FENI
Fidelity Enhanced International ETF
stockNYSEETF
Market OpenOct 5, 2026 2:17:38 PM EDT
40.03USD+0.087%(+0.03)884,445
40.03Bid40.04Ask0.01SpreadFENI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 39.87 | 40.04 | 39.78 | 40.03 | +0.075% | 884,445 | 0.000% |
| 2026-10-02 | 39.83 | 40.03 | 39.74 | 40.00 | +1.112% | 1,983,266 | +0.075% |
| 2026-10-01 | 39.77 | 39.83 | 39.38 | 39.56 | -0.877% | 1,376,945 | +1.188% |
| 2026-09-30 | 40.25 | 40.28 | 39.87 | 39.91 | -0.647% | 1,323,886 | +0.301% |
| 2026-09-29 | 40.15 | 40.23 | 39.92 | 40.17 | -0.397% | 1,931,783 | -0.349% |
| 2026-09-28 | 40.25 | 40.50 | 40.12 | 40.33 | -0.469% | 1,337,550 | -0.744% |
| 2026-09-25 | 40.33 | 40.54 | 40.22 | 40.52 | +1.073% | 1,204,324 | -1.209% |
| 2026-09-24 | 40.06 | 40.25 | 39.88 | 40.09 | -0.249% | 2,104,476 | -0.150% |
| 2026-09-23 | 40.43 | 40.43 | 40.03 | 40.19 | -1.543% | 1,580,512 | -0.398% |
| 2026-09-22 | 40.78 | 40.91 | 40.58 | 40.82 | +0.295% | 1,220,629 | -1.935% |
| 2026-09-21 | 40.69 | 40.77 | 40.50 | 40.70 | +1.043% | 1,340,967 | -1.646% |
| 2026-09-18 | 40.26 | 40.30 | 40.10 | 40.28 | -1.299% | 2,302,397 | -0.621% |
| 2026-09-17 | 40.89 | 40.95 | 40.80 | 40.81 | +1.015% | 1,104,772 | -1.911% |
| 2026-09-16 | 40.76 | 40.84 | 40.17 | 40.40 | -0.370% | 1,672,286 | -0.916% |
| 2026-09-15 | 40.54 | 40.59 | 40.41 | 40.55 | -0.344% | 1,220,471 | -1.282% |
| 2026-09-14 | 40.68 | 40.91 | 40.54 | 40.69 | -0.659% | 1,082,751 | -1.622% |
| 2026-09-11 | 41.09 | 41.11 | 40.94 | 40.96 | +0.961% | 1,090,885 | -2.271% |
| 2026-09-10 | 40.74 | 40.84 | 40.52 | 40.57 | -0.758% | 1,313,129 | -1.331% |
| 2026-09-09 | 41.11 | 41.16 | 40.86 | 40.88 | -1.137% | 1,563,364 | -2.079% |
| 2026-09-08 | 41.48 | 41.55 | 41.34 | 41.35 | -0.768% | 1,181,081 | -3.192% |
| 2026-09-04 | 41.44 | 41.75 | 41.44 | 41.67 | +0.120% | 1,243,818 | -3.936% |
| 2026-09-03 | 41.47 | 41.67 | 41.37 | 41.62 | +1.118% | 1,045,605 | -3.820% |
| 2026-09-02 | 40.97 | 41.16 | 40.97 | 41.16 | +0.439% | 801,107 | -2.745% |
| 2026-09-01 | 41.18 | 41.24 | 40.89 | 40.98 | -0.799% | 1,203,471 | -2.318% |
| 2026-08-31 | 41.52 | 41.55 | 41.24 | 41.31 | -0.290% | 846,575 | -3.099% |
| 2026-08-28 | 41.69 | 41.77 | 41.34 | 41.43 | -0.217% | 1,042,746 | -3.379% |
| 2026-08-27 | 41.55 | 41.59 | 41.38 | 41.52 | -0.336% | 1,014,750 | -3.589% |
| 2026-08-26 | 41.78 | 41.87 | 41.63 | 41.66 | -0.549% | 1,125,172 | -3.913% |
| 2026-08-25 | 41.78 | 41.90 | 41.65 | 41.89 | +0.576% | 1,207,473 | -4.440% |
| 2026-08-24 | 41.62 | 41.70 | 41.52 | 41.65 | -0.168% | 952,534 | -3.890% |
| 2026-08-21 | 41.68 | 41.77 | 41.63 | 41.72 | +0.773% | 790,257 | -4.051% |
| 2026-08-20 | 41.39 | 41.59 | 41.32 | 41.40 | -0.361% | 1,061,448 | -3.309% |
| 2026-08-19 | 41.60 | 41.66 | 41.43 | 41.55 | +0.435% | 996,495 | -3.658% |
| 2026-08-18 | 41.53 | 41.66 | 41.31 | 41.37 | -1.336% | 1,053,046 | -3.239% |
| 2026-08-17 | 41.97 | 42.09 | 41.88 | 41.93 | -0.048% | 975,076 | -4.531% |
| 2026-08-14 | 41.94 | 42.05 | 41.86 | 41.95 | -0.071% | 1,173,439 | -4.577% |
| 2026-08-13 | 41.97 | 42.06 | 41.90 | 41.98 | +0.287% | 972,278 | -4.645% |
| 2026-08-12 | 41.92 | 42.00 | 41.81 | 41.86 | +0.504% | 1,249,297 | -4.372% |
| 2026-08-11 | 41.76 | 41.86 | 41.58 | 41.65 | +0.120% | 1,001,978 | -3.890% |
| 2026-08-10 | 41.70 | 41.74 | 41.59 | 41.60 | -0.383% | 948,960 | -3.774% |
| 2026-08-07 | 41.80 | 41.85 | 41.63 | 41.76 | +1.089% | 1,001,256 | -4.143% |
| 2026-08-06 | 41.43 | 41.53 | 41.26 | 41.31 | +0.048% | 965,634 | -3.099% |
| 2026-08-05 | 41.44 | 41.52 | 41.27 | 41.29 | +0.048% | 1,227,504 | -3.052% |
| 2026-08-04 | 41.05 | 41.33 | 41.01 | 41.27 | +1.177% | 1,115,826 | -3.005% |
| 2026-08-03 | 40.61 | 40.81 | 40.57 | 40.79 | +0.320% | 1,136,986 | -1.863% |
| 2026-07-31 | 40.68 | 40.77 | 40.27 | 40.66 | -0.368% | 1,282,162 | -1.549% |
| 2026-07-30 | 40.25 | 40.87 | 40.23 | 40.81 | +3.004% | 1,229,195 | -1.911% |
| 2026-07-29 | 39.74 | 40.19 | 39.49 | 39.62 | -0.602% | 1,555,101 | +1.035% |
| 2026-07-28 | 39.59 | 39.98 | 39.59 | 39.86 | -0.325% | 1,184,801 | +0.426% |
| 2026-07-27 | 40.19 | 40.25 | 39.81 | 39.99 | +0.377% | 852,126 | +0.100% |
| 2026-07-24 | 39.89 | 40.08 | 39.77 | 39.84 | +0.353% | 1,367,389 | +0.477% |
| 2026-07-23 | 39.69 | 39.88 | 39.59 | 39.70 | -1.342% | 1,656,849 | +0.831% |
| 2026-07-22 | 40.24 | 40.35 | 40.23 | 40.24 | +0.199% | 1,061,736 | -0.522% |
| 2026-07-21 | 39.91 | 40.23 | 39.78 | 40.16 | +1.542% | 1,242,124 | -0.324% |
| 2026-07-20 | 39.83 | 39.88 | 39.49 | 39.55 | -0.603% | 1,197,115 | +1.214% |
| 2026-07-17 | 39.49 | 39.84 | 39.47 | 39.79 | -0.600% | 1,414,003 | +0.603% |
| 2026-07-16 | 39.96 | 40.19 | 39.91 | 40.03 | -0.916% | 1,988,682 | 0.000% |
| 2026-07-15 | 40.32 | 40.46 | 40.09 | 40.40 | +0.573% | 3,385,980 | -0.916% |
| 2026-07-14 | 40.32 | 40.49 | 40.15 | 40.17 | +0.752% | 1,957,543 | -0.349% |
| 2026-07-13 | 40.10 | 40.13 | 39.81 | 39.87 | -1.116% | 2,142,275 | +0.401% |
| 2026-07-10 | 40.21 | 40.39 | 40.03 | 40.32 | +0.448% | 1,250,221 | -0.719% |
| 2026-07-09 | 40.00 | 40.24 | 39.99 | 40.14 | +0.702% | 1,087,557 | -0.274% |
| 2026-07-08 | 39.61 | 39.87 | 39.42 | 39.86 | -0.698% | 1,245,850 | +0.426% |
| 2026-07-07 | 40.39 | 40.52 | 40.02 | 40.14 | -1.376% | 1,127,128 | -0.274% |
| 2026-07-06 | 40.48 | 40.74 | 40.48 | 40.70 | +0.968% | 1,547,197 | -1.646% |
| 2026-07-02 | 40.38 | 40.66 | 40.03 | 40.31 | +1.205% | 1,217,774 | -0.695% |
| 2026-07-01 | 39.85 | 40.02 | 39.79 | 39.83 | -0.748% | 1,351,270 | +0.502% |
| 2026-06-30 | 39.96 | 40.19 | 39.91 | 40.13 | +0.425% | 1,750,732 | -0.249% |
| 2026-06-29 | 39.73 | 39.97 | 39.47 | 39.96 | +1.088% | 1,041,557 | +0.175% |
| 2026-06-26 | 39.59 | 39.79 | 39.51 | 39.53 | -0.902% | 1,278,365 | +1.265% |
| 2026-06-25 | 40.06 | 40.10 | 39.69 | 39.89 | +0.936% | 1,418,050 | +0.351% |
| 2026-06-24 | 39.43 | 39.65 | 39.37 | 39.52 | -0.252% | 1,276,127 | +1.290% |
| 2026-06-23 | 39.60 | 39.78 | 39.47 | 39.62 | -2.125% | 1,960,949 | +1.035% |
| 2026-06-22 | 40.42 | 40.54 | 40.40 | 40.48 | +0.397% | 2,531,607 | -1.112% |
| 2026-06-18 | 40.45 | 40.45 | 40.25 | 40.32 | -0.346% | 1,321,266 | -0.719% |
| 2026-06-17 | 40.90 | 41.16 | 40.43 | 40.46 | -0.418% | 1,178,812 | -1.063% |
| 2026-06-16 | 40.85 | 40.85 | 40.62 | 40.63 | +0.123% | 987,979 | -1.477% |
| 2026-06-15 | 40.80 | 40.82 | 40.54 | 40.58 | +0.720% | 1,257,998 | -1.355% |
| 2026-06-12 | 40.16 | 40.38 | 39.95 | 40.29 | +0.324% | 4,692,385 | -0.645% |
| 2026-06-11 | 39.29 | 40.22 | 39.20 | 40.16 | +3.292% | 2,517,817 | -0.324% |
| 2026-06-10 | 39.16 | 39.40 | 38.86 | 38.88 | -1.520% | 1,350,781 | +2.958% |
| 2026-06-09 | 39.84 | 39.99 | 38.85 | 39.48 | -0.126% | 1,640,970 | +1.393% |
| 2026-06-08 | 39.68 | 39.72 | 39.47 | 39.53 | +0.585% | 1,596,986 | +1.265% |
| 2026-06-05 | 40.00 | 40.02 | 39.19 | 39.30 | -2.723% | 1,451,028 | +1.858% |
| 2026-06-04 | 40.23 | 40.44 | 40.18 | 40.40 | +0.648% | 1,644,075 | -0.916% |
| 2026-06-03 | 40.30 | 40.34 | 40.13 | 40.14 | -0.717% | 1,073,737 | -0.274% |
| 2026-06-02 | 40.23 | 40.48 | 40.23 | 40.43 | +0.597% | 893,301 | -0.989% |
| 2026-06-01 | 39.99 | 40.38 | 39.85 | 40.19 | -0.372% | 980,950 | -0.398% |
| 2026-05-29 | 40.38 | 40.55 | 40.30 | 40.34 | +0.298% | 1,326,131 | -0.768% |
| 2026-05-28 | 40.04 | 40.33 | 39.93 | 40.22 | -0.025% | 2,087,856 | -0.472% |
| 2026-05-27 | 40.35 | 40.37 | 40.14 | 40.23 | -0.642% | 814,246 | -0.497% |
| 2026-05-26 | 40.49 | 40.59 | 40.33 | 40.49 | +1.326% | 828,520 | -1.136% |
| 2026-05-22 | 40.03 | 40.16 | 39.88 | 39.96 | -0.200% | 923,217 | +0.175% |
| 2026-05-21 | 39.49 | 40.17 | 39.44 | 40.04 | +0.552% | 1,253,287 | -0.025% |
| 2026-05-20 | 39.25 | 39.91 | 39.19 | 39.82 | +1.737% | 1,335,351 | +0.527% |
| 2026-05-19 | 39.22 | 39.34 | 39.03 | 39.14 | -0.811% | 1,066,413 | +2.274% |
| 2026-05-18 | 39.45 | 39.51 | 39.14 | 39.46 | +0.972% | 1,376,851 | +1.445% |
| 2026-05-15 | 39.24 | 39.26 | 39.03 | 39.08 | -1.908% | 1,473,530 | +2.431% |
| 2026-05-14 | 39.97 | 40.02 | 39.83 | 39.84 | -0.375% | 2,247,915 | +0.477% |
| 2026-05-13 | 39.56 | 40.00 | 39.55 | 39.99 | +0.781% | 870,491 | +0.100% |
| 2026-05-12 | 39.58 | 39.73 | 39.34 | 39.68 | -0.651% | 1,184,348 | +0.882% |
| 2026-05-11 | 39.90 | 39.99 | 39.84 | 39.94 | +0.025% | 1,147,465 | +0.225% |
| 2026-05-08 | 39.81 | 39.94 | 39.70 | 39.93 | +1.191% | 1,699,086 | +0.250% |
| 2026-05-07 | 40.23 | 40.23 | 39.42 | 39.46 | -1.914% | 1,360,030 | +1.445% |
| 2026-05-06 | 40.02 | 40.27 | 40.02 | 40.23 | +2.811% | 1,766,454 | -0.497% |
| 2026-05-05 | 39.03 | 39.19 | 38.82 | 39.13 | +1.294% | 1,454,482 | +2.300% |
| 2026-05-04 | 38.90 | 39.02 | 38.49 | 38.63 | -1.379% | 2,191,571 | +3.624% |
| 2026-05-01 | 39.24 | 39.48 | 39.16 | 39.17 | -0.255% | 1,095,790 | +2.196% |
| 2026-04-30 | 38.85 | 39.38 | 38.76 | 39.27 | +2.372% | 1,420,127 | +1.935% |
| 2026-04-29 | 38.55 | 38.55 | 38.20 | 38.36 | -1.083% | 1,457,480 | +4.353% |
| 2026-04-28 | 38.68 | 38.80 | 38.58 | 38.78 | -0.308% | 1,137,674 | +3.223% |
| 2026-04-27 | 39.10 | 39.16 | 38.85 | 38.90 | -0.333% | 1,150,510 | +2.905% |
| 2026-04-24 | 38.88 | 39.09 | 38.81 | 39.03 | +0.360% | 1,004,400 | +2.562% |
| 2026-04-23 | 39.05 | 39.21 | 38.49 | 38.89 | -0.689% | 912,592 | +2.931% |
| 2026-04-22 | 39.24 | 39.26 | 39.02 | 39.16 | +0.668% | 989,505 | +2.222% |
| 2026-04-21 | 39.46 | 39.55 | 38.88 | 38.90 | -2.237% | 1,568,482 | +2.905% |
| 2026-04-20 | 39.79 | 39.80 | 39.51 | 39.79 | -0.450% | 1,194,582 | +0.603% |
| 2026-04-17 | 39.98 | 40.23 | 39.91 | 39.97 | +1.215% | 959,046 | +0.150% |
| 2026-04-16 | 39.67 | 39.74 | 39.38 | 39.49 | -0.404% | 1,324,144 | +1.367% |
| 2026-04-15 | 39.72 | 39.77 | 39.52 | 39.65 | -0.377% | 919,510 | +0.958% |
| 2026-04-14 | 39.68 | 39.88 | 39.64 | 39.80 | +0.913% | 963,353 | +0.578% |
| 2026-04-13 | 38.85 | 39.48 | 38.81 | 39.44 | +0.382% | 1,006,211 | +1.496% |
| 2026-04-10 | 39.44 | 39.47 | 39.12 | 39.29 | +0.230% | 1,067,737 | +1.883% |
| 2026-04-09 | 38.91 | 39.40 | 38.78 | 39.20 | -0.153% | 1,145,122 | +2.117% |
| 2026-04-08 | 39.38 | 39.43 | 39.01 | 39.26 | +4.028% | 1,078,974 | +1.961% |
| 2026-04-07 | 37.48 | 37.80 | 37.12 | 37.74 | -0.106% | 2,248,483 | +6.068% |
| 2026-04-06 | 37.59 | 37.84 | 37.59 | 37.78 | +0.399% | 2,509,712 | +5.956% |
| 2026-04-02 | 37.04 | 37.81 | 37.02 | 37.63 | -0.765% | 1,902,511 | +6.378% |
| 2026-04-01 | 37.83 | 38.17 | 37.77 | 37.92 | +1.935% | 1,970,054 | +5.564% |
| 2026-03-31 | 36.63 | 37.24 | 36.47 | 37.20 | +3.133% | 2,195,484 | +7.608% |
| 2026-03-30 | 36.36 | 36.42 | 35.92 | 36.07 | +0.055% | 2,071,655 | +10.979% |
| 2026-03-27 | 36.24 | 36.45 | 35.93 | 36.05 | -0.962% | 1,352,234 | +11.040% |
| 2026-03-26 | 36.70 | 36.97 | 36.36 | 36.40 | -2.098% | 1,135,644 | +9.973% |
| 2026-03-25 | 37.27 | 37.35 | 36.96 | 37.18 | +1.474% | 1,521,422 | +7.665% |
| 2026-03-24 | 36.35 | 36.81 | 36.22 | 36.64 | -0.435% | 2,591,925 | +9.252% |
| 2026-03-23 | 36.66 | 37.28 | 36.48 | 36.80 | +2.478% | 2,763,163 | +8.777% |
| 2026-03-20 | 36.98 | 36.98 | 35.74 | 35.91 | -3.933% | 1,792,558 | +11.473% |
| 2026-03-19 | 36.85 | 37.63 | 36.70 | 37.38 | -0.187% | 2,269,464 | +7.089% |
| 2026-03-18 | 37.90 | 37.98 | 37.44 | 37.45 | -1.654% | 1,443,539 | +6.889% |
| 2026-03-17 | 38.17 | 38.29 | 38.01 | 38.08 | +0.475% | 1,648,840 | +5.121% |
| 2026-03-16 | 37.68 | 37.98 | 37.60 | 37.90 | +1.800% | 2,274,878 | +5.620% |
| 2026-03-13 | 37.77 | 37.90 | 37.16 | 37.23 | -1.247% | 1,563,172 | +7.521% |
| 2026-03-12 | 37.94 | 38.01 | 37.52 | 37.70 | -1.669% | 1,100,741 | +6.180% |
| 2026-03-11 | 38.22 | 38.46 | 38.06 | 38.34 | -0.156% | 2,140,375 | +4.408% |
| 2026-03-10 | 38.52 | 38.99 | 38.28 | 38.40 | +0.484% | 1,500,480 | +4.245% |
| 2026-03-09 | 37.37 | 38.34 | 37.05 | 38.22 | +0.751% | 1,471,606 | +4.749% |
| 2026-03-06 | 37.54 | 38.09 | 37.45 | 37.93 | -0.888% | 2,002,686 | +5.537% |
| 2026-03-05 | 38.56 | 38.71 | 37.90 | 38.27 | -2.472% | 1,873,675 | +4.599% |
| 2026-03-04 | 38.96 | 39.27 | 38.81 | 39.24 | +1.395% | 1,401,424 | +2.013% |
| 2026-03-03 | 38.18 | 38.85 | 37.77 | 38.70 | -3.153% | 2,252,963 | +3.437% |
| 2026-03-02 | 39.76 | 40.13 | 39.71 | 39.96 | -1.818% | 1,868,968 | +0.175% |
| 2026-02-27 | 40.77 | 40.90 | 40.64 | 40.70 | 0.000% | 2,074,500 | -1.646% |
| 2026-02-26 | 40.77 | 40.79 | 40.44 | 40.70 | -0.416% | 1,594,449 | -1.646% |
| 2026-02-25 | 40.65 | 40.87 | 40.51 | 40.87 | +1.289% | 1,654,394 | -2.055% |
| 2026-02-24 | 40.13 | 40.42 | 40.08 | 40.35 | +0.248% | 1,531,770 | -0.793% |
| 2026-02-23 | 40.34 | 40.48 | 40.13 | 40.25 | -0.124% | 1,623,372 | -0.547% |
| 2026-02-20 | 39.94 | 40.35 | 39.89 | 40.30 | +0.549% | 2,538,448 | -0.670% |
| 2026-02-19 | 39.82 | 40.08 | 39.81 | 40.08 | -0.299% | 2,537,915 | -0.125% |
| 2026-02-18 | 40.21 | 40.40 | 40.10 | 40.20 | +0.199% | 3,140,810 | -0.423% |
| 2026-02-17 | 39.79 | 40.15 | 39.63 | 40.12 | +0.300% | 2,070,861 | -0.224% |
| 2026-02-13 | 39.88 | 40.08 | 39.66 | 40.00 | 0.000% | 2,556,587 | +0.075% |
| 2026-02-12 | 40.41 | 40.43 | 39.88 | 40.00 | -0.966% | 2,277,725 | +0.075% |
| 2026-02-11 | 40.38 | 40.47 | 40.10 | 40.39 | +0.548% | 3,507,707 | -0.891% |
| 2026-02-10 | 40.29 | 40.43 | 40.12 | 40.17 | +0.025% | 2,564,261 | -0.349% |
| 2026-02-09 | 39.80 | 40.18 | 39.75 | 40.16 | +1.440% | 2,884,663 | -0.324% |
| 2026-02-06 | 39.21 | 39.64 | 39.21 | 39.59 | +2.512% | 3,269,516 | +1.111% |
| 2026-02-05 | 38.75 | 38.93 | 38.57 | 38.62 | -1.404% | 2,531,546 | +3.651% |
| 2026-02-04 | 39.49 | 40.78 | 38.98 | 39.17 | +0.077% | 2,338,694 | +2.196% |
| 2026-02-03 | 39.03 | 39.21 | 38.81 | 39.14 | +0.230% | 2,460,402 | +2.274% |
| 2026-02-02 | 38.80 | 39.06 | 38.75 | 39.05 | +0.644% | 2,257,550 | +2.510% |
| 2026-01-30 | 39.05 | 39.09 | 38.60 | 38.80 | -0.818% | 1,976,048 | +3.170% |
| 2026-01-29 | 39.27 | 39.29 | 38.68 | 39.12 | +0.903% | 5,451,474 | +2.326% |
| 2026-01-28 | 38.89 | 38.95 | 38.62 | 38.77 | -0.996% | 2,031,057 | +3.250% |
| 2026-01-27 | 38.82 | 39.24 | 38.82 | 39.16 | +1.847% | 3,066,579 | +2.222% |
| 2026-01-26 | 38.90 | 38.90 | 38.41 | 38.45 | +0.602% | 1,721,395 | +4.109% |
| 2026-01-23 | 37.93 | 38.23 | 37.84 | 38.22 | +0.447% | 2,060,015 | +4.736% |
| 2026-01-22 | 38.05 | 38.09 | 37.90 | 38.05 | +0.528% | 2,074,539 | +5.204% |
| 2026-01-21 | 37.58 | 37.95 | 37.43 | 37.85 | +1.095% | 2,064,880 | +5.760% |
| 2026-01-20 | 37.57 | 37.69 | 37.38 | 37.44 | -1.551% | 2,994,459 | +6.918% |
| 2026-01-16 | 38.03 | 38.05 | 37.86 | 38.03 | +0.211% | 2,127,986 | +5.259% |
| 2026-01-15 | 38.07 | 38.11 | 37.95 | 37.95 | -0.158% | 2,394,158 | +5.481% |
| 2026-01-14 | 37.96 | 38.02 | 37.87 | 38.01 | +0.396% | 2,899,705 | +5.314% |
| 2026-01-13 | 38.00 | 38.00 | 37.76 | 37.86 | -0.395% | 1,593,707 | +5.732% |
| 2026-01-12 | 37.87 | 38.03 | 37.87 | 38.01 | +0.662% | 1,644,986 | +5.314% |
| 2026-01-09 | 37.60 | 37.81 | 37.56 | 37.76 | +0.855% | 1,698,723 | +6.012% |
| 2026-01-08 | 37.34 | 37.45 | 37.28 | 37.44 | -0.053% | 2,527,886 | +6.918% |
| 2026-01-07 | 37.56 | 37.56 | 37.41 | 37.46 | -0.505% | 1,905,155 | +6.861% |
| 2026-01-06 | 37.57 | 37.65 | 37.48 | 37.65 | +0.427% | 2,424,523 | +6.321% |
| 2026-01-05 | 37.22 | 37.51 | 37.18 | 37.49 | +1.215% | 2,051,737 | +6.775% |
| 2026-01-02 | 37.02 | 38.21 | 36.88 | 37.04 | +1.258% | 1,803,787 | +8.072% |
| 2025-12-31 | 36.80 | 36.80 | 36.56 | 36.58 | -0.625% | 2,729,281 | +9.431% |
| 2025-12-30 | 36.91 | 36.91 | 36.77 | 36.81 | +0.300% | 1,154,707 | +8.748% |
| 2025-12-29 | 36.71 | 36.78 | 36.61 | 36.70 | -0.326% | 1,282,759 | +9.074% |
| 2025-12-26 | 36.77 | 36.84 | 36.74 | 36.82 | +0.136% | 790,087 | +8.718% |
| 2025-12-24 | 36.77 | 36.81 | 36.71 | 36.77 | -0.027% | 1,180,973 | +8.866% |
| 2025-12-23 | 36.73 | 36.79 | 36.70 | 36.78 | +0.657% | 1,342,110 | +8.836% |
| 2025-12-22 | 36.45 | 36.57 | 36.40 | 36.54 | +0.440% | 2,315,327 | +9.551% |
| 2025-12-19 | 36.33 | 36.53 | 36.31 | 36.38 | -0.383% | 1,231,242 | +10.033% |
| 2025-12-18 | 36.51 | 36.68 | 36.40 | 36.52 | +0.884% | 1,403,527 | +9.611% |
| 2025-12-17 | 36.48 | 36.54 | 36.20 | 36.20 | -0.822% | 997,107 | +10.580% |
| 2025-12-16 | 36.60 | 36.64 | 36.38 | 36.50 | -0.464% | 1,037,096 | +9.671% |
| 2025-12-15 | 36.71 | 36.78 | 36.58 | 36.67 | +0.659% | 930,326 | +9.163% |
| 2025-12-12 | 36.66 | 36.74 | 36.30 | 36.43 | -0.736% | 1,212,271 | +9.882% |
| 2025-12-11 | 36.55 | 36.75 | 36.52 | 36.70 | +0.741% | 1,041,270 | +9.074% |
| 2025-12-10 | 36.10 | 36.49 | 36.07 | 36.43 | +1.110% | 1,810,379 | +9.882% |
| 2025-12-09 | 36.07 | 36.17 | 36.01 | 36.03 | -0.028% | 972,480 | +11.102% |
| 2025-12-08 | 36.07 | 36.13 | 35.95 | 36.04 | -0.055% | 978,812 | +11.071% |
| 2025-12-05 | 36.17 | 36.22 | 35.99 | 36.06 | -0.111% | 1,061,318 | +11.009% |
| 2025-12-04 | 36.13 | 36.22 | 36.03 | 36.10 | +0.306% | 1,122,436 | +10.886% |
| 2025-12-03 | 35.78 | 35.99 | 35.77 | 35.99 | +0.587% | 1,202,171 | +11.225% |
| 2025-12-02 | 35.77 | 35.80 | 35.65 | 35.78 | +0.393% | 1,042,368 | +11.878% |
| 2025-12-01 | 35.71 | 35.78 | 35.61 | 35.64 | -0.447% | 798,050 | +12.318% |
| 2025-11-28 | 35.68 | 35.82 | 35.59 | 35.80 | +0.280% | 408,565 | +11.816% |
| 2025-11-26 | 35.48 | 35.76 | 35.48 | 35.70 | +1.305% | 995,413 | +12.129% |
| 2025-11-25 | 35.01 | 35.27 | 34.91 | 35.24 | +0.945% | 1,983,596 | +13.593% |
| 2025-11-24 | 34.77 | 34.92 | 34.70 | 34.91 | +0.258% | 1,206,594 | +14.666% |
| 2025-11-21 | 34.61 | 34.91 | 34.45 | 34.82 | +1.280% | 2,873,122 | +14.963% |
| 2025-11-20 | 35.15 | 35.19 | 34.36 | 34.38 | -1.235% | 5,271,178 | +16.434% |
| 2025-11-19 | 34.88 | 35.01 | 34.66 | 34.81 | -0.486% | 2,593,865 | +14.996% |
| 2025-11-18 | 34.93 | 35.02 | 34.70 | 34.98 | -1.159% | 1,176,747 | +14.437% |
| 2025-11-17 | 35.62 | 35.71 | 35.25 | 35.39 | -1.062% | 1,244,977 | +13.111% |
| 2025-11-14 | 35.67 | 35.91 | 35.62 | 35.77 | -0.390% | 1,324,685 | +11.909% |
| 2025-11-13 | 36.25 | 36.27 | 35.85 | 35.91 | -1.047% | 1,508,225 | +11.473% |
| 2025-11-12 | 36.17 | 36.31 | 36.09 | 36.29 | +0.750% | 1,398,596 | +10.306% |
| 2025-11-11 | 35.94 | 36.05 | 35.89 | 36.02 | +0.671% | 1,255,663 | +11.133% |
| 2025-11-10 | 35.59 | 35.80 | 35.50 | 35.78 | +0.988% | 738,604 | +11.878% |
| 2025-11-07 | 35.15 | 35.43 | 34.95 | 35.43 | +0.368% | 1,253,500 | +12.983% |
| 2025-11-06 | 35.42 | 35.46 | 35.20 | 35.30 | -0.311% | 1,174,784 | +13.399% |
| 2025-11-05 | 35.24 | 35.47 | 35.20 | 35.41 | +0.511% | 1,630,308 | +13.047% |
| 2025-11-04 | 35.22 | 35.40 | 35.10 | 35.23 | -1.178% | 899,639 | +13.625% |
| 2025-11-03 | 35.63 | 35.71 | 35.56 | 35.65 | +0.056% | 682,652 | +12.286% |
| 2025-10-31 | 35.64 | 35.66 | 35.48 | 35.63 | 0.000% | 1,905,110 | +12.349% |
| 2025-10-30 | 35.57 | 35.76 | 35.51 | 35.63 | -0.336% | 1,097,781 | +12.349% |
| 2025-10-29 | 36.04 | 36.08 | 35.64 | 35.75 | -0.639% | 817,881 | +11.972% |
| 2025-10-28 | 35.90 | 36.04 | 35.86 | 35.98 | +0.279% | 636,796 | +11.256% |
| 2025-10-27 | 35.84 | 35.90 | 35.80 | 35.88 | +0.928% | 796,786 | +11.566% |
| 2025-10-24 | 35.61 | 35.67 | 35.53 | 35.55 | +0.197% | 530,745 | +12.602% |
| 2025-10-23 | 35.42 | 35.55 | 35.38 | 35.48 | +0.339% | 700,014 | +12.824% |
| 2025-10-22 | 35.42 | 35.46 | 35.17 | 35.36 | -0.282% | 708,597 | +13.207% |
| 2025-10-21 | 35.57 | 35.58 | 35.41 | 35.46 | -0.783% | 794,893 | +12.888% |
| 2025-10-20 | 35.58 | 35.75 | 35.58 | 35.74 | +0.676% | 672,439 | +12.003% |
| 2025-10-17 | 35.33 | 35.50 | 35.25 | 35.50 | +0.198% | 642,547 | +12.761% |
| 2025-10-16 | 35.55 | 35.65 | 35.35 | 35.43 | +0.454% | 1,133,566 | +12.983% |
| 2025-10-15 | 35.35 | 35.42 | 35.09 | 35.27 | +0.199% | 1,864,008 | +13.496% |
| 2025-10-14 | 34.80 | 35.30 | 34.79 | 35.20 | +0.457% | 1,918,859 | +13.722% |
| 2025-10-13 | 35.35 | 35.35 | 34.86 | 35.04 | +0.835% | 652,665 | +14.241% |
| 2025-10-10 | 35.32 | 35.32 | 34.73 | 34.75 | -2.085% | 765,990 | +15.194% |
| 2025-10-09 | 35.77 | 36.13 | 35.39 | 35.49 | -0.477% | 849,261 | +12.792% |
| 2025-10-08 | 35.67 | 35.76 | 35.60 | 35.66 | +0.169% | 1,031,550 | +12.255% |
| 2025-10-07 | 35.79 | 35.81 | 35.58 | 35.60 | -0.780% | 1,405,416 | +12.444% |
| 2025-10-06 | 35.93 | 36.00 | 35.88 | 35.88 | +0.195% | 1,324,755 | +11.566% |
| 2025-10-03 | 35.84 | 35.93 | 35.76 | 35.81 | +0.873% | 1,257,372 | +11.784% |
| 2025-10-02 | 35.67 | 35.67 | 35.40 | 35.50 | +0.056% | 905,927 | +12.761% |
| 2025-10-01 | 35.44 | 35.56 | 35.40 | 35.48 | +0.567% | 1,785,672 | +12.824% |
| 2025-09-30 | 35.04 | 35.28 | 35.03 | 35.28 | +0.513% | 2,841,149 | +13.464% |
| 2025-09-29 | 35.10 | 35.11 | 35.01 | 35.10 | +0.286% | 1,626,745 | +14.046% |
| 2025-09-26 | 34.86 | 35.00 | 34.82 | 35.00 | +0.981% | 978,406 | +14.371% |
| 2025-09-25 | 34.69 | 34.75 | 34.56 | 34.66 | -0.631% | 839,000 | +15.493% |
| 2025-09-24 | 34.95 | 35.05 | 34.88 | 34.88 | -0.655% | 563,278 | +14.765% |
| 2025-09-23 | 35.22 | 35.25 | 35.03 | 35.11 | -0.199% | 852,890 | +14.013% |
| 2025-09-22 | 35.05 | 35.18 | 34.95 | 35.18 | +0.428% | 1,122,546 | +13.786% |
| 2025-09-19 | 35.03 | 35.07 | 34.93 | 35.03 | -0.426% | 563,574 | +14.273% |
| 2025-09-18 | 35.11 | 35.29 | 35.02 | 35.18 | +0.285% | 752,636 | +13.786% |
| 2025-09-17 | 35.21 | 35.41 | 34.97 | 35.08 | -0.651% | 610,021 | +14.111% |
| 2025-09-16 | 35.36 | 35.36 | 35.18 | 35.31 | -0.311% | 1,053,758 | +13.367% |
| 2025-09-15 | 35.29 | 35.44 | 35.28 | 35.42 | +0.654% | 776,803 | +13.015% |
| 2025-09-12 | 35.17 | 35.22 | 35.09 | 35.19 | -0.565% | 499,321 | +13.754% |
| 2025-09-11 | 35.12 | 35.39 | 35.07 | 35.39 | +1.317% | 825,532 | +13.111% |
| 2025-09-10 | 34.92 | 35.00 | 34.85 | 34.93 | +0.316% | 1,080,355 | +14.601% |
| 2025-09-09 | 34.74 | 34.82 | 34.70 | 34.82 | -0.172% | 620,319 | +14.963% |
| 2025-09-08 | 34.78 | 34.91 | 34.69 | 34.88 | +1.278% | 706,501 | +14.765% |
| 2025-09-05 | 34.59 | 34.71 | 34.38 | 34.44 | +0.204% | 787,721 | +16.231% |
| 2025-09-04 | 34.15 | 34.41 | 34.12 | 34.37 | +0.940% | 1,702,970 | +16.468% |
| 2025-09-03 | 33.88 | 34.06 | 33.86 | 34.05 | +0.118% | 986,032 | +17.562% |
| 2025-09-02 | 33.80 | 34.01 | 33.73 | 34.01 | -0.874% | 626,323 | +17.701% |
| 2025-08-29 | 34.29 | 34.35 | 34.22 | 34.31 | -0.522% | 592,309 | +16.672% |
| 2025-08-28 | 34.39 | 34.52 | 34.37 | 34.49 | +0.466% | 547,879 | +16.063% |
| 2025-08-27 | 34.21 | 34.33 | 34.08 | 34.33 | -0.319% | 728,469 | +16.604% |
| 2025-08-26 | 34.42 | 34.45 | 34.08 | 34.44 | -0.261% | 764,829 | +16.231% |
| 2025-08-25 | 34.77 | 34.84 | 34.48 | 34.53 | -1.060% | 593,212 | +15.928% |
| 2025-08-22 | 34.59 | 34.98 | 34.55 | 34.90 | +1.453% | 630,730 | +14.699% |
| 2025-08-21 | 34.48 | 34.48 | 34.35 | 34.40 | -0.463% | 882,133 | +16.366% |
| 2025-08-20 | 34.51 | 34.59 | 34.47 | 34.56 | +0.407% | 1,304,019 | +15.828% |
| 2025-08-19 | 34.57 | 34.62 | 34.42 | 34.42 | -0.261% | 563,163 | +16.299% |
| 2025-08-18 | 34.46 | 34.53 | 34.37 | 34.51 | +0.029% | 1,761,920 | +15.995% |
| 2025-08-15 | 34.70 | 34.70 | 34.48 | 34.50 | +0.378% | 539,578 | +16.029% |
| 2025-08-14 | 34.27 | 34.37 | 34.15 | 34.37 | -0.232% | 618,913 | +16.468% |
| 2025-08-13 | 34.33 | 34.45 | 34.25 | 34.45 | +0.790% | 929,058 | +16.197% |
| 2025-08-12 | 33.81 | 34.18 | 33.81 | 34.18 | +1.635% | 550,563 | +17.115% |
| 2025-08-11 | 33.68 | 33.73 | 33.59 | 33.63 | -0.356% | 530,904 | +19.031% |
| 2025-08-08 | 33.72 | 33.83 | 33.66 | 33.75 | +0.446% | 1,021,320 | +18.607% |
| 2025-08-07 | 33.63 | 33.67 | 33.45 | 33.60 | +0.871% | 856,146 | +19.137% |
| 2025-08-06 | 33.22 | 33.34 | 33.20 | 33.31 | +0.604% | 718,918 | +20.174% |
| 2025-08-05 | 33.18 | 33.18 | 32.98 | 33.11 | +0.121% | 524,203 | +20.900% |
| 2025-08-04 | 33.02 | 33.12 | 32.96 | 33.07 | +1.070% | 478,583 | +21.046% |
| 2025-08-01 | 32.65 | 32.72 | 32.44 | 32.72 | -0.183% | 619,174 | +22.341% |
| 2025-07-31 | 33.01 | 33.01 | 32.68 | 32.78 | -0.667% | 567,188 | +22.117% |
| 2025-07-30 | 33.19 | 33.30 | 32.95 | 33.00 | -1.049% | 685,226 | +21.303% |
| 2025-07-29 | 33.38 | 33.40 | 33.27 | 33.35 | +0.150% | 782,975 | +20.030% |
| 2025-07-28 | 33.54 | 33.54 | 33.22 | 33.30 | -1.625% | 651,434 | +20.210% |
| 2025-07-25 | 33.70 | 33.85 | 33.61 | 33.85 | -0.236% | 743,217 | +18.257% |
| 2025-07-24 | 34.02 | 34.05 | 33.91 | 33.93 | -0.615% | 1,515,985 | +17.978% |
| 2025-07-23 | 33.74 | 34.17 | 33.72 | 34.14 | +2.492% | 1,162,584 | +17.252% |
| 2025-07-22 | 33.15 | 33.34 | 33.05 | 33.31 | +0.483% | 441,391 | +20.174% |
| 2025-07-21 | 33.08 | 33.29 | 33.03 | 33.15 | +0.760% | 451,209 | +20.754% |
| 2025-07-18 | 33.12 | 33.13 | 32.90 | 32.90 | -0.424% | 491,744 | +21.672% |
| 2025-07-17 | 32.86 | 33.04 | 32.80 | 33.04 | +0.182% | 477,637 | +21.156% |
| 2025-07-16 | 32.73 | 32.98 | 32.64 | 32.98 | +0.702% | 517,509 | +21.377% |
| 2025-07-15 | 33.13 | 33.13 | 32.73 | 32.75 | -1.028% | 661,083 | +22.229% |
| 2025-07-14 | 32.99 | 33.11 | 32.95 | 33.09 | +0.182% | 734,422 | +20.973% |
| 2025-07-11 | 33.10 | 33.10 | 33.00 | 33.03 | -1.049% | 372,009 | +21.193% |
| 2025-07-10 | 33.31 | 33.38 | 33.20 | 33.38 | -0.179% | 544,922 | +19.922% |
| 2025-07-09 | 33.31 | 33.44 | 33.20 | 33.44 | +0.966% | 931,437 | +19.707% |
| 2025-07-08 | 32.96 | 33.14 | 32.88 | 33.12 | +0.669% | 770,619 | +20.864% |
| 2025-07-07 | 33.06 | 33.10 | 32.80 | 32.90 | -1.082% | 745,333 | +21.672% |
| 2025-07-03 | 33.23 | 33.30 | 33.14 | 33.26 | -0.060% | 399,309 | +20.355% |
| 2025-07-02 | 33.03 | 33.30 | 32.96 | 33.28 | +0.362% | 1,921,791 | +20.282% |
| 2025-07-01 | 33.13 | 33.21 | 33.07 | 33.16 | -0.301% | 816,020 | +20.718% |
| 2025-06-30 | 33.12 | 33.27 | 33.00 | 33.26 | +0.211% | 595,917 | +20.355% |
| 2025-06-27 | 33.11 | 33.27 | 33.02 | 33.19 | +0.943% | 317,451 | +20.609% |
| 2025-06-26 | 32.73 | 32.89 | 32.72 | 32.88 | +1.045% | 359,248 | +21.746% |
| 2025-06-25 | 32.54 | 32.54 | 32.42 | 32.54 | -0.337% | 472,649 | +23.018% |
| 2025-06-24 | 32.49 | 32.71 | 32.45 | 32.65 | +1.366% | 819,173 | +22.603% |
| 2025-06-23 | 31.81 | 32.29 | 31.80 | 32.21 | +0.562% | 4,111,732 | +24.278% |
| 2025-06-20 | 32.29 | 32.29 | 32.01 | 32.03 | -2.019% | 406,714 | +24.977% |
| 2025-06-18 | 32.76 | 32.83 | 32.60 | 32.69 | +0.368% | 450,098 | +22.453% |
| 2025-06-17 | 32.90 | 32.91 | 32.57 | 32.57 | -1.452% | 499,077 | +22.905% |
| 2025-06-16 | 33.18 | 33.30 | 33.02 | 33.05 | +0.395% | 337,158 | +21.120% |
| 2025-06-13 | 32.89 | 33.05 | 32.77 | 32.92 | -1.082% | 722,885 | +21.598% |
| 2025-06-12 | 33.18 | 33.29 | 33.14 | 33.28 | +0.787% | 427,013 | +20.282% |
| 2025-06-11 | 33.06 | 33.11 | 32.94 | 33.02 | +0.121% | 420,249 | +21.230% |
| 2025-06-10 | 33.05 | 33.05 | 32.87 | 32.98 | +0.243% | 429,418 | +21.377% |
| 2025-06-09 | 32.91 | 33.04 | 32.85 | 32.90 | +0.122% | 655,042 | +21.672% |
| 2025-06-06 | 32.82 | 32.94 | 32.82 | 32.86 | +0.122% | 459,375 | +21.820% |
| 2025-06-05 | 32.96 | 32.96 | 32.71 | 32.82 | +0.030% | 394,748 | +21.968% |
| 2025-06-04 | 32.70 | 32.93 | 32.70 | 32.81 | +0.306% | 566,664 | +22.005% |
| 2025-06-03 | 32.57 | 32.73 | 32.51 | 32.71 | -0.698% | 422,045 | +22.378% |
| 2025-06-02 | 32.65 | 32.94 | 32.51 | 32.94 | +1.229% | 506,788 | +21.524% |
| 2025-05-30 | 32.54 | 32.58 | 32.30 | 32.54 | 0.000% | 987,521 | +23.018% |
| 2025-05-29 | 32.48 | 32.57 | 32.38 | 32.54 | +0.525% | 696,837 | +23.018% |
| 2025-05-28 | 32.46 | 32.47 | 32.32 | 32.37 | -1.100% | 450,393 | +23.664% |
| 2025-05-27 | 32.73 | 32.81 | 32.59 | 32.73 | +1.646% | 515,816 | +22.304% |
| 2025-05-23 | 31.95 | 32.30 | 31.86 | 32.20 | -0.031% | 270,118 | +24.317% |
| 2025-05-22 | 32.13 | 32.30 | 32.02 | 32.21 | +0.124% | 1,684,150 | +24.278% |
| 2025-05-21 | 32.37 | 32.50 | 32.14 | 32.17 | -0.587% | 703,205 | +24.433% |
| 2025-05-20 | 32.24 | 32.47 | 32.20 | 32.36 | +0.685% | 511,600 | +23.702% |
| 2025-05-19 | 31.81 | 32.14 | 31.81 | 32.14 | +1.165% | 412,796 | +24.549% |
| 2025-05-16 | 31.74 | 31.86 | 31.65 | 31.77 | -0.094% | 645,749 | +25.999% |
| 2025-05-15 | 31.62 | 31.84 | 31.57 | 31.80 | +1.209% | 658,368 | +25.881% |
| 2025-05-14 | 31.59 | 31.70 | 31.38 | 31.42 | -0.286% | 1,977,838 | +27.403% |
| 2025-05-13 | 31.42 | 31.54 | 31.32 | 31.51 | +0.223% | 674,544 | +27.039% |
| 2025-05-12 | 31.33 | 31.44 | 31.15 | 31.44 | +0.479% | 388,797 | +27.322% |
| 2025-05-09 | 31.27 | 31.35 | 31.15 | 31.29 | +0.449% | 391,692 | +27.932% |
| 2025-05-08 | 31.26 | 31.30 | 31.08 | 31.15 | -0.096% | 475,275 | +28.507% |
| 2025-05-07 | 31.28 | 31.39 | 31.12 | 31.18 | -0.511% | 247,896 | +28.384% |
| 2025-05-06 | 31.34 | 31.42 | 31.28 | 31.34 | 0.000% | 331,583 | +27.728% |
| 2025-05-05 | 31.30 | 31.40 | 31.30 | 31.34 | +0.352% | 373,919 | +27.728% |
| 2025-05-02 | 31.28 | 31.35 | 31.15 | 31.23 | +1.561% | 314,567 | +28.178% |
| 2025-05-01 | 30.88 | 30.90 | 30.66 | 30.75 | -0.421% | 211,561 | +30.179% |
| 2025-04-30 | 30.62 | 30.88 | 30.48 | 30.88 | +0.065% | 319,684 | +29.631% |
| 2025-04-29 | 30.76 | 30.87 | 30.62 | 30.86 | +0.488% | 339,345 | +29.715% |
| 2025-04-28 | 30.56 | 30.81 | 30.49 | 30.71 | +0.425% | 349,572 | +30.348% |
| 2025-04-25 | 30.43 | 30.62 | 30.28 | 30.58 | +0.625% | 278,284 | +30.903% |
| 2025-04-24 | 30.15 | 30.42 | 30.01 | 30.39 | +1.266% | 423,577 | +31.721% |
| 2025-04-23 | 30.23 | 30.25 | 29.91 | 30.01 | +0.301% | 393,399 | +33.389% |
| 2025-04-22 | 29.70 | 29.99 | 29.64 | 29.92 | +2.151% | 1,353,176 | +33.790% |
| 2025-04-21 | 29.64 | 29.66 | 29.07 | 29.29 | -0.980% | 684,631 | +36.668% |
| 2025-04-17 | 29.46 | 29.64 | 29.34 | 29.58 | +1.406% | 642,281 | +35.328% |
| 2025-04-16 | 29.23 | 29.44 | 29.05 | 29.17 | -0.749% | 427,779 | +37.230% |
| 2025-04-15 | 29.29 | 29.44 | 29.21 | 29.39 | 0.000% | 444,866 | +36.203% |