FEOE
First Eagle Overseas Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 3:38:15 PM EDT
54.05USD+0.502%(+0.27)265,365
53.99Bid54.13Ask0.14SpreadFEOE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 53.75 | 54.08 | 53.70 | 54.05 | +0.446% | 265,365 | 0.000% |
| 2026-10-02 | 53.67 | 53.85 | 53.40 | 53.81 | +0.938% | 134,821 | +0.446% |
| 2026-10-01 | 53.60 | 53.61 | 53.03 | 53.31 | -0.855% | 272,776 | +1.388% |
| 2026-09-30 | 53.82 | 54.16 | 53.60 | 53.77 | -0.592% | 172,900 | +0.521% |
| 2026-09-29 | 53.89 | 54.09 | 53.73 | 54.09 | -0.295% | 147,232 | -0.074% |
| 2026-09-28 | 54.18 | 54.45 | 54.04 | 54.25 | -0.732% | 161,480 | -0.369% |
| 2026-09-25 | 54.22 | 54.65 | 54.22 | 54.65 | +0.533% | 165,983 | -1.098% |
| 2026-09-24 | 54.39 | 54.58 | 54.10 | 54.36 | -0.074% | 334,679 | -0.570% |
| 2026-09-23 | 54.81 | 54.85 | 54.36 | 54.40 | -1.734% | 177,288 | -0.643% |
| 2026-09-22 | 55.11 | 55.46 | 54.98 | 55.36 | +0.967% | 205,404 | -2.366% |
| 2026-09-21 | 54.88 | 54.97 | 54.69 | 54.83 | +0.679% | 228,031 | -1.423% |
| 2026-09-18 | 54.49 | 54.53 | 54.28 | 54.46 | -1.000% | 310,481 | -0.753% |
| 2026-09-17 | 55.17 | 55.21 | 54.94 | 55.01 | +0.475% | 321,018 | -1.745% |
| 2026-09-16 | 55.02 | 55.18 | 54.26 | 54.75 | -0.707% | 138,422 | -1.279% |
| 2026-09-15 | 54.97 | 55.14 | 54.82 | 55.14 | -0.325% | 154,385 | -1.977% |
| 2026-09-14 | 55.23 | 55.53 | 55.03 | 55.32 | +0.109% | 412,672 | -2.296% |
| 2026-09-11 | 55.32 | 55.48 | 55.16 | 55.26 | +1.116% | 174,918 | -2.190% |
| 2026-09-10 | 54.82 | 55.00 | 54.64 | 54.65 | -0.996% | 234,318 | -1.098% |
| 2026-09-09 | 55.71 | 55.76 | 55.19 | 55.20 | -1.164% | 163,494 | -2.083% |
| 2026-09-08 | 55.56 | 56.14 | 55.56 | 55.85 | -0.517% | 168,425 | -3.223% |
| 2026-09-04 | 55.84 | 56.37 | 55.84 | 56.14 | -0.355% | 144,441 | -3.723% |
| 2026-09-03 | 56.07 | 56.36 | 55.90 | 56.34 | +0.859% | 145,914 | -4.065% |
| 2026-09-02 | 55.67 | 55.86 | 55.54 | 55.86 | +0.377% | 136,610 | -3.240% |
| 2026-09-01 | 55.88 | 56.08 | 55.51 | 55.65 | -0.714% | 214,027 | -2.875% |
| 2026-08-31 | 56.34 | 56.47 | 56.00 | 56.05 | -0.409% | 221,476 | -3.568% |
| 2026-08-28 | 56.59 | 56.64 | 56.08 | 56.28 | -0.160% | 291,651 | -3.962% |
| 2026-08-27 | 56.48 | 56.48 | 56.10 | 56.37 | -0.301% | 186,155 | -4.116% |
| 2026-08-26 | 56.74 | 56.85 | 56.48 | 56.54 | -0.720% | 239,381 | -4.404% |
| 2026-08-25 | 56.69 | 56.95 | 56.49 | 56.95 | +0.654% | 215,759 | -5.092% |
| 2026-08-24 | 56.27 | 56.76 | 56.27 | 56.58 | -0.176% | 206,926 | -4.472% |
| 2026-08-21 | 56.70 | 57.70 | 56.54 | 56.68 | +0.854% | 1,007,379 | -4.640% |
| 2026-08-20 | 56.00 | 56.53 | 55.95 | 56.20 | +0.196% | 743,847 | -3.826% |
| 2026-08-19 | 55.75 | 56.14 | 55.75 | 56.09 | +1.576% | 1,128,053 | -3.637% |
| 2026-08-18 | 55.50 | 55.56 | 55.14 | 55.22 | -1.057% | 206,246 | -2.119% |
| 2026-08-17 | 55.98 | 55.98 | 55.68 | 55.81 | -0.304% | 733,398 | -3.154% |
| 2026-08-14 | 56.12 | 56.14 | 55.94 | 55.98 | +0.107% | 139,124 | -3.448% |
| 2026-08-13 | 55.96 | 56.07 | 55.91 | 55.92 | -0.232% | 269,894 | -3.344% |
| 2026-08-12 | 56.09 | 56.23 | 55.98 | 56.05 | -0.143% | 662,261 | -3.568% |
| 2026-08-11 | 56.27 | 56.43 | 56.09 | 56.13 | -0.284% | 208,229 | -3.706% |
| 2026-08-10 | 56.17 | 56.47 | 56.08 | 56.29 | -0.653% | 388,211 | -3.979% |
| 2026-08-07 | 56.25 | 56.72 | 56.25 | 56.66 | +0.801% | 464,967 | -4.606% |
| 2026-08-06 | 56.10 | 56.79 | 56.00 | 56.21 | +0.036% | 264,771 | -3.843% |
| 2026-08-05 | 56.22 | 56.30 | 55.75 | 56.19 | +0.268% | 450,733 | -3.809% |
| 2026-08-04 | 55.24 | 56.14 | 55.24 | 56.04 | +1.100% | 135,326 | -3.551% |
| 2026-08-03 | 55.05 | 55.49 | 55.05 | 55.43 | +0.181% | 223,071 | -2.490% |
| 2026-07-31 | 54.70 | 55.55 | 54.70 | 55.33 | -0.931% | 173,721 | -2.313% |
| 2026-07-30 | 55.23 | 55.89 | 55.15 | 55.85 | +2.084% | 166,935 | -3.223% |
| 2026-07-29 | 54.73 | 55.30 | 54.38 | 54.71 | +0.385% | 110,960 | -1.206% |
| 2026-07-28 | 53.61 | 54.65 | 53.61 | 54.50 | +0.239% | 196,326 | -0.826% |
| 2026-07-27 | 53.29 | 54.37 | 53.29 | 54.37 | +1.059% | 125,622 | -0.589% |
| 2026-07-24 | 53.13 | 54.04 | 53.05 | 53.80 | +0.542% | 325,688 | +0.465% |
| 2026-07-23 | 53.54 | 53.77 | 53.27 | 53.51 | -1.564% | 220,631 | +1.009% |
| 2026-07-22 | 53.95 | 54.38 | 53.95 | 54.36 | +0.760% | 178,431 | -0.570% |
| 2026-07-21 | 53.83 | 54.03 | 53.54 | 53.95 | +0.559% | 348,112 | +0.185% |
| 2026-07-20 | 53.56 | 53.89 | 53.56 | 53.65 | -0.093% | 444,795 | +0.746% |
| 2026-07-17 | 53.52 | 53.78 | 53.38 | 53.70 | -0.463% | 201,042 | +0.652% |
| 2026-07-16 | 53.78 | 53.99 | 53.51 | 53.95 | -0.056% | 206,457 | +0.185% |
| 2026-07-15 | 53.86 | 54.06 | 53.63 | 53.98 | +0.634% | 192,044 | +0.130% |
| 2026-07-14 | 53.68 | 53.94 | 53.59 | 53.64 | +0.421% | 154,744 | +0.764% |
| 2026-07-13 | 53.61 | 53.68 | 53.34 | 53.41 | -1.047% | 264,122 | +1.189% |
| 2026-07-10 | 53.93 | 54.18 | 53.63 | 53.98 | +0.559% | 328,481 | +0.130% |
| 2026-07-09 | 53.42 | 53.78 | 53.42 | 53.68 | -0.074% | 222,536 | +0.689% |
| 2026-07-08 | 53.46 | 53.75 | 53.11 | 53.72 | -0.371% | 149,558 | +0.614% |
| 2026-07-07 | 54.26 | 54.30 | 53.76 | 53.92 | -0.627% | 427,903 | +0.241% |
| 2026-07-06 | 54.09 | 54.27 | 53.90 | 54.26 | +0.855% | 180,181 | -0.387% |
| 2026-07-02 | 53.79 | 54.01 | 53.26 | 53.80 | +1.376% | 380,221 | +0.465% |
| 2026-07-01 | 52.96 | 53.20 | 52.77 | 53.07 | -0.618% | 413,991 | +1.847% |
| 2026-06-30 | 53.25 | 53.46 | 53.05 | 53.40 | -0.131% | 176,695 | +1.217% |
| 2026-06-29 | 53.32 | 53.47 | 52.99 | 53.47 | +0.319% | 126,337 | +1.085% |
| 2026-06-26 | 52.58 | 53.47 | 52.50 | 53.30 | +0.377% | 217,256 | +1.407% |
| 2026-06-25 | 53.30 | 53.33 | 52.93 | 53.10 | +0.587% | 190,085 | +1.789% |
| 2026-06-24 | 52.56 | 52.93 | 52.54 | 52.79 | +0.418% | 218,171 | +2.387% |
| 2026-06-23 | 52.53 | 52.76 | 52.33 | 52.57 | -2.013% | 534,820 | +2.815% |
| 2026-06-22 | 53.72 | 54.08 | 53.43 | 53.65 | -0.408% | 232,493 | +0.746% |
| 2026-06-18 | 53.96 | 53.97 | 53.68 | 53.87 | +0.673% | 198,667 | +0.334% |
| 2026-06-17 | 53.33 | 54.45 | 53.33 | 53.51 | -1.145% | 140,532 | +1.009% |
| 2026-06-16 | 54.44 | 54.48 | 54.10 | 54.13 | -0.203% | 260,132 | -0.148% |
| 2026-06-15 | 54.19 | 54.45 | 54.17 | 54.24 | +1.006% | 141,801 | -0.350% |
| 2026-06-12 | 53.40 | 53.94 | 53.27 | 53.70 | +0.093% | 195,070 | +0.652% |
| 2026-06-11 | 52.24 | 53.94 | 52.24 | 53.65 | +2.542% | 179,837 | +0.746% |
| 2026-06-10 | 52.34 | 52.87 | 52.20 | 52.32 | -1.040% | 190,394 | +3.307% |
| 2026-06-09 | 53.28 | 53.32 | 52.09 | 52.87 | +0.047% | 193,222 | +2.232% |
| 2026-06-08 | 52.90 | 53.20 | 51.72 | 52.84 | +0.523% | 222,566 | +2.280% |
| 2026-06-05 | 53.42 | 53.69 | 52.44 | 52.57 | -3.043% | 457,361 | +2.815% |
| 2026-06-04 | 54.15 | 54.28 | 53.89 | 54.22 | +0.296% | 180,003 | -0.314% |
| 2026-06-03 | 54.38 | 54.38 | 54.04 | 54.06 | -1.242% | 225,713 | -0.018% |
| 2026-06-02 | 54.43 | 54.75 | 54.31 | 54.74 | +0.607% | 190,361 | -1.261% |
| 2026-06-01 | 53.95 | 54.56 | 53.95 | 54.41 | +0.554% | 265,793 | -0.662% |
| 2026-05-29 | 54.17 | 54.39 | 53.95 | 54.11 | -0.092% | 194,734 | -0.111% |
| 2026-05-28 | 53.87 | 54.29 | 53.64 | 54.16 | -0.147% | 222,364 | -0.203% |
| 2026-05-27 | 54.01 | 54.44 | 54.01 | 54.24 | -0.257% | 483,046 | -0.350% |
| 2026-05-26 | 54.48 | 54.49 | 54.15 | 54.38 | +0.816% | 362,634 | -0.607% |
| 2026-05-22 | 54.06 | 54.63 | 53.80 | 53.94 | -0.608% | 293,033 | +0.204% |
| 2026-05-21 | 53.75 | 54.40 | 53.43 | 54.27 | +0.388% | 173,987 | -0.405% |
| 2026-05-20 | 53.51 | 54.20 | 53.27 | 54.06 | +0.821% | 259,878 | -0.018% |
| 2026-05-19 | 53.09 | 53.92 | 53.09 | 53.62 | -0.279% | 246,607 | +0.802% |
| 2026-05-18 | 53.74 | 53.91 | 53.44 | 53.77 | +0.731% | 190,472 | +0.521% |
| 2026-05-15 | 53.38 | 53.53 | 53.20 | 53.38 | -1.658% | 229,344 | +1.255% |
| 2026-05-14 | 54.46 | 54.59 | 54.05 | 54.28 | -0.221% | 187,302 | -0.424% |
| 2026-05-13 | 54.20 | 54.48 | 54.02 | 54.40 | +0.946% | 164,675 | -0.643% |
| 2026-05-12 | 53.94 | 54.01 | 53.50 | 53.89 | -0.664% | 262,216 | +0.297% |
| 2026-05-11 | 54.20 | 54.29 | 54.10 | 54.25 | -0.037% | 163,402 | -0.369% |
| 2026-05-08 | 53.87 | 54.31 | 53.87 | 54.27 | +1.801% | 164,843 | -0.405% |
| 2026-05-07 | 54.13 | 54.13 | 53.31 | 53.31 | -1.296% | 145,092 | +1.388% |
| 2026-05-06 | 53.81 | 54.03 | 53.59 | 54.01 | +2.272% | 587,782 | +0.074% |
| 2026-05-05 | 52.12 | 52.85 | 52.12 | 52.81 | +1.655% | 156,208 | +2.348% |
| 2026-05-04 | 52.29 | 52.56 | 51.90 | 51.95 | -0.982% | 260,304 | +4.042% |
| 2026-05-01 | 52.72 | 52.93 | 52.27 | 52.47 | -0.465% | 424,864 | +3.021% |
| 2026-04-30 | 51.70 | 52.84 | 51.70 | 52.71 | +1.894% | 198,895 | +2.542% |
| 2026-04-29 | 51.83 | 52.37 | 51.50 | 51.73 | -0.805% | 222,302 | +4.485% |
| 2026-04-28 | 51.97 | 52.22 | 51.86 | 52.15 | -0.439% | 247,410 | +3.643% |
| 2026-04-27 | 52.18 | 52.82 | 52.18 | 52.38 | -0.172% | 412,470 | +3.188% |
| 2026-04-24 | 52.28 | 52.49 | 52.08 | 52.47 | +0.807% | 488,094 | +3.011% |
| 2026-04-23 | 52.33 | 52.52 | 51.59 | 52.05 | -0.970% | 364,821 | +3.842% |
| 2026-04-22 | 52.36 | 52.58 | 52.36 | 52.56 | +0.748% | 360,101 | +2.835% |
| 2026-04-21 | 53.07 | 53.08 | 52.08 | 52.17 | -2.102% | 141,996 | +3.604% |
| 2026-04-20 | 53.21 | 53.36 | 51.67 | 53.29 | -0.560% | 314,678 | +1.426% |
| 2026-04-17 | 53.40 | 53.90 | 53.40 | 53.59 | +1.343% | 187,232 | +0.858% |
| 2026-04-16 | 53.00 | 53.07 | 52.73 | 52.88 | -0.019% | 312,259 | +2.213% |
| 2026-04-15 | 52.91 | 53.00 | 52.71 | 52.89 | -0.339% | 166,806 | +2.193% |
| 2026-04-14 | 52.66 | 53.11 | 52.66 | 53.07 | +0.321% | 235,708 | +1.847% |
| 2026-04-13 | 52.21 | 52.90 | 52.13 | 52.90 | +0.609% | 190,394 | +2.174% |
| 2026-04-10 | 52.77 | 52.77 | 52.36 | 52.58 | +0.248% | 196,191 | +2.796% |
| 2026-04-09 | 51.87 | 52.69 | 51.87 | 52.45 | -0.588% | 225,621 | +3.051% |
| 2026-04-08 | 52.82 | 52.87 | 51.95 | 52.76 | +3.289% | 280,468 | +2.445% |
| 2026-04-07 | 50.83 | 51.37 | 50.30 | 51.08 | 0.000% | 237,263 | +5.814% |
| 2026-04-06 | 51.02 | 51.12 | 50.75 | 51.08 | +0.750% | 201,919 | +5.814% |
| 2026-04-02 | 50.13 | 50.94 | 49.72 | 50.70 | -0.783% | 159,907 | +6.607% |
| 2026-04-01 | 51.04 | 51.32 | 50.65 | 51.10 | +1.268% | 232,102 | +5.773% |
| 2026-03-31 | 49.30 | 50.52 | 49.30 | 50.46 | +2.519% | 579,242 | +7.115% |
| 2026-03-30 | 49.51 | 49.76 | 49.01 | 49.22 | +0.265% | 537,261 | +9.813% |
| 2026-03-27 | 49.03 | 49.46 | 48.84 | 49.09 | -0.020% | 273,595 | +10.104% |
| 2026-03-26 | 49.77 | 50.10 | 49.10 | 49.10 | -2.269% | 248,596 | +10.081% |
| 2026-03-25 | 50.37 | 50.45 | 49.93 | 50.24 | +1.270% | 245,068 | +7.584% |
| 2026-03-24 | 49.20 | 49.90 | 49.18 | 49.61 | -0.382% | 141,376 | +8.950% |
| 2026-03-23 | 49.56 | 50.30 | 49.35 | 49.80 | +2.007% | 250,142 | +8.534% |
| 2026-03-20 | 49.94 | 49.98 | 48.59 | 48.82 | -2.788% | 198,795 | +10.713% |
| 2026-03-19 | 49.98 | 50.50 | 49.25 | 50.22 | -0.613% | 251,555 | +7.626% |
| 2026-03-18 | 51.42 | 51.68 | 50.46 | 50.53 | -2.546% | 212,731 | +6.966% |
| 2026-03-17 | 51.82 | 52.02 | 51.57 | 51.85 | +0.758% | 253,366 | +4.243% |
| 2026-03-16 | 51.01 | 51.76 | 50.91 | 51.46 | +1.659% | 260,179 | +5.033% |
| 2026-03-13 | 51.37 | 51.50 | 50.42 | 50.62 | -0.765% | 281,181 | +6.776% |
| 2026-03-12 | 51.25 | 51.59 | 50.75 | 51.01 | -1.506% | 514,404 | +5.960% |
| 2026-03-11 | 51.61 | 52.20 | 51.37 | 51.79 | -0.193% | 324,615 | +4.364% |
| 2026-03-10 | 51.84 | 53.34 | 51.71 | 51.89 | +0.271% | 441,972 | +4.163% |
| 2026-03-09 | 50.93 | 51.86 | 50.24 | 51.75 | +0.612% | 295,629 | +4.444% |
| 2026-03-06 | 51.29 | 51.68 | 50.72 | 51.44 | -0.281% | 246,992 | +5.084% |
| 2026-03-05 | 52.02 | 52.50 | 51.16 | 51.58 | -2.587% | 249,805 | +4.789% |
| 2026-03-04 | 52.65 | 53.28 | 52.00 | 52.95 | +0.953% | 436,799 | +2.077% |
| 2026-03-03 | 52.06 | 53.15 | 50.85 | 52.45 | -3.955% | 478,002 | +3.051% |
| 2026-03-02 | 54.50 | 54.75 | 54.14 | 54.61 | -1.869% | 310,537 | -1.025% |
| 2026-02-27 | 55.55 | 56.04 | 55.38 | 55.65 | +0.279% | 591,189 | -2.875% |
| 2026-02-26 | 53.83 | 55.76 | 53.83 | 55.49 | +0.316% | 536,666 | -2.604% |
| 2026-02-25 | 55.24 | 55.43 | 54.97 | 55.32 | +0.399% | 504,205 | -2.296% |
| 2026-02-24 | 54.84 | 55.19 | 54.69 | 55.10 | +0.676% | 209,782 | -1.906% |
| 2026-02-23 | 54.68 | 55.37 | 54.50 | 54.73 | -0.091% | 252,876 | -1.242% |
| 2026-02-20 | 54.22 | 54.79 | 54.17 | 54.78 | +1.145% | 204,732 | -1.333% |
| 2026-02-19 | 53.85 | 54.16 | 53.77 | 54.16 | +0.445% | 155,760 | -0.203% |
| 2026-02-18 | 53.91 | 54.13 | 53.76 | 53.92 | +0.019% | 231,261 | +0.241% |
| 2026-02-17 | 53.89 | 54.09 | 53.29 | 53.91 | -0.517% | 288,869 | +0.260% |
| 2026-02-13 | 53.82 | 54.26 | 53.50 | 54.19 | +0.687% | 264,090 | -0.258% |
| 2026-02-12 | 54.46 | 54.54 | 53.66 | 53.82 | -0.628% | 168,472 | +0.427% |
| 2026-02-11 | 54.10 | 54.19 | 53.65 | 54.16 | +0.866% | 258,269 | -0.203% |
| 2026-02-10 | 53.72 | 53.86 | 53.53 | 53.70 | +0.510% | 166,334 | +0.661% |
| 2026-02-09 | 53.11 | 53.48 | 53.00 | 53.42 | +0.854% | 143,412 | +1.175% |
| 2026-02-06 | 52.12 | 52.97 | 52.12 | 52.97 | +2.160% | 360,071 | +2.039% |
| 2026-02-05 | 52.19 | 52.26 | 51.70 | 51.85 | -1.012% | 392,790 | +4.243% |
| 2026-02-04 | 52.82 | 52.87 | 52.11 | 52.38 | +0.268% | 339,082 | +3.188% |
| 2026-02-03 | 52.00 | 53.13 | 51.83 | 52.24 | +1.280% | 188,404 | +3.465% |
| 2026-02-02 | 51.55 | 51.58 | 51.31 | 51.58 | +0.507% | 198,100 | +4.789% |
| 2026-01-30 | 52.12 | 52.12 | 51.11 | 51.32 | -2.080% | 285,886 | +5.320% |
| 2026-01-29 | 52.67 | 53.27 | 51.80 | 52.41 | +0.153% | 467,540 | +3.129% |
| 2026-01-28 | 52.30 | 53.00 | 51.97 | 52.33 | -0.551% | 293,006 | +3.287% |
| 2026-01-27 | 52.31 | 52.62 | 52.19 | 52.62 | +1.740% | 389,755 | +2.718% |
| 2026-01-26 | 51.88 | 52.30 | 51.69 | 51.72 | +0.155% | 284,033 | +4.505% |
| 2026-01-23 | 51.10 | 51.64 | 50.81 | 51.64 | +0.820% | 228,125 | +4.667% |
| 2026-01-22 | 50.98 | 51.74 | 50.94 | 51.22 | +0.648% | 157,785 | +5.525% |
| 2026-01-21 | 50.88 | 51.24 | 50.54 | 50.89 | +0.982% | 441,759 | +6.209% |
| 2026-01-20 | 50.96 | 50.96 | 50.30 | 50.40 | -1.118% | 340,619 | +7.253% |
| 2026-01-16 | 50.89 | 51.03 | 50.73 | 50.97 | +0.167% | 263,358 | +6.053% |
| 2026-01-15 | 51.01 | 51.25 | 50.87 | 50.88 | -0.235% | 272,798 | +6.230% |
| 2026-01-14 | 50.83 | 51.03 | 50.75 | 51.00 | +0.791% | 85,410 | +5.980% |
| 2026-01-13 | 50.55 | 50.65 | 50.38 | 50.60 | +0.139% | 86,839 | +6.818% |
| 2026-01-12 | 50.07 | 50.81 | 50.07 | 50.53 | +0.838% | 138,723 | +6.966% |
| 2026-01-09 | 49.74 | 50.42 | 49.70 | 50.11 | +1.253% | 151,167 | +7.863% |
| 2026-01-08 | 49.15 | 49.55 | 49.13 | 49.49 | +0.508% | 158,848 | +9.214% |
| 2026-01-07 | 49.88 | 49.88 | 49.10 | 49.24 | -0.786% | 130,703 | +9.768% |
| 2026-01-06 | 49.55 | 49.66 | 49.50 | 49.63 | +0.283% | 104,073 | +8.906% |
| 2026-01-05 | 49.10 | 49.52 | 48.98 | 49.49 | +1.227% | 162,214 | +9.214% |
| 2026-01-02 | 48.84 | 48.95 | 48.53 | 48.89 | +1.096% | 97,972 | +10.554% |
| 2025-12-31 | 48.41 | 48.49 | 48.23 | 48.36 | -0.330% | 99,052 | +11.766% |
| 2025-12-30 | 48.48 | 48.65 | 48.42 | 48.52 | -1.101% | 119,061 | +11.397% |
| 2025-12-29 | 49.03 | 49.33 | 48.88 | 49.06 | -0.527% | 88,318 | +10.171% |
| 2025-12-26 | 49.26 | 49.32 | 48.93 | 49.32 | +0.653% | 50,271 | +9.590% |
| 2025-12-24 | 49.07 | 49.15 | 48.86 | 49.00 | +0.082% | 82,851 | +10.306% |
| 2025-12-23 | 48.86 | 49.19 | 48.74 | 48.96 | +0.596% | 109,336 | +10.396% |
| 2025-12-22 | 48.80 | 48.80 | 48.53 | 48.67 | +0.444% | 102,150 | +11.054% |
| 2025-12-19 | 48.27 | 48.73 | 48.27 | 48.45 | +0.446% | 90,079 | +11.547% |
| 2025-12-18 | 48.00 | 48.47 | 48.00 | 48.24 | +0.542% | 102,106 | +12.044% |
| 2025-12-17 | 48.27 | 48.29 | 47.86 | 47.98 | -0.415% | 105,180 | +12.651% |
| 2025-12-16 | 48.40 | 48.40 | 48.00 | 48.18 | -0.639% | 91,665 | +12.183% |
| 2025-12-15 | 48.61 | 48.80 | 48.36 | 48.49 | +0.186% | 54,190 | +11.466% |
| 2025-12-12 | 48.77 | 48.77 | 48.17 | 48.40 | -0.412% | 56,742 | +11.674% |
| 2025-12-11 | 48.33 | 48.71 | 48.27 | 48.60 | +0.663% | 63,181 | +11.214% |
| 2025-12-10 | 46.74 | 48.33 | 46.74 | 48.28 | +1.152% | 69,797 | +11.951% |
| 2025-12-09 | 47.54 | 47.87 | 47.54 | 47.73 | +0.252% | 66,277 | +13.241% |
| 2025-12-08 | 47.89 | 47.89 | 47.56 | 47.61 | -0.585% | 37,189 | +13.527% |
| 2025-12-05 | 47.96 | 48.18 | 47.84 | 47.89 | +0.063% | 45,594 | +12.863% |
| 2025-12-04 | 48.22 | 48.22 | 47.83 | 47.86 | +0.230% | 46,040 | +12.934% |
| 2025-12-03 | 47.78 | 47.84 | 47.62 | 47.75 | +0.294% | 54,167 | +13.194% |
| 2025-12-02 | 47.75 | 47.85 | 47.24 | 47.61 | -0.055% | 76,320 | +13.527% |
| 2025-12-01 | 47.67 | 48.24 | 47.63 | 47.64 | +0.034% | 97,863 | +13.464% |
| 2025-11-28 | 47.25 | 47.67 | 47.25 | 47.62 | +0.443% | 29,949 | +13.503% |
| 2025-11-26 | 47.12 | 47.78 | 47.12 | 47.41 | +0.862% | 122,799 | +14.005% |
| 2025-11-25 | 46.69 | 47.05 | 46.59 | 47.01 | +0.783% | 64,618 | +14.988% |
| 2025-11-24 | 46.27 | 46.68 | 46.27 | 46.64 | +0.800% | 73,650 | +15.888% |
| 2025-11-21 | 45.91 | 46.42 | 45.91 | 46.27 | +1.292% | 184,898 | +16.814% |
| 2025-11-20 | 46.52 | 46.65 | 45.63 | 45.68 | -1.083% | 55,013 | +18.323% |
| 2025-11-19 | 46.35 | 46.46 | 46.08 | 46.18 | -0.774% | 32,612 | +17.042% |
| 2025-11-18 | 46.60 | 46.71 | 46.27 | 46.54 | -0.577% | 52,723 | +16.137% |
| 2025-11-17 | 47.01 | 47.29 | 46.74 | 46.81 | -1.307% | 40,792 | +15.467% |
| 2025-11-14 | 47.12 | 47.53 | 46.76 | 47.43 | 0.000% | 116,117 | +13.957% |
| 2025-11-13 | 47.81 | 47.97 | 47.36 | 47.43 | -0.712% | 551,286 | +13.957% |
| 2025-11-12 | 47.71 | 47.85 | 47.59 | 47.77 | +0.399% | 54,156 | +13.146% |
| 2025-11-11 | 47.38 | 47.61 | 47.38 | 47.58 | +0.741% | 74,682 | +13.598% |
| 2025-11-10 | 47.06 | 47.23 | 46.80 | 47.23 | +1.461% | 106,949 | +14.440% |
| 2025-11-07 | 46.19 | 46.72 | 46.11 | 46.55 | +0.540% | 227,464 | +16.112% |
| 2025-11-06 | 46.37 | 46.41 | 46.19 | 46.30 | -0.387% | 119,875 | +16.739% |
| 2025-11-05 | 46.19 | 46.54 | 46.19 | 46.48 | +0.584% | 64,624 | +16.287% |
| 2025-11-04 | 46.16 | 46.48 | 46.13 | 46.21 | -1.324% | 37,674 | +16.966% |
| 2025-11-03 | 46.75 | 46.85 | 46.56 | 46.83 | +0.786% | 97,302 | +15.417% |
| 2025-10-31 | 46.66 | 47.05 | 46.30 | 46.47 | -0.054% | 181,056 | +16.324% |
| 2025-10-30 | 46.52 | 46.64 | 46.44 | 46.49 | -0.322% | 55,682 | +16.262% |
| 2025-10-29 | 46.87 | 46.95 | 46.50 | 46.64 | -0.533% | 35,531 | +15.888% |
| 2025-10-28 | 46.75 | 46.97 | 46.66 | 46.89 | -0.064% | 68,774 | +15.270% |
| 2025-10-27 | 47.18 | 47.18 | 46.79 | 46.92 | +0.021% | 40,491 | +15.196% |
| 2025-10-24 | 46.99 | 46.99 | 46.78 | 46.91 | -0.021% | 109,785 | +15.221% |
| 2025-10-23 | 46.74 | 47.54 | 46.74 | 46.92 | +0.687% | 62,823 | +15.196% |
| 2025-10-22 | 46.57 | 46.79 | 46.33 | 46.60 | +0.409% | 50,609 | +15.987% |
| 2025-10-21 | 47.01 | 47.01 | 46.38 | 46.41 | -1.653% | 63,629 | +16.462% |
| 2025-10-20 | 46.94 | 47.21 | 46.92 | 47.19 | +0.898% | 121,888 | +14.537% |
| 2025-10-17 | 46.66 | 46.79 | 46.51 | 46.77 | -0.128% | 31,529 | +15.566% |
| 2025-10-16 | 46.66 | 47.00 | 46.65 | 46.83 | +0.623% | 126,336 | +15.417% |
| 2025-10-15 | 46.46 | 46.62 | 46.21 | 46.54 | +0.954% | 29,951 | +16.137% |
| 2025-10-14 | 45.58 | 46.23 | 45.56 | 46.10 | +0.065% | 35,851 | +17.245% |
| 2025-10-13 | 46.10 | 46.14 | 45.95 | 46.07 | +1.009% | 42,316 | +17.321% |
| 2025-10-10 | 46.22 | 46.42 | 45.50 | 45.61 | -1.490% | 39,198 | +18.505% |
| 2025-10-09 | 46.68 | 46.77 | 46.15 | 46.30 | -1.068% | 43,816 | +16.739% |
| 2025-10-08 | 46.74 | 46.81 | 46.64 | 46.80 | +0.408% | 126,957 | +15.491% |
| 2025-10-07 | 46.82 | 47.00 | 46.53 | 46.61 | -0.661% | 34,863 | +15.962% |
| 2025-10-06 | 46.91 | 47.15 | 46.81 | 46.92 | +0.299% | 32,135 | +15.196% |
| 2025-10-03 | 46.76 | 46.83 | 46.67 | 46.78 | +0.645% | 36,998 | +15.541% |
| 2025-10-02 | 46.50 | 46.50 | 46.17 | 46.48 | +0.324% | 51,212 | +16.287% |
| 2025-10-01 | 46.48 | 46.48 | 46.26 | 46.33 | +0.447% | 63,634 | +16.663% |
| 2025-09-30 | 45.90 | 46.12 | 45.90 | 46.12 | +0.475% | 109,328 | +17.184% |
| 2025-09-29 | 45.99 | 46.11 | 45.70 | 45.91 | +0.407% | 34,468 | +17.740% |
| 2025-09-26 | 45.63 | 45.78 | 45.52 | 45.72 | +0.616% | 34,739 | +18.220% |
| 2025-09-25 | 45.60 | 45.60 | 45.34 | 45.44 | -0.416% | 65,501 | +18.948% |
| 2025-09-24 | 45.77 | 45.82 | 45.62 | 45.63 | -0.675% | 104,639 | +18.453% |
| 2025-09-23 | 46.00 | 46.13 | 45.86 | 45.94 | +0.174% | 156,772 | +17.653% |
| 2025-09-22 | 45.67 | 45.95 | 45.57 | 45.86 | +0.703% | 32,051 | +17.859% |
| 2025-09-19 | 45.53 | 45.59 | 45.44 | 45.54 | -0.132% | 31,286 | +18.687% |
| 2025-09-18 | 45.62 | 45.69 | 45.26 | 45.60 | -0.197% | 228,068 | +18.531% |
| 2025-09-17 | 45.80 | 46.10 | 45.59 | 45.69 | -0.153% | 164,731 | +18.297% |
| 2025-09-16 | 45.72 | 45.85 | 45.61 | 45.76 | +0.066% | 250,924 | +18.116% |
| 2025-09-15 | 45.68 | 45.74 | 45.54 | 45.73 | +0.616% | 46,243 | +18.194% |
| 2025-09-12 | 45.50 | 45.58 | 45.38 | 45.45 | -0.318% | 42,057 | +18.922% |
| 2025-09-11 | 45.04 | 45.64 | 45.04 | 45.59 | +1.412% | 79,088 | +18.544% |
| 2025-09-10 | 45.07 | 45.09 | 44.95 | 44.96 | +0.256% | 52,486 | +20.218% |
| 2025-09-09 | 44.82 | 44.95 | 44.78 | 44.84 | +0.006% | 27,711 | +20.526% |
| 2025-09-08 | 44.76 | 44.99 | 44.62 | 44.84 | +0.724% | 28,756 | +20.534% |
| 2025-09-05 | 44.38 | 44.61 | 44.33 | 44.52 | +0.792% | 50,120 | +21.406% |
| 2025-09-04 | 43.97 | 44.17 | 43.92 | 44.17 | +0.370% | 59,449 | +22.368% |
| 2025-09-03 | 44.01 | 44.10 | 43.86 | 44.01 | +0.130% | 19,793 | +22.821% |
| 2025-09-02 | 43.18 | 44.00 | 43.18 | 43.95 | -0.498% | 57,011 | +22.981% |
| 2025-08-29 | 44.05 | 44.32 | 44.03 | 44.17 | +0.023% | 41,856 | +22.368% |
| 2025-08-28 | 44.13 | 45.90 | 44.00 | 44.16 | +0.034% | 42,564 | +22.396% |
| 2025-08-27 | 43.83 | 44.16 | 43.77 | 44.15 | +0.102% | 66,143 | +22.437% |
| 2025-08-26 | 44.01 | 44.25 | 43.96 | 44.10 | -0.145% | 157,623 | +22.562% |
| 2025-08-25 | 44.43 | 44.47 | 44.15 | 44.16 | -0.844% | 216,141 | +22.385% |
| 2025-08-22 | 44.02 | 44.60 | 44.02 | 44.54 | +1.620% | 104,979 | +21.352% |
| 2025-08-21 | 43.89 | 43.90 | 43.71 | 43.83 | -0.250% | 74,202 | +23.317% |
| 2025-08-20 | 43.88 | 44.01 | 43.81 | 43.94 | +0.826% | 71,516 | +23.009% |
| 2025-08-19 | 43.74 | 43.80 | 43.52 | 43.58 | -0.206% | 290,100 | +24.025% |
| 2025-08-18 | 43.63 | 43.67 | 43.52 | 43.67 | -0.320% | 338,560 | +23.769% |
| 2025-08-15 | 43.74 | 43.82 | 43.69 | 43.81 | +0.344% | 23,454 | +23.374% |
| 2025-08-14 | 44.58 | 44.58 | 43.59 | 43.66 | -0.433% | 58,372 | +23.798% |
| 2025-08-13 | 43.70 | 43.91 | 43.70 | 43.85 | +0.550% | 27,317 | +23.261% |
| 2025-08-12 | 43.45 | 43.77 | 43.31 | 43.61 | +1.043% | 48,733 | +23.939% |
| 2025-08-11 | 43.23 | 43.29 | 43.07 | 43.16 | -0.484% | 89,213 | +25.232% |
| 2025-08-08 | 43.43 | 43.47 | 43.29 | 43.37 | +0.370% | 32,798 | +24.625% |
| 2025-08-07 | 43.13 | 43.43 | 43.05 | 43.21 | +0.699% | 113,413 | +25.087% |
| 2025-08-06 | 42.91 | 42.94 | 42.76 | 42.91 | +0.633% | 56,835 | +25.961% |
| 2025-08-05 | 42.69 | 42.71 | 42.48 | 42.64 | -0.023% | 28,011 | +26.759% |
| 2025-08-04 | 42.34 | 42.65 | 42.34 | 42.65 | +1.379% | 24,094 | +26.729% |
| 2025-08-01 | 42.02 | 42.44 | 40.88 | 42.07 | +0.502% | 53,769 | +28.476% |
| 2025-07-31 | 41.97 | 42.17 | 41.86 | 41.86 | -0.688% | 50,652 | +29.121% |
| 2025-07-30 | 42.38 | 42.46 | 41.97 | 42.15 | -1.195% | 37,109 | +28.233% |
| 2025-07-29 | 42.52 | 42.73 | 42.50 | 42.66 | +0.329% | 41,547 | +26.699% |
| 2025-07-28 | 42.68 | 42.69 | 42.51 | 42.52 | -1.139% | 76,530 | +27.117% |
| 2025-07-25 | 42.81 | 43.13 | 42.77 | 43.01 | -0.093% | 23,638 | +25.668% |
| 2025-07-24 | 43.10 | 43.24 | 42.99 | 43.05 | -0.462% | 23,078 | +25.552% |
| 2025-07-23 | 43.09 | 43.41 | 42.97 | 43.25 | +1.813% | 19,572 | +24.971% |
| 2025-07-22 | 42.32 | 42.50 | 42.20 | 42.48 | +0.616% | 54,431 | +27.236% |
| 2025-07-21 | 42.17 | 42.35 | 42.14 | 42.22 | +0.620% | 22,650 | +28.020% |
| 2025-07-18 | 42.18 | 42.28 | 41.94 | 41.96 | -0.071% | 32,519 | +28.813% |
| 2025-07-17 | 41.89 | 42.04 | 41.86 | 41.99 | +0.191% | 84,779 | +28.721% |
| 2025-07-16 | 41.79 | 41.98 | 41.61 | 41.91 | +0.287% | 29,357 | +28.967% |
| 2025-07-15 | 42.14 | 42.14 | 41.70 | 41.79 | -0.453% | 33,349 | +29.337% |
| 2025-07-14 | 41.99 | 42.05 | 41.95 | 41.98 | -0.268% | 32,061 | +28.752% |
| 2025-07-11 | 42.04 | 42.12 | 41.94 | 42.09 | -0.348% | 24,204 | +28.406% |
| 2025-07-10 | 42.08 | 42.28 | 41.92 | 42.24 | +0.619% | 47,552 | +27.959% |
| 2025-07-09 | 41.89 | 42.02 | 41.81 | 41.98 | +0.455% | 53,680 | +28.752% |
| 2025-07-08 | 41.80 | 41.86 | 41.69 | 41.79 | -0.208% | 256,437 | +29.337% |
| 2025-07-07 | 42.00 | 42.02 | 41.73 | 41.88 | -1.373% | 175,961 | +29.068% |
| 2025-07-03 | 42.39 | 42.60 | 42.39 | 42.46 | +0.236% | 92,348 | +27.296% |
| 2025-07-02 | 42.06 | 42.81 | 42.00 | 42.36 | +0.427% | 81,967 | +27.597% |
| 2025-07-01 | 41.99 | 42.22 | 41.99 | 42.18 | +0.261% | 48,825 | +28.141% |
| 2025-06-30 | 41.85 | 42.09 | 41.78 | 42.07 | +0.310% | 44,223 | +28.476% |
| 2025-06-27 | 41.84 | 42.13 | 41.80 | 41.94 | -0.071% | 123,409 | +28.875% |
| 2025-06-26 | 41.82 | 42.00 | 41.80 | 41.97 | +0.817% | 254,243 | +28.782% |
| 2025-06-25 | 41.63 | 41.67 | 41.56 | 41.63 | -0.499% | 53,388 | +29.834% |
| 2025-06-24 | 41.65 | 41.90 | 41.61 | 41.84 | +0.724% | 92,558 | +29.186% |
| 2025-06-23 | 41.30 | 41.56 | 41.25 | 41.54 | +0.662% | 29,376 | +30.122% |
| 2025-06-20 | 41.76 | 41.85 | 41.27 | 41.27 | -1.162% | 34,069 | +30.983% |
| 2025-06-18 | 41.80 | 41.93 | 41.69 | 41.75 | +0.264% | 22,039 | +29.461% |
| 2025-06-17 | 41.87 | 41.88 | 41.60 | 41.64 | -0.834% | 46,591 | +29.803% |
| 2025-06-16 | 42.24 | 42.87 | 41.99 | 41.99 | +0.024% | 28,099 | +28.721% |
| 2025-06-13 | 42.00 | 42.10 | 41.87 | 41.98 | -0.757% | 64,033 | +28.752% |
| 2025-06-12 | 42.03 | 42.30 | 42.03 | 42.30 | +0.955% | 40,707 | +27.778% |
| 2025-06-11 | 41.89 | 41.96 | 41.77 | 41.90 | +0.431% | 174,961 | +28.998% |
| 2025-06-10 | 41.85 | 42.83 | 41.66 | 41.72 | -0.203% | 64,833 | +29.554% |
| 2025-06-09 | 41.68 | 41.93 | 41.68 | 41.80 | +0.324% | 24,920 | +29.291% |
| 2025-06-06 | 41.49 | 41.70 | 41.49 | 41.67 | -0.096% | 44,023 | +29.710% |
| 2025-06-05 | 41.96 | 42.49 | 41.68 | 41.71 | -0.048% | 82,859 | +29.585% |
| 2025-06-04 | 41.63 | 41.81 | 41.56 | 41.73 | +0.409% | 69,133 | +29.523% |
| 2025-06-03 | 41.43 | 41.60 | 41.31 | 41.56 | -0.264% | 206,778 | +30.053% |
| 2025-06-02 | 41.56 | 41.67 | 41.35 | 41.67 | +1.535% | 164,485 | +29.710% |
| 2025-05-30 | 41.11 | 41.20 | 40.90 | 41.04 | -0.605% | 61,986 | +31.701% |
| 2025-05-29 | 41.30 | 41.47 | 41.14 | 41.29 | +0.413% | 26,904 | +30.903% |
| 2025-05-28 | 41.16 | 41.31 | 41.04 | 41.12 | -0.556% | 77,458 | +31.445% |
| 2025-05-27 | 41.36 | 41.40 | 41.27 | 41.35 | +0.510% | 54,517 | +30.713% |
| 2025-05-23 | 40.54 | 41.19 | 40.54 | 41.14 | +0.489% | 69,784 | +31.381% |
| 2025-05-22 | 40.86 | 41.05 | 40.79 | 40.94 | -0.389% | 28,918 | +32.022% |
| 2025-05-21 | 41.34 | 41.45 | 41.10 | 41.10 | -0.291% | 48,689 | +31.509% |
| 2025-05-20 | 41.12 | 41.27 | 41.11 | 41.22 | +0.586% | 17,576 | +31.126% |
| 2025-05-19 | 40.77 | 40.98 | 40.77 | 40.98 | +0.756% | 279,301 | +31.894% |
| 2025-05-16 | 40.54 | 40.72 | 40.50 | 40.67 | +0.476% | 13,600 | +32.891% |
| 2025-05-15 | 40.70 | 40.70 | 40.30 | 40.48 | +0.822% | 21,650 | +33.523% |
| 2025-05-14 | 40.39 | 40.43 | 40.12 | 40.15 | -0.545% | 47,540 | +34.620% |
| 2025-05-13 | 40.23 | 40.44 | 40.22 | 40.37 | +0.099% | 29,326 | +33.887% |
| 2025-05-12 | 40.19 | 40.53 | 40.19 | 40.33 | +0.116% | 83,801 | +34.019% |
| 2025-05-09 | 40.27 | 40.34 | 40.19 | 40.28 | +0.483% | 29,657 | +34.175% |
| 2025-05-08 | 40.32 | 40.34 | 40.09 | 40.09 | -0.695% | 32,377 | +34.824% |
| 2025-05-07 | 40.45 | 40.47 | 40.28 | 40.37 | -0.582% | 49,957 | +33.887% |
| 2025-05-06 | 40.59 | 40.67 | 40.51 | 40.61 | +0.239% | 12,193 | +33.107% |
| 2025-05-05 | 40.50 | 40.57 | 40.45 | 40.51 | +0.296% | 36,951 | +33.426% |
| 2025-05-02 | 40.37 | 40.46 | 40.27 | 40.39 | +1.101% | 50,412 | +33.820% |
| 2025-05-01 | 40.09 | 40.09 | 39.82 | 39.95 | -0.316% | 84,505 | +35.294% |
| 2025-04-30 | 39.93 | 40.11 | 39.73 | 40.08 | +0.468% | 8,127 | +34.867% |
| 2025-04-29 | 39.98 | 41.14 | 39.72 | 39.89 | +0.075% | 311,866 | +35.498% |
| 2025-04-28 | 39.60 | 40.13 | 39.60 | 39.86 | +0.647% | 81,306 | +35.600% |
| 2025-04-25 | 39.50 | 39.62 | 39.40 | 39.60 | +0.110% | 27,939 | +36.477% |
| 2025-04-24 | 39.35 | 39.78 | 39.33 | 39.56 | +0.684% | 240,530 | +36.628% |
| 2025-04-23 | 39.51 | 39.62 | 39.25 | 39.29 | -0.629% | 76,414 | +37.563% |
| 2025-04-22 | 39.33 | 39.73 | 39.33 | 39.54 | +1.817% | 26,176 | +36.697% |
| 2025-04-21 | 40.89 | 42.86 | 38.60 | 38.83 | -0.270% | 284,430 | +39.181% |
| 2025-04-17 | 38.93 | 39.11 | 38.72 | 38.94 | +0.993% | 21,073 | +38.806% |
| 2025-04-16 | 38.66 | 38.77 | 38.37 | 38.56 | +0.251% | 9,495 | +40.184% |
| 2025-04-15 | 38.45 | 38.56 | 38.43 | 38.46 | 0.000% | 10,714 | +40.535% |