FELV
Fidelity Enhanced Large Cap Value ETF
stockNYSEETF
Market OpenOct 5, 2026 2:41:42 PM EDT
41.84USD+0.577%(+0.24)241,525
40.47Bid43.13Ask2.66SpreadFELV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.60 | 41.84 | 41.55 | 41.84 | +0.577% | 241,525 | 0.000% |
| 2026-10-02 | 41.67 | 41.71 | 41.50 | 41.60 | +0.386% | 428,117 | +0.577% |
| 2026-10-01 | 41.40 | 41.50 | 41.14 | 41.44 | +0.169% | 262,731 | +0.965% |
| 2026-09-30 | 41.64 | 41.70 | 41.35 | 41.37 | -0.361% | 575,101 | +1.136% |
| 2026-09-29 | 41.56 | 41.58 | 41.36 | 41.52 | -0.384% | 263,439 | +0.771% |
| 2026-09-28 | 41.76 | 41.84 | 41.64 | 41.68 | -0.762% | 569,123 | +0.384% |
| 2026-09-25 | 41.73 | 42.03 | 41.66 | 42.00 | +0.551% | 231,871 | -0.381% |
| 2026-09-24 | 41.81 | 41.91 | 41.67 | 41.77 | -0.167% | 260,525 | +0.168% |
| 2026-09-23 | 41.99 | 42.03 | 41.81 | 41.84 | -0.547% | 316,675 | 0.000% |
| 2026-09-22 | 42.40 | 42.40 | 42.02 | 42.07 | -0.497% | 414,841 | -0.547% |
| 2026-09-21 | 42.14 | 42.34 | 42.00 | 42.28 | +0.715% | 644,974 | -1.041% |
| 2026-09-18 | 42.15 | 42.15 | 41.83 | 41.98 | -0.780% | 290,127 | -0.333% |
| 2026-09-17 | 42.44 | 42.44 | 42.15 | 42.31 | +0.666% | 392,246 | -1.111% |
| 2026-09-16 | 42.38 | 42.42 | 41.82 | 42.03 | -0.849% | 246,565 | -0.452% |
| 2026-09-15 | 42.47 | 42.47 | 42.26 | 42.39 | -0.376% | 296,553 | -1.297% |
| 2026-09-14 | 42.66 | 42.69 | 42.43 | 42.55 | -0.188% | 796,884 | -1.669% |
| 2026-09-11 | 42.52 | 42.65 | 42.46 | 42.63 | +1.019% | 115,303 | -1.853% |
| 2026-09-10 | 42.25 | 42.31 | 42.13 | 42.20 | -0.284% | 263,454 | -0.853% |
| 2026-09-09 | 42.47 | 42.47 | 42.27 | 42.32 | -0.505% | 221,938 | -1.134% |
| 2026-09-08 | 42.68 | 42.75 | 42.52 | 42.53 | -0.828% | 219,418 | -1.634% |
| 2026-09-04 | 43.03 | 43.03 | 42.82 | 42.89 | -0.695% | 115,133 | -2.448% |
| 2026-09-03 | 43.10 | 43.19 | 42.92 | 43.19 | +0.864% | 121,611 | -3.126% |
| 2026-09-02 | 42.68 | 42.93 | 42.65 | 42.82 | +0.399% | 141,710 | -2.289% |
| 2026-09-01 | 42.69 | 42.81 | 42.56 | 42.65 | -0.117% | 143,439 | -1.899% |
| 2026-08-31 | 42.85 | 42.85 | 42.65 | 42.70 | -0.675% | 208,983 | -2.014% |
| 2026-08-28 | 43.05 | 43.15 | 42.90 | 42.99 | +0.397% | 188,661 | -2.675% |
| 2026-08-27 | 42.88 | 42.92 | 42.74 | 42.82 | -0.349% | 154,117 | -2.289% |
| 2026-08-26 | 42.79 | 43.06 | 42.79 | 42.97 | +0.233% | 123,696 | -2.630% |
| 2026-08-25 | 42.99 | 42.99 | 42.77 | 42.87 | 0.000% | 138,860 | -2.403% |
| 2026-08-24 | 42.51 | 42.92 | 42.51 | 42.87 | +0.375% | 180,671 | -2.403% |
| 2026-08-21 | 42.74 | 42.86 | 42.64 | 42.71 | +0.305% | 128,184 | -2.037% |
| 2026-08-20 | 42.84 | 43.05 | 42.55 | 42.58 | -1.000% | 141,013 | -1.738% |
| 2026-08-19 | 43.00 | 43.26 | 42.98 | 43.01 | +0.514% | 130,233 | -2.720% |
| 2026-08-18 | 42.83 | 42.90 | 42.77 | 42.79 | +0.070% | 148,486 | -2.220% |
| 2026-08-17 | 43.03 | 43.03 | 42.72 | 42.76 | -0.743% | 287,051 | -2.152% |
| 2026-08-14 | 43.09 | 43.12 | 43.01 | 43.08 | +0.023% | 152,000 | -2.878% |
| 2026-08-13 | 43.00 | 43.13 | 42.86 | 43.07 | +0.420% | 140,507 | -2.856% |
| 2026-08-12 | 42.94 | 42.96 | 42.77 | 42.89 | -0.163% | 162,690 | -2.448% |
| 2026-08-11 | 43.02 | 43.14 | 42.91 | 42.96 | -0.232% | 167,036 | -2.607% |
| 2026-08-10 | 42.84 | 43.12 | 42.84 | 43.06 | +0.326% | 147,260 | -2.833% |
| 2026-08-07 | 42.85 | 42.92 | 42.64 | 42.92 | +0.704% | 125,165 | -2.516% |
| 2026-08-06 | 42.76 | 43.00 | 42.52 | 42.62 | 0.000% | 222,127 | -1.830% |
| 2026-08-05 | 42.88 | 42.93 | 42.53 | 42.62 | -0.187% | 194,865 | -1.830% |
| 2026-08-04 | 42.44 | 42.80 | 42.12 | 42.70 | +0.826% | 261,128 | -2.014% |
| 2026-08-03 | 42.20 | 42.42 | 42.20 | 42.35 | +0.929% | 195,856 | -1.204% |
| 2026-07-31 | 41.74 | 42.07 | 41.62 | 41.96 | +0.551% | 163,272 | -0.286% |
| 2026-07-30 | 41.61 | 41.79 | 41.33 | 41.73 | +0.457% | 153,282 | +0.264% |
| 2026-07-29 | 42.02 | 42.02 | 41.49 | 41.54 | -0.788% | 247,338 | +0.722% |
| 2026-07-28 | 41.75 | 41.98 | 41.70 | 41.87 | +0.867% | 388,911 | -0.072% |
| 2026-07-27 | 41.45 | 41.62 | 41.41 | 41.51 | +0.679% | 186,785 | +0.795% |
| 2026-07-24 | 40.90 | 41.38 | 40.90 | 41.23 | +0.758% | 131,411 | +1.480% |
| 2026-07-23 | 40.94 | 41.11 | 40.80 | 40.92 | -0.438% | 129,371 | +2.248% |
| 2026-07-22 | 41.25 | 41.27 | 41.02 | 41.10 | -0.049% | 197,796 | +1.800% |
| 2026-07-21 | 40.96 | 41.16 | 40.89 | 41.12 | +0.317% | 158,953 | +1.751% |
| 2026-07-20 | 41.25 | 41.25 | 40.96 | 40.99 | -0.389% | 153,308 | +2.074% |
| 2026-07-17 | 41.16 | 41.48 | 41.09 | 41.15 | -0.339% | 108,341 | +1.677% |
| 2026-07-16 | 41.08 | 41.36 | 41.08 | 41.29 | +0.536% | 279,694 | +1.332% |
| 2026-07-15 | 40.93 | 41.17 | 40.92 | 41.07 | +0.539% | 98,731 | +1.875% |
| 2026-07-14 | 41.11 | 41.11 | 40.80 | 40.85 | -0.317% | 86,818 | +2.424% |
| 2026-07-13 | 40.99 | 41.09 | 40.89 | 40.98 | +0.367% | 86,070 | +2.099% |
| 2026-07-10 | 40.78 | 40.91 | 40.66 | 40.83 | +0.221% | 124,919 | +2.474% |
| 2026-07-09 | 40.47 | 40.77 | 40.44 | 40.74 | +0.543% | 103,139 | +2.700% |
| 2026-07-08 | 40.81 | 40.81 | 40.44 | 40.52 | -0.784% | 310,848 | +3.258% |
| 2026-07-07 | 41.07 | 41.07 | 40.81 | 40.84 | +0.221% | 398,949 | +2.449% |
| 2026-07-06 | 40.67 | 40.90 | 40.56 | 40.75 | +0.295% | 132,674 | +2.675% |
| 2026-07-02 | 40.41 | 40.63 | 40.35 | 40.63 | +1.120% | 107,733 | +2.978% |
| 2026-07-01 | 40.06 | 40.45 | 40.00 | 40.18 | +0.224% | 317,776 | +4.131% |
| 2026-06-30 | 40.10 | 40.20 | 39.95 | 40.09 | +0.150% | 116,832 | +4.365% |
| 2026-06-29 | 39.92 | 40.15 | 39.90 | 40.03 | +0.200% | 153,324 | +4.522% |
| 2026-06-26 | 39.85 | 40.19 | 39.85 | 39.95 | -0.745% | 118,173 | +4.731% |
| 2026-06-25 | 40.34 | 40.45 | 40.14 | 40.25 | +1.105% | 177,292 | +3.950% |
| 2026-06-24 | 39.86 | 40.08 | 39.70 | 39.81 | -0.075% | 143,412 | +5.099% |
| 2026-06-23 | 39.72 | 40.01 | 39.64 | 39.84 | -1.068% | 536,493 | +5.020% |
| 2026-06-22 | 40.11 | 40.35 | 40.11 | 40.27 | +0.574% | 248,615 | +3.899% |
| 2026-06-18 | 40.20 | 40.21 | 39.96 | 40.04 | +0.351% | 78,303 | +4.496% |
| 2026-06-17 | 40.32 | 40.43 | 39.84 | 39.90 | -0.845% | 97,094 | +4.862% |
| 2026-06-16 | 40.43 | 40.58 | 40.23 | 40.24 | -0.198% | 85,511 | +3.976% |
| 2026-06-15 | 40.35 | 40.46 | 40.22 | 40.32 | +1.129% | 128,298 | +3.770% |
| 2026-06-12 | 39.59 | 40.00 | 39.55 | 39.87 | +0.937% | 124,548 | +4.941% |
| 2026-06-11 | 39.04 | 39.63 | 38.95 | 39.50 | +1.830% | 189,077 | +5.924% |
| 2026-06-10 | 39.14 | 39.42 | 38.70 | 38.79 | -1.348% | 105,455 | +7.863% |
| 2026-06-09 | 39.25 | 39.62 | 38.60 | 39.32 | +0.383% | 123,654 | +6.409% |
| 2026-06-08 | 39.39 | 39.41 | 39.13 | 39.17 | +0.462% | 106,436 | +6.816% |
| 2026-06-05 | 39.57 | 39.64 | 38.98 | 38.99 | -2.084% | 98,411 | +7.310% |
| 2026-06-04 | 39.59 | 39.88 | 39.57 | 39.82 | +0.606% | 106,501 | +5.073% |
| 2026-06-03 | 39.60 | 39.66 | 39.49 | 39.58 | +0.101% | 127,515 | +5.710% |
| 2026-06-02 | 39.27 | 39.57 | 39.27 | 39.54 | +0.739% | 99,037 | +5.817% |
| 2026-06-01 | 39.05 | 39.31 | 39.05 | 39.25 | 0.000% | 142,219 | +6.599% |
| 2026-05-29 | 39.37 | 39.37 | 39.17 | 39.25 | +0.076% | 155,770 | +6.599% |
| 2026-05-28 | 39.21 | 39.36 | 39.07 | 39.22 | -0.051% | 172,741 | +6.680% |
| 2026-05-27 | 39.45 | 39.45 | 39.14 | 39.24 | -0.102% | 78,203 | +6.626% |
| 2026-05-26 | 39.18 | 39.31 | 39.13 | 39.28 | +0.847% | 94,664 | +6.517% |
| 2026-05-22 | 38.79 | 39.02 | 38.77 | 38.95 | +0.959% | 91,260 | +7.420% |
| 2026-05-21 | 38.34 | 38.66 | 38.19 | 38.58 | +0.208% | 113,545 | +8.450% |
| 2026-05-20 | 38.31 | 38.50 | 38.23 | 38.50 | +0.812% | 66,453 | +8.675% |
| 2026-05-19 | 38.21 | 38.38 | 38.02 | 38.19 | -0.261% | 137,946 | +9.557% |
| 2026-05-18 | 38.20 | 38.42 | 38.12 | 38.29 | +0.078% | 199,310 | +9.271% |
| 2026-05-15 | 38.48 | 38.48 | 38.21 | 38.26 | -1.162% | 55,887 | +9.357% |
| 2026-05-14 | 38.64 | 38.82 | 38.63 | 38.71 | +0.493% | 222,307 | +8.086% |
| 2026-05-13 | 38.42 | 38.61 | 38.33 | 38.52 | +0.339% | 64,659 | +8.619% |
| 2026-05-12 | 38.34 | 38.45 | 38.08 | 38.39 | -0.156% | 97,858 | +8.987% |
| 2026-05-11 | 38.49 | 38.50 | 38.38 | 38.45 | +0.418% | 113,629 | +8.817% |
| 2026-05-08 | 38.18 | 38.37 | 38.12 | 38.29 | +0.604% | 88,442 | +9.271% |
| 2026-05-07 | 38.47 | 38.48 | 37.98 | 38.06 | -1.079% | 129,953 | +9.932% |
| 2026-05-06 | 38.31 | 38.52 | 38.28 | 38.48 | +0.898% | 105,422 | +8.746% |
| 2026-05-05 | 37.91 | 38.20 | 37.91 | 38.13 | +1.147% | 92,175 | +9.723% |
| 2026-05-04 | 37.80 | 38.03 | 37.66 | 37.70 | -0.449% | 134,909 | +10.981% |
| 2026-05-01 | 37.99 | 38.10 | 37.87 | 37.87 | -0.132% | 562,500 | +10.483% |
| 2026-04-30 | 37.47 | 37.94 | 37.35 | 37.92 | +1.744% | 222,386 | +10.338% |
| 2026-04-29 | 37.30 | 37.30 | 37.10 | 37.27 | +0.269% | 75,390 | +12.262% |
| 2026-04-28 | 37.27 | 37.32 | 37.01 | 37.17 | -0.081% | 123,503 | +12.564% |
| 2026-04-27 | 37.14 | 37.33 | 37.14 | 37.20 | +0.216% | 363,727 | +12.473% |
| 2026-04-24 | 37.15 | 37.25 | 37.02 | 37.12 | +0.081% | 361,682 | +12.716% |
| 2026-04-23 | 36.98 | 37.15 | 36.78 | 37.09 | +0.433% | 111,475 | +12.807% |
| 2026-04-22 | 37.10 | 37.17 | 36.88 | 36.93 | +0.081% | 189,947 | +13.295% |
| 2026-04-21 | 37.31 | 37.31 | 36.88 | 36.90 | -0.485% | 85,177 | +13.388% |
| 2026-04-20 | 37.04 | 37.17 | 37.03 | 37.08 | 0.000% | 104,121 | +12.837% |
| 2026-04-17 | 36.86 | 37.21 | 36.84 | 37.08 | +0.953% | 315,187 | +12.837% |
| 2026-04-16 | 36.59 | 36.75 | 36.59 | 36.73 | +0.273% | 123,625 | +13.912% |
| 2026-04-15 | 36.72 | 36.72 | 36.48 | 36.63 | -0.082% | 130,343 | +14.223% |
| 2026-04-14 | 36.50 | 36.71 | 36.40 | 36.66 | +0.356% | 95,558 | +14.130% |
| 2026-04-13 | 36.09 | 36.53 | 36.09 | 36.53 | +0.856% | 90,785 | +14.536% |
| 2026-04-10 | 36.48 | 36.48 | 36.17 | 36.22 | -0.535% | 366,788 | +15.516% |
| 2026-04-09 | 36.06 | 36.48 | 35.96 | 36.41 | +0.566% | 115,153 | +14.898% |
| 2026-04-08 | 36.03 | 36.21 | 35.94 | 36.21 | +2.491% | 138,607 | +15.548% |
| 2026-04-07 | 35.24 | 35.35 | 35.13 | 35.33 | +0.113% | 118,598 | +18.426% |
| 2026-04-06 | 35.08 | 35.32 | 35.08 | 35.29 | +0.469% | 117,042 | +18.560% |
| 2026-04-02 | 34.65 | 35.27 | 34.63 | 35.13 | +0.100% | 155,362 | +19.117% |
| 2026-04-01 | 35.02 | 35.25 | 35.02 | 35.09 | +0.516% | 165,316 | +19.236% |
| 2026-03-31 | 34.50 | 34.92 | 34.40 | 34.91 | +2.255% | 431,901 | +19.851% |
| 2026-03-30 | 34.58 | 34.58 | 34.03 | 34.14 | -0.321% | 434,692 | +22.554% |
| 2026-03-27 | 34.57 | 34.63 | 34.21 | 34.25 | -1.268% | 360,089 | +22.161% |
| 2026-03-26 | 34.89 | 35.12 | 34.69 | 34.69 | -1.224% | 143,486 | +20.611% |
| 2026-03-25 | 35.19 | 35.29 | 34.91 | 35.12 | +0.544% | 175,466 | +19.134% |
| 2026-03-24 | 34.63 | 35.13 | 34.63 | 34.93 | +0.201% | 447,729 | +19.782% |
| 2026-03-23 | 34.99 | 35.22 | 34.78 | 34.86 | +0.926% | 474,191 | +20.023% |
| 2026-03-20 | 34.85 | 34.92 | 34.37 | 34.54 | -1.623% | 215,541 | +21.135% |
| 2026-03-19 | 34.89 | 35.26 | 34.85 | 35.11 | -0.114% | 267,910 | +19.168% |
| 2026-03-18 | 35.39 | 35.46 | 35.12 | 35.15 | -0.986% | 70,525 | +19.033% |
| 2026-03-17 | 35.58 | 35.72 | 35.50 | 35.50 | +0.339% | 99,915 | +17.859% |
| 2026-03-16 | 35.39 | 35.53 | 35.28 | 35.38 | +0.884% | 1,670,105 | +18.259% |
| 2026-03-13 | 35.27 | 35.45 | 35.03 | 35.07 | -0.014% | 193,117 | +19.304% |
| 2026-03-12 | 35.25 | 35.35 | 35.07 | 35.08 | -1.364% | 169,698 | +19.287% |
| 2026-03-11 | 35.62 | 35.70 | 35.41 | 35.56 | -0.308% | 61,795 | +17.660% |
| 2026-03-10 | 35.73 | 36.04 | 35.57 | 35.67 | -0.224% | 130,035 | +17.297% |
| 2026-03-09 | 35.26 | 35.78 | 34.92 | 35.75 | +0.421% | 115,385 | +17.035% |
| 2026-03-06 | 35.63 | 35.66 | 35.30 | 35.60 | -1.276% | 122,775 | +17.528% |
| 2026-03-05 | 36.25 | 36.38 | 35.84 | 36.06 | -1.097% | 69,145 | +16.029% |
| 2026-03-04 | 36.37 | 36.52 | 36.16 | 36.46 | +0.607% | 68,028 | +14.756% |
| 2026-03-03 | 36.10 | 36.38 | 35.70 | 36.24 | -1.226% | 106,755 | +15.453% |
| 2026-03-02 | 36.45 | 36.84 | 36.40 | 36.69 | -0.353% | 79,587 | +14.037% |
| 2026-02-27 | 36.52 | 36.82 | 36.50 | 36.82 | +0.027% | 111,871 | +13.634% |
| 2026-02-26 | 36.85 | 36.85 | 36.56 | 36.81 | +0.054% | 73,924 | +13.665% |
| 2026-02-25 | 36.76 | 36.80 | 36.52 | 36.79 | +0.492% | 229,157 | +13.727% |
| 2026-02-24 | 36.32 | 36.64 | 36.32 | 36.61 | +0.826% | 123,421 | +14.286% |
| 2026-02-23 | 36.58 | 36.75 | 36.15 | 36.31 | -1.090% | 147,722 | +15.230% |
| 2026-02-20 | 36.43 | 36.72 | 36.39 | 36.71 | +0.520% | 189,085 | +13.974% |
| 2026-02-19 | 36.53 | 36.55 | 36.36 | 36.52 | -0.055% | 80,227 | +14.567% |
| 2026-02-18 | 36.51 | 36.71 | 36.46 | 36.54 | +0.219% | 2,036,412 | +14.505% |
| 2026-02-17 | 36.42 | 36.54 | 36.18 | 36.46 | -0.027% | 109,610 | +14.756% |
| 2026-02-13 | 36.23 | 36.65 | 36.23 | 36.47 | +0.524% | 112,263 | +14.724% |
| 2026-02-12 | 36.78 | 36.95 | 36.23 | 36.28 | -1.064% | 318,625 | +15.325% |
| 2026-02-11 | 36.72 | 36.85 | 36.55 | 36.67 | +0.328% | 81,528 | +14.099% |
| 2026-02-10 | 36.69 | 36.72 | 36.50 | 36.55 | -0.246% | 269,780 | +14.473% |
| 2026-02-09 | 36.49 | 36.73 | 36.43 | 36.64 | +0.027% | 116,645 | +14.192% |
| 2026-02-06 | 36.19 | 36.68 | 36.19 | 36.63 | +1.609% | 135,289 | +14.223% |
| 2026-02-05 | 36.05 | 36.27 | 35.90 | 36.05 | -0.771% | 170,802 | +16.061% |
| 2026-02-04 | 36.34 | 36.49 | 36.13 | 36.33 | +0.083% | 306,693 | +15.167% |
| 2026-02-03 | 36.32 | 36.51 | 36.02 | 36.30 | -0.041% | 125,720 | +15.262% |
| 2026-02-02 | 35.89 | 36.35 | 35.89 | 36.31 | +0.819% | 191,800 | +15.214% |
| 2026-01-30 | 35.90 | 36.02 | 35.70 | 36.02 | -0.139% | 268,965 | +16.158% |
| 2026-01-29 | 36.02 | 36.13 | 35.77 | 36.07 | +0.558% | 84,765 | +15.997% |
| 2026-01-28 | 35.84 | 35.93 | 35.81 | 35.87 | +0.112% | 101,004 | +16.643% |
| 2026-01-27 | 35.76 | 35.85 | 35.71 | 35.83 | +0.140% | 123,003 | +16.774% |
| 2026-01-26 | 35.71 | 35.85 | 35.71 | 35.78 | +0.280% | 86,514 | +16.937% |
| 2026-01-23 | 35.82 | 35.82 | 35.57 | 35.68 | -0.613% | 70,548 | +17.265% |
| 2026-01-22 | 35.90 | 36.01 | 35.80 | 35.90 | +0.434% | 100,402 | +16.546% |
| 2026-01-21 | 35.37 | 35.85 | 35.37 | 35.74 | +1.433% | 221,089 | +17.051% |
| 2026-01-20 | 35.32 | 35.57 | 35.15 | 35.24 | -1.344% | 151,959 | +18.729% |
| 2026-01-16 | 35.76 | 35.79 | 35.64 | 35.72 | +0.028% | 82,074 | +17.134% |
| 2026-01-15 | 35.72 | 35.85 | 35.70 | 35.71 | +0.225% | 330,722 | +17.166% |
| 2026-01-14 | 35.47 | 35.63 | 35.44 | 35.63 | +0.197% | 172,378 | +17.429% |
| 2026-01-13 | 35.58 | 35.76 | 35.50 | 35.56 | -0.280% | 252,625 | +17.660% |
| 2026-01-12 | 35.49 | 35.68 | 35.45 | 35.66 | -0.084% | 119,203 | +17.330% |
| 2026-01-09 | 35.56 | 35.74 | 35.52 | 35.69 | +0.535% | 118,339 | +17.232% |
| 2026-01-08 | 35.30 | 35.56 | 35.13 | 35.50 | +0.709% | 289,887 | +17.859% |
| 2026-01-07 | 35.58 | 35.63 | 35.25 | 35.25 | -0.969% | 99,619 | +18.695% |
| 2026-01-06 | 35.24 | 35.64 | 35.24 | 35.59 | +0.836% | 156,324 | +17.545% |
| 2026-01-05 | 35.00 | 35.40 | 35.00 | 35.30 | +1.001% | 289,888 | +18.527% |
| 2026-01-02 | 34.80 | 34.97 | 34.66 | 34.95 | +0.837% | 97,907 | +19.714% |
| 2025-12-31 | 34.93 | 34.93 | 34.66 | 34.66 | -0.801% | 200,007 | +20.716% |
| 2025-12-30 | 34.95 | 34.98 | 34.90 | 34.94 | 0.000% | 64,407 | +19.748% |
| 2025-12-29 | 34.95 | 35.02 | 34.89 | 34.94 | -0.200% | 128,042 | +19.748% |
| 2025-12-26 | 34.97 | 35.05 | 34.94 | 35.01 | -0.057% | 47,469 | +19.509% |
| 2025-12-24 | 34.90 | 35.07 | 34.90 | 35.03 | +0.372% | 80,957 | +19.440% |
| 2025-12-23 | 34.84 | 34.93 | 34.84 | 34.90 | +0.143% | 113,974 | +19.885% |
| 2025-12-22 | 34.74 | 34.91 | 34.74 | 34.85 | +0.664% | 371,217 | +20.057% |
| 2025-12-19 | 34.48 | 34.73 | 34.48 | 34.62 | +0.043% | 112,684 | +20.855% |
| 2025-12-18 | 34.75 | 34.83 | 34.53 | 34.60 | +0.246% | 162,184 | +20.907% |
| 2025-12-17 | 34.67 | 34.81 | 34.50 | 34.52 | -0.404% | 117,941 | +21.205% |
| 2025-12-16 | 34.88 | 34.96 | 34.53 | 34.66 | -0.631% | 110,752 | +20.716% |
| 2025-12-15 | 34.98 | 35.00 | 34.79 | 34.88 | +0.043% | 118,161 | +19.954% |
| 2025-12-12 | 35.13 | 35.13 | 34.78 | 34.87 | -0.556% | 118,499 | +20.006% |
| 2025-12-11 | 34.82 | 35.06 | 34.82 | 35.06 | +0.660% | 88,314 | +19.338% |
| 2025-12-10 | 34.43 | 34.90 | 34.43 | 34.83 | +1.221% | 117,485 | +20.126% |
| 2025-12-09 | 34.43 | 34.60 | 34.39 | 34.41 | -0.116% | 128,605 | +21.593% |
| 2025-12-08 | 34.65 | 34.65 | 34.39 | 34.45 | -0.548% | 147,917 | +21.451% |
| 2025-12-05 | 34.56 | 34.77 | 34.52 | 34.64 | +0.202% | 75,612 | +20.785% |
| 2025-12-04 | 34.59 | 34.61 | 34.47 | 34.57 | +0.014% | 99,216 | +21.030% |
| 2025-12-03 | 34.30 | 34.59 | 34.30 | 34.56 | +0.802% | 99,865 | +21.047% |
| 2025-12-02 | 34.34 | 34.36 | 34.20 | 34.29 | +0.058% | 81,419 | +22.018% |
| 2025-12-01 | 34.26 | 34.50 | 34.26 | 34.27 | -0.609% | 113,572 | +22.089% |
| 2025-11-28 | 34.35 | 34.53 | 34.34 | 34.48 | +0.642% | 167,781 | +21.346% |
| 2025-11-26 | 34.11 | 34.38 | 34.11 | 34.26 | +0.572% | 108,793 | +22.125% |
| 2025-11-25 | 33.74 | 34.12 | 33.70 | 34.06 | +1.324% | 95,461 | +22.824% |
| 2025-11-24 | 33.48 | 33.66 | 33.35 | 33.62 | +0.900% | 155,988 | +24.450% |
| 2025-11-21 | 32.96 | 33.49 | 32.95 | 33.32 | +1.493% | 308,331 | +25.570% |
| 2025-11-20 | 33.55 | 33.70 | 32.83 | 32.83 | -1.263% | 297,625 | +27.444% |
| 2025-11-19 | 33.24 | 33.40 | 33.10 | 33.25 | -0.120% | 144,056 | +25.835% |
| 2025-11-18 | 33.30 | 33.49 | 33.11 | 33.29 | -0.270% | 118,037 | +25.683% |
| 2025-11-17 | 33.72 | 33.82 | 33.26 | 33.38 | -1.008% | 233,382 | +25.345% |
| 2025-11-14 | 33.66 | 33.93 | 33.56 | 33.72 | -0.384% | 114,234 | +24.081% |
| 2025-11-13 | 34.24 | 34.29 | 33.83 | 33.85 | -1.254% | 123,492 | +23.604% |
| 2025-11-12 | 34.19 | 34.42 | 34.19 | 34.28 | +0.322% | 111,223 | +22.054% |
| 2025-11-11 | 33.95 | 34.22 | 33.95 | 34.17 | +0.678% | 75,115 | +22.447% |
| 2025-11-10 | 33.81 | 33.98 | 33.68 | 33.94 | +0.862% | 107,285 | +23.276% |
| 2025-11-07 | 33.41 | 33.67 | 33.28 | 33.65 | +0.538% | 114,703 | +24.339% |
| 2025-11-06 | 33.61 | 33.71 | 33.40 | 33.47 | -0.753% | 136,945 | +25.007% |
| 2025-11-05 | 33.54 | 33.82 | 33.52 | 33.72 | +0.777% | 101,539 | +24.066% |
| 2025-11-04 | 33.45 | 33.59 | 33.40 | 33.46 | -0.730% | 87,736 | +25.030% |
| 2025-11-03 | 33.73 | 33.73 | 33.37 | 33.71 | -0.089% | 104,558 | +24.117% |
| 2025-10-31 | 33.56 | 33.81 | 33.53 | 33.74 | +0.596% | 124,289 | +24.007% |
| 2025-10-30 | 33.45 | 33.88 | 33.45 | 33.54 | -0.268% | 111,502 | +24.747% |
| 2025-10-29 | 33.74 | 33.89 | 33.54 | 33.63 | -0.855% | 195,602 | +24.413% |
| 2025-10-28 | 34.11 | 34.11 | 33.90 | 33.92 | -0.557% | 123,912 | +23.349% |
| 2025-10-27 | 34.06 | 34.13 | 34.00 | 34.11 | +0.531% | 91,368 | +22.662% |
| 2025-10-24 | 33.92 | 34.03 | 33.91 | 33.93 | +0.712% | 86,287 | +23.313% |
| 2025-10-23 | 33.64 | 33.73 | 33.53 | 33.69 | +0.462% | 84,630 | +24.191% |
| 2025-10-22 | 33.75 | 33.75 | 33.40 | 33.53 | -0.608% | 69,513 | +24.765% |
| 2025-10-21 | 33.64 | 33.80 | 33.57 | 33.74 | +0.327% | 100,209 | +24.007% |
| 2025-10-20 | 33.43 | 33.68 | 33.43 | 33.63 | +1.052% | 154,616 | +24.413% |
| 2025-10-17 | 33.16 | 33.36 | 33.11 | 33.28 | +0.513% | 115,721 | +25.721% |
| 2025-10-16 | 33.50 | 33.58 | 33.02 | 33.11 | -0.928% | 97,506 | +26.367% |
| 2025-10-15 | 33.48 | 33.63 | 33.20 | 33.42 | +0.330% | 83,937 | +25.194% |
| 2025-10-14 | 32.82 | 33.45 | 32.82 | 33.31 | +0.695% | 131,786 | +25.608% |
| 2025-10-13 | 32.86 | 33.16 | 32.86 | 33.08 | +1.069% | 113,277 | +26.481% |
| 2025-10-10 | 33.45 | 33.56 | 32.73 | 32.73 | -2.182% | 120,135 | +27.834% |
| 2025-10-09 | 33.70 | 33.71 | 33.39 | 33.46 | -0.535% | 79,602 | +25.045% |
| 2025-10-08 | 33.68 | 33.73 | 33.50 | 33.64 | +0.149% | 70,240 | +24.376% |
| 2025-10-07 | 33.71 | 33.79 | 33.52 | 33.59 | -0.297% | 82,550 | +24.561% |
| 2025-10-06 | 33.77 | 33.85 | 33.63 | 33.69 | -0.030% | 129,001 | +24.191% |
| 2025-10-03 | 33.61 | 33.85 | 33.61 | 33.70 | +0.507% | 133,259 | +24.154% |
| 2025-10-02 | 33.52 | 33.63 | 33.41 | 33.53 | -0.030% | 110,299 | +24.784% |
| 2025-10-01 | 33.40 | 33.59 | 33.40 | 33.54 | +0.030% | 106,167 | +24.747% |
| 2025-09-30 | 33.39 | 33.54 | 33.30 | 33.53 | +0.119% | 161,591 | +24.784% |
| 2025-09-29 | 33.55 | 33.55 | 33.37 | 33.49 | +0.090% | 182,733 | +24.933% |
| 2025-09-26 | 33.25 | 33.46 | 33.25 | 33.46 | +0.907% | 200,927 | +25.045% |
| 2025-09-25 | 33.17 | 33.27 | 33.03 | 33.16 | -0.363% | 133,375 | +26.179% |
| 2025-09-24 | 33.37 | 33.43 | 33.26 | 33.28 | -0.150% | 113,507 | +25.721% |
| 2025-09-23 | 33.37 | 33.61 | 33.31 | 33.33 | -0.105% | 144,954 | +25.533% |
| 2025-09-22 | 33.37 | 33.42 | 33.27 | 33.37 | -0.194% | 291,686 | +25.401% |
| 2025-09-19 | 33.50 | 33.68 | 33.30 | 33.43 | -0.713% | 140,035 | +25.157% |
| 2025-09-18 | 33.54 | 33.68 | 33.42 | 33.67 | +0.833% | 907,124 | +24.265% |
| 2025-09-17 | 33.35 | 33.63 | 33.29 | 33.39 | +0.305% | 80,068 | +25.301% |
| 2025-09-16 | 33.44 | 33.44 | 33.19 | 33.29 | -0.210% | 78,973 | +25.683% |
| 2025-09-15 | 33.40 | 33.48 | 33.30 | 33.36 | +0.271% | 108,818 | +25.420% |
| 2025-09-12 | 33.46 | 33.47 | 33.27 | 33.27 | -0.775% | 111,980 | +25.759% |
| 2025-09-11 | 33.20 | 33.54 | 33.17 | 33.53 | +1.268% | 129,451 | +24.784% |
| 2025-09-10 | 33.19 | 33.23 | 33.03 | 33.11 | -0.121% | 141,217 | +26.367% |
| 2025-09-09 | 33.09 | 33.22 | 33.08 | 33.15 | +0.091% | 124,619 | +26.214% |
| 2025-09-08 | 33.01 | 33.12 | 32.95 | 33.12 | +0.030% | 108,422 | +26.329% |
| 2025-09-05 | 33.14 | 33.37 | 32.97 | 33.11 | -0.391% | 219,982 | +26.367% |
| 2025-09-04 | 33.02 | 33.24 | 32.94 | 33.24 | +0.880% | 129,713 | +25.872% |
| 2025-09-03 | 32.93 | 33.03 | 32.82 | 32.95 | +0.030% | 61,127 | +26.980% |
| 2025-09-02 | 32.86 | 32.95 | 32.72 | 32.94 | -0.543% | 85,490 | +27.019% |
| 2025-08-29 | 33.04 | 33.23 | 32.99 | 33.12 | +0.121% | 76,521 | +26.329% |
| 2025-08-28 | 33.14 | 33.14 | 32.98 | 33.08 | +0.060% | 79,106 | +26.481% |
| 2025-08-27 | 32.84 | 33.13 | 32.84 | 33.06 | +0.212% | 63,763 | +26.558% |
| 2025-08-26 | 32.88 | 32.99 | 32.81 | 32.99 | +0.335% | 53,640 | +26.826% |
| 2025-08-25 | 33.03 | 33.09 | 32.88 | 32.88 | -0.635% | 57,447 | +27.251% |
| 2025-08-22 | 32.62 | 33.15 | 32.62 | 33.09 | +1.597% | 114,304 | +26.443% |
| 2025-08-21 | 32.52 | 32.64 | 32.43 | 32.57 | -0.337% | 101,341 | +28.462% |
| 2025-08-20 | 32.53 | 32.71 | 32.53 | 32.68 | +0.153% | 119,778 | +28.029% |
| 2025-08-19 | 32.53 | 32.78 | 32.53 | 32.63 | +0.261% | 72,654 | +28.226% |
| 2025-08-18 | 32.52 | 32.59 | 32.47 | 32.55 | +0.138% | 104,086 | +28.560% |
| 2025-08-15 | 32.62 | 32.65 | 32.48 | 32.50 | -0.154% | 89,002 | +28.738% |
| 2025-08-14 | 32.43 | 32.59 | 32.41 | 32.55 | -0.215% | 64,444 | +28.541% |
| 2025-08-13 | 32.35 | 32.63 | 32.35 | 32.62 | +0.897% | 161,251 | +28.265% |
| 2025-08-12 | 32.05 | 32.33 | 32.03 | 32.33 | +1.253% | 113,880 | +29.415% |
| 2025-08-11 | 32.00 | 32.10 | 31.91 | 31.93 | -0.312% | 88,707 | +31.037% |
| 2025-08-08 | 31.86 | 32.06 | 31.86 | 32.03 | +0.660% | 89,983 | +30.628% |
| 2025-08-07 | 32.01 | 32.02 | 31.70 | 31.82 | -0.094% | 93,182 | +31.490% |
| 2025-08-06 | 31.86 | 31.91 | 31.74 | 31.85 | +0.173% | 110,054 | +31.366% |
| 2025-08-05 | 31.85 | 31.92 | 31.68 | 31.80 | -0.047% | 74,741 | +31.593% |
| 2025-08-04 | 31.54 | 31.81 | 31.54 | 31.81 | +1.047% | 584,444 | +31.531% |
| 2025-08-01 | 31.56 | 31.68 | 31.26 | 31.48 | -1.254% | 93,902 | +32.909% |
| 2025-07-31 | 32.03 | 32.15 | 31.80 | 31.88 | -0.530% | 161,036 | +31.242% |
| 2025-07-30 | 32.16 | 32.25 | 31.92 | 32.05 | -0.340% | 75,182 | +30.546% |
| 2025-07-29 | 32.22 | 32.24 | 32.10 | 32.16 | -0.157% | 77,613 | +30.102% |
| 2025-07-28 | 32.28 | 32.31 | 32.14 | 32.21 | -0.248% | 113,514 | +29.898% |
| 2025-07-25 | 32.11 | 32.33 | 32.11 | 32.29 | +0.248% | 80,187 | +29.576% |
| 2025-07-24 | 32.30 | 32.33 | 32.17 | 32.21 | -0.248% | 70,478 | +29.898% |
| 2025-07-23 | 32.15 | 32.31 | 32.13 | 32.29 | +0.717% | 165,576 | +29.576% |
| 2025-07-22 | 31.89 | 32.08 | 31.86 | 32.06 | +0.579% | 72,549 | +30.505% |
| 2025-07-21 | 31.96 | 32.07 | 31.88 | 31.88 | +0.017% | 91,869 | +31.261% |
| 2025-07-18 | 31.95 | 31.95 | 31.80 | 31.87 | 0.000% | 75,107 | +31.283% |
| 2025-07-17 | 31.66 | 31.91 | 31.66 | 31.87 | +0.410% | 102,837 | +31.283% |
| 2025-07-16 | 31.69 | 31.75 | 31.49 | 31.74 | +0.411% | 47,690 | +31.821% |
| 2025-07-15 | 32.02 | 32.02 | 31.61 | 31.61 | -1.280% | 63,105 | +32.363% |
| 2025-07-14 | 31.93 | 32.05 | 31.89 | 32.02 | +0.345% | 60,364 | +30.668% |
| 2025-07-11 | 31.95 | 32.06 | 31.87 | 31.91 | -0.639% | 58,909 | +31.119% |
| 2025-07-10 | 32.02 | 32.21 | 31.92 | 32.12 | +0.266% | 76,193 | +30.281% |
| 2025-07-09 | 32.05 | 32.06 | 31.90 | 32.03 | +0.156% | 104,347 | +30.628% |
| 2025-07-08 | 31.98 | 32.06 | 31.94 | 31.98 | -0.031% | 54,972 | +30.832% |
| 2025-07-07 | 32.16 | 32.23 | 31.86 | 31.99 | -0.837% | 145,688 | +30.791% |
| 2025-07-03 | 32.09 | 32.28 | 32.09 | 32.26 | +0.718% | 55,519 | +29.696% |
| 2025-07-02 | 32.01 | 32.06 | 31.89 | 32.03 | -0.125% | 113,097 | +30.628% |
| 2025-07-01 | 31.74 | 32.13 | 31.74 | 32.07 | +0.944% | 80,991 | +30.465% |
| 2025-06-30 | 31.73 | 31.83 | 31.65 | 31.77 | +0.443% | 181,955 | +31.697% |
| 2025-06-27 | 31.54 | 31.78 | 31.50 | 31.63 | +0.285% | 106,578 | +32.279% |
| 2025-06-26 | 31.38 | 31.54 | 31.37 | 31.54 | +0.670% | 59,403 | +32.657% |
| 2025-06-25 | 31.46 | 31.46 | 31.29 | 31.33 | -0.540% | 104,902 | +33.546% |
| 2025-06-24 | 31.31 | 31.56 | 31.26 | 31.50 | +1.026% | 85,506 | +32.825% |
| 2025-06-23 | 30.94 | 31.20 | 30.80 | 31.18 | +0.890% | 265,595 | +34.189% |
| 2025-06-20 | 31.02 | 31.03 | 30.85 | 30.91 | -0.339% | 90,712 | +35.383% |
| 2025-06-18 | 31.00 | 31.19 | 31.00 | 31.01 | +0.194% | 59,162 | +34.924% |
| 2025-06-17 | 31.08 | 31.18 | 30.94 | 30.95 | -0.865% | 73,550 | +35.186% |
| 2025-06-16 | 31.10 | 31.32 | 31.10 | 31.22 | +0.807% | 90,357 | +34.017% |
| 2025-06-13 | 31.13 | 31.26 | 30.95 | 30.97 | -1.054% | 53,209 | +35.098% |
| 2025-06-12 | 31.15 | 31.31 | 31.10 | 31.30 | +0.256% | 75,857 | +33.674% |
| 2025-06-11 | 31.35 | 31.35 | 31.14 | 31.22 | -0.192% | 115,505 | +34.017% |
| 2025-06-10 | 31.17 | 31.35 | 31.17 | 31.28 | +0.321% | 122,149 | +33.760% |
| 2025-06-09 | 31.24 | 31.31 | 31.11 | 31.18 | -0.059% | 145,194 | +34.189% |
| 2025-06-06 | 31.12 | 31.25 | 31.07 | 31.20 | +0.933% | 170,729 | +34.110% |
| 2025-06-05 | 30.97 | 31.02 | 30.82 | 30.91 | 0.000% | 130,280 | +35.361% |
| 2025-06-04 | 31.06 | 31.10 | 30.91 | 30.91 | -0.451% | 161,365 | +35.361% |
| 2025-06-03 | 30.81 | 31.06 | 30.76 | 31.05 | +0.567% | 74,856 | +34.750% |
| 2025-06-02 | 30.81 | 30.89 | 30.53 | 30.88 | +0.049% | 110,892 | +35.514% |
| 2025-05-30 | 30.72 | 30.91 | 30.62 | 30.86 | +0.227% | 103,258 | +35.580% |
| 2025-05-29 | 30.84 | 30.84 | 30.58 | 30.79 | +0.195% | 84,136 | +35.888% |
| 2025-05-28 | 30.97 | 31.00 | 30.68 | 30.73 | -0.614% | 88,650 | +36.154% |
| 2025-05-27 | 30.62 | 30.96 | 30.62 | 30.92 | +1.544% | 101,736 | +35.317% |
| 2025-05-23 | 30.23 | 30.53 | 30.13 | 30.45 | -0.066% | 161,274 | +37.406% |
| 2025-05-22 | 30.51 | 30.66 | 30.38 | 30.47 | -0.457% | 90,821 | +37.315% |
| 2025-05-21 | 30.94 | 31.04 | 30.60 | 30.61 | -1.828% | 192,881 | +36.687% |
| 2025-05-20 | 31.15 | 31.25 | 31.06 | 31.18 | -0.224% | 112,575 | +34.189% |
| 2025-05-19 | 30.95 | 31.25 | 30.95 | 31.25 | +0.289% | 79,018 | +33.888% |
| 2025-05-16 | 30.91 | 31.19 | 30.89 | 31.16 | +0.907% | 180,696 | +34.275% |
| 2025-05-15 | 30.52 | 30.98 | 30.52 | 30.88 | +0.915% | 144,058 | +35.492% |
| 2025-05-14 | 30.76 | 30.76 | 30.57 | 30.60 | -0.617% | 176,572 | +36.732% |
| 2025-05-13 | 30.84 | 30.90 | 30.74 | 30.79 | -0.065% | 1,155,921 | +35.888% |
| 2025-05-12 | 30.88 | 30.88 | 30.62 | 30.81 | +2.189% | 137,226 | +35.800% |
| 2025-05-09 | 30.28 | 30.30 | 30.10 | 30.15 | +0.033% | 112,902 | +38.773% |
| 2025-05-08 | 30.18 | 30.44 | 30.10 | 30.14 | +0.400% | 84,971 | +38.819% |
| 2025-05-07 | 29.97 | 30.13 | 29.85 | 30.02 | +0.603% | 127,009 | +39.374% |
| 2025-05-06 | 29.87 | 30.03 | 29.72 | 29.84 | -0.633% | 108,676 | +40.214% |
| 2025-05-05 | 29.97 | 30.21 | 29.95 | 30.03 | -0.629% | 212,515 | +39.327% |
| 2025-05-02 | 30.11 | 30.27 | 29.98 | 30.22 | +1.682% | 141,632 | +38.451% |
| 2025-05-01 | 29.80 | 29.96 | 29.71 | 29.72 | -0.502% | 94,947 | +40.781% |
| 2025-04-30 | 29.58 | 29.91 | 29.29 | 29.87 | +0.370% | 158,147 | +40.074% |
| 2025-04-29 | 29.49 | 29.88 | 29.49 | 29.76 | +0.643% | 168,415 | +40.591% |
| 2025-04-28 | 29.52 | 29.69 | 29.35 | 29.57 | +0.373% | 274,113 | +41.495% |
| 2025-04-25 | 29.41 | 29.53 | 29.26 | 29.46 | -0.641% | 111,297 | +42.023% |
| 2025-04-24 | 29.11 | 29.65 | 29.09 | 29.65 | +1.960% | 167,684 | +41.113% |
| 2025-04-23 | 29.37 | 29.64 | 29.04 | 29.08 | +0.588% | 224,809 | +43.879% |
| 2025-04-22 | 28.51 | 28.92 | 28.51 | 28.91 | +2.300% | 561,651 | +44.725% |
| 2025-04-21 | 28.60 | 28.64 | 27.95 | 28.26 | -1.704% | 295,991 | +48.054% |
| 2025-04-17 | 28.69 | 29.03 | 28.62 | 28.75 | -0.035% | 131,976 | +45.530% |
| 2025-04-16 | 29.00 | 29.21 | 28.54 | 28.76 | -1.202% | 237,074 | +45.480% |
| 2025-04-15 | 29.19 | 29.37 | 29.07 | 29.11 | 0.000% | 420,958 | +43.731% |