 | 38.72 | 38.88 | 38.62 | 38.64 | -0.129% | 586,272 | +13.069% |
| 2026-01-06 | 38.44 | 38.73 | 38.41 | 38.69 | +0.650% | 597,910 | +12.923% |
| 2026-01-05 | 38.40 | 38.56 | 38.40 | 38.44 | +0.523% | 717,899 | +13.658% |
| 2026-01-02 | 38.38 | 38.45 | 38.04 | 38.24 | +0.183% | 909,704 | +14.252% |
| 2025-12-31 | 38.48 | 38.48 | 38.17 | 38.17 | -0.728% | 2,245,690 | +14.462% |
| 2025-12-30 | 38.50 | 38.55 | 38.44 | 38.45 | -0.130% | 396,437 | +13.628% |
| 2025-12-29 | 38.51 | 38.58 | 38.41 | 38.50 | -0.362% | 463,819 | +13.481% |
| 2025-12-26 | 38.64 | 38.73 | 38.60 | 38.64 | 0.000% | 429,579 | +13.069% |
| 2025-12-24 | 38.53 | 38.69 | 38.52 | 38.64 | +0.285% | 472,401 | +13.069% |
| 2025-12-23 | 38.33 | 38.54 | 38.33 | 38.53 | +0.496% | 804,676 | +13.392% |
| 2025-12-22 | 38.29 | 38.37 | 38.23 | 38.34 | +0.604% | 844,662 | +13.954% |
| 2025-12-19 | 37.88 | 38.12 | 37.83 | 38.11 | +0.767% | 674,323 | +14.642% |
| 2025-12-18 | 37.82 | 38.04 | 37.73 | 37.82 | +0.773% | 865,889 | +15.521% |
| 2025-12-17 | 37.99 | 38.04 | 37.52 | 37.53 | -1.107% | 1,122,413 | +16.414% |
| 2025-12-16 | 37.95 | 38.07 | 37.72 | 37.95 | -0.184% | 663,483 | +15.125% |
| 2025-12-15 | 38.26 | 38.26 | 37.93 | 38.02 | -0.105% | 732,418 | +14.913% |
| 2025-12-12 | 38.42 | 38.45 | 37.94 | 38.06 | -1.091% | 615,241 | +14.792% |
| 2025-12-11 | 38.28 | 38.50 | 38.11 | 38.48 | +0.234% | 727,969 | +13.540% |
| 2025-12-10 | 38.16 | 38.49 | 38.07 | 38.39 | +0.603% | 807,173 | +13.806% |
| 2025-12-09 | 38.15 | 38.30 | 38.15 | 38.16 | -0.209% | 604,427 | +14.492% |
| 2025-12-08 | 38.35 | 38.38 | 38.10 | 38.24 | -0.235% | 758,424 | +14.252% |
| 2025-12-05 | 38.25 | 38.45 | 38.25 | 38.33 | +0.288% | 827,916 | +13.984% |
| 2025-12-04 | 38.25 | 38.25 | 38.06 | 38.22 | +0.210% | 679,420 | +14.312% |
| 2025-12-03 | 37.99 | 38.21 | 37.93 | 38.14 | +0.289% | 1,469,050 | +14.552% |
| 2025-12-02 | 38.01 | 38.15 | 37.91 | 38.03 | +0.211% | 846,475 | +14.883% |
| 2025-12-01 | 37.84 | 38.08 | 37.78 | 37.95 | -0.341% | 816,125 | +15.125% |
| 2025-11-28 | 37.91 | 38.09 | 37.91 | 38.08 | +0.555% | 351,483 | +14.732% |
| 2025-11-26 | 37.79 | 37.99 | 37.71 | 37.87 | +0.611% | 731,053 | +15.368% |
| 2025-11-25 | 37.29 | 37.69 | 37.08 | 37.64 | +1.047% | 670,776 | +16.073% |
| 2025-11-24 | 36.89 | 37.30 | 36.85 | 37.25 | +1.609% | 993,515 | +17.289% |
| 2025-11-21 | 36.40 | 36.95 | 36.17 | 36.66 | +0.936% | 2,089,361 | +19.176% |
| 2025-11-20 | 37.48 | 37.58 | 36.27 | 36.32 | -1.518% | 2,832,879 | +20.292% |
| 2025-11-19 | 36.78 | 37.16 | 36.66 | 36.88 | +0.245% | 1,370,315 | +18.465% |
| 2025-11-18 | 36.87 | 37.05 | 36.54 | 36.79 | -0.836% | 1,396,718 | +18.755% |
| 2025-11-17 | 37.35 | 37.59 | 36.91 | 37.10 | -1.014% | 792,496 | +17.763% |
| 2025-11-14 | 37.13 | 37.69 | 36.99 | 37.48 | -0.133% | 1,049,239 | +16.569% |
| 2025-11-13 | 38.01 | 38.03 | 37.44 | 37.53 | -1.625% | 1,329,605 | +16.414% |
| 2025-11-12 | 38.18 | 38.21 | 38.02 | 38.15 | +0.105% | 792,435 | +14.522% |
| 2025-11-11 | 37.91 | 38.15 | 37.87 | 38.11 | +0.395% | 662,241 | +14.642% |
| 2025-11-10 | 37.71 | 38.02 | 37.62 | 37.96 | +1.606% | 918,606 | +15.095% |
| 2025-11-07 | 37.21 | 37.36 | 36.83 | 37.36 | +0.054% | 1,349,470 | +16.943% |
| 2025-11-06 | 37.69 | 37.75 | 37.26 | 37.34 | -1.138% | 1,208,571 | +17.006% |
| 2025-11-05 | 37.60 | 37.96 | 37.59 | 37.77 | +0.399% | 820,251 | +15.674% |
| 2025-11-04 | 37.64 | 37.88 | 37.60 | 37.62 | -1.208% | 897,167 | +16.135% |
| 2025-11-03 | 38.20 | 38.21 | 37.90 | 38.08 | +0.184% | 894,699 | +14.732% |
| 2025-10-31 | 38.15 | 38.15 | 37.84 | 38.01 | +0.449% | 780,844 | +14.943% |
| 2025-10-30 | 38.01 | 38.15 | 37.84 | 37.84 | -1.046% | 973,602 | +15.460% |
| 2025-10-29 | 38.31 | 38.37 | 37.99 | 38.24 | -0.131% | 1,451,606 | +14.252% |
| 2025-10-28 | 38.26 | 38.40 | 38.15 | 38.29 | +0.236% | 855,660 | +14.103% |
| 2025-10-27 | 38.05 | 38.23 | 38.01 | 38.20 | +1.246% | 744,520 | +14.372% |
| 2025-10-24 | 37.68 | 37.82 | 37.66 | 37.73 | +0.855% | 680,924 | +15.796% |
| 2025-10-23 | 37.26 | 37.48 | 37.24 | 37.41 | +0.510% | 686,554 | +16.787% |
| 2025-10-22 | 37.50 | 37.50 | 36.96 | 37.22 | -0.720% | 1,036,742 | +17.383% |
| 2025-10-21 | 37.43 | 37.55 | 37.37 | 37.49 | +0.160% | 1,067,323 | +16.538% |
| 2025-10-20 | 37.15 | 37.48 | 37.11 | 37.43 | +1.162% | 758,473 | +16.725% |
| 2025-10-17 | 36.68 | 37.07 | 36.65 | 37.00 | +0.708% | 1,132,192 | +18.081% |
| 2025-10-16 | 37.08 | 37.20 | 36.54 | 36.74 | -0.649% | 1,889,516 | +18.917% |
| 2025-10-15 | 37.10 | 37.26 | 36.64 | 36.98 | +0.353% | 2,087,715 | +18.145% |
| 2025-10-14 | 36.60 | 37.05 | 36.37 | 36.85 | -0.217% | 1,620,617 | +18.562% |
| 2025-10-13 | 36.81 | 37.01 | 36.73 | 36.93 | +1.512% | 1,137,993 | +18.305% |
| 2025-10-10 | 37.46 | 37.55 | 36.36 | 36.38 | -2.727% | 1,435,279 | +20.093% |
| 2025-10-09 | 37.56 | 37.56 | 37.28 | 37.40 | -0.213% | 757,756 | +16.818% |
| 2025-10-08 | 37.37 | 37.52 | 37.34 | 37.48 | +0.483% | 455,647 | +16.569% |
| 2025-10-07 | 37.52 | 37.55 | 37.22 | 37.30 | -0.507% | 684,454 | +17.131% |
| 2025-10-06 | 37.45 | 37.52 | 37.33 | 37.49 | +0.321% | 679,649 | +16.538% |
| 2025-10-03 | 37.42 | 37.55 | 37.30 | 37.37 | -0.053% | 992,698 | +16.912% |
| 2025-10-02 | 37.48 | 37.48 | 37.24 | 37.39 | +0.134% | 733,477 | +16.849% |
| 2025-10-01 | 37.09 | 37.41 | 37.08 | 37.34 | +0.188% | 617,365 | +17.006% |
| 2025-09-30 | 37.14 | 37.30 | 37.05 | 37.27 | +0.296% | 909,760 | +17.226% |
| 2025-09-29 | 37.22 | 37.27 | 37.07 | 37.16 | +0.189% | 737,597 | +17.573% |
| 2025-09-26 | 36.95 | 37.09 | 36.83 | 37.09 | +0.679% | 861,241 | +17.795% |
| 2025-09-25 | 36.84 | 36.92 | 36.65 | 36.84 | -0.432% | 1,083,952 | +18.594% |
| 2025-09-24 | 37.18 | 37.18 | 36.89 | 37.00 | -0.243% | 725,851 | +18.081% |
| 2025-09-23 | 37.31 | 37.36 | 37.03 | 37.09 | -0.643% | 850,018 | +17.795% |
| 2025-09-22 | 37.08 | 37.36 | 37.08 | 37.33 | +0.457% | 728,557 | +17.037% |
| 2025-09-19 | 37.13 | 37.20 | 36.98 | 37.16 | +0.189% | 868,059 | +17.573% |
| 2025-09-18 | 37.08 | 37.22 | 36.98 | 37.09 | +0.460% | 949,924 | +17.795% |
| 2025-09-17 | 36.94 | 37.03 | 36.64 | 36.92 | -0.027% | 1,462,917 | +18.337% |
| 2025-09-16 | 37.03 | 37.03 | 36.88 | 36.93 | -0.189% | 1,795,751 | +18.305% |
| 2025-09-15 | 36.89 | 37.00 | 36.88 | 37.00 | +0.626% | 725,075 | +18.081% |
| 2025-09-12 | 36.79 | 36.85 | 36.74 | 36.77 | -0.027% | 772,529 | +18.820% |
| 2025-09-11 | 36.61 | 36.83 | 36.58 | 36.78 | +0.712% | 960,501 | +18.787% |
| 2025-09-10 | 36.58 | 36.61 | 36.42 | 36.52 | +0.192% | 1,155,020 | +19.633% |
| 2025-09-09 | 36.37 | 36.46 | 36.29 | 36.45 | +0.192% | 1,002,383 | +19.863% |
| 2025-09-08 | 36.32 | 36.42 | 36.29 | 36.38 | +0.386% | 861,167 | +20.093% |
| 2025-09-05 | 36.50 | 36.56 | 36.05 | 36.24 | -0.330% | 2,717,623 | +20.557% |
| 2025-09-04 | 36.11 | 36.36 | 36.05 | 36.36 | +0.804% | 739,046 | +20.160% |
| 2025-09-03 | 35.99 | 36.10 | 35.89 | 36.07 | +0.726% | 1,023,418 | +21.126% |
| 2025-09-02 | 35.59 | 35.82 | 35.47 | 35.81 | -0.583% | 848,222 | +22.005% |
| 2025-08-29 | 36.18 | 36.18 | 35.90 | 36.02 | -0.525% | 915,874 | +21.294% |
| 2025-08-28 | 36.12 | 36.25 | 36.02 | 36.21 | +0.277% | 600,825 | +20.657% |
| 2025-08-27 | 36.00 | 36.15 | 36.00 | 36.11 | +0.194% | 691,210 | +20.991% |
| 2025-08-26 | 35.87 | 36.04 | 35.81 | 36.04 | +0.474% | 705,001 | +21.226% |
| 2025-08-25 | 35.97 | 36.04 | 35.87 | 35.87 | -0.361% | 768,591 | +21.801% |
| 2025-08-22 | 35.61 | 36.06 | 35.58 | 36.00 | +1.523% | 953,874 | +21.361% |
| 2025-08-21 | 35.48 | 35.58 | 35.36 | 35.46 | -0.337% | 825,476 | +23.209% |
| 2025-08-20 | 35.65 | 35.65 | 35.27 | 35.58 | -0.252% | 1,388,277 | +22.794% |
| 2025-08-19 | 35.87 | 35.92 | 35.61 | 35.67 | -0.558% | 790,827 | +22.484% |
| 2025-08-18 | 35.78 | 35.91 | 35.78 | 35.87 | +0.056% | 837,775 | +21.801% |
| 2025-08-15 | 36.00 | 36.00 | 35.80 | 35.85 | -0.278% | 790,836 | +21.869% |
| 2025-08-14 | 35.82 | 35.99 | 35.80 | 35.95 | +0.084% | 853,407 | +21.530% |
| 2025-08-13 | 35.87 | 35.96 | 35.79 | 35.92 | +0.363% | 624,059 | +21.631% |
| 2025-08-12 | 35.51 | 35.79 | 35.45 | 35.79 | +1.159% | 541,298 | +22.073% |
| 2025-08-11 | 35.49 | 35.55 | 35.33 | 35.38 | -0.226% | 607,993 | +23.488% |
| 2025-08-08 | 35.26 | 35.49 | 35.26 | 35.46 | +0.882% | 691,245 | +23.209% |
| 2025-08-07 | 35.34 | 35.39 | 34.95 | 35.15 | +0.085% | 1,200,384 | +24.296% |
| 2025-08-06 | 34.90 | 35.16 | 34.83 | 35.12 | +0.833% | 780,204 | +24.402% |
| 2025-08-05 | 35.00 | 35.05 | 34.76 | 34.83 | -0.400% | 1,242,051 | +25.438% |
| 2025-08-04 | 34.65 | 34.97 | 34.65 | 34.97 | +1.539% | 952,612 | +24.936% |
| 2025-08-01 | 34.68 | 34.68 | 34.30 | 34.44 | -1.600% | 904,359 | +26.858% |
| 2025-07-31 | 35.43 | 35.45 | 34.95 | 35.00 | -0.285% | 2,363,604 | +24.829% |
| 2025-07-30 | 35.17 | 35.27 | 34.95 | 35.10 | -0.028% | 907,411 | +24.473% |
| 2025-07-29 | 35.31 | 35.32 | 35.07 | 35.11 | -0.397% | 1,099,452 | +24.437% |
| 2025-07-28 | 35.27 | 35.31 | 35.15 | 35.25 | +0.028% | 962,434 | +23.943% |
| 2025-07-25 | 35.12 | 35.27 | 35.12 | 35.24 | +0.399% | 587,578 | +23.978% |
| 2025-07-24 | 35.12 | 35.19 | 35.08 | 35.10 | +0.057% | 1,056,060 | +24.473% |
| 2025-07-23 | 34.90 | 35.08 | 34.81 | 35.08 | +0.834% | 937,942 | +24.544% |
| 2025-07-22 | 34.86 | 34.86 | 34.67 | 34.79 | -0.201% | 2,215,358 | +25.582% |
| 2025-07-21 | 34.80 | 35.02 | 34.80 | 34.86 | +0.230% | 630,683 | +25.330% |
| 2025-07-18 | 34.88 | 34.88 | 34.70 | 34.78 | -0.029% | 696,900 | +25.618% |
| 2025-07-17 | 34.61 | 34.82 | 34.60 | 34.79 | +0.549% | 657,948 | +25.582% |
| 2025-07-16 | 34.58 | 34.64 | 34.30 | 34.60 | +0.232% | 949,857 | +26.272% |
| 2025-07-15 | 34.80 | 34.84 | 34.52 | 34.52 | -0.404% | 723,350 | +26.564% |
| 2025-07-14 | 34.53 | 34.71 | 34.52 | 34.66 | +0.260% | 859,634 | +26.053% |
| 2025-07-11 | 34.58 | 34.66 | 34.50 | 34.57 | -0.489% | 1,009,711 | +26.381% |
| 2025-07-10 | 34.70 | 34.79 | 34.60 | 34.74 | +0.115% | 562,773 | +25.763% |
| 2025-07-09 | 34.62 | 34.74 | 34.54 | 34.70 | +0.609% | 740,366 | +25.908% |
| 2025-07-08 | 34.62 | 34.62 | 34.47 | 34.49 | -0.231% | 694,764 | +26.674% |
| 2025-07-07 | 34.68 | 34.77 | 34.42 | 34.57 | -0.718% | 1,031,990 | +26.381% |
| 2025-07-03 | 34.62 | 34.85 | 34.62 | 34.82 | +0.840% | 451,249 | +25.474% |
| 2025-07-02 | 34.42 | 34.54 | 34.36 | 34.53 | +0.261% | 619,775 | +26.528% |
| 2025-07-01 | 34.38 | 34.52 | 34.33 | 34.44 | -0.145% | 747,619 | +26.858% |
| 2025-06-30 | 34.41 | 34.55 | 34.31 | 34.49 | +0.554% | 2,031,638 | +26.674% |
| 2025-06-27 | 34.15 | 34.34 | 34.05 | 34.30 | +0.587% | 742,348 | +27.376% |
| 2025-06-26 | 33.91 | 34.12 | 33.89 | 34.10 | +0.798% | 724,562 | +28.123% |
| 2025-06-25 | 33.91 | 33.92 | 33.76 | 33.83 | 0.000% | 618,587 | +29.146% |
| 2025-06-24 | 33.66 | 33.88 | 33.65 | 33.83 | +1.257% | 858,839 | +29.146% |
| 2025-06-23 | 33.12 | 33.45 | 32.97 | 33.41 | +0.906% | 963,779 | +30.769% |
| 2025-06-20 | 33.33 | 33.39 | 33.02 | 33.11 | -0.451% | 695,957 | +31.954% |
| 2025-06-18 | 33.31 | 33.49 | 33.22 | 33.26 | -0.090% | 883,606 | +31.359% |
| 2025-06-17 | 33.43 | 33.51 | 33.25 | 33.29 | -0.805% | 2,197,371 | +31.241% |
| 2025-06-16 | 33.42 | 33.63 | 33.42 | 33.56 | +0.932% | 738,571 | +30.185% |
| 2025-06-13 | 33.32 | 33.52 | 33.17 | 33.25 | -1.159% | 1,269,910 | +31.398% |
| 2025-06-12 | 33.42 | 33.64 | 33.41 | 33.64 | +0.328% | 905,251 | +29.875% |
| 2025-06-11 | 33.68 | 33.72 | 33.41 | 33.53 | -0.297% | 1,028,356 | +30.301% |
| 2025-06-10 | 33.53 | 33.65 | 33.43 | 33.63 | +0.478% | 634,819 | +29.914% |
| 2025-06-09 | 33.54 | 33.57 | 33.45 | 33.47 | +0.030% | 599,565 | +30.535% |
| 2025-06-06 | 33.43 | 33.57 | 33.35 | 33.46 | +0.935% | 622,539 | +30.574% |
| 2025-06-05 | 33.37 | 33.45 | 33.05 | 33.15 | -0.301% | 914,066 | +31.795% |
| 2025-06-04 | 33.30 | 33.38 | 33.24 | 33.25 | -0.030% | 741,739 | +31.398% |
| 2025-06-03 | 33.03 | 33.30 | 33.02 | 33.26 | +0.575% | 843,846 | +31.359% |
| 2025-06-02 | 32.84 | 33.08 | 32.67 | 33.07 | +0.456% | 685,422 | +32.114% |
| 2025-05-30 | 32.84 | 32.99 | 32.55 | 32.92 | -0.091% | 1,373,736 | +32.716% |
| 2025-05-29 | 33.15 | 33.15 | 32.72 | 32.95 | +0.366% | 833,125 | +32.595% |
| 2025-05-28 | 33.04 | 33.10 | 32.78 | 32.83 | -0.485% | 648,189 | +33.080% |
| 2025-05-27 | 32.70 | 33.01 | 32.62 | 32.99 | +2.010% | 755,359 | +32.434% |
| 2025-05-23 | 32.19 | 32.50 | 32.08 | 32.34 | -0.706% | 651,361 | +35.096% |
| 2025-05-22 | 32.54 | 32.78 | 32.51 | 32.57 | -0.061% | 755,302 | +34.142% |
| 2025-05-21 | 32.82 | 33.10 | 32.52 | 32.59 | -1.451% | 1,198,965 | +34.060% |
| 2025-05-20 | 33.09 | 33.11 | 32.88 | 33.07 | -0.332% | 625,537 | +32.114% |
| 2025-05-19 | 32.79 | 33.20 | 32.79 | 33.18 | +0.151% | 715,534 | +31.676% |
| 2025-05-16 | 33.00 | 33.14 | 32.88 | 33.13 | +0.607% | 483,873 | +31.874% |
| 2025-05-15 | 32.64 | 32.98 | 32.63 | 32.93 | +0.519% | 577,551 | +32.675% |
| 2025-05-14 | 32.71 | 32.83 | 32.67 | 32.76 | +0.245% | 582,640 | +33.364% |
| 2025-05-13 | 32.50 | 32.80 | 32.47 | 32.68 | +0.678% | 1,384,350 | +33.690% |
| 2025-05-12 | 32.39 | 32.46 | 32.11 | 32.46 | +3.277% | 906,543 | +34.596% |
| 2025-05-09 | 31.55 | 31.59 | 31.34 | 31.43 | -0.064% | 524,722 | +39.007% |
| 2025-05-08 | 31.45 | 31.75 | 31.29 | 31.45 | +0.576% | 521,701 | +38.919% |
| 2025-05-07 | 31.23 | 31.40 | 30.97 | 31.27 | +0.450% | 567,527 | +39.719% |
| 2025-05-06 | 31.10 | 31.37 | 31.02 | 31.13 | -0.797% | 400,765 | +40.347% |
| 2025-05-05 | 31.34 | 31.55 | 31.25 | 31.38 | -0.602% | 1,321,851 | +39.229% |
| 2025-05-02 | 31.49 | 31.65 | 31.34 | 31.57 | +1.348% | 1,370,673 | +38.391% |
| 2025-05-01 | 31.25 | 31.43 | 31.12 | 31.15 | +0.549% | 517,078 | +40.257% |
| 2025-04-30 | 30.58 | 31.06 | 30.26 | 30.98 | +0.065% | 497,412 | +41.026% |
| 2025-04-29 | 30.59 | 31.02 | 30.59 | 30.96 | +0.650% | 858,308 | +41.118% |
| 2025-04-28 | 30.75 | 30.86 | 30.42 | 30.76 | +0.228% | 1,068,346 | +42.035% |
| 2025-04-25 | 30.51 | 30.74 | 30.34 | 30.69 | +0.623% | 1,692,510 | +42.359% |
| 2025-04-24 | 29.91 | 30.52 | 29.85 | 30.50 | +2.315% | 1,121,173 | +43.246% |
| 2025-04-23 | 30.11 | 30.36 | 29.75 | 29.81 | +1.395% | 1,267,550 | +46.562% |
| 2025-04-22 | 29.01 | 29.50 | 28.95 | 29.40 | +2.475% | 2,181,590 | +48.605% |
| 2025-04-21 | 29.10 | 29.10 | 28.37 | 28.69 | -2.315% | 2,689,599 | +52.283% |
| 2025-04-17 | 29.40 | 29.62 | 29.22 | 29.37 | -0.034% | 600,238 | +48.757% |
| 2025-04-16 | 29.67 | 29.87 | 29.06 | 29.38 | -2.295% | 1,387,180 | +48.707% |
| 2025-04-15 | 30.10 | 30.35 | 30.00 | 30.07 | 0.000% | 1,197,645 | +45.294% |
| 2025-04-14 | 30.38 | 30.47 | 29.82 | 30.07 | 0.000% | 3,259,035 | +45.294% |