FESM
Fidelity Enhanced Small Cap Core ETF
stockNYSEETF
At CloseOct 2, 2026 3:58:01 PM EDT
45.65USD+0.951%(+0.43)1,022,834
Pre-marketOct 2, 2026 8:30:30 AM EDT
45.61USD+0.862%(+0.39)
FESM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.72 | 45.91 | 45.53 | 45.63 | +0.907% | 1,022,834 | 0.000% |
| 2026-10-01 | 44.93 | 45.45 | 44.66 | 45.22 | +0.601% | 1,595,765 | +0.907% |
| 2026-09-30 | 45.24 | 45.31 | 44.94 | 44.95 | -0.244% | 2,386,758 | +1.513% |
| 2026-09-29 | 45.25 | 45.33 | 44.77 | 45.06 | -0.244% | 997,697 | +1.265% |
| 2026-09-28 | 45.16 | 45.42 | 44.93 | 45.17 | -0.441% | 1,560,521 | +1.018% |
| 2026-09-25 | 45.38 | 45.61 | 45.16 | 45.37 | +0.243% | 1,124,756 | +0.573% |
| 2026-09-24 | 45.17 | 45.37 | 44.84 | 45.26 | -0.154% | 1,155,848 | +0.817% |
| 2026-09-23 | 45.88 | 45.88 | 45.26 | 45.33 | -1.499% | 738,271 | +0.662% |
| 2026-09-22 | 46.23 | 46.34 | 45.84 | 46.02 | +0.349% | 1,579,359 | -0.847% |
| 2026-09-21 | 46.00 | 46.00 | 45.77 | 45.86 | +0.438% | 745,282 | -0.502% |
| 2026-09-18 | 45.84 | 45.89 | 45.43 | 45.66 | -0.782% | 1,014,692 | -0.066% |
| 2026-09-17 | 46.48 | 46.50 | 45.99 | 46.02 | +0.480% | 1,097,811 | -0.847% |
| 2026-09-16 | 45.94 | 46.21 | 45.34 | 45.80 | -0.196% | 1,143,618 | -0.371% |
| 2026-09-15 | 46.12 | 46.12 | 45.67 | 45.89 | -0.563% | 735,620 | -0.567% |
| 2026-09-14 | 46.18 | 46.49 | 46.05 | 46.15 | -0.453% | 701,897 | -1.127% |
| 2026-09-11 | 46.56 | 46.67 | 46.27 | 46.36 | +0.783% | 540,983 | -1.575% |
| 2026-09-10 | 46.21 | 46.35 | 45.94 | 46.00 | -1.182% | 1,372,279 | -0.804% |
| 2026-09-09 | 46.92 | 47.03 | 46.49 | 46.55 | -1.147% | 654,397 | -1.976% |
| 2026-09-08 | 47.29 | 47.30 | 47.00 | 47.09 | -0.570% | 653,547 | -3.100% |
| 2026-09-04 | 47.09 | 47.38 | 47.00 | 47.36 | +0.212% | 694,450 | -3.653% |
| 2026-09-03 | 47.40 | 47.40 | 46.91 | 47.26 | +0.468% | 749,204 | -3.449% |
| 2026-09-02 | 46.73 | 47.13 | 46.73 | 47.04 | +0.944% | 699,080 | -2.997% |
| 2026-09-01 | 46.88 | 47.10 | 46.50 | 46.60 | -1.125% | 748,065 | -2.082% |
| 2026-08-31 | 47.25 | 47.28 | 46.94 | 47.13 | -0.570% | 803,543 | -3.183% |
| 2026-08-28 | 48.06 | 48.20 | 47.40 | 47.40 | -1.332% | 794,816 | -3.734% |
| 2026-08-27 | 47.96 | 48.12 | 47.80 | 48.04 | +0.313% | 793,573 | -5.017% |
| 2026-08-26 | 47.69 | 47.96 | 47.66 | 47.89 | +0.251% | 679,040 | -4.719% |
| 2026-08-25 | 47.90 | 47.94 | 47.63 | 47.77 | +0.315% | 695,296 | -4.480% |
| 2026-08-24 | 47.86 | 47.93 | 47.53 | 47.62 | -0.668% | 714,163 | -4.179% |
| 2026-08-21 | 47.87 | 47.98 | 47.63 | 47.94 | +0.799% | 461,590 | -4.819% |
| 2026-08-20 | 47.91 | 48.01 | 47.50 | 47.56 | -1.471% | 986,206 | -4.058% |
| 2026-08-19 | 48.61 | 48.61 | 48.21 | 48.27 | +0.333% | 2,642,633 | -5.469% |
| 2026-08-18 | 48.50 | 48.64 | 48.10 | 48.11 | -1.394% | 769,736 | -5.155% |
| 2026-08-17 | 48.80 | 48.82 | 48.64 | 48.79 | -0.184% | 674,942 | -6.477% |
| 2026-08-14 | 48.67 | 48.93 | 48.53 | 48.88 | +0.493% | 561,374 | -6.649% |
| 2026-08-13 | 48.67 | 48.83 | 48.48 | 48.64 | +0.475% | 624,443 | -6.188% |
| 2026-08-12 | 48.41 | 48.59 | 48.18 | 48.41 | +0.498% | 1,009,411 | -5.743% |
| 2026-08-11 | 48.31 | 48.53 | 48.17 | 48.17 | +0.083% | 642,614 | -5.273% |
| 2026-08-10 | 48.24 | 48.40 | 48.10 | 48.13 | -0.393% | 536,480 | -5.194% |
| 2026-08-07 | 48.23 | 48.44 | 48.16 | 48.32 | +1.024% | 595,508 | -5.567% |
| 2026-08-06 | 48.10 | 48.30 | 47.75 | 47.83 | -0.768% | 857,990 | -4.600% |
| 2026-08-05 | 48.66 | 48.70 | 48.18 | 48.20 | -0.495% | 2,680,639 | -5.332% |
| 2026-08-04 | 47.76 | 48.53 | 47.70 | 48.44 | +2.065% | 588,168 | -5.801% |
| 2026-08-03 | 46.93 | 47.53 | 46.85 | 47.46 | +1.780% | 1,142,433 | -3.856% |
| 2026-07-31 | 47.01 | 47.03 | 46.15 | 46.63 | -0.427% | 880,146 | -2.145% |
| 2026-07-30 | 46.69 | 46.88 | 46.24 | 46.83 | +0.970% | 848,952 | -2.562% |
| 2026-07-29 | 46.90 | 47.17 | 46.29 | 46.38 | -1.550% | 664,031 | -1.617% |
| 2026-07-28 | 47.13 | 47.13 | 46.57 | 47.11 | +0.085% | 886,050 | -3.142% |
| 2026-07-27 | 47.15 | 47.43 | 46.77 | 47.07 | +0.749% | 875,568 | -3.059% |
| 2026-07-24 | 47.00 | 47.13 | 46.59 | 46.72 | -0.128% | 854,631 | -2.333% |
| 2026-07-23 | 46.64 | 46.93 | 46.48 | 46.78 | -0.679% | 911,158 | -2.458% |
| 2026-07-22 | 47.46 | 47.53 | 47.04 | 47.10 | -1.134% | 612,497 | -3.121% |
| 2026-07-21 | 47.21 | 47.69 | 47.07 | 47.64 | +1.513% | 837,391 | -4.219% |
| 2026-07-20 | 47.35 | 47.52 | 46.92 | 46.93 | -0.614% | 899,753 | -2.770% |
| 2026-07-17 | 47.00 | 47.55 | 46.82 | 47.22 | -0.673% | 798,139 | -3.367% |
| 2026-07-16 | 47.46 | 47.91 | 47.32 | 47.54 | -0.042% | 910,920 | -4.018% |
| 2026-07-15 | 47.46 | 47.68 | 47.24 | 47.56 | +0.486% | 1,592,029 | -4.058% |
| 2026-07-14 | 47.46 | 47.56 | 47.21 | 47.33 | +0.424% | 571,872 | -3.592% |
| 2026-07-13 | 47.37 | 47.57 | 47.00 | 47.13 | -0.842% | 893,757 | -3.183% |
| 2026-07-10 | 47.84 | 47.84 | 47.18 | 47.53 | -0.523% | 2,183,335 | -3.997% |
| 2026-07-09 | 47.30 | 47.83 | 47.24 | 47.78 | +1.660% | 614,210 | -4.500% |
| 2026-07-08 | 47.04 | 47.18 | 46.45 | 47.00 | -0.781% | 1,002,543 | -2.915% |
| 2026-07-07 | 47.77 | 47.87 | 47.15 | 47.37 | -0.879% | 1,191,240 | -3.673% |
| 2026-07-06 | 47.66 | 48.14 | 47.66 | 47.79 | +0.420% | 928,992 | -4.520% |
| 2026-07-02 | 48.32 | 48.47 | 47.15 | 47.59 | -1.101% | 751,712 | -4.119% |
| 2026-07-01 | 48.23 | 48.62 | 48.01 | 48.12 | -0.352% | 1,208,911 | -5.175% |
| 2026-06-30 | 47.92 | 48.37 | 47.73 | 48.29 | +0.898% | 707,910 | -5.508% |
| 2026-06-29 | 47.70 | 47.87 | 47.14 | 47.86 | +0.525% | 775,143 | -4.659% |
| 2026-06-26 | 47.23 | 47.80 | 47.15 | 47.61 | +0.084% | 976,472 | -4.159% |
| 2026-06-25 | 47.66 | 48.05 | 47.28 | 47.57 | +0.848% | 799,161 | -4.078% |
| 2026-06-24 | 47.00 | 47.71 | 46.89 | 47.17 | +0.705% | 536,695 | -3.265% |
| 2026-06-23 | 46.38 | 47.18 | 46.31 | 46.84 | -0.784% | 747,454 | -2.583% |
| 2026-06-22 | 47.05 | 47.42 | 46.88 | 47.21 | +0.941% | 753,023 | -3.347% |
| 2026-06-18 | 46.50 | 46.86 | 46.12 | 46.77 | +1.895% | 810,336 | -2.437% |
| 2026-06-17 | 46.38 | 46.80 | 45.79 | 45.90 | -0.800% | 577,397 | -0.588% |
| 2026-06-16 | 46.75 | 46.99 | 46.20 | 46.27 | -0.878% | 568,460 | -1.383% |
| 2026-06-15 | 47.02 | 47.11 | 46.56 | 46.68 | +0.755% | 582,701 | -2.249% |
| 2026-06-12 | 46.09 | 46.72 | 45.88 | 46.33 | +1.003% | 479,594 | -1.511% |
| 2026-06-11 | 44.91 | 45.94 | 44.83 | 45.87 | +2.986% | 1,172,910 | -0.523% |
| 2026-06-10 | 44.81 | 45.55 | 44.46 | 44.54 | -0.890% | 653,489 | +2.447% |
| 2026-06-09 | 45.05 | 45.70 | 43.70 | 44.94 | +0.717% | 1,051,068 | +1.535% |
| 2026-06-08 | 44.94 | 45.06 | 44.61 | 44.62 | +0.700% | 526,989 | +2.264% |
| 2026-06-05 | 45.36 | 45.40 | 44.09 | 44.31 | -3.211% | 668,960 | +2.979% |
| 2026-06-04 | 45.05 | 45.92 | 45.01 | 45.78 | +1.530% | 312,644 | -0.328% |
| 2026-06-03 | 45.65 | 45.65 | 44.98 | 45.09 | -1.507% | 820,084 | +1.198% |
| 2026-06-02 | 45.36 | 45.84 | 45.35 | 45.78 | +0.815% | 468,251 | -0.328% |
| 2026-06-01 | 45.27 | 45.64 | 45.00 | 45.41 | -0.329% | 587,461 | +0.484% |
| 2026-05-29 | 45.74 | 45.74 | 45.27 | 45.56 | -0.567% | 435,066 | +0.154% |
| 2026-05-28 | 45.62 | 45.94 | 45.27 | 45.82 | +0.328% | 540,153 | -0.415% |
| 2026-05-27 | 45.85 | 45.93 | 45.53 | 45.67 | +0.022% | 684,378 | -0.088% |
| 2026-05-26 | 45.31 | 45.68 | 45.13 | 45.66 | +1.897% | 509,454 | -0.066% |
| 2026-05-22 | 44.67 | 45.00 | 44.56 | 44.81 | +0.878% | 538,658 | +1.830% |
| 2026-05-21 | 43.80 | 44.62 | 43.57 | 44.42 | +0.840% | 500,465 | +2.724% |
| 2026-05-20 | 43.25 | 44.11 | 43.01 | 44.05 | +2.561% | 1,026,135 | +3.587% |
| 2026-05-19 | 43.06 | 43.24 | 42.59 | 42.95 | -0.923% | 487,569 | +6.240% |
| 2026-05-18 | 43.65 | 43.72 | 43.06 | 43.35 | -0.230% | 897,805 | +5.260% |
| 2026-05-15 | 43.81 | 43.81 | 43.40 | 43.45 | -2.118% | 403,842 | +5.017% |
| 2026-05-14 | 44.30 | 44.62 | 44.07 | 44.39 | +0.589% | 956,528 | +2.793% |
| 2026-05-13 | 44.23 | 44.27 | 43.74 | 44.13 | -0.068% | 503,997 | +3.399% |
| 2026-05-12 | 44.48 | 44.48 | 43.56 | 44.16 | -1.164% | 639,600 | +3.329% |
| 2026-05-11 | 44.64 | 44.92 | 44.64 | 44.68 | +0.337% | 470,284 | +2.126% |
| 2026-05-08 | 44.53 | 44.63 | 44.31 | 44.53 | +0.610% | 520,621 | +2.470% |
| 2026-05-07 | 45.14 | 45.14 | 44.16 | 44.26 | -1.819% | 987,515 | +3.095% |
| 2026-05-06 | 44.88 | 45.11 | 44.62 | 45.08 | +1.372% | 475,312 | +1.220% |
| 2026-05-05 | 44.04 | 44.55 | 44.04 | 44.47 | +1.715% | 335,600 | +2.609% |
| 2026-05-04 | 43.77 | 44.19 | 43.45 | 43.72 | -0.274% | 589,576 | +4.369% |
| 2026-05-01 | 43.60 | 43.96 | 43.31 | 43.84 | +0.921% | 448,420 | +4.083% |
| 2026-04-30 | 42.73 | 43.49 | 42.58 | 43.44 | +1.924% | 2,304,102 | +5.041% |
| 2026-04-29 | 42.66 | 42.72 | 42.36 | 42.62 | +0.212% | 506,598 | +7.062% |
| 2026-04-28 | 42.78 | 43.03 | 42.35 | 42.53 | -0.862% | 779,432 | +7.289% |
| 2026-04-27 | 42.97 | 43.10 | 42.77 | 42.90 | -0.023% | 360,409 | +6.364% |
| 2026-04-24 | 42.73 | 43.02 | 42.45 | 42.91 | +1.155% | 471,524 | +6.339% |
| 2026-04-23 | 42.63 | 42.74 | 41.81 | 42.42 | -0.423% | 1,045,255 | +7.567% |
| 2026-04-22 | 42.80 | 42.85 | 42.34 | 42.60 | +0.709% | 455,262 | +7.113% |
| 2026-04-21 | 42.79 | 43.10 | 42.22 | 42.30 | -0.832% | 477,335 | +7.872% |
| 2026-04-20 | 42.14 | 42.71 | 42.14 | 42.66 | +0.815% | 358,934 | +6.975% |
| 2026-04-17 | 42.00 | 42.60 | 41.91 | 42.31 | +2.149% | 578,821 | +7.847% |
| 2026-04-16 | 41.32 | 41.42 | 41.13 | 41.42 | +0.266% | 620,013 | +10.164% |
| 2026-04-15 | 41.19 | 41.31 | 40.98 | 41.31 | +0.486% | 711,461 | +10.458% |
| 2026-04-14 | 40.91 | 41.28 | 40.80 | 41.11 | +1.356% | 773,201 | +10.995% |
| 2026-04-13 | 39.77 | 40.59 | 39.72 | 40.56 | +1.654% | 823,720 | +12.500% |
| 2026-04-10 | 40.22 | 40.24 | 39.78 | 39.90 | -0.548% | 368,437 | +14.361% |
| 2026-04-09 | 39.71 | 40.21 | 39.68 | 40.12 | +0.551% | 792,447 | +13.734% |
| 2026-04-08 | 40.13 | 40.26 | 39.69 | 39.90 | +2.729% | 937,519 | +14.361% |
| 2026-04-07 | 38.55 | 38.93 | 38.35 | 38.84 | +0.362% | 499,713 | +17.482% |
| 2026-04-06 | 38.56 | 38.77 | 38.42 | 38.70 | +0.285% | 518,528 | +17.907% |
| 2026-04-02 | 37.56 | 38.72 | 37.56 | 38.59 | +0.783% | 387,074 | +18.243% |
| 2026-04-01 | 38.35 | 38.78 | 38.27 | 38.29 | +0.763% | 747,580 | +19.169% |
| 2026-03-31 | 37.35 | 38.17 | 37.20 | 38.00 | +3.289% | 649,382 | +20.079% |
| 2026-03-30 | 37.70 | 37.70 | 36.64 | 36.79 | -1.447% | 437,337 | +24.028% |
| 2026-03-27 | 37.71 | 37.82 | 37.23 | 37.33 | -1.737% | 398,518 | +22.234% |
| 2026-03-26 | 38.26 | 38.63 | 37.92 | 37.99 | -1.631% | 349,719 | +20.111% |
| 2026-03-25 | 38.65 | 38.78 | 38.27 | 38.62 | +1.205% | 855,061 | +18.151% |
| 2026-03-24 | 37.62 | 38.38 | 37.47 | 38.16 | +0.792% | 484,343 | +19.575% |
| 2026-03-23 | 37.80 | 38.47 | 37.55 | 37.86 | +2.186% | 529,947 | +20.523% |
| 2026-03-20 | 37.84 | 37.85 | 36.76 | 37.05 | -2.397% | 695,389 | +23.158% |
| 2026-03-19 | 37.25 | 38.27 | 37.15 | 37.96 | +0.716% | 417,949 | +20.205% |
| 2026-03-18 | 37.97 | 38.15 | 37.63 | 37.69 | -1.309% | 507,476 | +21.067% |
| 2026-03-17 | 38.17 | 38.41 | 38.01 | 38.19 | +0.792% | 458,540 | +19.482% |
| 2026-03-16 | 38.00 | 38.24 | 37.82 | 37.89 | +0.932% | 555,986 | +20.428% |
| 2026-03-13 | 37.92 | 38.10 | 37.39 | 37.54 | -0.292% | 2,180,796 | +21.550% |
| 2026-03-12 | 38.01 | 38.03 | 37.56 | 37.65 | -2.157% | 2,528,101 | +21.195% |
| 2026-03-11 | 38.49 | 38.78 | 38.20 | 38.48 | -0.414% | 283,552 | +18.581% |
| 2026-03-10 | 38.62 | 39.28 | 38.46 | 38.64 | -0.078% | 470,764 | +18.090% |
| 2026-03-09 | 37.83 | 38.78 | 37.22 | 38.67 | +0.940% | 699,281 | +17.998% |
| 2026-03-06 | 38.49 | 38.68 | 38.14 | 38.31 | -2.494% | 761,742 | +19.107% |
| 2026-03-05 | 39.62 | 39.86 | 38.83 | 39.29 | -1.947% | 398,316 | +16.136% |
| 2026-03-04 | 39.95 | 40.21 | 39.56 | 40.07 | +1.008% | 831,097 | +13.876% |
| 2026-03-03 | 39.30 | 39.90 | 38.67 | 39.67 | -1.734% | 630,961 | +15.024% |
| 2026-03-02 | 39.41 | 40.44 | 39.40 | 40.37 | +0.925% | 582,258 | +13.029% |
| 2026-02-27 | 40.13 | 40.16 | 39.73 | 40.00 | -1.672% | 514,190 | +14.075% |
| 2026-02-26 | 40.56 | 40.73 | 40.15 | 40.68 | +0.494% | 444,235 | +12.168% |
| 2026-02-25 | 40.43 | 40.56 | 40.10 | 40.48 | +1.124% | 476,610 | +12.722% |
| 2026-02-24 | 39.65 | 40.13 | 39.55 | 40.03 | +0.907% | 478,332 | +13.990% |
| 2026-02-23 | 40.24 | 40.25 | 39.27 | 39.67 | -1.685% | 487,771 | +15.024% |
| 2026-02-20 | 40.07 | 40.66 | 40.00 | 40.35 | +0.149% | 571,403 | +13.086% |
| 2026-02-19 | 40.01 | 40.33 | 39.69 | 40.29 | +0.224% | 384,217 | +13.254% |
| 2026-02-18 | 40.09 | 40.62 | 39.95 | 40.20 | +0.500% | 893,941 | +13.507% |
| 2026-02-17 | 39.85 | 40.21 | 39.41 | 40.00 | -0.200% | 671,047 | +14.075% |
| 2026-02-13 | 39.63 | 40.33 | 39.30 | 40.08 | +1.289% | 733,425 | +13.847% |
| 2026-02-12 | 40.78 | 40.78 | 39.31 | 39.57 | -1.982% | 835,575 | +15.315% |
| 2026-02-11 | 40.94 | 40.99 | 39.89 | 40.37 | -0.542% | 641,632 | +13.029% |
| 2026-02-10 | 40.78 | 40.90 | 40.52 | 40.59 | -0.270% | 523,415 | +12.417% |
| 2026-02-09 | 40.35 | 40.81 | 40.16 | 40.70 | +0.792% | 689,757 | +12.113% |
| 2026-02-06 | 39.59 | 40.52 | 39.57 | 40.38 | +3.698% | 549,520 | +13.001% |
| 2026-02-05 | 39.14 | 39.68 | 38.74 | 38.94 | -1.617% | 1,002,104 | +17.180% |
| 2026-02-04 | 40.21 | 40.22 | 39.01 | 39.58 | -1.025% | 1,085,321 | +15.285% |
| 2026-02-03 | 40.27 | 40.42 | 39.39 | 39.99 | -0.225% | 1,405,663 | +14.104% |
| 2026-02-02 | 39.56 | 40.27 | 39.51 | 40.08 | +1.059% | 1,288,745 | +13.847% |
| 2026-01-30 | 39.69 | 40.11 | 39.35 | 39.66 | -1.294% | 746,823 | +15.053% |
| 2026-01-29 | 40.23 | 40.28 | 39.49 | 40.18 | +0.224% | 626,624 | +13.564% |
| 2026-01-28 | 40.48 | 40.62 | 40.00 | 40.09 | -0.447% | 565,074 | +13.819% |
| 2026-01-27 | 40.36 | 40.39 | 39.93 | 40.27 | -0.099% | 594,735 | +13.310% |
| 2026-01-26 | 40.36 | 40.72 | 40.28 | 40.31 | -0.050% | 845,278 | +13.198% |
| 2026-01-23 | 40.91 | 40.98 | 40.24 | 40.33 | -1.778% | 921,435 | +13.142% |
| 2026-01-22 | 40.97 | 41.28 | 40.87 | 41.06 | +1.033% | 1,324,779 | +11.130% |
| 2026-01-21 | 40.20 | 40.77 | 39.99 | 40.64 | +1.906% | 745,019 | +12.279% |
| 2026-01-20 | 39.73 | 40.18 | 39.52 | 39.88 | -1.165% | 737,282 | +14.418% |
| 2026-01-16 | 40.46 | 40.52 | 40.15 | 40.35 | +0.025% | 525,705 | +13.086% |
| 2026-01-15 | 40.04 | 40.54 | 40.04 | 40.34 | +1.153% | 731,963 | +13.114% |
| 2026-01-14 | 39.84 | 39.91 | 39.50 | 39.88 | +0.302% | 443,839 | +14.418% |
| 2026-01-13 | 39.95 | 40.00 | 39.66 | 39.76 | -0.050% | 691,490 | +14.764% |
| 2026-01-12 | 39.54 | 39.79 | 39.35 | 39.78 | +0.202% | 578,401 | +14.706% |
| 2026-01-09 | 39.63 | 39.91 | 39.39 | 39.70 | +0.685% | 657,965 | +14.937% |
| 2026-01-08 | 38.99 | 39.46 | 38.76 | 39.43 | +0.767% | 433,278 | +15.724% |
| 2026-01-07 | 39.24 | 39.24 | 38.86 | 39.13 | -0.280% | 638,477 | +16.611% |
| 2026-01-06 | 38.70 | 39.24 | 38.49 | 39.24 | +1.395% | 559,454 | +16.284% |
| 2026-01-05 | 38.30 | 38.80 | 38.22 | 38.70 | +1.682% | 513,227 | +17.907% |
| 2026-01-02 | 38.10 | 38.10 | 37.70 | 38.06 | +0.741% | 504,861 | +19.890% |
| 2025-12-31 | 38.09 | 38.13 | 37.73 | 37.78 | -0.762% | 245,269 | +20.778% |
| 2025-12-30 | 38.29 | 38.35 | 38.02 | 38.07 | -0.497% | 334,996 | +19.858% |
| 2025-12-29 | 38.34 | 38.39 | 38.12 | 38.26 | -0.598% | 350,709 | +19.263% |
| 2025-12-26 | 38.72 | 38.72 | 38.32 | 38.49 | -0.440% | 324,483 | +18.550% |
| 2025-12-24 | 38.62 | 38.66 | 38.40 | 38.66 | +0.259% | 291,374 | +18.029% |
| 2025-12-23 | 38.70 | 38.78 | 38.43 | 38.56 | -0.593% | 488,386 | +18.335% |
| 2025-12-22 | 38.59 | 38.97 | 38.40 | 38.79 | +1.121% | 921,834 | +17.633% |
| 2025-12-19 | 38.17 | 38.41 | 38.10 | 38.36 | +0.682% | 771,944 | +18.952% |
| 2025-12-18 | 38.41 | 38.49 | 37.95 | 38.10 | +0.634% | 904,040 | +19.764% |
| 2025-12-17 | 38.39 | 38.55 | 37.75 | 37.86 | -0.864% | 562,695 | +20.523% |
| 2025-12-16 | 38.26 | 38.48 | 37.93 | 38.19 | -0.521% | 318,241 | +19.482% |
| 2025-12-15 | 39.03 | 39.03 | 38.32 | 38.39 | -0.878% | 341,745 | +18.859% |
| 2025-12-12 | 39.36 | 39.36 | 38.61 | 38.73 | -1.375% | 635,229 | +17.816% |
| 2025-12-11 | 38.85 | 39.28 | 38.69 | 39.27 | +1.185% | 437,491 | +16.196% |
| 2025-12-10 | 38.32 | 39.03 | 38.18 | 38.81 | +1.332% | 470,027 | +17.573% |
| 2025-12-09 | 38.06 | 38.49 | 38.01 | 38.30 | +0.393% | 484,051 | +19.138% |
| 2025-12-08 | 38.53 | 38.53 | 38.01 | 38.15 | -0.026% | 780,524 | +19.607% |
| 2025-12-05 | 38.46 | 38.46 | 38.06 | 38.16 | -0.495% | 248,963 | +19.575% |
| 2025-12-04 | 38.05 | 38.47 | 37.89 | 38.35 | +0.841% | 403,644 | +18.983% |
| 2025-12-03 | 37.65 | 38.09 | 37.50 | 38.03 | +1.413% | 342,700 | +19.984% |
| 2025-12-02 | 37.83 | 37.83 | 37.50 | 37.50 | +0.107% | 236,750 | +21.680% |
| 2025-12-01 | 37.51 | 37.78 | 37.38 | 37.46 | -1.213% | 229,541 | +21.810% |
| 2025-11-28 | 38.00 | 38.00 | 37.72 | 37.92 | +0.504% | 109,297 | +20.332% |
| 2025-11-26 | 37.58 | 37.99 | 37.40 | 37.73 | +0.775% | 536,125 | +20.938% |
| 2025-11-25 | 36.78 | 37.48 | 36.55 | 37.44 | +2.323% | 453,487 | +21.875% |
| 2025-11-24 | 36.02 | 36.62 | 35.76 | 36.59 | +1.894% | 311,338 | +24.706% |
| 2025-11-21 | 35.05 | 36.11 | 34.83 | 35.91 | +2.776% | 928,934 | +27.068% |
| 2025-11-20 | 36.29 | 36.45 | 34.87 | 34.94 | -1.854% | 348,994 | +30.595% |
| 2025-11-19 | 35.68 | 35.98 | 35.37 | 35.60 | +0.141% | 570,729 | +28.174% |
| 2025-11-18 | 35.22 | 35.78 | 35.17 | 35.55 | +0.056% | 597,877 | +28.354% |
| 2025-11-17 | 36.28 | 36.40 | 35.37 | 35.53 | -2.202% | 335,971 | +28.427% |
| 2025-11-14 | 35.78 | 36.47 | 35.52 | 36.33 | +0.193% | 187,571 | +25.599% |
| 2025-11-13 | 37.15 | 37.21 | 36.08 | 36.26 | -2.762% | 325,177 | +25.841% |
| 2025-11-12 | 37.48 | 37.70 | 37.20 | 37.29 | +0.081% | 208,034 | +22.365% |
| 2025-11-11 | 37.24 | 37.43 | 37.01 | 37.26 | +0.081% | 285,941 | +22.464% |
| 2025-11-10 | 37.23 | 37.38 | 36.83 | 37.23 | +1.389% | 172,436 | +22.562% |
| 2025-11-07 | 36.31 | 36.74 | 35.93 | 36.72 | +0.685% | 622,168 | +24.265% |
| 2025-11-06 | 36.99 | 37.16 | 36.37 | 36.47 | -1.326% | 279,666 | +25.117% |
| 2025-11-05 | 36.70 | 37.16 | 36.56 | 36.96 | +1.371% | 276,262 | +23.458% |
| 2025-11-04 | 36.78 | 37.00 | 36.46 | 36.46 | -1.857% | 359,150 | +25.151% |
| 2025-11-03 | 37.24 | 37.24 | 36.68 | 37.15 | -0.081% | 268,172 | +22.826% |
| 2025-10-31 | 37.05 | 37.38 | 36.81 | 37.18 | +0.514% | 243,214 | +22.727% |
| 2025-10-30 | 37.16 | 37.59 | 36.94 | 36.99 | -0.778% | 506,176 | +23.358% |
| 2025-10-29 | 37.52 | 38.00 | 37.07 | 37.28 | -1.009% | 456,685 | +22.398% |
| 2025-10-28 | 37.74 | 37.80 | 37.38 | 37.66 | -0.370% | 419,848 | +21.163% |
| 2025-10-27 | 38.10 | 38.15 | 37.68 | 37.80 | +0.132% | 353,817 | +20.714% |
| 2025-10-24 | 37.86 | 38.00 | 37.66 | 37.75 | +1.451% | 566,708 | +20.874% |
| 2025-10-23 | 36.98 | 37.35 | 36.83 | 37.21 | +1.445% | 287,174 | +22.628% |
| 2025-10-22 | 37.17 | 37.29 | 36.30 | 36.68 | -1.424% | 462,878 | +24.400% |
| 2025-10-21 | 37.21 | 37.35 | 36.83 | 37.21 | +0.108% | 657,700 | +22.628% |
| 2025-10-20 | 37.04 | 37.28 | 36.84 | 37.17 | +1.780% | 348,254 | +22.760% |
| 2025-10-17 | 36.63 | 36.82 | 36.15 | 36.52 | -0.572% | 212,423 | +24.945% |
| 2025-10-16 | 37.42 | 37.50 | 36.57 | 36.73 | -1.237% | 239,138 | +24.231% |
| 2025-10-15 | 37.34 | 37.58 | 36.83 | 37.19 | +1.005% | 453,864 | +22.694% |
| 2025-10-14 | 36.05 | 37.14 | 35.89 | 36.82 | +1.293% | 661,268 | +23.927% |
| 2025-10-13 | 36.26 | 36.48 | 36.05 | 36.35 | +2.394% | 1,091,581 | +25.530% |
| 2025-10-10 | 36.81 | 37.00 | 35.50 | 35.50 | -3.401% | 501,467 | +28.535% |
| 2025-10-09 | 37.14 | 37.14 | 36.60 | 36.75 | -0.703% | 225,609 | +24.163% |
| 2025-10-08 | 36.75 | 37.01 | 36.51 | 37.01 | +1.010% | 2,884,331 | +23.291% |
| 2025-10-07 | 37.13 | 37.13 | 36.31 | 36.64 | -0.812% | 562,733 | +24.536% |
| 2025-10-06 | 37.31 | 37.34 | 36.88 | 36.94 | +0.027% | 484,965 | +23.525% |
| 2025-10-03 | 36.93 | 37.25 | 36.82 | 36.93 | +0.599% | 704,790 | +23.558% |
| 2025-10-02 | 36.52 | 36.75 | 36.35 | 36.71 | +0.383% | 2,220,105 | +24.299% |
| 2025-10-01 | 36.19 | 36.64 | 36.19 | 36.57 | +0.027% | 377,654 | +24.774% |
| 2025-09-30 | 36.48 | 36.61 | 36.16 | 36.56 | +0.440% | 228,765 | +24.809% |
| 2025-09-29 | 36.52 | 36.61 | 36.29 | 36.40 | 0.000% | 199,559 | +25.357% |
| 2025-09-26 | 36.31 | 36.50 | 36.11 | 36.40 | +0.692% | 284,661 | +25.357% |
| 2025-09-25 | 36.14 | 36.22 | 35.86 | 36.15 | -0.660% | 278,531 | +26.224% |
| 2025-09-24 | 36.89 | 36.89 | 36.32 | 36.39 | -1.087% | 452,838 | +25.392% |
| 2025-09-23 | 37.18 | 37.33 | 36.72 | 36.79 | -0.487% | 225,402 | +24.028% |
| 2025-09-22 | 36.69 | 37.01 | 36.51 | 36.97 | +0.818% | 204,216 | +23.424% |
| 2025-09-19 | 37.20 | 37.20 | 36.58 | 36.67 | -0.865% | 506,275 | +24.434% |
| 2025-09-18 | 36.47 | 37.13 | 36.35 | 36.99 | +2.607% | 605,503 | +23.358% |
| 2025-09-17 | 36.22 | 36.90 | 35.87 | 36.05 | +0.111% | 367,776 | +26.574% |
| 2025-09-16 | 36.30 | 36.30 | 35.82 | 36.01 | -0.332% | 473,722 | +26.715% |
| 2025-09-15 | 36.11 | 36.28 | 36.04 | 36.13 | +0.278% | 248,847 | +26.294% |
| 2025-09-12 | 36.44 | 36.44 | 36.00 | 36.03 | -1.098% | 324,178 | +26.644% |
| 2025-09-11 | 35.96 | 36.43 | 35.82 | 36.43 | +2.073% | 290,032 | +25.254% |
| 2025-09-10 | 36.25 | 36.25 | 35.60 | 35.69 | +0.028% | 425,547 | +27.851% |
| 2025-09-09 | 36.01 | 36.03 | 35.47 | 35.68 | -0.668% | 360,830 | +27.887% |
| 2025-09-08 | 36.08 | 36.08 | 35.70 | 35.92 | +0.307% | 200,818 | +27.032% |
| 2025-09-05 | 35.92 | 36.18 | 35.47 | 35.81 | +0.140% | 265,101 | +27.423% |
| 2025-09-04 | 35.54 | 35.87 | 35.22 | 35.76 | +1.332% | 141,244 | +27.601% |
| 2025-09-03 | 35.10 | 35.55 | 35.08 | 35.29 | -0.085% | 114,153 | +29.300% |
| 2025-09-02 | 35.20 | 35.36 | 34.95 | 35.32 | -0.647% | 166,041 | +29.190% |
| 2025-08-29 | 35.72 | 35.75 | 35.36 | 35.55 | -0.504% | 102,012 | +28.354% |
| 2025-08-28 | 35.83 | 35.83 | 35.40 | 35.73 | +0.478% | 1,633,567 | +27.708% |
| 2025-08-27 | 35.28 | 35.58 | 35.24 | 35.56 | +0.737% | 240,128 | +28.318% |
| 2025-08-26 | 35.19 | 35.36 | 35.13 | 35.30 | +0.713% | 436,447 | +29.263% |
| 2025-08-25 | 35.27 | 35.40 | 35.05 | 35.05 | -1.184% | 230,412 | +30.185% |
| 2025-08-22 | 34.42 | 35.49 | 34.16 | 35.47 | +4.018% | 713,901 | +28.644% |
| 2025-08-21 | 33.87 | 34.14 | 33.75 | 34.10 | +0.501% | 169,070 | +33.812% |
| 2025-08-20 | 34.04 | 34.08 | 33.67 | 33.93 | -0.235% | 174,121 | +34.483% |
| 2025-08-19 | 34.40 | 34.49 | 34.00 | 34.01 | -0.932% | 152,310 | +34.166% |
| 2025-08-18 | 34.18 | 34.44 | 34.18 | 34.33 | +0.263% | 179,124 | +32.916% |
| 2025-08-15 | 34.55 | 34.55 | 34.03 | 34.24 | -0.291% | 152,729 | +33.265% |
| 2025-08-14 | 34.53 | 34.53 | 34.06 | 34.34 | -1.293% | 129,815 | +32.877% |
| 2025-08-13 | 34.51 | 34.80 | 34.29 | 34.79 | +1.874% | 169,609 | +31.158% |
| 2025-08-12 | 33.35 | 34.15 | 33.30 | 34.15 | +2.986% | 102,163 | +33.616% |
| 2025-08-11 | 33.15 | 33.36 | 33.07 | 33.16 | -0.151% | 104,692 | +37.606% |
| 2025-08-08 | 33.09 | 33.35 | 33.08 | 33.21 | +0.423% | 227,051 | +37.398% |
| 2025-08-07 | 33.50 | 33.53 | 32.80 | 33.07 | -0.091% | 125,651 | +37.980% |
| 2025-08-06 | 33.08 | 33.14 | 32.82 | 33.10 | +0.091% | 232,239 | +37.855% |
| 2025-08-05 | 33.15 | 33.18 | 32.71 | 33.07 | +0.670% | 124,984 | +37.980% |
| 2025-08-04 | 32.34 | 32.85 | 32.34 | 32.85 | +2.400% | 291,517 | +38.904% |
| 2025-08-01 | 32.32 | 32.32 | 31.72 | 32.08 | -2.016% | 101,994 | +42.238% |
| 2025-07-31 | 33.15 | 33.18 | 32.67 | 32.74 | -1.177% | 214,804 | +39.371% |
| 2025-07-30 | 33.16 | 33.58 | 32.85 | 33.13 | +0.121% | 87,902 | +37.730% |
| 2025-07-29 | 33.30 | 33.38 | 33.00 | 33.09 | -0.241% | 126,576 | +37.897% |
| 2025-07-28 | 33.20 | 33.22 | 32.95 | 33.17 | +0.181% | 93,459 | +37.564% |
| 2025-07-25 | 33.19 | 33.19 | 32.80 | 33.11 | +0.547% | 129,125 | +37.813% |
| 2025-07-24 | 33.40 | 33.40 | 32.91 | 32.93 | -1.437% | 109,927 | +38.567% |
| 2025-07-23 | 33.27 | 33.41 | 33.03 | 33.41 | +1.612% | 99,060 | +36.576% |
| 2025-07-22 | 32.71 | 32.99 | 32.53 | 32.88 | +0.797% | 161,133 | +38.777% |
| 2025-07-21 | 32.87 | 33.04 | 32.57 | 32.62 | -0.427% | 118,355 | +39.884% |
| 2025-07-18 | 33.22 | 33.22 | 32.63 | 32.76 | -0.577% | 107,117 | +39.286% |
| 2025-07-17 | 32.54 | 33.03 | 32.54 | 32.95 | +1.260% | 133,232 | +38.483% |
| 2025-07-16 | 32.45 | 32.59 | 31.99 | 32.54 | +0.868% | 306,271 | +40.227% |
| 2025-07-15 | 33.14 | 33.14 | 32.24 | 32.26 | -1.915% | 91,688 | +41.445% |
| 2025-07-14 | 32.70 | 32.90 | 32.56 | 32.89 | +0.797% | 153,389 | +38.735% |
| 2025-07-11 | 32.82 | 32.91 | 32.60 | 32.63 | -1.420% | 116,399 | +39.841% |
| 2025-07-10 | 32.75 | 33.29 | 32.74 | 33.10 | +0.455% | 94,012 | +37.855% |
| 2025-07-09 | 32.74 | 32.95 | 32.58 | 32.95 | +0.981% | 306,928 | +38.483% |
| 2025-07-08 | 32.55 | 32.77 | 32.45 | 32.63 | +0.710% | 109,506 | +39.841% |
| 2025-07-07 | 32.64 | 32.94 | 32.25 | 32.40 | -1.580% | 190,569 | +40.833% |
| 2025-07-03 | 32.65 | 32.96 | 32.65 | 32.92 | +0.889% | 82,471 | +38.609% |
| 2025-07-02 | 32.20 | 32.67 | 32.09 | 32.63 | +1.084% | 1,158,315 | +39.841% |
| 2025-07-01 | 31.77 | 32.61 | 31.73 | 32.28 | +0.907% | 243,206 | +41.357% |
| 2025-06-30 | 32.19 | 32.19 | 31.89 | 31.99 | +0.157% | 136,093 | +42.638% |
| 2025-06-27 | 32.12 | 32.17 | 31.66 | 31.94 | +0.188% | 206,479 | +42.862% |
| 2025-06-26 | 31.63 | 31.88 | 31.34 | 31.88 | +1.723% | 201,015 | +43.130% |
| 2025-06-25 | 31.82 | 31.82 | 31.32 | 31.34 | -1.073% | 84,597 | +45.597% |
| 2025-06-24 | 31.39 | 31.72 | 31.24 | 31.68 | +1.701% | 318,437 | +44.034% |
| 2025-06-23 | 30.81 | 31.21 | 30.37 | 31.15 | +0.972% | 365,400 | +46.485% |
| 2025-06-20 | 30.84 | 31.12 | 30.69 | 30.85 | -0.032% | 82,119 | +47.909% |
| 2025-06-18 | 30.82 | 31.07 | 30.66 | 30.86 | +0.456% | 75,415 | +47.861% |
| 2025-06-17 | 30.89 | 30.97 | 30.67 | 30.72 | -0.807% | 53,176 | +48.535% |
| 2025-06-16 | 31.00 | 31.16 | 30.78 | 30.97 | +0.945% | 255,040 | +47.336% |
| 2025-06-13 | 30.96 | 31.03 | 30.57 | 30.68 | -1.887% | 98,545 | +48.729% |
| 2025-06-12 | 31.33 | 31.38 | 31.13 | 31.27 | -0.477% | 325,624 | +45.923% |
| 2025-06-11 | 31.66 | 31.76 | 31.34 | 31.42 | -0.601% | 78,926 | +45.226% |
| 2025-06-10 | 31.75 | 31.75 | 31.43 | 31.61 | +0.541% | 73,869 | +44.353% |
| 2025-06-09 | 31.50 | 31.58 | 31.30 | 31.44 | +0.319% | 64,470 | +45.134% |
| 2025-06-06 | 31.36 | 31.36 | 31.10 | 31.34 | +1.457% | 54,151 | +45.597% |
| 2025-06-05 | 31.00 | 31.10 | 30.69 | 30.89 | 0.000% | 74,308 | +47.718% |
| 2025-06-04 | 31.16 | 31.16 | 30.82 | 30.89 | -0.129% | 153,060 | +47.718% |
| 2025-06-03 | 30.52 | 31.05 | 30.51 | 30.93 | +1.310% | 203,518 | +47.527% |
| 2025-06-02 | 30.27 | 30.53 | 29.95 | 30.53 | +0.428% | 62,999 | +49.460% |
| 2025-05-30 | 30.44 | 30.51 | 30.10 | 30.40 | -0.361% | 104,474 | +50.099% |
| 2025-05-29 | 30.78 | 30.78 | 30.25 | 30.51 | +0.263% | 148,405 | +49.558% |
| 2025-05-28 | 30.73 | 30.77 | 30.39 | 30.43 | -0.912% | 152,026 | +49.951% |
| 2025-05-27 | 30.54 | 30.71 | 30.21 | 30.71 | +2.435% | 74,194 | +48.584% |
| 2025-05-23 | 29.72 | 30.04 | 29.70 | 29.98 | -0.266% | 60,429 | +52.201% |
| 2025-05-22 | 29.90 | 30.22 | 29.85 | 30.06 | +0.067% | 155,304 | +51.796% |
| 2025-05-21 | 30.61 | 30.69 | 29.93 | 30.04 | -2.752% | 99,219 | +51.897% |
| 2025-05-20 | 30.81 | 30.97 | 30.68 | 30.89 | +0.249% | 105,096 | +47.718% |
| 2025-05-19 | 30.41 | 30.83 | 30.41 | 30.81 | -0.506% | 48,603 | +48.086% |
| 2025-05-16 | 30.72 | 30.99 | 30.63 | 30.97 | +1.176% | 92,686 | +47.336% |
| 2025-05-15 | 30.44 | 30.67 | 30.24 | 30.61 | +0.098% | 54,525 | +49.069% |
| 2025-05-14 | 30.88 | 30.88 | 30.52 | 30.58 | -1.100% | 111,013 | +49.215% |
| 2025-05-13 | 30.76 | 30.94 | 30.68 | 30.92 | +0.651% | 334,988 | +47.574% |
| 2025-05-12 | 30.91 | 30.91 | 30.32 | 30.72 | +3.504% | 167,001 | +48.535% |
| 2025-05-09 | 29.74 | 29.97 | 29.51 | 29.68 | -0.269% | 105,458 | +53.740% |
| 2025-05-08 | 29.66 | 29.96 | 29.32 | 29.76 | +1.535% | 64,788 | +53.327% |
| 2025-05-07 | 29.39 | 29.39 | 29.01 | 29.31 | +0.826% | 88,354 | +55.681% |
| 2025-05-06 | 29.15 | 29.25 | 28.91 | 29.07 | -1.021% | 135,029 | +56.966% |
| 2025-05-05 | 29.30 | 29.61 | 29.30 | 29.37 | -0.339% | 437,559 | +55.363% |
| 2025-05-02 | 29.25 | 29.65 | 29.20 | 29.47 | +2.255% | 152,646 | +54.835% |
| 2025-05-01 | 29.06 | 29.12 | 28.63 | 28.82 | +0.593% | 202,618 | +58.328% |
| 2025-04-30 | 28.43 | 28.74 | 28.07 | 28.65 | -1.173% | 124,930 | +59.267% |
| 2025-04-29 | 28.61 | 29.05 | 28.49 | 28.99 | +0.695% | 142,061 | +57.399% |
| 2025-04-28 | 28.84 | 28.94 | 28.39 | 28.79 | +0.489% | 138,380 | +58.493% |
| 2025-04-25 | 28.70 | 28.71 | 28.30 | 28.65 | -0.382% | 145,932 | +59.267% |
| 2025-04-24 | 28.25 | 28.99 | 27.99 | 28.76 | +2.751% | 477,107 | +58.658% |
| 2025-04-23 | 28.49 | 28.80 | 27.97 | 27.99 | +1.671% | 204,457 | +63.023% |
| 2025-04-22 | 27.21 | 27.69 | 27.19 | 27.53 | +2.533% | 165,933 | +65.746% |
| 2025-04-21 | 27.12 | 27.23 | 26.60 | 26.85 | -2.328% | 300,913 | +69.944% |
| 2025-04-17 | 27.38 | 27.69 | 27.30 | 27.49 | +0.622% | 500,121 | +65.988% |
| 2025-04-16 | 27.61 | 27.70 | 27.02 | 27.32 | -1.372% | 374,098 | +67.020% |
| 2025-04-15 | 27.71 | 28.04 | 27.54 | 27.70 | +0.253% | 174,926 | +64.729% |
| 2025-04-14 | 27.81 | 27.81 | 27.03 | 27.63 | 0.000% | 350,628 | +65.147% |