FELG
Fidelity Enhanced Large Cap Growth ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:53 PM EDT
45.71USD+0.994%(+0.45)546,596
FELG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.79 | 46.00 | 45.60 | 45.73 | +1.038% | 546,596 | 0.000% |
| 2026-10-01 | 45.30 | 45.40 | 44.90 | 45.26 | +0.377% | 346,292 | +1.038% |
| 2026-09-30 | 45.22 | 45.56 | 45.09 | 45.09 | 0.000% | 463,484 | +1.419% |
| 2026-09-29 | 45.37 | 45.37 | 44.98 | 45.09 | +0.067% | 387,938 | +1.419% |
| 2026-09-28 | 45.24 | 45.31 | 44.83 | 45.06 | -0.705% | 335,838 | +1.487% |
| 2026-09-25 | 45.29 | 45.44 | 45.09 | 45.38 | +0.576% | 188,540 | +0.771% |
| 2026-09-24 | 44.68 | 45.22 | 44.68 | 45.12 | +0.089% | 333,534 | +1.352% |
| 2026-09-23 | 45.51 | 45.55 | 44.96 | 45.08 | -0.945% | 431,711 | +1.442% |
| 2026-09-22 | 45.44 | 45.63 | 45.42 | 45.51 | +0.198% | 237,186 | +0.483% |
| 2026-09-21 | 44.73 | 45.50 | 44.70 | 45.42 | +2.274% | 409,269 | +0.683% |
| 2026-09-18 | 44.40 | 44.43 | 44.08 | 44.41 | +0.452% | 220,495 | +2.972% |
| 2026-09-17 | 44.25 | 44.25 | 44.05 | 44.21 | +1.679% | 318,397 | +3.438% |
| 2026-09-16 | 43.72 | 43.93 | 43.20 | 43.48 | -0.046% | 377,177 | +5.175% |
| 2026-09-15 | 43.69 | 43.73 | 43.39 | 43.50 | -0.412% | 316,326 | +5.126% |
| 2026-09-14 | 43.41 | 43.85 | 43.32 | 43.68 | -0.907% | 375,863 | +4.693% |
| 2026-09-11 | 44.11 | 44.29 | 44.07 | 44.08 | +0.916% | 184,369 | +3.743% |
| 2026-09-10 | 43.72 | 43.83 | 43.54 | 43.68 | -0.930% | 268,245 | +4.693% |
| 2026-09-09 | 44.19 | 44.23 | 43.98 | 44.09 | -0.474% | 356,545 | +3.720% |
| 2026-09-08 | 44.55 | 44.55 | 44.23 | 44.30 | -0.382% | 435,983 | +3.228% |
| 2026-09-04 | 44.57 | 44.66 | 44.35 | 44.47 | -0.045% | 427,215 | +2.833% |
| 2026-09-03 | 44.06 | 44.56 | 44.03 | 44.49 | +1.321% | 226,718 | +2.787% |
| 2026-09-02 | 43.70 | 43.97 | 43.60 | 43.91 | +0.642% | 294,582 | +4.145% |
| 2026-09-01 | 43.61 | 43.90 | 43.47 | 43.63 | -1.111% | 263,964 | +4.813% |
| 2026-08-31 | 43.98 | 44.16 | 43.84 | 44.12 | +0.091% | 258,569 | +3.649% |
| 2026-08-28 | 44.46 | 44.66 | 44.04 | 44.08 | -0.966% | 258,666 | +3.743% |
| 2026-08-27 | 44.24 | 44.52 | 44.11 | 44.51 | +1.994% | 279,418 | +2.741% |
| 2026-08-26 | 43.63 | 43.77 | 43.49 | 43.64 | -0.183% | 266,297 | +4.789% |
| 2026-08-25 | 43.80 | 43.89 | 43.51 | 43.72 | +0.633% | 341,353 | +4.597% |
| 2026-08-24 | 43.66 | 43.66 | 43.28 | 43.45 | -0.957% | 227,515 | +5.260% |
| 2026-08-21 | 43.99 | 44.02 | 43.67 | 43.87 | +0.447% | 207,043 | +4.252% |
| 2026-08-20 | 43.88 | 44.02 | 43.61 | 43.67 | -0.705% | 618,463 | +4.717% |
| 2026-08-19 | 44.29 | 44.34 | 43.80 | 43.98 | -0.475% | 336,487 | +3.979% |
| 2026-08-18 | 44.30 | 44.37 | 44.08 | 44.19 | -1.515% | 716,626 | +3.485% |
| 2026-08-17 | 45.07 | 45.15 | 44.86 | 44.87 | -0.156% | 716,351 | +1.917% |
| 2026-08-14 | 45.16 | 45.16 | 44.84 | 44.94 | -0.244% | 190,719 | +1.758% |
| 2026-08-13 | 44.73 | 45.16 | 44.73 | 45.05 | +1.122% | 1,145,473 | +1.509% |
| 2026-08-12 | 44.72 | 44.72 | 44.52 | 44.55 | +0.746% | 200,426 | +2.649% |
| 2026-08-11 | 44.64 | 44.69 | 44.15 | 44.22 | -0.540% | 213,835 | +3.415% |
| 2026-08-10 | 44.63 | 44.76 | 44.41 | 44.46 | -0.403% | 293,772 | +2.857% |
| 2026-08-07 | 44.66 | 44.69 | 44.31 | 44.64 | +0.859% | 213,971 | +2.442% |
| 2026-08-06 | 44.11 | 44.58 | 44.06 | 44.26 | -0.237% | 532,366 | +3.321% |
| 2026-08-05 | 44.89 | 45.07 | 44.37 | 44.37 | -0.415% | 348,992 | +3.077% |
| 2026-08-04 | 43.76 | 44.69 | 43.76 | 44.55 | +2.721% | 394,348 | +2.649% |
| 2026-08-03 | 42.48 | 43.50 | 42.46 | 43.37 | +1.951% | 281,602 | +5.442% |
| 2026-07-31 | 42.56 | 42.71 | 41.85 | 42.54 | +0.925% | 259,375 | +7.499% |
| 2026-07-30 | 41.71 | 42.21 | 41.60 | 42.15 | +2.880% | 423,224 | +8.493% |
| 2026-07-29 | 41.76 | 42.06 | 40.97 | 40.97 | -1.939% | 330,968 | +11.618% |
| 2026-07-28 | 41.63 | 41.92 | 41.16 | 41.78 | -0.453% | 416,246 | +9.454% |
| 2026-07-27 | 42.62 | 42.68 | 41.62 | 41.97 | -0.545% | 650,439 | +8.959% |
| 2026-07-24 | 42.38 | 42.65 | 42.02 | 42.20 | -0.776% | 277,768 | +8.365% |
| 2026-07-23 | 42.58 | 42.81 | 42.23 | 42.53 | -1.687% | 359,402 | +7.524% |
| 2026-07-22 | 43.11 | 43.56 | 43.05 | 43.26 | -0.346% | 245,302 | +5.710% |
| 2026-07-21 | 43.28 | 43.48 | 43.10 | 43.41 | +1.449% | 239,770 | +5.344% |
| 2026-07-20 | 43.13 | 43.33 | 42.75 | 42.79 | +0.117% | 301,221 | +6.871% |
| 2026-07-17 | 42.39 | 43.11 | 42.12 | 42.74 | -1.179% | 344,742 | +6.996% |
| 2026-07-16 | 43.74 | 43.81 | 43.06 | 43.25 | -1.905% | 237,459 | +5.734% |
| 2026-07-15 | 44.16 | 44.16 | 43.55 | 44.09 | +0.341% | 291,080 | +3.720% |
| 2026-07-14 | 43.83 | 44.04 | 43.58 | 43.94 | +1.221% | 438,649 | +4.074% |
| 2026-07-13 | 43.75 | 43.87 | 43.34 | 43.41 | -1.765% | 315,477 | +5.344% |
| 2026-07-10 | 43.85 | 44.19 | 43.62 | 44.19 | +0.684% | 184,832 | +3.485% |
| 2026-07-09 | 43.63 | 43.96 | 43.38 | 43.89 | +1.292% | 180,095 | +4.192% |
| 2026-07-08 | 42.80 | 43.36 | 42.70 | 43.33 | +0.371% | 285,367 | +5.539% |
| 2026-07-07 | 43.24 | 43.34 | 42.80 | 43.17 | -1.032% | 288,591 | +5.930% |
| 2026-07-06 | 43.38 | 43.73 | 43.29 | 43.62 | +1.442% | 275,970 | +4.837% |
| 2026-07-02 | 43.53 | 43.80 | 42.66 | 43.00 | -1.263% | 377,641 | +6.349% |
| 2026-07-01 | 43.52 | 43.84 | 43.34 | 43.55 | -0.457% | 413,549 | +5.006% |
| 2026-06-30 | 43.18 | 43.84 | 43.09 | 43.75 | +1.367% | 945,927 | +4.526% |
| 2026-06-29 | 42.63 | 43.19 | 42.30 | 43.16 | +2.299% | 1,311,319 | +5.955% |
| 2026-06-26 | 41.86 | 42.49 | 41.74 | 42.19 | +0.238% | 645,656 | +8.391% |
| 2026-06-25 | 42.64 | 42.64 | 41.92 | 42.09 | -1.128% | 718,231 | +8.648% |
| 2026-06-24 | 42.62 | 43.13 | 42.47 | 42.57 | +0.023% | 743,119 | +7.423% |
| 2026-06-23 | 42.68 | 43.01 | 42.56 | 42.56 | -1.732% | 439,134 | +7.448% |
| 2026-06-22 | 43.69 | 43.90 | 43.27 | 43.31 | -0.938% | 649,171 | +5.588% |
| 2026-06-18 | 43.69 | 43.81 | 43.34 | 43.72 | +1.227% | 486,600 | +4.597% |
| 2026-06-17 | 43.80 | 43.87 | 43.05 | 43.19 | -1.212% | 692,251 | +5.881% |
| 2026-06-16 | 43.93 | 43.99 | 43.69 | 43.72 | -0.749% | 400,997 | +4.597% |
| 2026-06-15 | 43.79 | 44.17 | 43.73 | 44.05 | +2.347% | 557,511 | +3.814% |
| 2026-06-12 | 43.14 | 43.20 | 42.62 | 43.04 | +0.116% | 284,650 | +6.250% |
| 2026-06-11 | 42.47 | 43.11 | 42.09 | 42.99 | +1.751% | 619,587 | +6.374% |
| 2026-06-10 | 42.78 | 43.10 | 42.25 | 42.25 | -2.018% | 640,107 | +8.237% |
| 2026-06-09 | 43.71 | 43.97 | 42.10 | 43.12 | -0.759% | 605,939 | +6.053% |
| 2026-06-08 | 43.75 | 43.88 | 43.41 | 43.45 | +0.184% | 329,793 | +5.247% |
| 2026-06-05 | 44.54 | 44.58 | 43.23 | 43.37 | -3.429% | 505,786 | +5.442% |
| 2026-06-04 | 44.51 | 45.01 | 44.44 | 44.91 | +0.089% | 598,370 | +1.826% |
| 2026-06-03 | 45.30 | 45.32 | 44.80 | 44.87 | -1.124% | 1,782,669 | +1.917% |
| 2026-06-02 | 45.41 | 45.55 | 45.25 | 45.38 | -0.220% | 268,535 | +0.771% |
| 2026-06-01 | 45.21 | 45.63 | 45.21 | 45.48 | +0.753% | 428,888 | +0.550% |
| 2026-05-29 | 44.95 | 45.26 | 44.94 | 45.14 | +0.557% | 352,740 | +1.307% |
| 2026-05-28 | 44.49 | 44.89 | 44.37 | 44.89 | +0.967% | 376,171 | +1.871% |
| 2026-05-27 | 44.48 | 44.52 | 44.33 | 44.46 | +0.022% | 374,126 | +2.857% |
| 2026-05-26 | 44.40 | 44.64 | 44.32 | 44.45 | +0.611% | 392,227 | +2.880% |
| 2026-05-22 | 44.31 | 44.47 | 44.12 | 44.18 | +0.181% | 479,788 | +3.508% |
| 2026-05-21 | 43.91 | 44.29 | 43.76 | 44.10 | +0.091% | 348,283 | +3.696% |
| 2026-05-20 | 43.66 | 44.10 | 43.58 | 44.06 | +1.101% | 341,472 | +3.790% |
| 2026-05-19 | 43.75 | 43.88 | 43.43 | 43.58 | -0.752% | 193,633 | +4.933% |
| 2026-05-18 | 44.13 | 44.18 | 43.58 | 43.91 | -0.453% | 344,901 | +4.145% |
| 2026-05-15 | 44.26 | 44.46 | 43.87 | 44.11 | -1.165% | 368,037 | +3.673% |
| 2026-05-14 | 44.24 | 44.70 | 44.24 | 44.63 | +1.133% | 274,256 | +2.465% |
| 2026-05-13 | 43.76 | 44.27 | 43.55 | 44.13 | +0.915% | 239,519 | +3.626% |
| 2026-05-12 | 43.74 | 43.82 | 43.30 | 43.73 | -0.251% | 346,393 | +4.574% |
| 2026-05-11 | 43.57 | 44.05 | 43.57 | 43.84 | +0.068% | 329,560 | +4.311% |
| 2026-05-08 | 43.60 | 43.88 | 43.60 | 43.81 | +0.643% | 424,594 | +4.383% |
| 2026-05-07 | 43.69 | 43.91 | 43.41 | 43.53 | +0.161% | 770,835 | +5.054% |
| 2026-05-06 | 42.99 | 43.49 | 42.88 | 43.46 | +1.804% | 465,487 | +5.223% |
| 2026-05-05 | 42.59 | 42.78 | 42.58 | 42.69 | +0.708% | 245,667 | +7.121% |
| 2026-05-04 | 42.44 | 42.61 | 42.13 | 42.39 | -0.165% | 269,047 | +7.879% |
| 2026-05-01 | 42.46 | 42.70 | 42.43 | 42.46 | +0.783% | 338,012 | +7.701% |
| 2026-04-30 | 42.20 | 42.23 | 41.60 | 42.13 | +0.333% | 326,659 | +8.545% |
| 2026-04-29 | 41.96 | 42.05 | 41.75 | 41.99 | -0.095% | 386,743 | +8.907% |
| 2026-04-28 | 41.91 | 42.06 | 41.73 | 42.03 | -0.662% | 327,757 | +8.803% |
| 2026-04-27 | 42.05 | 42.33 | 42.02 | 42.31 | +0.308% | 332,978 | +8.083% |
| 2026-04-24 | 41.76 | 42.22 | 41.65 | 42.18 | +1.370% | 400,826 | +8.416% |
| 2026-04-23 | 41.90 | 41.99 | 41.23 | 41.61 | -1.211% | 366,762 | +9.901% |
| 2026-04-22 | 41.82 | 42.15 | 41.73 | 42.12 | +1.470% | 402,224 | +8.571% |
| 2026-04-21 | 41.82 | 41.95 | 41.42 | 41.51 | -0.670% | 408,305 | +10.166% |
| 2026-04-20 | 41.80 | 41.85 | 41.51 | 41.79 | -0.239% | 401,933 | +9.428% |
| 2026-04-17 | 41.69 | 42.04 | 41.69 | 41.89 | +1.330% | 651,151 | +9.167% |
| 2026-04-16 | 41.43 | 41.46 | 41.11 | 41.34 | -0.048% | 449,416 | +10.619% |
| 2026-04-15 | 40.77 | 41.37 | 40.77 | 41.36 | +1.772% | 1,122,536 | +10.566% |
| 2026-04-14 | 40.13 | 40.65 | 40.13 | 40.64 | +1.778% | 538,602 | +12.525% |
| 2026-04-13 | 39.32 | 39.93 | 39.23 | 39.93 | +1.268% | 501,158 | +14.525% |
| 2026-04-10 | 39.46 | 39.60 | 39.34 | 39.43 | +0.331% | 427,012 | +15.978% |
| 2026-04-09 | 39.03 | 39.36 | 38.83 | 39.30 | +0.640% | 451,881 | +16.361% |
| 2026-04-08 | 39.35 | 39.42 | 38.85 | 39.05 | +2.628% | 823,690 | +17.106% |
| 2026-04-07 | 37.85 | 38.05 | 37.31 | 38.05 | +0.184% | 923,208 | +20.184% |
| 2026-04-06 | 37.89 | 38.08 | 37.76 | 37.98 | +0.423% | 453,245 | +20.405% |
| 2026-04-02 | 37.22 | 37.94 | 37.08 | 37.82 | -0.158% | 450,318 | +20.915% |
| 2026-04-01 | 37.79 | 38.13 | 37.69 | 37.88 | +1.040% | 564,916 | +20.723% |
| 2026-03-31 | 36.54 | 37.57 | 36.54 | 37.49 | +3.908% | 599,377 | +21.979% |
| 2026-03-30 | 36.59 | 36.63 | 35.92 | 36.08 | -0.633% | 836,521 | +26.746% |
| 2026-03-27 | 36.91 | 36.91 | 36.24 | 36.31 | -2.208% | 1,164,869 | +25.943% |
| 2026-03-26 | 37.70 | 37.82 | 37.12 | 37.13 | -2.367% | 522,383 | +23.162% |
| 2026-03-25 | 38.18 | 38.34 | 37.93 | 38.03 | +0.688% | 983,962 | +20.247% |
| 2026-03-24 | 37.87 | 38.02 | 37.68 | 37.77 | -0.970% | 1,117,489 | +21.075% |
| 2026-03-23 | 38.20 | 38.54 | 38.01 | 38.14 | +1.436% | 750,605 | +19.900% |
| 2026-03-20 | 38.15 | 38.15 | 37.36 | 37.60 | -1.828% | 504,492 | +21.622% |
| 2026-03-19 | 38.14 | 38.50 | 38.00 | 38.30 | -0.416% | 1,568,526 | +19.399% |
| 2026-03-18 | 38.92 | 39.05 | 38.44 | 38.46 | -1.410% | 4,703,978 | +18.903% |
| 2026-03-17 | 39.14 | 39.34 | 38.97 | 39.01 | +0.077% | 835,849 | +17.226% |
| 2026-03-16 | 38.87 | 39.21 | 38.80 | 38.98 | +1.299% | 493,319 | +17.317% |
| 2026-03-13 | 39.08 | 39.27 | 38.44 | 38.48 | -1.181% | 471,256 | +18.841% |
| 2026-03-12 | 39.37 | 39.41 | 38.94 | 38.94 | -1.865% | 1,239,844 | +17.437% |
| 2026-03-11 | 39.72 | 39.97 | 39.47 | 39.68 | +0.101% | 641,936 | +15.247% |
| 2026-03-10 | 39.70 | 39.99 | 39.46 | 39.64 | -0.201% | 651,434 | +15.363% |
| 2026-03-09 | 38.89 | 39.80 | 38.68 | 39.72 | +1.223% | 702,534 | +15.131% |
| 2026-03-06 | 39.24 | 39.57 | 39.11 | 39.24 | -1.308% | 3,695,565 | +16.539% |
| 2026-03-05 | 39.63 | 39.95 | 39.35 | 39.76 | +0.025% | 861,163 | +15.015% |
| 2026-03-04 | 39.48 | 39.91 | 39.44 | 39.75 | +1.068% | 408,164 | +15.044% |
| 2026-03-03 | 39.00 | 39.49 | 38.69 | 39.33 | -0.707% | 1,111,545 | +16.273% |
| 2026-03-02 | 38.97 | 39.78 | 38.93 | 39.61 | +0.152% | 1,035,063 | +15.451% |
| 2026-02-27 | 39.38 | 39.64 | 39.34 | 39.55 | -0.877% | 364,013 | +15.626% |
| 2026-02-26 | 40.28 | 40.28 | 39.50 | 39.90 | -0.993% | 696,806 | +14.612% |
| 2026-02-25 | 40.02 | 40.35 | 40.02 | 40.30 | +1.231% | 510,835 | +13.474% |
| 2026-02-24 | 39.34 | 39.87 | 39.20 | 39.81 | +1.118% | 337,405 | +14.871% |
| 2026-02-23 | 39.81 | 39.90 | 39.21 | 39.37 | -1.353% | 863,872 | +16.154% |
| 2026-02-20 | 39.38 | 40.00 | 39.38 | 39.91 | +0.885% | 648,148 | +14.583% |
| 2026-02-19 | 39.49 | 39.67 | 39.35 | 39.56 | -0.277% | 588,613 | +15.597% |
| 2026-02-18 | 39.50 | 39.87 | 39.42 | 39.67 | +0.634% | 548,584 | +15.276% |
| 2026-02-17 | 39.07 | 39.59 | 38.84 | 39.42 | +0.587% | 667,334 | +16.007% |
| 2026-02-13 | 39.49 | 39.58 | 39.09 | 39.19 | -0.583% | 521,611 | +16.688% |
| 2026-02-12 | 40.30 | 40.34 | 39.34 | 39.42 | -1.843% | 617,589 | +16.007% |
| 2026-02-11 | 40.72 | 40.72 | 40.00 | 40.16 | -0.569% | 1,043,074 | +13.870% |
| 2026-02-10 | 40.67 | 40.74 | 40.34 | 40.39 | -0.468% | 1,112,734 | +13.221% |
| 2026-02-09 | 40.20 | 40.72 | 40.10 | 40.58 | +0.820% | 445,020 | +12.691% |
| 2026-02-06 | 39.67 | 40.34 | 39.59 | 40.25 | +2.157% | 549,586 | +13.615% |
| 2026-02-05 | 39.68 | 39.87 | 39.28 | 39.40 | -1.598% | 502,435 | +16.066% |
| 2026-02-04 | 40.46 | 40.48 | 39.64 | 40.04 | -0.891% | 908,994 | +14.211% |
| 2026-02-03 | 41.23 | 41.23 | 40.08 | 40.40 | -1.918% | 529,170 | +13.193% |
| 2026-02-02 | 40.81 | 41.33 | 40.81 | 41.19 | +0.512% | 450,125 | +11.022% |
| 2026-01-30 | 41.06 | 41.23 | 40.81 | 40.98 | -0.655% | 419,142 | +11.591% |
| 2026-01-29 | 41.36 | 41.40 | 40.47 | 41.25 | -0.507% | 892,279 | +10.861% |
| 2026-01-28 | 41.66 | 41.66 | 41.29 | 41.46 | -0.265% | 460,372 | +10.299% |
| 2026-01-27 | 41.55 | 41.69 | 41.42 | 41.57 | +0.727% | 359,944 | +10.007% |
| 2026-01-26 | 41.00 | 41.39 | 40.97 | 41.27 | +0.781% | 382,736 | +10.807% |
| 2026-01-23 | 40.88 | 41.15 | 40.76 | 40.95 | +0.196% | 538,116 | +11.673% |
| 2026-01-22 | 40.90 | 40.96 | 40.73 | 40.87 | +0.789% | 626,859 | +11.891% |
| 2026-01-21 | 40.24 | 40.83 | 40.07 | 40.55 | +0.971% | 921,071 | +12.774% |
| 2026-01-20 | 40.44 | 40.64 | 40.10 | 40.16 | -2.406% | 991,559 | +13.870% |
| 2026-01-16 | 41.43 | 41.44 | 41.11 | 41.15 | -0.218% | 663,199 | +11.130% |
| 2026-01-15 | 41.56 | 41.57 | 41.18 | 41.24 | +0.097% | 805,827 | +10.887% |
| 2026-01-14 | 41.54 | 41.56 | 40.89 | 41.20 | -1.365% | 602,178 | +10.995% |
| 2026-01-13 | 41.87 | 41.94 | 41.57 | 41.77 | -0.191% | 613,010 | +9.480% |
| 2026-01-12 | 41.56 | 42.01 | 41.56 | 41.85 | +0.072% | 508,738 | +9.271% |
| 2026-01-09 | 41.69 | 41.91 | 41.53 | 41.82 | +0.384% | 497,634 | +9.350% |
| 2026-01-08 | 41.98 | 41.98 | 41.48 | 41.66 | -0.857% | 1,649,281 | +9.770% |
| 2026-01-07 | 41.88 | 42.28 | 41.82 | 42.02 | +0.502% | 293,029 | +8.829% |
| 2026-01-06 | 41.69 | 41.88 | 41.55 | 41.81 | +0.336% | 485,242 | +9.376% |
| 2026-01-05 | 41.84 | 41.91 | 41.62 | 41.67 | +0.168% | 452,457 | +9.743% |
| 2026-01-02 | 41.97 | 42.19 | 41.38 | 41.60 | -0.240% | 511,822 | +9.928% |
| 2025-12-31 | 42.07 | 42.07 | 41.70 | 41.70 | -0.785% | 303,077 | +9.664% |
| 2025-12-30 | 42.07 | 42.16 | 42.00 | 42.03 | -0.190% | 356,324 | +8.803% |
| 2025-12-29 | 42.09 | 42.18 | 41.98 | 42.11 | -0.473% | 432,292 | +8.597% |
| 2025-12-26 | 42.33 | 42.45 | 42.27 | 42.31 | +0.024% | 247,799 | +8.083% |
| 2025-12-24 | 42.17 | 42.35 | 42.17 | 42.30 | +0.166% | 281,944 | +8.109% |
| 2025-12-23 | 41.84 | 42.24 | 41.84 | 42.23 | +0.715% | 379,525 | +8.288% |
| 2025-12-22 | 41.97 | 42.00 | 41.81 | 41.93 | +0.479% | 750,415 | +9.063% |
| 2025-12-19 | 41.36 | 41.73 | 41.32 | 41.73 | +1.360% | 353,670 | +9.585% |
| 2025-12-18 | 41.11 | 41.38 | 40.96 | 41.17 | +1.304% | 315,660 | +11.076% |
| 2025-12-17 | 41.42 | 41.42 | 40.63 | 40.64 | -1.669% | 342,665 | +12.525% |
| 2025-12-16 | 41.15 | 41.44 | 41.01 | 41.33 | +0.194% | 678,880 | +10.646% |
| 2025-12-15 | 41.67 | 41.67 | 41.17 | 41.25 | -0.410% | 349,398 | +10.861% |
| 2025-12-12 | 41.94 | 41.99 | 41.24 | 41.42 | -1.615% | 332,422 | +10.406% |
| 2025-12-11 | 41.94 | 42.14 | 41.56 | 42.10 | -0.071% | 306,801 | +8.622% |
| 2025-12-10 | 42.00 | 42.23 | 41.79 | 42.13 | +0.119% | 748,064 | +8.545% |
| 2025-12-09 | 41.99 | 42.16 | 41.95 | 42.08 | +0.024% | 311,810 | +8.674% |
| 2025-12-08 | 42.19 | 42.31 | 41.92 | 42.07 | -0.166% | 446,828 | +8.700% |
| 2025-12-05 | 42.05 | 42.28 | 42.00 | 42.14 | +0.357% | 539,315 | +8.519% |
| 2025-12-04 | 42.07 | 42.07 | 41.77 | 41.99 | +0.167% | 459,988 | +8.907% |
| 2025-12-03 | 41.82 | 42.01 | 41.64 | 41.92 | -0.095% | 568,201 | +9.089% |
| 2025-12-02 | 41.96 | 42.19 | 41.82 | 41.96 | +0.431% | 886,190 | +8.985% |
| 2025-12-01 | 41.54 | 41.90 | 41.51 | 41.78 | -0.334% | 1,822,152 | +9.454% |
| 2025-11-28 | 41.82 | 41.93 | 41.74 | 41.92 | +0.359% | 395,316 | +9.089% |
| 2025-11-26 | 41.67 | 41.88 | 41.52 | 41.77 | +0.821% | 1,028,495 | +9.480% |
| 2025-11-25 | 41.04 | 41.52 | 40.73 | 41.43 | +0.729% | 687,547 | +10.379% |
| 2025-11-24 | 40.52 | 41.19 | 40.52 | 41.13 | +2.364% | 428,247 | +11.184% |
| 2025-11-21 | 40.07 | 40.62 | 39.57 | 40.18 | +0.626% | 553,363 | +13.813% |
| 2025-11-20 | 41.61 | 41.75 | 39.87 | 39.93 | -1.988% | 432,862 | +14.525% |
| 2025-11-19 | 40.56 | 41.15 | 40.44 | 40.74 | +0.568% | 324,575 | +12.248% |
| 2025-11-18 | 40.70 | 40.86 | 40.23 | 40.51 | -1.171% | 758,873 | +12.886% |
| 2025-11-17 | 41.16 | 41.56 | 40.75 | 40.99 | -1.014% | 422,902 | +11.564% |
| 2025-11-14 | 40.72 | 41.69 | 40.60 | 41.41 | +0.194% | 703,558 | +10.432% |
| 2025-11-13 | 42.00 | 42.00 | 41.20 | 41.33 | -2.085% | 546,574 | +10.646% |
| 2025-11-12 | 42.41 | 42.49 | 41.94 | 42.21 | -0.166% | 301,475 | +8.339% |
| 2025-11-11 | 42.07 | 42.32 | 41.93 | 42.28 | +0.071% | 424,333 | +8.160% |
| 2025-11-10 | 41.93 | 42.34 | 41.84 | 42.25 | +2.226% | 431,976 | +8.237% |
| 2025-11-07 | 41.22 | 41.35 | 40.60 | 41.33 | -0.338% | 787,318 | +10.646% |
| 2025-11-06 | 42.09 | 42.09 | 41.36 | 41.47 | -1.543% | 286,355 | +10.272% |
| 2025-11-05 | 41.97 | 42.42 | 41.88 | 42.12 | +0.286% | 265,415 | +8.571% |
| 2025-11-04 | 42.17 | 42.43 | 41.98 | 42.00 | -1.823% | 502,330 | +8.881% |
| 2025-11-03 | 42.94 | 43.02 | 42.66 | 42.78 | +0.423% | 348,423 | +6.896% |
| 2025-10-31 | 42.95 | 42.97 | 42.45 | 42.60 | +0.401% | 264,534 | +7.347% |
| 2025-10-30 | 42.83 | 42.83 | 42.40 | 42.43 | -1.600% | 408,378 | +7.778% |
| 2025-10-29 | 43.10 | 43.22 | 42.79 | 43.12 | +0.560% | 418,908 | +6.053% |
| 2025-10-28 | 42.73 | 43.02 | 42.57 | 42.88 | +1.013% | 424,582 | +6.646% |
| 2025-10-27 | 42.20 | 42.52 | 42.20 | 42.45 | +1.847% | 890,878 | +7.727% |
| 2025-10-24 | 41.65 | 41.83 | 41.61 | 41.68 | +0.847% | 519,187 | +9.717% |
| 2025-10-23 | 40.97 | 41.40 | 40.97 | 41.33 | +0.854% | 303,465 | +10.646% |
| 2025-10-22 | 41.46 | 41.46 | 40.60 | 40.98 | -0.895% | 1,657,189 | +11.591% |
| 2025-10-21 | 41.34 | 41.42 | 41.23 | 41.35 | +0.121% | 758,116 | +10.593% |
| 2025-10-20 | 41.00 | 41.42 | 41.00 | 41.30 | +1.201% | 415,772 | +10.726% |
| 2025-10-17 | 40.45 | 40.94 | 40.33 | 40.81 | +0.592% | 262,760 | +12.056% |
| 2025-10-16 | 40.89 | 41.09 | 40.30 | 40.57 | -0.393% | 484,742 | +12.719% |
| 2025-10-15 | 40.98 | 41.12 | 40.35 | 40.73 | +0.320% | 461,303 | +12.276% |
| 2025-10-14 | 40.47 | 40.90 | 40.09 | 40.60 | -0.782% | 477,784 | +12.635% |
| 2025-10-13 | 40.77 | 40.96 | 40.57 | 40.92 | +2.019% | 1,132,284 | +11.755% |
| 2025-10-10 | 41.45 | 41.58 | 40.08 | 40.11 | -3.139% | 525,471 | +14.011% |
| 2025-10-09 | 41.47 | 41.50 | 41.25 | 41.41 | -0.169% | 439,125 | +10.432% |
| 2025-10-08 | 41.24 | 41.48 | 41.23 | 41.48 | +0.900% | 223,900 | +10.246% |
| 2025-10-07 | 41.41 | 41.44 | 40.99 | 41.11 | -0.652% | 649,299 | +11.238% |
| 2025-10-06 | 41.23 | 41.45 | 41.12 | 41.38 | +0.461% | 327,824 | +10.512% |
| 2025-10-03 | 41.37 | 41.43 | 41.04 | 41.19 | -0.363% | 269,387 | +11.022% |
| 2025-10-02 | 41.51 | 41.52 | 41.19 | 41.34 | +0.048% | 776,182 | +10.619% |
| 2025-10-01 | 40.93 | 41.40 | 40.91 | 41.32 | +0.486% | 305,676 | +10.673% |
| 2025-09-30 | 40.90 | 41.17 | 40.77 | 41.12 | +0.415% | 892,790 | +11.211% |
| 2025-09-29 | 40.98 | 41.16 | 40.86 | 40.95 | +0.392% | 1,006,714 | +11.673% |
| 2025-09-26 | 40.66 | 40.79 | 40.39 | 40.79 | +0.542% | 288,390 | +12.111% |
| 2025-09-25 | 40.46 | 40.70 | 40.27 | 40.57 | -0.539% | 438,012 | +12.719% |
| 2025-09-24 | 41.13 | 41.13 | 40.59 | 40.79 | -0.476% | 315,817 | +12.111% |
| 2025-09-23 | 41.47 | 41.47 | 40.93 | 40.98 | -1.074% | 378,960 | +11.577% |
| 2025-09-22 | 41.05 | 41.49 | 41.05 | 41.43 | +0.827% | 294,399 | +10.379% |
| 2025-09-19 | 40.92 | 41.15 | 40.85 | 41.09 | +0.760% | 285,863 | +11.292% |
| 2025-09-18 | 40.82 | 40.95 | 40.65 | 40.78 | +0.642% | 298,047 | +12.138% |
| 2025-09-17 | 40.70 | 40.72 | 40.18 | 40.52 | -0.442% | 227,807 | +12.858% |
| 2025-09-16 | 40.80 | 40.80 | 40.65 | 40.70 | -0.074% | 254,747 | +12.359% |
| 2025-09-15 | 40.52 | 40.73 | 40.47 | 40.73 | +1.017% | 368,087 | +12.276% |
| 2025-09-12 | 40.22 | 40.40 | 40.11 | 40.32 | +0.473% | 182,052 | +13.418% |
| 2025-09-11 | 40.18 | 40.21 | 39.98 | 40.13 | +0.375% | 198,243 | +13.955% |
| 2025-09-10 | 40.10 | 40.14 | 39.82 | 39.98 | +0.655% | 317,579 | +14.382% |
| 2025-09-09 | 39.68 | 39.73 | 39.46 | 39.72 | +0.328% | 197,318 | +15.131% |
| 2025-09-08 | 39.55 | 39.73 | 39.54 | 39.59 | +0.789% | 253,468 | +15.509% |
| 2025-09-05 | 39.72 | 39.72 | 38.99 | 39.28 | -0.203% | 288,648 | +16.421% |
| 2025-09-04 | 39.12 | 39.39 | 39.01 | 39.36 | +0.846% | 245,604 | +16.184% |
| 2025-09-03 | 38.92 | 39.14 | 38.82 | 39.03 | +1.035% | 295,174 | +17.166% |
| 2025-09-02 | 38.28 | 38.64 | 38.16 | 38.63 | -0.694% | 283,091 | +18.379% |
| 2025-08-29 | 39.19 | 39.19 | 38.75 | 38.90 | -1.144% | 242,525 | +17.558% |
| 2025-08-28 | 39.14 | 39.40 | 39.03 | 39.35 | +0.588% | 310,311 | +16.213% |
| 2025-08-27 | 39.07 | 39.20 | 38.95 | 39.12 | +0.077% | 275,528 | +16.897% |
| 2025-08-26 | 38.85 | 39.09 | 38.77 | 39.09 | +0.463% | 262,914 | +16.986% |
| 2025-08-25 | 38.85 | 39.11 | 38.82 | 38.91 | -0.051% | 345,377 | +17.528% |
| 2025-08-22 | 38.36 | 39.02 | 38.29 | 38.93 | +1.698% | 577,849 | +17.467% |
| 2025-08-21 | 38.26 | 38.46 | 38.12 | 38.28 | -0.287% | 6,713,624 | +19.462% |
| 2025-08-20 | 38.57 | 38.57 | 37.90 | 38.39 | -0.621% | 407,193 | +19.120% |
| 2025-08-19 | 39.12 | 39.12 | 38.55 | 38.63 | -1.379% | 461,847 | +18.379% |
| 2025-08-18 | 39.07 | 39.19 | 38.98 | 39.17 | +0.230% | 313,801 | +16.748% |
| 2025-08-15 | 39.27 | 39.27 | 38.98 | 39.08 | -0.408% | 363,636 | +17.016% |
| 2025-08-14 | 39.08 | 39.34 | 39.07 | 39.24 | +0.179% | 204,602 | +16.539% |
| 2025-08-13 | 39.34 | 39.38 | 39.02 | 39.17 | 0.000% | 290,129 | +16.748% |
| 2025-08-12 | 38.91 | 39.20 | 38.73 | 39.17 | +1.162% | 181,701 | +16.748% |
| 2025-08-11 | 38.86 | 39.01 | 38.67 | 38.72 | -0.360% | 261,070 | +18.104% |
| 2025-08-08 | 38.63 | 38.88 | 38.62 | 38.86 | +0.961% | 293,157 | +17.679% |
| 2025-08-07 | 38.72 | 38.79 | 38.17 | 38.49 | +0.208% | 596,324 | +18.810% |
| 2025-08-06 | 38.00 | 38.47 | 38.00 | 38.41 | +1.239% | 310,410 | +19.058% |
| 2025-08-05 | 38.21 | 38.31 | 37.90 | 37.94 | -0.498% | 360,704 | +20.532% |
| 2025-08-04 | 37.72 | 38.17 | 37.72 | 38.13 | +1.979% | 291,357 | +19.932% |
| 2025-08-01 | 37.74 | 37.74 | 37.24 | 37.39 | -2.120% | 395,358 | +22.305% |
| 2025-07-31 | 38.84 | 38.84 | 38.11 | 38.20 | +0.341% | 249,301 | +19.712% |
| 2025-07-30 | 38.08 | 38.22 | 37.87 | 38.07 | +0.105% | 312,173 | +20.121% |
| 2025-07-29 | 38.37 | 38.37 | 37.98 | 38.03 | -0.575% | 265,539 | +20.247% |
| 2025-07-28 | 38.21 | 38.29 | 38.14 | 38.25 | +0.315% | 207,235 | +19.556% |
| 2025-07-25 | 38.04 | 38.20 | 38.00 | 38.13 | +0.527% | 239,724 | +19.932% |
| 2025-07-24 | 37.96 | 38.06 | 37.85 | 37.93 | +0.158% | 231,405 | +20.564% |
| 2025-07-23 | 37.75 | 37.87 | 37.53 | 37.87 | +0.772% | 244,736 | +20.755% |
| 2025-07-22 | 37.86 | 37.86 | 37.40 | 37.58 | -0.608% | 407,666 | +21.687% |
| 2025-07-21 | 37.71 | 37.95 | 37.70 | 37.81 | +0.318% | 195,694 | +20.947% |
| 2025-07-18 | 37.78 | 37.78 | 37.56 | 37.69 | +0.106% | 279,185 | +21.332% |
| 2025-07-17 | 37.46 | 37.72 | 37.46 | 37.65 | +0.507% | 262,263 | +21.461% |
| 2025-07-16 | 37.40 | 37.47 | 37.10 | 37.46 | +0.402% | 492,984 | +22.077% |
| 2025-07-15 | 37.55 | 37.61 | 37.31 | 37.31 | +0.027% | 236,523 | +22.568% |
| 2025-07-14 | 37.16 | 37.37 | 37.04 | 37.30 | +0.404% | 276,886 | +22.601% |
| 2025-07-11 | 37.11 | 37.29 | 37.05 | 37.15 | -0.429% | 176,587 | +23.096% |
| 2025-07-10 | 37.36 | 37.36 | 37.09 | 37.31 | 0.000% | 262,528 | +22.568% |
| 2025-07-09 | 37.14 | 37.39 | 37.13 | 37.31 | +0.920% | 320,924 | +22.568% |
| 2025-07-08 | 37.16 | 37.16 | 36.94 | 36.97 | -0.135% | 248,856 | +23.695% |
| 2025-07-07 | 37.13 | 37.19 | 36.86 | 37.02 | -0.804% | 284,420 | +23.528% |
| 2025-07-03 | 37.05 | 37.37 | 37.05 | 37.32 | +1.029% | 165,620 | +22.535% |
| 2025-07-02 | 36.66 | 36.94 | 36.63 | 36.94 | +0.736% | 237,608 | +23.795% |
| 2025-07-01 | 36.86 | 36.96 | 36.52 | 36.67 | -0.972% | 405,450 | +24.707% |
| 2025-06-30 | 36.99 | 37.12 | 36.84 | 37.03 | +0.516% | 289,958 | +23.494% |
| 2025-06-27 | 36.65 | 36.87 | 36.49 | 36.84 | +0.766% | 329,118 | +24.131% |
| 2025-06-26 | 36.40 | 36.63 | 36.28 | 36.56 | +0.883% | 241,434 | +25.082% |
| 2025-06-25 | 36.30 | 36.39 | 36.15 | 36.24 | +0.304% | 416,742 | +26.187% |
| 2025-06-24 | 35.97 | 36.20 | 35.95 | 36.13 | +1.489% | 421,612 | +26.571% |
| 2025-06-23 | 35.25 | 35.64 | 35.09 | 35.60 | +1.194% | 591,293 | +28.455% |
| 2025-06-20 | 35.59 | 35.64 | 35.11 | 35.18 | -0.762% | 374,055 | +29.989% |
| 2025-06-18 | 35.57 | 35.72 | 35.35 | 35.45 | -0.085% | 359,847 | +28.999% |
| 2025-06-17 | 35.62 | 35.76 | 35.45 | 35.48 | -0.977% | 456,968 | +28.890% |
| 2025-06-16 | 35.62 | 35.89 | 35.62 | 35.83 | +1.329% | 340,447 | +27.630% |
| 2025-06-13 | 35.44 | 35.69 | 35.29 | 35.36 | -1.353% | 811,609 | +29.327% |
| 2025-06-12 | 35.66 | 35.90 | 35.64 | 35.84 | +0.266% | 185,529 | +27.577% |
| 2025-06-11 | 35.98 | 36.04 | 35.61 | 35.75 | -0.362% | 292,359 | +27.916% |
| 2025-06-10 | 35.72 | 35.90 | 35.55 | 35.88 | +0.532% | 496,284 | +27.453% |
| 2025-06-09 | 35.70 | 35.78 | 35.62 | 35.69 | +0.084% | 860,986 | +28.131% |
| 2025-06-06 | 35.62 | 35.77 | 35.53 | 35.66 | +1.048% | 216,506 | +28.239% |
| 2025-06-05 | 35.60 | 35.76 | 35.16 | 35.29 | -0.536% | 319,239 | +29.583% |
| 2025-06-04 | 35.43 | 35.54 | 35.37 | 35.48 | +0.481% | 397,167 | +28.890% |
| 2025-06-03 | 35.08 | 35.41 | 35.06 | 35.31 | +0.598% | 240,629 | +29.510% |
| 2025-06-02 | 34.75 | 35.10 | 34.63 | 35.10 | +0.688% | 687,461 | +30.285% |
| 2025-05-30 | 34.86 | 34.94 | 34.37 | 34.86 | -0.172% | 143,372 | +31.182% |
| 2025-05-29 | 35.35 | 35.35 | 34.73 | 34.92 | +0.143% | 257,321 | +30.956% |
| 2025-05-28 | 35.03 | 35.13 | 34.82 | 34.87 | -0.200% | 199,186 | +31.144% |
| 2025-05-27 | 34.57 | 34.97 | 34.53 | 34.94 | +2.283% | 224,337 | +30.882% |
| 2025-05-23 | 33.99 | 34.34 | 33.90 | 34.16 | -0.986% | 225,723 | +33.870% |
| 2025-05-22 | 34.42 | 34.74 | 34.38 | 34.50 | +0.232% | 151,708 | +32.551% |
| 2025-05-21 | 34.65 | 35.07 | 34.32 | 34.42 | -1.347% | 177,787 | +32.859% |
| 2025-05-20 | 34.90 | 34.96 | 34.70 | 34.89 | -0.428% | 296,585 | +31.069% |
| 2025-05-19 | 34.55 | 35.08 | 34.55 | 35.04 | -0.029% | 245,957 | +30.508% |
| 2025-05-16 | 35.02 | 35.05 | 34.81 | 35.05 | +0.430% | 406,180 | +30.471% |
| 2025-05-15 | 34.70 | 35.04 | 34.62 | 34.90 | +0.072% | 247,475 | +31.032% |
| 2025-05-14 | 34.76 | 34.97 | 34.73 | 34.88 | +0.678% | 289,695 | +31.125% |
| 2025-05-13 | 34.12 | 34.76 | 34.12 | 34.64 | +1.584% | 1,563,478 | +32.015% |
| 2025-05-12 | 33.97 | 34.10 | 33.61 | 34.10 | +4.441% | 391,438 | +34.106% |
| 2025-05-09 | 32.78 | 32.91 | 32.56 | 32.65 | -0.122% | 451,322 | +40.061% |
| 2025-05-08 | 32.76 | 33.01 | 32.45 | 32.69 | +0.740% | 205,446 | +39.890% |
| 2025-05-07 | 32.39 | 32.61 | 32.05 | 32.45 | +0.154% | 183,570 | +40.924% |
| 2025-05-06 | 32.33 | 32.62 | 32.21 | 32.40 | -0.948% | 144,930 | +41.142% |
| 2025-05-05 | 32.63 | 32.91 | 32.62 | 32.71 | -0.608% | 183,291 | +39.804% |
| 2025-05-02 | 32.79 | 33.04 | 32.62 | 32.91 | +1.449% | 272,939 | +38.955% |
| 2025-05-01 | 32.59 | 32.83 | 32.41 | 32.44 | +1.312% | 301,212 | +40.968% |
| 2025-04-30 | 31.46 | 32.11 | 31.15 | 32.02 | 0.000% | 260,798 | +42.817% |
| 2025-04-29 | 31.63 | 32.08 | 31.63 | 32.02 | +0.597% | 479,537 | +42.817% |
| 2025-04-28 | 31.91 | 31.98 | 31.41 | 31.83 | -0.063% | 367,038 | +43.669% |
| 2025-04-25 | 31.44 | 31.89 | 31.34 | 31.85 | +1.595% | 616,949 | +43.579% |
| 2025-04-24 | 30.59 | 31.39 | 30.59 | 31.35 | +2.922% | 324,378 | +45.869% |
| 2025-04-23 | 30.75 | 31.05 | 30.35 | 30.46 | +2.352% | 329,918 | +50.131% |
| 2025-04-22 | 29.34 | 29.98 | 29.30 | 29.76 | +2.692% | 453,132 | +53.663% |
| 2025-04-21 | 29.38 | 29.40 | 28.65 | 28.98 | -2.654% | 375,426 | +57.798% |
| 2025-04-17 | 29.99 | 30.06 | 29.61 | 29.77 | -0.235% | 609,976 | +53.611% |
| 2025-04-16 | 30.12 | 30.34 | 29.40 | 29.84 | -2.928% | 495,087 | +53.251% |
| 2025-04-15 | 30.73 | 31.00 | 30.63 | 30.74 | 0.000% | 318,504 | +48.764% |
| 2025-04-14 | 31.30 | 31.31 | 30.45 | 30.74 | 0.000% | 595,977 | +48.764% |