FSMD
Fidelity Small-Mid Multifactor ETF
stockNYSEETF
Market OpenOct 5, 2026 1:51:50 PM EDT
50.49USD+0.638%(+0.32)93,829
48.70Bid50.53Ask1.83SpreadFSMD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.08 | 50.49 | 50.08 | 50.49 | +0.638% | 93,829 | 0.000% |
| 2026-10-02 | 50.16 | 50.29 | 50.00 | 50.17 | +1.088% | 153,283 | +0.638% |
| 2026-10-01 | 49.21 | 49.66 | 48.96 | 49.63 | +0.936% | 193,579 | +1.733% |
| 2026-09-30 | 49.50 | 49.59 | 49.17 | 49.17 | -0.506% | 181,105 | +2.685% |
| 2026-09-29 | 49.55 | 49.60 | 49.14 | 49.42 | -0.363% | 149,683 | +2.165% |
| 2026-09-28 | 49.58 | 49.72 | 49.27 | 49.60 | -0.482% | 210,009 | +1.794% |
| 2026-09-25 | 49.85 | 49.97 | 49.50 | 49.84 | +0.423% | 145,027 | +1.304% |
| 2026-09-24 | 49.52 | 49.78 | 49.37 | 49.63 | -0.181% | 248,507 | +1.733% |
| 2026-09-23 | 49.90 | 50.04 | 49.63 | 49.72 | -0.719% | 94,432 | +1.549% |
| 2026-09-22 | 50.18 | 50.43 | 49.88 | 50.08 | +0.180% | 208,367 | +0.819% |
| 2026-09-21 | 50.14 | 50.14 | 49.84 | 49.99 | +0.221% | 322,640 | +1.000% |
| 2026-09-18 | 49.95 | 49.98 | 49.52 | 49.88 | -0.558% | 146,710 | +1.223% |
| 2026-09-17 | 50.56 | 50.64 | 50.16 | 50.16 | +0.120% | 198,819 | +0.658% |
| 2026-09-16 | 50.32 | 50.60 | 49.63 | 50.10 | -0.199% | 163,753 | +0.778% |
| 2026-09-15 | 50.48 | 50.48 | 50.11 | 50.20 | -0.574% | 194,269 | +0.578% |
| 2026-09-14 | 50.44 | 50.71 | 50.35 | 50.49 | -0.610% | 259,122 | 0.000% |
| 2026-09-11 | 51.00 | 51.00 | 50.55 | 50.80 | +0.774% | 213,683 | -0.610% |
| 2026-09-10 | 50.37 | 50.54 | 50.26 | 50.41 | -0.592% | 153,833 | +0.159% |
| 2026-09-09 | 50.99 | 50.99 | 50.63 | 50.71 | -0.880% | 97,047 | -0.434% |
| 2026-09-08 | 51.40 | 51.61 | 51.15 | 51.16 | -0.622% | 89,782 | -1.310% |
| 2026-09-04 | 51.38 | 51.56 | 50.95 | 51.48 | +0.234% | 194,793 | -1.923% |
| 2026-09-03 | 51.23 | 51.39 | 50.97 | 51.36 | +0.627% | 106,302 | -1.694% |
| 2026-09-02 | 50.61 | 51.14 | 50.61 | 51.04 | +0.850% | 109,907 | -1.078% |
| 2026-09-01 | 50.86 | 50.94 | 50.49 | 50.61 | -0.765% | 108,632 | -0.237% |
| 2026-08-31 | 51.18 | 51.29 | 50.82 | 51.00 | -0.585% | 152,748 | -1.000% |
| 2026-08-28 | 51.82 | 51.97 | 51.19 | 51.30 | -1.061% | 86,360 | -1.579% |
| 2026-08-27 | 51.92 | 52.10 | 51.53 | 51.85 | -0.096% | 101,198 | -2.623% |
| 2026-08-26 | 51.63 | 51.99 | 51.63 | 51.90 | +0.562% | 91,574 | -2.717% |
| 2026-08-25 | 51.93 | 52.05 | 51.47 | 51.61 | -0.251% | 77,428 | -2.170% |
| 2026-08-24 | 51.93 | 52.10 | 51.60 | 51.74 | -0.557% | 87,860 | -2.416% |
| 2026-08-21 | 52.07 | 52.29 | 51.70 | 52.03 | +0.444% | 75,799 | -2.960% |
| 2026-08-20 | 51.81 | 52.15 | 51.71 | 51.80 | -0.709% | 76,702 | -2.529% |
| 2026-08-19 | 52.89 | 52.89 | 52.09 | 52.17 | -0.401% | 155,800 | -3.220% |
| 2026-08-18 | 53.00 | 53.01 | 52.38 | 52.38 | -1.837% | 100,687 | -3.608% |
| 2026-08-17 | 53.14 | 53.48 | 53.14 | 53.36 | +0.338% | 87,790 | -5.379% |
| 2026-08-14 | 52.93 | 53.20 | 52.78 | 53.18 | +0.720% | 104,650 | -5.058% |
| 2026-08-13 | 52.76 | 52.89 | 52.61 | 52.80 | +0.380% | 114,379 | -4.375% |
| 2026-08-12 | 52.59 | 52.74 | 52.27 | 52.60 | +0.844% | 118,032 | -4.011% |
| 2026-08-11 | 52.17 | 52.47 | 52.06 | 52.16 | +0.231% | 97,978 | -3.202% |
| 2026-08-10 | 52.31 | 52.31 | 51.96 | 52.04 | -0.649% | 97,180 | -2.978% |
| 2026-08-07 | 52.39 | 52.45 | 52.08 | 52.38 | +0.925% | 81,770 | -3.608% |
| 2026-08-06 | 52.23 | 52.53 | 51.78 | 51.90 | -0.556% | 91,645 | -2.717% |
| 2026-08-05 | 52.60 | 52.82 | 52.08 | 52.19 | -0.628% | 100,935 | -3.257% |
| 2026-08-04 | 51.99 | 52.62 | 51.53 | 52.52 | +1.941% | 104,087 | -3.865% |
| 2026-08-03 | 51.04 | 51.53 | 50.84 | 51.52 | +1.537% | 93,329 | -1.999% |
| 2026-07-31 | 51.11 | 51.29 | 50.15 | 50.74 | -0.118% | 96,468 | -0.493% |
| 2026-07-30 | 50.46 | 50.81 | 50.11 | 50.80 | +1.559% | 94,523 | -0.610% |
| 2026-07-29 | 50.74 | 51.21 | 49.88 | 50.02 | -1.652% | 79,151 | +0.940% |
| 2026-07-28 | 50.89 | 50.89 | 50.36 | 50.86 | -0.196% | 65,127 | -0.727% |
| 2026-07-27 | 51.23 | 51.42 | 50.53 | 50.96 | +0.088% | 90,721 | -0.922% |
| 2026-07-24 | 51.15 | 51.39 | 50.77 | 50.91 | -0.206% | 98,039 | -0.835% |
| 2026-07-23 | 50.63 | 51.27 | 50.63 | 51.02 | -0.449% | 93,860 | -1.039% |
| 2026-07-22 | 51.23 | 51.46 | 51.11 | 51.25 | -0.156% | 76,270 | -1.483% |
| 2026-07-21 | 50.90 | 51.64 | 50.84 | 51.33 | +1.603% | 152,544 | -1.636% |
| 2026-07-20 | 51.04 | 51.04 | 50.41 | 50.52 | -0.473% | 59,852 | -0.059% |
| 2026-07-17 | 50.50 | 51.09 | 50.25 | 50.76 | -0.607% | 70,292 | -0.532% |
| 2026-07-16 | 50.95 | 51.49 | 50.79 | 51.07 | 0.000% | 101,553 | -1.136% |
| 2026-07-15 | 51.33 | 51.33 | 50.66 | 51.07 | -0.254% | 90,388 | -1.136% |
| 2026-07-14 | 51.21 | 51.55 | 51.00 | 51.20 | +0.432% | 109,838 | -1.387% |
| 2026-07-13 | 51.28 | 51.48 | 50.81 | 50.98 | -1.182% | 97,715 | -0.961% |
| 2026-07-10 | 51.62 | 51.74 | 51.26 | 51.59 | +0.058% | 116,907 | -2.132% |
| 2026-07-09 | 51.40 | 51.82 | 51.12 | 51.56 | +1.376% | 106,023 | -2.075% |
| 2026-07-08 | 51.11 | 51.11 | 50.26 | 50.86 | -0.548% | 152,664 | -0.727% |
| 2026-07-07 | 51.72 | 51.96 | 50.81 | 51.14 | -1.350% | 111,123 | -1.271% |
| 2026-07-06 | 51.67 | 52.16 | 51.67 | 51.84 | +0.407% | 101,347 | -2.604% |
| 2026-07-02 | 52.52 | 52.56 | 51.13 | 51.63 | -1.262% | 134,855 | -2.208% |
| 2026-07-01 | 52.70 | 52.85 | 52.22 | 52.29 | -1.060% | 117,377 | -3.442% |
| 2026-06-30 | 52.42 | 53.00 | 52.37 | 52.85 | +0.782% | 165,938 | -4.465% |
| 2026-06-29 | 52.52 | 52.52 | 51.67 | 52.44 | +0.210% | 140,361 | -3.719% |
| 2026-06-26 | 52.01 | 52.56 | 51.92 | 52.33 | -0.457% | 94,471 | -3.516% |
| 2026-06-25 | 52.22 | 52.74 | 52.22 | 52.57 | +1.801% | 133,188 | -3.957% |
| 2026-06-24 | 51.55 | 51.98 | 51.38 | 51.64 | +0.545% | 69,797 | -2.227% |
| 2026-06-23 | 51.16 | 51.72 | 50.92 | 51.36 | -1.307% | 94,335 | -1.694% |
| 2026-06-22 | 51.83 | 52.09 | 51.60 | 52.04 | +0.911% | 105,637 | -2.978% |
| 2026-06-18 | 51.48 | 51.60 | 51.16 | 51.57 | +1.098% | 103,216 | -2.094% |
| 2026-06-17 | 51.77 | 51.93 | 50.86 | 51.01 | -0.836% | 67,883 | -1.019% |
| 2026-06-16 | 51.95 | 52.26 | 51.40 | 51.44 | -0.963% | 110,121 | -1.847% |
| 2026-06-15 | 52.42 | 52.45 | 51.80 | 51.94 | +0.484% | 89,888 | -2.792% |
| 2026-06-12 | 51.49 | 51.90 | 51.32 | 51.69 | +0.996% | 99,643 | -2.322% |
| 2026-06-11 | 50.15 | 51.20 | 50.06 | 51.18 | +2.854% | 439,939 | -1.348% |
| 2026-06-10 | 50.31 | 50.78 | 49.69 | 49.76 | -1.054% | 132,570 | +1.467% |
| 2026-06-09 | 50.30 | 50.93 | 49.24 | 50.29 | +0.701% | 152,542 | +0.398% |
| 2026-06-08 | 50.34 | 50.34 | 49.76 | 49.94 | +0.402% | 69,049 | +1.101% |
| 2026-06-05 | 50.24 | 50.55 | 49.51 | 49.74 | -1.990% | 81,458 | +1.508% |
| 2026-06-04 | 50.55 | 50.83 | 50.22 | 50.75 | +0.515% | 103,489 | -0.512% |
| 2026-06-03 | 50.47 | 50.67 | 50.16 | 50.49 | -0.079% | 136,523 | 0.000% |
| 2026-06-02 | 50.00 | 50.57 | 50.00 | 50.53 | +0.899% | 101,655 | -0.079% |
| 2026-06-01 | 49.90 | 50.18 | 49.55 | 50.08 | -0.179% | 150,775 | +0.819% |
| 2026-05-29 | 50.30 | 50.37 | 49.94 | 50.17 | -0.258% | 92,039 | +0.638% |
| 2026-05-28 | 50.30 | 50.47 | 49.78 | 50.30 | 0.000% | 126,512 | +0.378% |
| 2026-05-27 | 50.57 | 50.66 | 50.20 | 50.30 | -0.396% | 79,539 | +0.378% |
| 2026-05-26 | 50.03 | 50.50 | 50.00 | 50.50 | +1.630% | 80,229 | -0.020% |
| 2026-05-22 | 49.58 | 49.78 | 49.42 | 49.69 | +0.546% | 100,673 | +1.610% |
| 2026-05-21 | 48.90 | 49.52 | 48.51 | 49.42 | +0.857% | 147,731 | +2.165% |
| 2026-05-20 | 48.58 | 49.10 | 48.31 | 49.00 | +1.554% | 83,867 | +3.041% |
| 2026-05-19 | 48.32 | 48.66 | 47.88 | 48.25 | -0.700% | 103,957 | +4.642% |
| 2026-05-18 | 48.80 | 49.02 | 48.30 | 48.59 | -0.062% | 84,636 | +3.910% |
| 2026-05-15 | 49.08 | 49.08 | 48.60 | 48.62 | -1.857% | 116,706 | +3.846% |
| 2026-05-14 | 49.61 | 49.81 | 49.37 | 49.54 | +0.405% | 119,275 | +1.918% |
| 2026-05-13 | 49.71 | 49.71 | 49.12 | 49.34 | -0.323% | 102,690 | +2.331% |
| 2026-05-12 | 49.73 | 49.84 | 48.78 | 49.50 | -0.762% | 139,371 | +2.000% |
| 2026-05-11 | 50.14 | 50.19 | 49.82 | 49.88 | -0.080% | 136,633 | +1.223% |
| 2026-05-08 | 49.93 | 50.00 | 49.56 | 49.92 | +0.930% | 140,534 | +1.142% |
| 2026-05-07 | 50.25 | 50.25 | 49.32 | 49.46 | -1.494% | 150,864 | +2.082% |
| 2026-05-06 | 50.24 | 50.44 | 49.84 | 50.21 | +1.046% | 125,357 | +0.558% |
| 2026-05-05 | 49.24 | 49.82 | 49.10 | 49.69 | +1.824% | 211,754 | +1.610% |
| 2026-05-04 | 48.97 | 49.36 | 48.61 | 48.80 | -0.510% | 113,993 | +3.463% |
| 2026-05-01 | 49.08 | 49.20 | 48.79 | 49.05 | +0.368% | 149,531 | +2.936% |
| 2026-04-30 | 48.21 | 48.98 | 48.14 | 48.87 | +1.919% | 116,799 | +3.315% |
| 2026-04-29 | 48.27 | 48.49 | 47.80 | 47.95 | -0.663% | 89,795 | +5.297% |
| 2026-04-28 | 48.72 | 48.91 | 48.15 | 48.27 | -1.268% | 93,196 | +4.599% |
| 2026-04-27 | 48.90 | 48.95 | 48.68 | 48.89 | +0.328% | 97,505 | +3.273% |
| 2026-04-24 | 48.55 | 48.84 | 48.19 | 48.73 | +0.350% | 77,421 | +3.612% |
| 2026-04-23 | 48.64 | 48.81 | 48.04 | 48.56 | -0.021% | 71,805 | +3.974% |
| 2026-04-22 | 49.01 | 49.01 | 48.31 | 48.57 | +0.206% | 133,867 | +3.953% |
| 2026-04-21 | 49.14 | 49.21 | 48.35 | 48.47 | -0.818% | 183,503 | +4.168% |
| 2026-04-20 | 48.58 | 48.93 | 48.58 | 48.87 | +0.432% | 88,385 | +3.315% |
| 2026-04-17 | 48.21 | 48.96 | 48.21 | 48.66 | +1.991% | 80,119 | +3.761% |
| 2026-04-16 | 47.70 | 48.06 | 47.54 | 47.71 | +0.168% | 104,991 | +5.827% |
| 2026-04-15 | 47.97 | 48.01 | 47.53 | 47.63 | -0.688% | 104,975 | +6.005% |
| 2026-04-14 | 47.92 | 48.07 | 47.58 | 47.96 | +0.440% | 100,593 | +5.275% |
| 2026-04-13 | 47.00 | 47.76 | 46.92 | 47.75 | +1.445% | 76,815 | +5.738% |
| 2026-04-10 | 47.46 | 47.46 | 47.01 | 47.07 | -0.486% | 83,466 | +7.266% |
| 2026-04-09 | 46.90 | 47.45 | 46.79 | 47.30 | +0.617% | 128,825 | +6.744% |
| 2026-04-08 | 46.89 | 47.21 | 46.69 | 47.01 | +3.160% | 167,934 | +7.403% |
| 2026-04-07 | 45.53 | 45.65 | 45.12 | 45.57 | +0.110% | 77,510 | +10.797% |
| 2026-04-06 | 45.41 | 45.55 | 45.02 | 45.52 | +0.264% | 163,627 | +10.918% |
| 2026-04-02 | 44.50 | 45.40 | 44.36 | 45.40 | +0.398% | 227,225 | +11.211% |
| 2026-04-01 | 45.02 | 45.59 | 45.02 | 45.22 | +1.118% | 111,811 | +11.654% |
| 2026-03-31 | 44.07 | 44.88 | 43.77 | 44.72 | +3.041% | 218,537 | +12.903% |
| 2026-03-30 | 44.42 | 44.42 | 43.30 | 43.40 | -1.139% | 256,678 | +16.336% |
| 2026-03-27 | 44.28 | 44.45 | 43.76 | 43.90 | -1.237% | 243,473 | +15.011% |
| 2026-03-26 | 44.69 | 45.11 | 44.39 | 44.45 | -1.463% | 114,810 | +13.588% |
| 2026-03-25 | 45.23 | 45.30 | 44.73 | 45.11 | +0.535% | 79,008 | +11.926% |
| 2026-03-24 | 44.01 | 45.10 | 44.01 | 44.87 | +1.218% | 128,069 | +12.525% |
| 2026-03-23 | 44.28 | 45.11 | 44.24 | 44.33 | +1.908% | 324,377 | +13.896% |
| 2026-03-20 | 44.38 | 44.38 | 43.32 | 43.50 | -2.728% | 142,811 | +16.069% |
| 2026-03-19 | 44.48 | 44.99 | 44.10 | 44.72 | +0.607% | 68,859 | +12.903% |
| 2026-03-18 | 44.73 | 44.99 | 44.45 | 44.45 | -1.068% | 104,276 | +13.588% |
| 2026-03-17 | 44.88 | 45.12 | 44.73 | 44.93 | +0.898% | 70,417 | +12.375% |
| 2026-03-16 | 44.77 | 45.11 | 44.53 | 44.53 | +0.678% | 165,236 | +13.384% |
| 2026-03-13 | 44.59 | 44.72 | 44.06 | 44.23 | 0.000% | 136,550 | +14.153% |
| 2026-03-12 | 44.81 | 44.81 | 44.21 | 44.23 | -1.994% | 100,277 | +14.153% |
| 2026-03-11 | 45.13 | 45.32 | 44.80 | 45.13 | -0.044% | 79,386 | +11.877% |
| 2026-03-10 | 45.27 | 45.93 | 45.10 | 45.15 | -0.199% | 339,633 | +11.827% |
| 2026-03-09 | 44.45 | 45.38 | 43.90 | 45.24 | +0.757% | 236,646 | +11.605% |
| 2026-03-06 | 45.20 | 45.20 | 44.65 | 44.90 | -2.136% | 99,219 | +12.450% |
| 2026-03-05 | 46.28 | 46.48 | 45.43 | 45.88 | -1.819% | 115,921 | +10.048% |
| 2026-03-04 | 46.78 | 46.85 | 46.26 | 46.73 | +0.560% | 85,000 | +8.046% |
| 2026-03-03 | 46.16 | 46.82 | 45.52 | 46.47 | -1.900% | 155,872 | +8.651% |
| 2026-03-02 | 46.59 | 47.45 | 46.57 | 47.37 | +0.595% | 106,585 | +6.586% |
| 2026-02-27 | 47.16 | 47.16 | 46.70 | 47.09 | -1.030% | 61,852 | +7.220% |
| 2026-02-26 | 47.35 | 47.61 | 46.87 | 47.58 | +0.656% | 101,648 | +6.116% |
| 2026-02-25 | 47.35 | 47.44 | 46.98 | 47.27 | +0.170% | 81,279 | +6.812% |
| 2026-02-24 | 46.84 | 47.31 | 46.75 | 47.19 | +0.812% | 375,655 | +6.993% |
| 2026-02-23 | 47.39 | 47.39 | 46.52 | 46.81 | -1.536% | 191,580 | +7.862% |
| 2026-02-20 | 47.05 | 47.65 | 47.03 | 47.54 | +0.635% | 90,569 | +6.205% |
| 2026-02-19 | 47.26 | 47.26 | 46.88 | 47.24 | -0.106% | 83,189 | +6.880% |
| 2026-02-18 | 47.19 | 47.64 | 47.08 | 47.29 | +0.339% | 428,159 | +6.767% |
| 2026-02-17 | 47.07 | 47.27 | 46.62 | 47.13 | 0.000% | 138,330 | +7.129% |
| 2026-02-13 | 46.67 | 47.36 | 46.51 | 47.13 | +1.116% | 86,755 | +7.129% |
| 2026-02-12 | 47.57 | 47.75 | 46.26 | 46.61 | -1.438% | 108,994 | +8.324% |
| 2026-02-11 | 47.64 | 47.79 | 46.98 | 47.29 | +0.148% | 90,335 | +6.767% |
| 2026-02-10 | 47.29 | 47.49 | 47.15 | 47.22 | -0.127% | 91,005 | +6.925% |
| 2026-02-09 | 47.08 | 47.41 | 47.00 | 47.28 | -0.484% | 116,414 | +6.789% |
| 2026-02-06 | 46.64 | 47.51 | 46.64 | 47.51 | +2.992% | 120,673 | +6.272% |
| 2026-02-05 | 46.13 | 46.49 | 45.91 | 46.13 | -0.259% | 248,691 | +9.452% |
| 2026-02-04 | 46.15 | 46.50 | 45.82 | 46.25 | +0.434% | 856,989 | +9.168% |
| 2026-02-03 | 46.28 | 46.41 | 45.61 | 46.05 | -0.152% | 105,075 | +9.642% |
| 2026-02-02 | 45.65 | 46.33 | 45.65 | 46.12 | +0.919% | 125,952 | +9.475% |
| 2026-01-30 | 45.80 | 45.86 | 45.28 | 45.70 | -0.566% | 87,761 | +10.481% |
| 2026-01-29 | 45.97 | 46.19 | 45.31 | 45.96 | +0.284% | 111,920 | +9.856% |
| 2026-01-28 | 45.95 | 46.14 | 45.73 | 45.83 | -0.305% | 111,064 | +10.168% |
| 2026-01-27 | 46.20 | 46.20 | 45.75 | 45.97 | -0.174% | 73,603 | +9.832% |
| 2026-01-26 | 46.02 | 46.37 | 45.85 | 46.05 | +0.283% | 91,122 | +9.642% |
| 2026-01-23 | 46.46 | 46.46 | 45.80 | 45.92 | -1.417% | 155,655 | +9.952% |
| 2026-01-22 | 46.90 | 46.92 | 46.47 | 46.58 | +0.086% | 235,625 | +8.394% |
| 2026-01-21 | 46.00 | 46.69 | 45.86 | 46.54 | +1.794% | 238,374 | +8.487% |
| 2026-01-20 | 45.77 | 46.15 | 45.60 | 45.72 | -1.210% | 138,955 | +10.433% |
| 2026-01-16 | 46.35 | 46.45 | 46.11 | 46.28 | -0.280% | 153,913 | +9.097% |
| 2026-01-15 | 46.05 | 46.58 | 46.05 | 46.41 | +1.045% | 106,034 | +8.791% |
| 2026-01-14 | 45.81 | 45.99 | 45.58 | 45.93 | +0.262% | 92,065 | +9.928% |
| 2026-01-13 | 45.93 | 46.08 | 45.49 | 45.81 | +0.044% | 170,562 | +10.216% |
| 2026-01-12 | 45.55 | 45.82 | 45.46 | 45.79 | +0.197% | 122,138 | +10.264% |
| 2026-01-09 | 45.58 | 45.90 | 45.44 | 45.70 | +0.462% | 239,981 | +10.481% |
| 2026-01-08 | 45.27 | 45.53 | 45.16 | 45.49 | +0.486% | 91,265 | +10.991% |
| 2026-01-07 | 45.46 | 45.52 | 45.02 | 45.27 | -0.418% | 144,274 | +11.531% |
| 2026-01-06 | 44.88 | 45.53 | 44.77 | 45.46 | +1.045% | 139,590 | +11.065% |
| 2026-01-05 | 44.54 | 45.19 | 44.54 | 44.99 | +1.147% | 373,791 | +12.225% |
| 2026-01-02 | 44.37 | 44.55 | 44.09 | 44.48 | +0.793% | 116,934 | +13.512% |
| 2025-12-31 | 44.72 | 44.72 | 44.12 | 44.13 | -1.120% | 79,955 | +14.412% |
| 2025-12-30 | 44.96 | 44.96 | 44.62 | 44.63 | -0.446% | 186,075 | +13.130% |
| 2025-12-29 | 45.03 | 45.03 | 44.72 | 44.83 | -0.533% | 88,411 | +12.625% |
| 2025-12-26 | 45.13 | 45.13 | 44.91 | 45.07 | -0.022% | 37,466 | +12.026% |
| 2025-12-24 | 44.94 | 45.15 | 44.86 | 45.08 | +0.222% | 42,014 | +12.001% |
| 2025-12-23 | 45.12 | 45.26 | 44.90 | 44.98 | -0.354% | 117,718 | +12.250% |
| 2025-12-22 | 44.98 | 45.28 | 44.95 | 45.14 | +0.759% | 172,033 | +11.852% |
| 2025-12-19 | 44.74 | 44.89 | 44.65 | 44.80 | +0.112% | 137,095 | +12.701% |
| 2025-12-18 | 44.89 | 45.10 | 44.67 | 44.75 | +0.471% | 87,996 | +12.827% |
| 2025-12-17 | 44.85 | 45.14 | 44.48 | 44.54 | -0.380% | 204,702 | +13.359% |
| 2025-12-16 | 45.01 | 45.01 | 44.50 | 44.71 | -0.556% | 80,770 | +12.928% |
| 2025-12-15 | 45.37 | 45.37 | 44.84 | 44.96 | -0.133% | 126,225 | +12.300% |
| 2025-12-12 | 45.45 | 45.55 | 44.90 | 45.02 | -0.881% | 254,665 | +12.150% |
| 2025-12-11 | 44.80 | 45.50 | 44.80 | 45.42 | +1.158% | 112,593 | +11.162% |
| 2025-12-10 | 44.07 | 45.08 | 44.07 | 44.90 | +1.722% | 158,565 | +12.450% |
| 2025-12-09 | 44.15 | 44.41 | 44.08 | 44.14 | 0.000% | 124,194 | +14.386% |
| 2025-12-08 | 44.39 | 44.40 | 44.09 | 44.14 | -0.451% | 135,754 | +14.386% |
| 2025-12-05 | 44.58 | 44.61 | 44.25 | 44.34 | -0.090% | 173,504 | +13.870% |
| 2025-12-04 | 44.28 | 44.51 | 44.11 | 44.38 | +0.248% | 87,905 | +13.767% |
| 2025-12-03 | 44.09 | 44.31 | 43.85 | 44.27 | +0.728% | 76,085 | +14.050% |
| 2025-12-02 | 44.32 | 44.32 | 43.91 | 43.95 | -0.295% | 87,856 | +14.881% |
| 2025-12-01 | 43.87 | 44.38 | 43.83 | 44.08 | -0.564% | 71,259 | +14.542% |
| 2025-11-28 | 44.63 | 44.63 | 44.21 | 44.33 | +0.158% | 22,879 | +13.896% |
| 2025-11-26 | 44.26 | 44.54 | 43.95 | 44.26 | +0.431% | 81,496 | +14.076% |
| 2025-11-25 | 43.52 | 44.13 | 43.07 | 44.07 | +1.967% | 107,282 | +14.568% |
| 2025-11-24 | 43.09 | 43.31 | 42.85 | 43.22 | +0.793% | 66,630 | +16.821% |
| 2025-11-21 | 42.00 | 43.08 | 41.99 | 42.88 | +2.339% | 289,592 | +17.747% |
| 2025-11-20 | 42.97 | 43.03 | 41.86 | 41.90 | -1.272% | 75,573 | +20.501% |
| 2025-11-19 | 42.40 | 42.68 | 42.23 | 42.44 | -0.024% | 132,838 | +18.968% |
| 2025-11-18 | 42.00 | 42.60 | 42.00 | 42.45 | +0.331% | 155,625 | +18.940% |
| 2025-11-17 | 42.91 | 43.09 | 42.12 | 42.31 | -1.765% | 104,316 | +19.333% |
| 2025-11-14 | 42.76 | 43.19 | 42.65 | 43.07 | -0.116% | 133,840 | +17.228% |
| 2025-11-13 | 43.60 | 43.76 | 43.02 | 43.12 | -1.530% | 109,595 | +17.092% |
| 2025-11-12 | 43.69 | 44.08 | 43.69 | 43.79 | +0.229% | 83,010 | +15.300% |
| 2025-11-11 | 43.46 | 43.78 | 43.43 | 43.69 | +0.298% | 88,475 | +15.564% |
| 2025-11-10 | 43.54 | 43.73 | 43.13 | 43.56 | +0.880% | 86,397 | +15.909% |
| 2025-11-07 | 42.56 | 43.27 | 42.56 | 43.18 | +0.911% | 183,387 | +16.929% |
| 2025-11-06 | 43.27 | 43.48 | 42.78 | 42.79 | -1.269% | 371,392 | +17.995% |
| 2025-11-05 | 43.20 | 43.51 | 42.96 | 43.34 | +0.979% | 195,539 | +16.497% |
| 2025-11-04 | 42.88 | 43.10 | 42.75 | 42.92 | -0.671% | 176,435 | +17.637% |
| 2025-11-03 | 43.10 | 43.21 | 42.73 | 43.21 | +0.162% | 138,786 | +16.848% |
| 2025-10-31 | 43.10 | 43.34 | 42.84 | 43.14 | +0.163% | 361,423 | +17.038% |
| 2025-10-30 | 43.11 | 43.62 | 43.02 | 43.07 | -0.669% | 93,056 | +17.228% |
| 2025-10-29 | 43.65 | 43.94 | 43.11 | 43.36 | -1.005% | 214,963 | +16.444% |
| 2025-10-28 | 44.15 | 44.15 | 43.73 | 43.80 | -0.725% | 108,834 | +15.274% |
| 2025-10-27 | 44.34 | 44.42 | 44.04 | 44.12 | +0.023% | 85,790 | +14.438% |
| 2025-10-24 | 44.26 | 44.38 | 43.99 | 44.11 | +0.570% | 91,127 | +14.464% |
| 2025-10-23 | 43.65 | 43.96 | 43.45 | 43.86 | +0.828% | 83,976 | +15.116% |
| 2025-10-22 | 43.91 | 43.91 | 43.26 | 43.50 | -0.753% | 79,849 | +16.069% |
| 2025-10-21 | 43.67 | 43.93 | 43.54 | 43.83 | +0.389% | 89,405 | +15.195% |
| 2025-10-20 | 43.35 | 43.69 | 43.24 | 43.66 | +1.158% | 64,167 | +15.644% |
| 2025-10-17 | 43.00 | 43.19 | 42.84 | 43.16 | +0.232% | 60,389 | +16.983% |
| 2025-10-16 | 43.79 | 43.79 | 42.82 | 43.06 | -1.216% | 356,566 | +17.255% |
| 2025-10-15 | 43.66 | 43.86 | 43.20 | 43.59 | +0.184% | 102,772 | +15.829% |
| 2025-10-14 | 42.55 | 43.68 | 42.55 | 43.51 | +1.233% | 68,414 | +16.042% |
| 2025-10-13 | 42.78 | 43.06 | 42.65 | 42.98 | +1.512% | 71,163 | +17.473% |
| 2025-10-10 | 43.51 | 43.62 | 42.25 | 42.34 | -2.532% | 89,510 | +19.249% |
| 2025-10-09 | 43.91 | 44.07 | 43.35 | 43.44 | -1.138% | 68,902 | +16.229% |
| 2025-10-08 | 43.71 | 43.99 | 43.50 | 43.94 | +0.711% | 99,332 | +14.907% |
| 2025-10-07 | 44.08 | 44.18 | 43.55 | 43.63 | -1.021% | 112,214 | +15.723% |
| 2025-10-06 | 44.36 | 44.36 | 44.00 | 44.08 | -0.091% | 284,440 | +14.542% |
| 2025-10-03 | 44.15 | 44.45 | 44.07 | 44.12 | +0.227% | 93,898 | +14.438% |
| 2025-10-02 | 44.03 | 44.10 | 43.58 | 44.02 | +0.114% | 115,565 | +14.698% |
| 2025-10-01 | 43.90 | 44.05 | 43.80 | 43.97 | -0.091% | 1,268,773 | +14.828% |
| 2025-09-30 | 43.85 | 44.02 | 43.66 | 44.01 | +0.205% | 74,120 | +14.724% |
| 2025-09-29 | 44.27 | 44.27 | 43.73 | 43.92 | -0.182% | 96,306 | +14.959% |
| 2025-09-26 | 43.58 | 44.00 | 43.58 | 44.00 | +1.080% | 55,673 | +14.750% |
| 2025-09-25 | 43.42 | 43.65 | 43.32 | 43.53 | -0.707% | 71,022 | +15.989% |
| 2025-09-24 | 44.33 | 44.33 | 43.80 | 43.84 | -0.702% | 58,455 | +15.169% |
| 2025-09-23 | 44.37 | 44.63 | 44.08 | 44.15 | -0.091% | 101,324 | +14.360% |
| 2025-09-22 | 43.99 | 44.33 | 43.95 | 44.19 | +0.386% | 193,960 | +14.257% |
| 2025-09-19 | 44.67 | 44.67 | 44.02 | 44.02 | -1.543% | 156,687 | +14.698% |
| 2025-09-18 | 44.36 | 44.71 | 44.10 | 44.71 | +1.706% | 212,756 | +12.928% |
| 2025-09-17 | 44.14 | 44.65 | 43.77 | 43.96 | +0.068% | 260,705 | +14.854% |
| 2025-09-16 | 44.23 | 44.23 | 43.67 | 43.93 | -0.431% | 68,823 | +14.933% |
| 2025-09-15 | 44.46 | 44.46 | 44.04 | 44.12 | -0.068% | 82,266 | +14.438% |
| 2025-09-12 | 44.57 | 44.57 | 44.12 | 44.15 | -1.142% | 91,770 | +14.360% |
| 2025-09-11 | 44.04 | 44.66 | 43.97 | 44.66 | +1.754% | 86,429 | +13.054% |
| 2025-09-10 | 44.15 | 44.18 | 43.69 | 43.89 | -0.205% | 77,438 | +15.038% |
| 2025-09-09 | 44.35 | 44.35 | 43.75 | 43.98 | -0.790% | 59,954 | +14.802% |
| 2025-09-08 | 44.43 | 44.51 | 44.01 | 44.33 | +0.068% | 74,847 | +13.896% |
| 2025-09-05 | 44.36 | 44.65 | 43.92 | 44.30 | +0.204% | 119,554 | +13.973% |
| 2025-09-04 | 43.88 | 44.21 | 43.66 | 44.21 | +1.283% | 98,206 | +14.205% |
| 2025-09-03 | 43.49 | 43.79 | 43.41 | 43.65 | +0.023% | 102,395 | +15.670% |
| 2025-09-02 | 43.48 | 43.70 | 43.20 | 43.64 | -0.411% | 72,427 | +15.697% |
| 2025-08-29 | 44.03 | 44.04 | 43.60 | 43.82 | -0.409% | 62,570 | +15.221% |
| 2025-08-28 | 44.17 | 44.17 | 43.73 | 44.00 | +0.068% | 136,930 | +14.750% |
| 2025-08-27 | 43.76 | 44.03 | 43.71 | 43.97 | +0.595% | 100,271 | +14.828% |
| 2025-08-26 | 43.69 | 43.84 | 43.50 | 43.71 | +0.367% | 75,821 | +15.511% |
| 2025-08-25 | 43.83 | 43.87 | 43.54 | 43.55 | -0.752% | 88,383 | +15.936% |
| 2025-08-22 | 42.96 | 44.02 | 42.77 | 43.88 | +2.691% | 76,178 | +15.064% |
| 2025-08-21 | 42.63 | 42.88 | 42.50 | 42.73 | +0.070% | 123,084 | +18.161% |
| 2025-08-20 | 42.85 | 42.93 | 42.51 | 42.70 | -0.304% | 72,035 | +18.244% |
| 2025-08-19 | 42.85 | 43.16 | 42.65 | 42.83 | +0.187% | 122,337 | +17.885% |
| 2025-08-18 | 42.61 | 42.81 | 42.61 | 42.75 | +0.329% | 79,910 | +18.105% |
| 2025-08-15 | 42.92 | 43.09 | 42.60 | 42.61 | -0.722% | 97,370 | +18.493% |
| 2025-08-14 | 43.04 | 43.15 | 42.69 | 42.92 | -1.015% | 247,959 | +17.637% |
| 2025-08-13 | 42.85 | 43.45 | 42.72 | 43.36 | +1.569% | 209,235 | +16.444% |
| 2025-08-12 | 41.95 | 42.79 | 41.88 | 42.69 | +2.056% | 161,778 | +18.271% |
| 2025-08-11 | 42.00 | 42.09 | 41.71 | 41.83 | -0.191% | 96,454 | +20.703% |
| 2025-08-08 | 42.04 | 42.17 | 41.77 | 41.91 | +0.359% | 378,124 | +20.472% |
| 2025-08-07 | 42.18 | 42.19 | 41.59 | 41.76 | -0.382% | 96,878 | +20.905% |
| 2025-08-06 | 42.21 | 42.21 | 41.81 | 41.92 | -0.333% | 76,578 | +20.444% |
| 2025-08-05 | 42.27 | 42.27 | 41.65 | 42.06 | +0.167% | 125,264 | +20.043% |
| 2025-08-04 | 41.58 | 41.99 | 41.50 | 41.99 | +1.695% | 86,943 | +20.243% |
| 2025-08-01 | 41.52 | 41.52 | 40.79 | 41.29 | -1.456% | 107,627 | +22.281% |
| 2025-07-31 | 42.30 | 42.37 | 41.75 | 41.90 | -0.593% | 70,246 | +20.501% |
| 2025-07-30 | 42.51 | 42.67 | 42.00 | 42.15 | -0.566% | 139,904 | +19.786% |
| 2025-07-29 | 42.45 | 42.55 | 42.22 | 42.39 | +0.213% | 126,818 | +19.108% |
| 2025-07-28 | 42.51 | 42.51 | 42.24 | 42.30 | -0.471% | 251,647 | +19.362% |
| 2025-07-25 | 42.23 | 42.52 | 42.10 | 42.50 | +0.711% | 87,301 | +18.800% |
| 2025-07-24 | 42.55 | 42.55 | 42.12 | 42.20 | -0.799% | 112,897 | +19.645% |
| 2025-07-23 | 42.50 | 42.54 | 42.28 | 42.54 | +0.901% | 74,530 | +18.688% |
| 2025-07-22 | 41.66 | 42.23 | 41.66 | 42.16 | +1.006% | 182,130 | +19.758% |
| 2025-07-21 | 42.05 | 42.15 | 41.70 | 41.74 | -0.572% | 160,981 | +20.963% |
| 2025-07-18 | 42.35 | 42.35 | 41.86 | 41.98 | -0.380% | 151,545 | +20.272% |
| 2025-07-17 | 41.82 | 42.21 | 41.72 | 42.14 | +1.031% | 94,374 | +19.815% |
| 2025-07-16 | 41.58 | 41.76 | 41.10 | 41.71 | +0.554% | 80,480 | +21.050% |
| 2025-07-15 | 42.40 | 42.40 | 41.45 | 41.48 | -1.822% | 84,449 | +21.721% |
| 2025-07-14 | 42.04 | 42.25 | 41.90 | 42.25 | +0.523% | 68,964 | +19.503% |
| 2025-07-11 | 42.29 | 42.29 | 41.90 | 42.03 | -0.919% | 98,270 | +20.128% |
| 2025-07-10 | 42.34 | 42.60 | 42.18 | 42.42 | +0.379% | 79,986 | +19.024% |
| 2025-07-09 | 42.38 | 42.38 | 41.87 | 42.26 | +0.643% | 129,695 | +19.475% |
| 2025-07-08 | 42.02 | 42.23 | 41.92 | 41.99 | -0.119% | 228,772 | +20.243% |
| 2025-07-07 | 42.37 | 42.55 | 41.76 | 42.04 | -1.082% | 389,393 | +20.100% |
| 2025-07-03 | 42.37 | 42.51 | 42.35 | 42.50 | +0.735% | 165,846 | +18.800% |
| 2025-07-02 | 41.99 | 42.19 | 41.74 | 42.19 | +0.716% | 189,559 | +19.673% |
| 2025-07-01 | 41.40 | 42.19 | 41.22 | 41.89 | +1.013% | 148,882 | +20.530% |
| 2025-06-30 | 41.63 | 41.63 | 41.28 | 41.47 | +0.217% | 151,740 | +21.751% |
| 2025-06-27 | 41.37 | 41.68 | 41.16 | 41.38 | +0.097% | 132,761 | +22.015% |
| 2025-06-26 | 41.07 | 41.34 | 40.95 | 41.34 | +1.398% | 142,660 | +22.134% |
| 2025-06-25 | 41.17 | 41.31 | 40.76 | 40.77 | -1.212% | 287,319 | +23.841% |
| 2025-06-24 | 41.24 | 41.34 | 40.99 | 41.27 | +0.781% | 94,390 | +22.341% |
| 2025-06-23 | 40.33 | 40.95 | 40.18 | 40.95 | +1.261% | 149,648 | +23.297% |
| 2025-06-20 | 40.78 | 40.86 | 40.23 | 40.44 | -0.443% | 450,427 | +24.852% |
| 2025-06-18 | 40.56 | 40.90 | 40.48 | 40.62 | +0.470% | 76,971 | +24.298% |
| 2025-06-17 | 40.51 | 40.79 | 40.42 | 40.43 | -0.858% | 109,511 | +24.883% |
| 2025-06-16 | 40.68 | 41.00 | 40.65 | 40.78 | +0.866% | 112,323 | +23.811% |
| 2025-06-13 | 40.59 | 40.87 | 40.22 | 40.43 | -1.486% | 214,257 | +24.883% |
| 2025-06-12 | 40.84 | 41.05 | 40.70 | 41.04 | +0.220% | 137,527 | +23.026% |
| 2025-06-11 | 41.30 | 41.34 | 40.89 | 40.95 | -0.486% | 282,398 | +23.297% |
| 2025-06-10 | 41.24 | 41.29 | 40.98 | 41.15 | +0.341% | 98,938 | +22.697% |
| 2025-06-09 | 41.13 | 41.24 | 40.84 | 41.01 | 0.000% | 143,001 | +23.116% |
| 2025-06-06 | 41.00 | 41.17 | 40.85 | 41.01 | +0.836% | 74,678 | +23.116% |
| 2025-06-05 | 40.84 | 40.84 | 40.43 | 40.67 | -0.025% | 100,303 | +24.146% |
| 2025-06-04 | 40.88 | 40.92 | 40.61 | 40.68 | -0.123% | 174,833 | +24.115% |
| 2025-06-03 | 40.53 | 40.87 | 40.23 | 40.73 | +0.742% | 127,764 | +23.963% |
| 2025-06-02 | 40.50 | 40.50 | 39.79 | 40.43 | -0.049% | 132,939 | +24.883% |
| 2025-05-30 | 40.40 | 40.54 | 40.09 | 40.45 | -0.099% | 184,287 | +24.821% |
| 2025-05-29 | 40.62 | 40.62 | 40.15 | 40.49 | +0.496% | 363,309 | +24.697% |
| 2025-05-28 | 40.90 | 40.90 | 40.29 | 40.29 | -1.274% | 149,378 | +25.316% |
| 2025-05-27 | 40.45 | 41.06 | 40.25 | 40.81 | +2.153% | 235,968 | +23.720% |
| 2025-05-23 | 39.69 | 40.15 | 39.61 | 39.95 | -0.424% | 186,697 | +26.383% |
| 2025-05-22 | 40.07 | 40.30 | 39.85 | 40.12 | -0.124% | 238,533 | +25.847% |
| 2025-05-21 | 40.95 | 40.98 | 40.13 | 40.17 | -2.453% | 137,678 | +25.691% |
| 2025-05-20 | 41.19 | 41.35 | 41.03 | 41.18 | -0.024% | 150,634 | +22.608% |
| 2025-05-19 | 40.88 | 41.35 | 40.82 | 41.19 | -0.411% | 106,149 | +22.578% |
| 2025-05-16 | 41.08 | 41.36 | 40.83 | 41.36 | +1.323% | 285,754 | +22.074% |
| 2025-05-15 | 40.54 | 40.96 | 40.48 | 40.82 | +0.319% | 120,785 | +23.689% |
| 2025-05-14 | 41.01 | 41.01 | 40.58 | 40.69 | -0.440% | 129,989 | +24.085% |
| 2025-05-13 | 40.79 | 41.11 | 40.71 | 40.87 | +0.516% | 167,731 | +23.538% |
| 2025-05-12 | 40.92 | 40.99 | 40.39 | 40.66 | +2.911% | 441,972 | +24.176% |
| 2025-05-09 | 39.81 | 39.84 | 39.38 | 39.51 | -0.328% | 244,779 | +27.790% |
| 2025-05-08 | 39.50 | 39.94 | 39.28 | 39.64 | +1.097% | 180,609 | +27.371% |
| 2025-05-07 | 39.27 | 39.38 | 38.91 | 39.21 | +0.564% | 135,945 | +28.768% |
| 2025-05-06 | 38.96 | 39.31 | 38.77 | 38.99 | -0.434% | 149,370 | +29.495% |
| 2025-05-05 | 39.09 | 39.54 | 39.05 | 39.16 | -0.305% | 303,684 | +28.933% |
| 2025-05-02 | 39.04 | 39.45 | 38.90 | 39.28 | +2.238% | 511,284 | +28.539% |
| 2025-05-01 | 38.45 | 38.86 | 38.08 | 38.42 | -0.052% | 261,540 | +31.416% |
| 2025-04-30 | 37.99 | 38.45 | 37.58 | 38.44 | -0.130% | 128,232 | +31.348% |
| 2025-04-29 | 38.19 | 38.62 | 37.90 | 38.49 | +0.313% | 424,999 | +31.177% |
| 2025-04-28 | 38.05 | 38.41 | 37.75 | 38.37 | +0.629% | 1,269,514 | +31.587% |
| 2025-04-25 | 38.09 | 38.13 | 37.71 | 38.13 | -0.052% | 733,897 | +32.415% |
| 2025-04-24 | 37.50 | 38.38 | 37.31 | 38.15 | +1.517% | 798,737 | +32.346% |
| 2025-04-23 | 37.96 | 38.46 | 37.33 | 37.58 | +1.458% | 1,103,418 | +34.353% |
| 2025-04-22 | 36.59 | 37.27 | 36.46 | 37.04 | +2.320% | 1,482,859 | +36.312% |
| 2025-04-21 | 36.71 | 36.73 | 35.73 | 36.20 | -2.189% | 817,366 | +39.475% |
| 2025-04-17 | 36.93 | 37.22 | 36.71 | 37.01 | +0.653% | 376,828 | +36.423% |
| 2025-04-16 | 37.09 | 37.17 | 36.31 | 36.77 | -1.209% | 478,650 | +37.313% |
| 2025-04-15 | 37.12 | 37.46 | 36.94 | 37.22 | 0.000% | 1,433,809 | +35.653% |