FIGB
Fidelity Investment Grade Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:30 PM EDT
40.78USD-0.293%(-0.12)171,657
FIGB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.97 | 41.42 | 40.74 | 40.77 | -0.318% | 171,657 | 0.000% |
| 2026-10-01 | 40.67 | 40.93 | 40.50 | 40.90 | +0.491% | 67,270 | -0.318% |
| 2026-09-30 | 40.86 | 40.91 | 40.69 | 40.70 | -0.416% | 61,974 | +0.172% |
| 2026-09-29 | 40.95 | 40.95 | 40.67 | 40.87 | -0.195% | 210,560 | -0.245% |
| 2026-09-28 | 41.04 | 41.44 | 40.91 | 40.95 | -0.775% | 92,748 | -0.440% |
| 2026-09-25 | 41.26 | 41.27 | 41.04 | 41.27 | +0.194% | 68,271 | -1.212% |
| 2026-09-24 | 41.39 | 41.39 | 41.15 | 41.19 | -0.411% | 37,862 | -1.020% |
| 2026-09-23 | 41.64 | 41.65 | 41.26 | 41.36 | -0.934% | 56,808 | -1.426% |
| 2026-09-22 | 41.80 | 41.80 | 41.65 | 41.75 | +0.048% | 57,469 | -2.347% |
| 2026-09-21 | 41.70 | 41.74 | 41.65 | 41.73 | +0.264% | 53,976 | -2.301% |
| 2026-09-18 | 41.70 | 41.70 | 41.59 | 41.62 | -0.383% | 72,029 | -2.042% |
| 2026-09-17 | 41.75 | 41.78 | 41.62 | 41.78 | +0.409% | 95,571 | -2.417% |
| 2026-09-16 | 41.68 | 41.77 | 41.55 | 41.61 | -0.024% | 99,266 | -2.019% |
| 2026-09-15 | 41.56 | 41.64 | 41.50 | 41.62 | -0.096% | 51,418 | -2.042% |
| 2026-09-14 | 41.58 | 41.70 | 41.51 | 41.66 | +0.048% | 64,359 | -2.136% |
| 2026-09-11 | 41.73 | 41.89 | 41.60 | 41.64 | +0.120% | 55,949 | -2.089% |
| 2026-09-10 | 41.75 | 41.77 | 41.50 | 41.59 | -0.870% | 108,240 | -1.972% |
| 2026-09-09 | 42.08 | 42.08 | 41.86 | 41.95 | -0.250% | 111,484 | -2.824% |
| 2026-09-08 | 42.06 | 42.15 | 42.01 | 42.06 | +0.071% | 43,651 | -3.067% |
| 2026-09-04 | 42.06 | 42.13 | 42.00 | 42.03 | -0.379% | 33,491 | -2.998% |
| 2026-09-03 | 42.13 | 42.19 | 41.97 | 42.19 | +0.261% | 54,825 | -3.366% |
| 2026-09-02 | 42.09 | 42.09 | 41.95 | 42.08 | +0.095% | 55,044 | -3.113% |
| 2026-09-01 | 42.06 | 42.15 | 41.99 | 42.04 | -0.237% | 56,449 | -3.021% |
| 2026-08-31 | 42.12 | 42.17 | 42.05 | 42.14 | -0.083% | 63,442 | -3.251% |
| 2026-08-28 | 42.29 | 42.30 | 42.15 | 42.17 | -0.648% | 42,391 | -3.331% |
| 2026-08-27 | 42.47 | 42.51 | 42.40 | 42.45 | -0.048% | 80,277 | -3.958% |
| 2026-08-26 | 42.49 | 42.50 | 42.44 | 42.47 | -0.129% | 42,795 | -4.003% |
| 2026-08-25 | 42.45 | 42.54 | 42.30 | 42.52 | +0.484% | 44,031 | -4.127% |
| 2026-08-24 | 42.29 | 42.37 | 42.25 | 42.32 | +0.189% | 51,807 | -3.663% |
| 2026-08-21 | 42.31 | 42.33 | 42.13 | 42.24 | -0.142% | 63,201 | -3.480% |
| 2026-08-20 | 42.30 | 42.50 | 42.14 | 42.30 | -0.267% | 92,053 | -3.617% |
| 2026-08-19 | 42.41 | 42.50 | 42.35 | 42.41 | +0.220% | 33,879 | -3.874% |
| 2026-08-18 | 42.16 | 42.39 | 42.15 | 42.32 | +0.261% | 71,323 | -3.663% |
| 2026-08-17 | 42.26 | 42.29 | 42.17 | 42.21 | -0.201% | 46,074 | -3.412% |
| 2026-08-14 | 42.40 | 42.41 | 42.27 | 42.30 | -0.295% | 58,178 | -3.606% |
| 2026-08-13 | 42.30 | 42.48 | 42.30 | 42.42 | +0.355% | 47,623 | -3.890% |
| 2026-08-12 | 42.32 | 42.38 | 42.23 | 42.27 | +0.084% | 69,853 | -3.549% |
| 2026-08-11 | 42.26 | 42.32 | 42.19 | 42.23 | +0.105% | 43,480 | -3.468% |
| 2026-08-10 | 42.28 | 42.35 | 42.19 | 42.19 | -0.425% | 72,498 | -3.366% |
| 2026-08-07 | 42.38 | 42.40 | 42.31 | 42.37 | +0.248% | 44,495 | -3.776% |
| 2026-08-06 | 42.34 | 42.55 | 42.26 | 42.27 | -0.271% | 43,443 | -3.537% |
| 2026-08-05 | 42.42 | 42.56 | 42.33 | 42.38 | -0.024% | 83,512 | -3.799% |
| 2026-08-04 | 42.40 | 42.53 | 42.24 | 42.39 | +0.426% | 86,487 | -3.822% |
| 2026-08-03 | 42.20 | 42.24 | 42.10 | 42.21 | +0.297% | 60,759 | -3.412% |
| 2026-07-31 | 42.31 | 42.31 | 42.04 | 42.09 | -0.426% | 2,839,384 | -3.125% |
| 2026-07-30 | 42.26 | 42.28 | 42.08 | 42.27 | -0.377% | 43,094 | -3.537% |
| 2026-07-29 | 42.49 | 42.66 | 42.25 | 42.42 | -0.270% | 108,548 | -3.901% |
| 2026-07-28 | 42.61 | 42.61 | 42.41 | 42.54 | +0.212% | 104,065 | -4.161% |
| 2026-07-27 | 42.40 | 42.46 | 42.35 | 42.45 | +0.189% | 51,027 | -3.958% |
| 2026-07-24 | 42.32 | 42.38 | 42.27 | 42.37 | +0.308% | 44,562 | -3.776% |
| 2026-07-23 | 42.25 | 42.31 | 42.16 | 42.24 | -0.354% | 174,645 | -3.480% |
| 2026-07-22 | 42.42 | 42.43 | 42.35 | 42.39 | -0.130% | 64,771 | -3.822% |
| 2026-07-21 | 42.52 | 42.63 | 42.40 | 42.45 | -0.211% | 57,572 | -3.946% |
| 2026-07-20 | 42.60 | 42.61 | 42.49 | 42.53 | -0.247% | 41,678 | -4.149% |
| 2026-07-17 | 42.75 | 42.75 | 42.61 | 42.64 | -0.070% | 75,588 | -4.386% |
| 2026-07-16 | 42.60 | 42.69 | 42.50 | 42.67 | +0.047% | 219,063 | -4.453% |
| 2026-07-15 | 42.62 | 42.66 | 42.46 | 42.65 | +0.400% | 40,799 | -4.408% |
| 2026-07-14 | 42.63 | 42.72 | 42.48 | 42.48 | +0.047% | 79,517 | -4.025% |
| 2026-07-13 | 42.57 | 42.57 | 42.30 | 42.46 | -0.352% | 51,886 | -3.980% |
| 2026-07-10 | 42.71 | 42.71 | 42.52 | 42.61 | +0.353% | 49,869 | -4.318% |
| 2026-07-09 | 42.55 | 42.68 | 42.46 | 42.46 | -0.422% | 45,503 | -3.980% |
| 2026-07-08 | 42.63 | 42.66 | 42.50 | 42.64 | -0.026% | 44,334 | -4.386% |
| 2026-07-07 | 42.74 | 42.77 | 42.60 | 42.65 | -0.441% | 38,342 | -4.411% |
| 2026-07-06 | 42.80 | 43.21 | 42.71 | 42.84 | +0.140% | 56,539 | -4.832% |
| 2026-07-02 | 42.85 | 42.85 | 42.68 | 42.78 | +0.047% | 71,052 | -4.699% |
| 2026-07-01 | 42.75 | 42.82 | 42.70 | 42.76 | -0.163% | 90,185 | -4.654% |
| 2026-06-30 | 42.94 | 43.09 | 42.82 | 42.83 | -0.458% | 64,364 | -4.810% |
| 2026-06-29 | 42.97 | 43.05 | 42.91 | 43.03 | -0.239% | 48,559 | -5.245% |
| 2026-06-26 | 43.10 | 43.17 | 42.95 | 43.13 | +0.070% | 66,616 | -5.472% |
| 2026-06-25 | 43.13 | 43.19 | 43.01 | 43.10 | +0.077% | 79,175 | -5.406% |
| 2026-06-24 | 42.95 | 43.08 | 42.95 | 43.07 | +0.600% | 68,989 | -5.333% |
| 2026-06-23 | 42.77 | 43.08 | 42.77 | 42.81 | +0.070% | 60,761 | -4.765% |
| 2026-06-22 | 42.81 | 43.19 | 42.73 | 42.78 | -0.303% | 79,052 | -4.698% |
| 2026-06-18 | 43.05 | 43.05 | 42.88 | 42.91 | +0.093% | 49,060 | -4.987% |
| 2026-06-17 | 43.04 | 43.04 | 42.80 | 42.87 | -0.302% | 75,309 | -4.899% |
| 2026-06-16 | 42.91 | 43.02 | 42.90 | 43.00 | +0.210% | 65,542 | -5.186% |
| 2026-06-15 | 42.98 | 42.99 | 42.87 | 42.91 | +0.047% | 83,029 | -4.987% |
| 2026-06-12 | 42.99 | 42.99 | 42.63 | 42.89 | -0.023% | 42,495 | -4.943% |
| 2026-06-11 | 42.65 | 42.95 | 42.65 | 42.90 | +0.492% | 46,816 | -4.965% |
| 2026-06-10 | 42.71 | 42.75 | 42.57 | 42.69 | -0.030% | 50,290 | -4.498% |
| 2026-06-09 | 42.73 | 42.73 | 42.59 | 42.70 | +0.148% | 81,690 | -4.526% |
| 2026-06-08 | 42.69 | 42.69 | 42.32 | 42.64 | -0.117% | 46,916 | -4.386% |
| 2026-06-05 | 42.67 | 42.71 | 42.64 | 42.69 | -0.257% | 51,742 | -4.498% |
| 2026-06-04 | 42.91 | 42.91 | 42.80 | 42.80 | 0.000% | 51,778 | -4.743% |
| 2026-06-03 | 42.82 | 42.82 | 42.73 | 42.80 | -0.140% | 55,360 | -4.743% |
| 2026-06-02 | 42.86 | 42.92 | 42.83 | 42.86 | -0.047% | 45,050 | -4.876% |
| 2026-06-01 | 42.69 | 42.88 | 42.68 | 42.88 | -0.023% | 62,517 | -4.921% |
| 2026-05-29 | 42.83 | 42.90 | 42.80 | 42.89 | +0.257% | 76,845 | -4.943% |
| 2026-05-28 | 42.70 | 42.84 | 42.69 | 42.78 | -0.256% | 63,418 | -4.698% |
| 2026-05-27 | 42.83 | 42.93 | 42.62 | 42.89 | +0.140% | 48,374 | -4.943% |
| 2026-05-26 | 42.83 | 42.84 | 42.74 | 42.83 | +0.257% | 99,178 | -4.810% |
| 2026-05-22 | 42.70 | 42.82 | 42.42 | 42.72 | +0.117% | 63,190 | -4.565% |
| 2026-05-21 | 42.50 | 42.68 | 42.48 | 42.67 | +0.047% | 57,311 | -4.453% |
| 2026-05-20 | 42.47 | 42.65 | 42.40 | 42.65 | +0.685% | 67,789 | -4.408% |
| 2026-05-19 | 42.38 | 42.45 | 42.33 | 42.36 | -0.517% | 175,081 | -3.754% |
| 2026-05-18 | 42.67 | 42.67 | 42.51 | 42.58 | +0.035% | 66,926 | -4.251% |
| 2026-05-15 | 42.59 | 42.79 | 42.29 | 42.56 | -0.642% | 80,420 | -4.217% |
| 2026-05-14 | 42.97 | 42.97 | 42.83 | 42.84 | -0.023% | 83,449 | -4.832% |
| 2026-05-13 | 42.96 | 43.00 | 42.74 | 42.85 | -0.023% | 39,300 | -4.854% |
| 2026-05-12 | 42.84 | 42.99 | 42.78 | 42.86 | -0.244% | 173,164 | -4.876% |
| 2026-05-11 | 43.04 | 43.10 | 42.95 | 42.97 | -0.186% | 53,549 | -5.109% |
| 2026-05-08 | 43.07 | 43.15 | 43.00 | 43.05 | +0.291% | 47,619 | -5.285% |
| 2026-05-07 | 43.08 | 43.23 | 42.92 | 42.92 | -0.441% | 57,190 | -5.009% |
| 2026-05-06 | 43.02 | 43.11 | 42.90 | 43.11 | +0.443% | 58,541 | -5.428% |
| 2026-05-05 | 42.84 | 42.95 | 42.82 | 42.92 | +0.070% | 83,086 | -5.009% |
| 2026-05-04 | 42.95 | 43.08 | 42.77 | 42.89 | -0.256% | 71,372 | -4.943% |
| 2026-05-01 | 43.06 | 43.06 | 42.92 | 43.00 | +0.245% | 194,282 | -5.186% |
| 2026-04-30 | 42.91 | 43.00 | 42.83 | 42.90 | +0.012% | 59,508 | -4.954% |
| 2026-04-29 | 43.08 | 43.08 | 42.77 | 42.89 | -0.660% | 54,516 | -4.943% |
| 2026-04-28 | 43.26 | 43.26 | 43.06 | 43.17 | -0.150% | 48,108 | -5.570% |
| 2026-04-27 | 43.38 | 43.38 | 43.17 | 43.24 | -0.139% | 68,597 | -5.712% |
| 2026-04-24 | 43.24 | 43.30 | 43.14 | 43.30 | +0.231% | 56,264 | -5.843% |
| 2026-04-23 | 43.33 | 43.33 | 43.11 | 43.20 | -0.208% | 56,497 | -5.625% |
| 2026-04-22 | 43.36 | 43.48 | 43.25 | 43.29 | +0.232% | 88,331 | -5.821% |
| 2026-04-21 | 43.27 | 43.45 | 43.19 | 43.19 | -0.461% | 66,744 | -5.603% |
| 2026-04-20 | 43.46 | 43.75 | 43.27 | 43.39 | 0.000% | 100,742 | -6.038% |
| 2026-04-17 | 43.43 | 43.44 | 43.31 | 43.39 | +0.347% | 56,946 | -6.038% |
| 2026-04-16 | 43.45 | 43.56 | 43.15 | 43.24 | -0.300% | 87,393 | -5.712% |
| 2026-04-15 | 43.44 | 43.44 | 43.23 | 43.37 | +0.069% | 63,269 | -5.995% |
| 2026-04-14 | 43.33 | 43.35 | 43.13 | 43.34 | +0.185% | 52,373 | -5.930% |
| 2026-04-13 | 43.16 | 43.26 | 43.08 | 43.26 | +0.255% | 72,452 | -5.756% |
| 2026-04-10 | 43.25 | 43.25 | 43.11 | 43.15 | -0.093% | 58,343 | -5.516% |
| 2026-04-09 | 43.28 | 43.28 | 43.06 | 43.19 | -0.023% | 73,957 | -5.603% |
| 2026-04-08 | 43.27 | 43.33 | 43.03 | 43.20 | +0.255% | 229,732 | -5.625% |
| 2026-04-07 | 43.03 | 43.10 | 42.91 | 43.09 | +0.093% | 64,399 | -5.384% |
| 2026-04-06 | 42.99 | 43.08 | 42.95 | 43.05 | -0.139% | 81,906 | -5.296% |
| 2026-04-02 | 42.91 | 43.12 | 42.91 | 43.11 | +0.291% | 48,792 | -5.428% |
| 2026-04-01 | 42.97 | 43.17 | 42.95 | 42.98 | -0.128% | 88,861 | -5.153% |
| 2026-03-31 | 43.18 | 43.18 | 42.95 | 43.04 | +0.280% | 69,483 | -5.274% |
| 2026-03-30 | 42.90 | 42.97 | 42.85 | 42.92 | +0.140% | 68,013 | -5.009% |
| 2026-03-27 | 42.80 | 42.90 | 42.72 | 42.86 | +0.012% | 66,738 | -4.876% |
| 2026-03-26 | 43.07 | 43.07 | 42.82 | 42.85 | -0.557% | 82,684 | -4.865% |
| 2026-03-25 | 43.08 | 43.18 | 42.84 | 43.09 | +0.314% | 46,120 | -5.395% |
| 2026-03-24 | 42.98 | 43.01 | 42.81 | 42.96 | -0.255% | 70,773 | -5.098% |
| 2026-03-23 | 42.95 | 43.11 | 42.95 | 43.07 | +0.349% | 72,220 | -5.340% |
| 2026-03-20 | 43.29 | 43.29 | 42.89 | 42.92 | -0.855% | 38,526 | -5.009% |
| 2026-03-19 | 43.15 | 43.33 | 43.10 | 43.29 | +0.139% | 161,478 | -5.821% |
| 2026-03-18 | 43.30 | 43.45 | 43.20 | 43.23 | -0.506% | 70,646 | -5.690% |
| 2026-03-17 | 43.38 | 43.45 | 43.30 | 43.45 | +0.370% | 73,002 | -6.168% |
| 2026-03-16 | 43.25 | 43.36 | 43.21 | 43.29 | +0.371% | 62,436 | -5.821% |
| 2026-03-13 | 43.24 | 43.30 | 43.06 | 43.13 | -0.231% | 62,269 | -5.472% |
| 2026-03-12 | 43.30 | 43.37 | 43.09 | 43.23 | -0.208% | 64,088 | -5.690% |
| 2026-03-11 | 43.53 | 43.53 | 43.31 | 43.32 | -0.505% | 70,398 | -5.886% |
| 2026-03-10 | 43.64 | 43.64 | 43.43 | 43.54 | -0.252% | 66,376 | -6.362% |
| 2026-03-09 | 43.45 | 43.65 | 43.43 | 43.65 | +0.379% | 82,916 | -6.598% |
| 2026-03-06 | 43.43 | 43.59 | 43.39 | 43.48 | -0.264% | 71,430 | -6.244% |
| 2026-03-05 | 43.51 | 43.60 | 43.41 | 43.60 | -0.046% | 62,592 | -6.491% |
| 2026-03-04 | 43.83 | 43.98 | 43.57 | 43.62 | -0.274% | 81,637 | -6.534% |
| 2026-03-03 | 43.54 | 43.75 | 43.54 | 43.74 | -0.069% | 66,791 | -6.790% |
| 2026-03-02 | 43.95 | 43.95 | 43.68 | 43.77 | -0.364% | 99,244 | -6.854% |
| 2026-02-27 | 43.96 | 43.96 | 43.77 | 43.93 | +0.182% | 72,572 | -7.193% |
| 2026-02-26 | 43.80 | 43.85 | 43.76 | 43.85 | -0.159% | 53,450 | -7.024% |
| 2026-02-25 | 43.93 | 43.96 | 43.71 | 43.92 | -0.046% | 80,171 | -7.172% |
| 2026-02-24 | 43.96 | 43.96 | 43.82 | 43.94 | +0.057% | 81,069 | -7.214% |
| 2026-02-23 | 43.83 | 43.98 | 43.83 | 43.91 | +0.194% | 71,586 | -7.162% |
| 2026-02-20 | 43.85 | 43.93 | 43.75 | 43.83 | +0.068% | 125,291 | -6.982% |
| 2026-02-19 | 43.86 | 43.86 | 43.77 | 43.80 | -0.023% | 62,138 | -6.918% |
| 2026-02-18 | 43.96 | 44.02 | 43.79 | 43.81 | -0.182% | 111,800 | -6.939% |
| 2026-02-17 | 43.89 | 43.93 | 43.83 | 43.89 | +0.023% | 121,369 | -7.109% |
| 2026-02-13 | 43.88 | 43.88 | 43.75 | 43.88 | +0.366% | 117,013 | -7.088% |
| 2026-02-12 | 43.56 | 43.74 | 43.52 | 43.72 | +0.436% | 103,051 | -6.747% |
| 2026-02-11 | 43.50 | 43.61 | 43.44 | 43.53 | -0.229% | 88,042 | -6.340% |
| 2026-02-10 | 43.50 | 43.67 | 43.50 | 43.63 | +0.322% | 98,321 | -6.555% |
| 2026-02-09 | 43.33 | 43.73 | 43.33 | 43.49 | +0.161% | 105,666 | -6.254% |
| 2026-02-06 | 43.42 | 43.45 | 43.34 | 43.42 | -0.115% | 121,368 | -6.103% |
| 2026-02-05 | 43.34 | 43.47 | 43.30 | 43.47 | +0.462% | 108,691 | -6.211% |
| 2026-02-04 | 43.24 | 43.31 | 43.24 | 43.27 | -0.023% | 57,807 | -5.778% |
| 2026-02-03 | 43.27 | 43.70 | 43.21 | 43.28 | +0.023% | 120,476 | -5.799% |
| 2026-02-02 | 43.30 | 43.35 | 43.25 | 43.27 | -0.115% | 1,198,240 | -5.778% |
| 2026-01-30 | 43.43 | 43.67 | 43.26 | 43.32 | -0.069% | 82,746 | -5.886% |
| 2026-01-29 | 43.23 | 43.41 | 43.23 | 43.35 | -0.138% | 81,106 | -5.952% |
| 2026-01-28 | 43.40 | 43.53 | 43.38 | 43.41 | -0.129% | 130,492 | -6.082% |
| 2026-01-27 | 43.45 | 43.54 | 43.36 | 43.47 | -0.032% | 148,829 | -6.203% |
| 2026-01-26 | 43.46 | 43.51 | 43.42 | 43.48 | +0.095% | 51,226 | -6.233% |
| 2026-01-23 | 43.44 | 43.51 | 43.30 | 43.44 | +0.090% | 75,195 | -6.144% |
| 2026-01-22 | 43.29 | 43.44 | 43.28 | 43.40 | +0.115% | 65,479 | -6.060% |
| 2026-01-21 | 43.26 | 43.38 | 43.24 | 43.35 | +0.230% | 48,402 | -5.952% |
| 2026-01-20 | 43.21 | 43.35 | 43.16 | 43.25 | -0.344% | 69,163 | -5.736% |
| 2026-01-16 | 43.44 | 43.50 | 43.38 | 43.40 | -0.299% | 70,838 | -6.060% |
| 2026-01-15 | 43.55 | 43.59 | 43.48 | 43.53 | -0.023% | 69,979 | -6.340% |
| 2026-01-14 | 43.52 | 43.62 | 43.37 | 43.54 | +0.150% | 77,967 | -6.362% |
| 2026-01-13 | 43.48 | 43.60 | 43.41 | 43.48 | +0.104% | 76,182 | -6.222% |
| 2026-01-12 | 43.48 | 43.49 | 43.40 | 43.43 | -0.115% | 89,995 | -6.125% |
| 2026-01-09 | 43.50 | 43.60 | 43.41 | 43.48 | +0.196% | 74,721 | -6.233% |
| 2026-01-08 | 43.37 | 43.46 | 43.37 | 43.40 | -0.218% | 55,577 | -6.049% |
| 2026-01-07 | 43.47 | 43.56 | 43.39 | 43.49 | +0.161% | 55,598 | -6.254% |
| 2026-01-06 | 43.50 | 43.50 | 43.35 | 43.42 | -0.023% | 75,565 | -6.103% |
| 2026-01-05 | 43.36 | 43.46 | 43.36 | 43.43 | +0.161% | 59,536 | -6.125% |
| 2026-01-02 | 43.54 | 43.69 | 43.34 | 43.36 | -0.161% | 99,691 | -5.973% |
| 2025-12-31 | 43.49 | 43.53 | 43.37 | 43.43 | -0.138% | 68,439 | -6.125% |
| 2025-12-30 | 43.44 | 43.55 | 43.44 | 43.49 | -0.492% | 66,599 | -6.254% |
| 2025-12-29 | 43.70 | 43.72 | 43.65 | 43.70 | +0.172% | 90,556 | -6.715% |
| 2025-12-26 | 43.75 | 43.90 | 43.60 | 43.63 | +0.011% | 46,797 | -6.555% |
| 2025-12-24 | 43.62 | 43.64 | 43.52 | 43.63 | +0.241% | 27,587 | -6.544% |
| 2025-12-23 | 43.40 | 43.55 | 43.40 | 43.52 | -0.046% | 75,506 | -6.319% |
| 2025-12-22 | 43.51 | 43.59 | 43.51 | 43.54 | +0.023% | 60,821 | -6.362% |
| 2025-12-19 | 43.56 | 43.63 | 43.53 | 43.53 | -0.183% | 35,355 | -6.340% |
| 2025-12-18 | 43.54 | 43.67 | 43.54 | 43.61 | +0.184% | 85,216 | -6.512% |
| 2025-12-17 | 43.48 | 43.55 | 43.41 | 43.53 | -0.115% | 117,860 | -6.340% |
| 2025-12-16 | 43.48 | 43.63 | 43.40 | 43.58 | +0.322% | 57,987 | -6.448% |
| 2025-12-15 | 43.53 | 43.53 | 43.41 | 43.44 | +0.046% | 58,899 | -6.146% |
| 2025-12-12 | 43.49 | 43.49 | 43.36 | 43.42 | -0.321% | 73,851 | -6.103% |
| 2025-12-11 | 43.59 | 43.69 | 43.52 | 43.56 | +0.069% | 73,805 | -6.405% |
| 2025-12-10 | 43.40 | 43.55 | 43.36 | 43.53 | +0.346% | 76,635 | -6.340% |
| 2025-12-09 | 43.55 | 43.55 | 43.37 | 43.38 | -0.150% | 68,926 | -6.017% |
| 2025-12-08 | 43.48 | 43.50 | 43.34 | 43.45 | -0.126% | 66,422 | -6.157% |
| 2025-12-05 | 43.61 | 43.62 | 43.48 | 43.50 | -0.206% | 64,981 | -6.276% |
| 2025-12-04 | 43.65 | 43.65 | 43.57 | 43.59 | -0.115% | 247,127 | -6.469% |
| 2025-12-03 | 43.69 | 43.69 | 43.58 | 43.64 | +0.207% | 51,326 | -6.577% |
| 2025-12-02 | 43.55 | 43.84 | 43.53 | 43.55 | -0.011% | 51,175 | -6.383% |
| 2025-12-01 | 43.55 | 43.59 | 43.50 | 43.55 | -0.423% | 45,059 | -6.394% |
| 2025-11-28 | 43.83 | 43.83 | 43.70 | 43.74 | -0.148% | 29,713 | -6.790% |
| 2025-11-26 | 43.77 | 43.82 | 43.61 | 43.80 | -0.194% | 67,883 | -6.928% |
| 2025-11-25 | 43.80 | 43.96 | 43.80 | 43.89 | +0.137% | 39,534 | -7.109% |
| 2025-11-24 | 43.76 | 43.83 | 43.74 | 43.83 | +0.206% | 97,157 | -6.982% |
| 2025-11-21 | 43.72 | 43.79 | 43.66 | 43.74 | +0.229% | 69,118 | -6.790% |
| 2025-11-20 | 43.68 | 43.69 | 43.59 | 43.64 | +0.161% | 222,783 | -6.577% |
| 2025-11-19 | 43.55 | 43.65 | 43.55 | 43.57 | +0.046% | 87,942 | -6.426% |
| 2025-11-18 | 43.59 | 43.71 | 43.53 | 43.55 | +0.023% | 49,276 | -6.383% |
| 2025-11-17 | 43.54 | 43.58 | 43.49 | 43.54 | +0.034% | 43,113 | -6.362% |
| 2025-11-14 | 43.54 | 43.64 | 43.49 | 43.52 | -0.034% | 49,897 | -6.330% |
| 2025-11-13 | 43.59 | 43.67 | 43.54 | 43.54 | -0.412% | 45,580 | -6.362% |
| 2025-11-12 | 43.70 | 43.74 | 43.63 | 43.72 | -0.069% | 58,413 | -6.747% |
| 2025-11-11 | 43.70 | 43.75 | 43.62 | 43.75 | +0.390% | 30,646 | -6.811% |
| 2025-11-10 | 43.63 | 43.74 | 43.57 | 43.58 | -0.137% | 48,317 | -6.448% |
| 2025-11-07 | 43.61 | 43.70 | 43.55 | 43.64 | -0.034% | 36,794 | -6.577% |
| 2025-11-06 | 43.45 | 43.68 | 43.45 | 43.66 | +0.472% | 50,804 | -6.609% |
| 2025-11-05 | 43.60 | 43.71 | 43.45 | 43.45 | -0.367% | 91,814 | -6.168% |
| 2025-11-04 | 43.47 | 43.70 | 43.47 | 43.61 | +0.138% | 56,539 | -6.512% |
| 2025-11-03 | 43.52 | 43.72 | 43.50 | 43.55 | -0.195% | 79,363 | -6.383% |
| 2025-10-31 | 43.70 | 43.73 | 43.57 | 43.63 | -0.217% | 54,946 | -6.566% |
| 2025-10-30 | 43.66 | 43.89 | 43.56 | 43.73 | -0.228% | 31,601 | -6.769% |
| 2025-10-29 | 44.00 | 44.07 | 43.78 | 43.83 | -0.499% | 46,601 | -6.982% |
| 2025-10-28 | 44.06 | 44.20 | 43.91 | 44.05 | -0.011% | 73,785 | -7.446% |
| 2025-10-27 | 44.03 | 44.06 | 43.90 | 44.05 | +0.102% | 47,716 | -7.457% |
| 2025-10-24 | 43.98 | 44.05 | 43.84 | 44.01 | +0.068% | 44,766 | -7.362% |
| 2025-10-23 | 44.17 | 44.17 | 43.97 | 43.98 | -0.159% | 65,862 | -7.299% |
| 2025-10-22 | 44.01 | 44.15 | 43.93 | 44.05 | -0.091% | 58,269 | -7.446% |
| 2025-10-21 | 44.11 | 44.14 | 43.99 | 44.09 | +0.205% | 98,845 | -7.530% |
| 2025-10-20 | 43.90 | 44.18 | 43.86 | 44.00 | +0.214% | 43,897 | -7.341% |
| 2025-10-17 | 43.95 | 43.95 | 43.83 | 43.91 | +0.036% | 35,849 | -7.143% |
| 2025-10-16 | 44.08 | 44.08 | 43.71 | 43.89 | +0.205% | 54,829 | -7.109% |
| 2025-10-15 | 43.83 | 43.99 | 43.71 | 43.80 | -0.103% | 40,955 | -6.918% |
| 2025-10-14 | 43.92 | 43.92 | 43.70 | 43.84 | +0.137% | 42,297 | -7.013% |
| 2025-10-13 | 43.74 | 43.82 | 43.68 | 43.78 | +0.309% | 28,488 | -6.886% |
| 2025-10-10 | 43.63 | 43.74 | 43.56 | 43.65 | +0.299% | 41,180 | -6.598% |
| 2025-10-09 | 43.55 | 43.61 | 43.48 | 43.52 | -0.156% | 37,496 | -6.319% |
| 2025-10-08 | 43.66 | 43.66 | 43.55 | 43.59 | +0.030% | 46,689 | -6.465% |
| 2025-10-07 | 43.50 | 43.63 | 43.36 | 43.58 | +0.265% | 69,712 | -6.437% |
| 2025-10-06 | 43.46 | 43.58 | 43.32 | 43.46 | -0.310% | 44,959 | -6.190% |
| 2025-10-03 | 43.79 | 43.79 | 43.55 | 43.59 | -0.011% | 60,446 | -6.480% |
| 2025-10-02 | 43.55 | 43.69 | 43.53 | 43.60 | -0.046% | 43,845 | -6.491% |
| 2025-10-01 | 43.65 | 43.65 | 43.49 | 43.62 | +0.276% | 28,807 | -6.534% |
| 2025-09-30 | 43.42 | 43.59 | 43.35 | 43.50 | +0.138% | 73,443 | -6.276% |
| 2025-09-29 | 43.65 | 43.65 | 43.39 | 43.44 | -0.298% | 57,714 | -6.146% |
| 2025-09-26 | 43.55 | 43.67 | 43.42 | 43.57 | +0.046% | 37,874 | -6.426% |
| 2025-09-25 | 43.50 | 43.64 | 43.04 | 43.55 | -0.069% | 33,304 | -6.383% |
| 2025-09-24 | 43.62 | 43.66 | 43.58 | 43.58 | -0.252% | 54,987 | -6.448% |
| 2025-09-23 | 43.56 | 43.71 | 43.51 | 43.69 | +0.333% | 89,423 | -6.683% |
| 2025-09-22 | 43.60 | 43.64 | 43.52 | 43.55 | -0.252% | 65,926 | -6.373% |
| 2025-09-19 | 43.86 | 43.86 | 43.54 | 43.66 | +0.058% | 62,405 | -6.609% |
| 2025-09-18 | 43.62 | 44.00 | 43.57 | 43.63 | -0.297% | 41,303 | -6.555% |
| 2025-09-17 | 44.00 | 44.04 | 43.76 | 43.76 | -0.228% | 51,010 | -6.833% |
| 2025-09-16 | 43.77 | 43.90 | 43.77 | 43.86 | +0.046% | 38,660 | -7.045% |
| 2025-09-15 | 43.77 | 43.91 | 43.77 | 43.84 | +0.252% | 40,131 | -7.003% |
| 2025-09-12 | 43.72 | 43.85 | 43.61 | 43.73 | -0.251% | 25,899 | -6.769% |
| 2025-09-11 | 43.78 | 43.89 | 43.53 | 43.84 | +0.206% | 56,554 | -7.003% |
| 2025-09-10 | 43.70 | 43.83 | 43.65 | 43.75 | +0.137% | 48,250 | -6.811% |
| 2025-09-09 | 43.80 | 43.80 | 43.62 | 43.69 | -0.228% | 77,610 | -6.683% |
| 2025-09-08 | 43.65 | 43.81 | 43.65 | 43.79 | +0.344% | 72,534 | -6.897% |
| 2025-09-05 | 43.55 | 43.69 | 43.55 | 43.64 | +0.599% | 48,935 | -6.577% |
| 2025-09-04 | 43.27 | 43.43 | 43.24 | 43.38 | +0.277% | 51,398 | -6.017% |
| 2025-09-03 | 43.23 | 43.31 | 42.99 | 43.26 | +0.326% | 47,351 | -5.756% |
| 2025-09-02 | 43.17 | 43.20 | 42.94 | 43.12 | -0.108% | 55,417 | -5.449% |
| 2025-08-29 | 43.16 | 43.38 | 43.12 | 43.17 | +0.014% | 46,436 | -5.551% |
| 2025-08-28 | 43.06 | 43.24 | 43.06 | 43.16 | -0.139% | 35,634 | -5.538% |
| 2025-08-27 | 43.25 | 43.38 | 42.99 | 43.22 | -0.162% | 27,144 | -5.669% |
| 2025-08-26 | 43.17 | 43.36 | 43.13 | 43.29 | +0.348% | 32,743 | -5.821% |
| 2025-08-25 | 43.26 | 43.36 | 42.97 | 43.14 | -0.254% | 29,389 | -5.494% |
| 2025-08-22 | 43.05 | 43.32 | 43.05 | 43.25 | +0.535% | 24,468 | -5.734% |
| 2025-08-21 | 43.14 | 43.20 | 42.90 | 43.02 | -0.384% | 35,993 | -5.230% |
| 2025-08-20 | 43.05 | 43.28 | 43.05 | 43.19 | +0.362% | 36,727 | -5.594% |
| 2025-08-19 | 42.93 | 43.22 | 42.93 | 43.03 | +0.140% | 28,452 | -5.252% |
| 2025-08-18 | 43.41 | 43.41 | 42.93 | 42.97 | -0.139% | 53,019 | -5.120% |
| 2025-08-15 | 42.97 | 43.38 | 42.97 | 43.03 | +0.023% | 47,071 | -5.252% |
| 2025-08-14 | 43.41 | 43.42 | 43.02 | 43.02 | -0.347% | 60,721 | -5.230% |
| 2025-08-13 | 43.48 | 43.48 | 43.17 | 43.17 | +0.081% | 38,231 | -5.559% |
| 2025-08-12 | 43.13 | 43.16 | 42.96 | 43.13 | -0.023% | 28,736 | -5.483% |
| 2025-08-11 | 43.10 | 43.22 | 43.00 | 43.15 | +0.081% | 48,857 | -5.505% |
| 2025-08-08 | 43.06 | 43.13 | 42.97 | 43.11 | -0.206% | 22,850 | -5.428% |
| 2025-08-07 | 43.36 | 43.38 | 43.10 | 43.20 | -0.115% | 21,125 | -5.623% |
| 2025-08-06 | 43.12 | 43.33 | 43.12 | 43.25 | +0.067% | 23,440 | -5.732% |
| 2025-08-05 | 43.20 | 43.44 | 43.12 | 43.22 | -0.069% | 33,279 | -5.669% |
| 2025-08-04 | 43.21 | 43.46 | 43.17 | 43.25 | +0.139% | 31,118 | -5.734% |
| 2025-08-01 | 42.93 | 43.53 | 42.93 | 43.19 | +0.888% | 45,055 | -5.603% |
| 2025-07-31 | 42.85 | 43.27 | 42.78 | 42.81 | +0.140% | 37,657 | -4.765% |
| 2025-07-30 | 43.03 | 43.03 | 42.75 | 42.75 | -0.720% | 32,197 | -4.632% |
| 2025-07-29 | 42.79 | 43.06 | 42.79 | 43.06 | +0.420% | 31,093 | -5.318% |
| 2025-07-28 | 42.83 | 42.90 | 42.75 | 42.88 | +0.070% | 41,901 | -4.921% |
| 2025-07-25 | 42.89 | 43.00 | 42.76 | 42.85 | -0.034% | 45,984 | -4.854% |
| 2025-07-24 | 42.81 | 42.93 | 42.70 | 42.86 | -0.024% | 30,880 | -4.887% |
| 2025-07-23 | 42.87 | 42.96 | 42.79 | 42.88 | -0.128% | 45,951 | -4.910% |
| 2025-07-22 | 42.80 | 43.03 | 42.75 | 42.93 | +0.023% | 19,336 | -5.031% |
| 2025-07-21 | 42.96 | 43.13 | 42.79 | 42.92 | +0.492% | 68,547 | -5.009% |
| 2025-07-18 | 42.65 | 42.89 | 42.65 | 42.71 | +0.282% | 47,789 | -4.542% |
| 2025-07-17 | 42.57 | 42.73 | 42.57 | 42.59 | -0.094% | 37,759 | -4.273% |
| 2025-07-16 | 42.61 | 42.67 | 42.55 | 42.63 | -0.351% | 25,620 | -4.363% |
| 2025-07-15 | 42.84 | 42.84 | 42.54 | 42.78 | +0.234% | 22,737 | -4.698% |
| 2025-07-14 | 42.60 | 42.80 | 42.60 | 42.68 | -0.257% | 24,421 | -4.475% |
| 2025-07-11 | 42.94 | 42.94 | 42.67 | 42.79 | -0.396% | 24,204 | -4.721% |
| 2025-07-10 | 42.97 | 42.97 | 42.80 | 42.96 | -0.047% | 19,810 | -5.098% |
| 2025-07-09 | 42.77 | 43.00 | 42.71 | 42.98 | +0.468% | 46,851 | -5.142% |
| 2025-07-08 | 42.66 | 42.81 | 42.59 | 42.78 | +0.164% | 29,473 | -4.698% |
| 2025-07-07 | 42.94 | 44.13 | 42.71 | 42.71 | -0.582% | 53,323 | -4.542% |
| 2025-07-03 | 42.84 | 43.02 | 42.82 | 42.96 | +0.047% | 29,755 | -5.098% |
| 2025-07-02 | 43.22 | 43.22 | 42.86 | 42.94 | -0.441% | 34,281 | -5.054% |
| 2025-07-01 | 43.06 | 43.14 | 42.93 | 43.13 | -0.185% | 21,270 | -5.472% |
| 2025-06-30 | 43.01 | 43.21 | 42.94 | 43.21 | +0.372% | 38,302 | -5.647% |
| 2025-06-27 | 42.93 | 43.18 | 42.87 | 43.05 | -0.248% | 29,372 | -5.296% |
| 2025-06-26 | 43.08 | 43.17 | 42.95 | 43.16 | +0.318% | 30,719 | -5.531% |
| 2025-06-25 | 42.96 | 43.38 | 42.95 | 43.02 | +0.070% | 34,240 | -5.230% |
| 2025-06-24 | 42.90 | 43.14 | 42.71 | 42.99 | +0.233% | 26,392 | -5.164% |
| 2025-06-23 | 42.80 | 43.05 | 42.77 | 42.89 | +0.210% | 13,634 | -4.943% |
| 2025-06-20 | 42.70 | 42.98 | 42.67 | 42.80 | -0.023% | 30,023 | -4.743% |
| 2025-06-18 | 42.79 | 42.97 | 42.68 | 42.81 | +0.187% | 38,197 | -4.765% |
| 2025-06-17 | 42.66 | 42.95 | 42.58 | 42.73 | +0.353% | 22,058 | -4.587% |
| 2025-06-16 | 42.53 | 42.75 | 42.53 | 42.58 | -0.293% | 21,316 | -4.251% |
| 2025-06-13 | 42.73 | 42.81 | 42.57 | 42.70 | -0.385% | 22,635 | -4.531% |
| 2025-06-12 | 42.59 | 42.88 | 42.59 | 42.87 | +0.603% | 21,830 | -4.899% |
| 2025-06-11 | 42.80 | 42.92 | 42.51 | 42.61 | +0.219% | 29,078 | -4.325% |
| 2025-06-10 | 42.46 | 42.79 | 42.46 | 42.52 | +0.189% | 46,301 | -4.116% |
| 2025-06-09 | 42.30 | 42.68 | 42.25 | 42.44 | +0.071% | 35,637 | -3.935% |
| 2025-06-06 | 42.75 | 42.75 | 42.40 | 42.41 | -0.493% | 54,846 | -3.867% |
| 2025-06-05 | 42.63 | 42.81 | 42.55 | 42.62 | -0.327% | 23,274 | -4.341% |
| 2025-06-04 | 42.40 | 42.83 | 42.40 | 42.76 | +0.659% | 26,766 | -4.654% |
| 2025-06-03 | 42.36 | 42.53 | 42.36 | 42.48 | -0.071% | 24,080 | -4.025% |
| 2025-06-02 | 42.21 | 42.51 | 42.21 | 42.51 | 0.000% | 29,731 | -4.093% |
| 2025-05-30 | 42.21 | 42.64 | 42.21 | 42.51 | +0.141% | 44,495 | -4.093% |
| 2025-05-29 | 42.43 | 42.71 | 42.15 | 42.45 | -0.047% | 25,754 | -3.958% |
| 2025-05-28 | 42.70 | 42.70 | 42.39 | 42.47 | -1.210% | 44,377 | -4.003% |
| 2025-05-27 | 42.52 | 42.99 | 42.38 | 42.99 | +1.320% | 26,021 | -5.164% |
| 2025-05-23 | 42.30 | 42.59 | 42.30 | 42.43 | +0.094% | 20,697 | -3.912% |
| 2025-05-22 | 42.20 | 42.43 | 42.14 | 42.39 | +0.225% | 17,592 | -3.822% |
| 2025-05-21 | 42.37 | 42.42 | 42.22 | 42.30 | -0.517% | 26,743 | -3.606% |
| 2025-05-20 | 42.56 | 42.56 | 42.32 | 42.52 | -0.538% | 28,380 | -4.104% |
| 2025-05-19 | 42.48 | 42.99 | 42.29 | 42.74 | +0.423% | 68,343 | -4.620% |
| 2025-05-16 | 42.54 | 42.80 | 42.40 | 42.56 | +0.389% | 25,365 | -4.217% |
| 2025-05-15 | 42.43 | 42.60 | 42.22 | 42.40 | +0.142% | 18,708 | -3.844% |
| 2025-05-14 | 42.40 | 42.42 | 42.21 | 42.34 | -0.189% | 24,644 | -3.708% |
| 2025-05-13 | 42.34 | 42.56 | 42.23 | 42.42 | -0.094% | 72,820 | -3.890% |
| 2025-05-12 | 42.67 | 42.67 | 42.30 | 42.46 | -0.276% | 36,255 | -3.980% |
| 2025-05-09 | 42.71 | 42.72 | 42.44 | 42.58 | -0.123% | 19,696 | -4.245% |
| 2025-05-08 | 42.67 | 42.91 | 42.43 | 42.63 | -0.397% | 18,870 | -4.363% |
| 2025-05-07 | 42.72 | 43.10 | 42.60 | 42.80 | -0.093% | 24,422 | -4.743% |
| 2025-05-06 | 42.44 | 42.87 | 42.44 | 42.84 | +0.658% | 22,147 | -4.832% |
| 2025-05-05 | 42.73 | 42.77 | 42.47 | 42.56 | +0.118% | 15,516 | -4.206% |
| 2025-05-02 | 42.72 | 42.84 | 42.51 | 42.51 | -0.445% | 24,431 | -4.093% |
| 2025-05-01 | 43.02 | 43.06 | 42.66 | 42.70 | -0.651% | 23,111 | -4.520% |
| 2025-04-30 | 42.95 | 43.08 | 42.62 | 42.98 | +0.070% | 24,667 | -5.142% |
| 2025-04-29 | 43.10 | 43.10 | 42.86 | 42.95 | -0.394% | 77,576 | -5.076% |
| 2025-04-28 | 42.71 | 43.14 | 42.71 | 43.12 | +0.724% | 36,932 | -5.450% |
| 2025-04-25 | 42.86 | 42.95 | 42.68 | 42.81 | +0.517% | 26,650 | -4.765% |
| 2025-04-24 | 42.38 | 42.76 | 42.38 | 42.59 | +0.283% | 19,059 | -4.273% |
| 2025-04-23 | 42.43 | 42.90 | 42.35 | 42.47 | +0.165% | 18,881 | -4.003% |
| 2025-04-22 | 42.44 | 42.56 | 42.19 | 42.40 | +0.039% | 67,727 | -3.844% |
| 2025-04-21 | 42.40 | 42.61 | 42.27 | 42.38 | +0.079% | 37,984 | -3.807% |
| 2025-04-17 | 42.88 | 42.88 | 42.35 | 42.35 | -0.890% | 153,532 | -3.731% |
| 2025-04-16 | 42.34 | 42.74 | 42.33 | 42.73 | +0.613% | 16,087 | -4.588% |
| 2025-04-15 | 42.30 | 42.68 | 42.30 | 42.47 | +0.212% | 24,882 | -4.003% |
| 2025-04-14 | 42.35 | 42.50 | 42.17 | 42.38 | 0.000% | 26,676 | -3.799% |