FSTA
Fidelity MSCI Consumer Staples Index ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:45 PM EDT
50.92USD+0.384%(+0.20)331,522
FSTA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.90 | 50.98 | 50.67 | 50.90 | +0.355% | 331,522 | 0.000% |
| 2026-10-01 | 50.76 | 50.90 | 50.57 | 50.72 | -0.236% | 241,214 | +0.355% |
| 2026-09-30 | 51.78 | 51.89 | 50.84 | 50.84 | -1.511% | 285,918 | +0.118% |
| 2026-09-29 | 51.50 | 51.63 | 51.31 | 51.62 | -0.559% | 372,254 | -1.395% |
| 2026-09-28 | 51.67 | 52.03 | 51.50 | 51.91 | +0.290% | 200,707 | -1.946% |
| 2026-09-25 | 51.35 | 51.80 | 51.30 | 51.76 | +0.505% | 407,146 | -1.662% |
| 2026-09-24 | 52.20 | 52.33 | 51.49 | 51.50 | -0.981% | 946,609 | -1.165% |
| 2026-09-23 | 52.18 | 52.32 | 51.89 | 52.01 | -0.326% | 183,185 | -2.134% |
| 2026-09-22 | 51.96 | 52.27 | 51.91 | 52.18 | +1.046% | 179,494 | -2.453% |
| 2026-09-21 | 51.72 | 51.90 | 51.50 | 51.64 | -0.405% | 176,514 | -1.433% |
| 2026-09-18 | 51.97 | 52.02 | 51.82 | 51.85 | -1.106% | 96,277 | -1.832% |
| 2026-09-17 | 52.59 | 52.61 | 52.22 | 52.43 | -0.057% | 111,120 | -2.918% |
| 2026-09-16 | 52.62 | 52.87 | 52.44 | 52.46 | -0.399% | 83,402 | -2.974% |
| 2026-09-15 | 52.81 | 52.86 | 52.59 | 52.67 | -0.754% | 402,519 | -3.361% |
| 2026-09-14 | 53.03 | 53.38 | 53.03 | 53.07 | +1.124% | 148,415 | -4.089% |
| 2026-09-11 | 52.50 | 52.57 | 52.20 | 52.48 | +0.479% | 249,763 | -3.011% |
| 2026-09-10 | 52.39 | 52.64 | 52.18 | 52.23 | +0.019% | 133,430 | -2.546% |
| 2026-09-09 | 52.53 | 52.69 | 52.12 | 52.22 | -1.155% | 158,795 | -2.528% |
| 2026-09-08 | 53.03 | 53.13 | 52.72 | 52.83 | -0.751% | 137,396 | -3.653% |
| 2026-09-04 | 53.39 | 53.63 | 53.19 | 53.23 | -0.690% | 116,755 | -4.377% |
| 2026-09-03 | 53.71 | 53.86 | 53.38 | 53.60 | -0.261% | 140,402 | -5.037% |
| 2026-09-02 | 53.68 | 54.07 | 53.48 | 53.74 | +0.299% | 84,283 | -5.285% |
| 2026-09-01 | 53.65 | 54.15 | 53.54 | 53.58 | +0.206% | 67,426 | -5.002% |
| 2026-08-31 | 53.67 | 53.67 | 53.41 | 53.47 | -0.391% | 93,973 | -4.806% |
| 2026-08-28 | 53.66 | 53.80 | 53.55 | 53.68 | +0.468% | 66,693 | -5.179% |
| 2026-08-27 | 53.66 | 53.84 | 53.41 | 53.43 | -1.402% | 126,474 | -4.735% |
| 2026-08-26 | 54.49 | 54.49 | 54.19 | 54.19 | -0.441% | 96,328 | -6.071% |
| 2026-08-25 | 54.67 | 54.67 | 54.27 | 54.43 | -0.892% | 133,847 | -6.485% |
| 2026-08-24 | 54.33 | 54.96 | 54.33 | 54.92 | +1.628% | 127,350 | -7.320% |
| 2026-08-21 | 53.78 | 54.04 | 53.60 | 54.04 | +0.746% | 108,755 | -5.811% |
| 2026-08-20 | 53.73 | 54.02 | 53.45 | 53.64 | -1.794% | 219,485 | -5.108% |
| 2026-08-19 | 54.17 | 55.06 | 54.17 | 54.62 | +1.036% | 117,477 | -6.811% |
| 2026-08-18 | 54.26 | 54.48 | 53.84 | 54.06 | +0.821% | 100,529 | -5.845% |
| 2026-08-17 | 53.97 | 54.07 | 53.57 | 53.62 | -1.343% | 112,555 | -5.073% |
| 2026-08-14 | 54.30 | 54.47 | 54.19 | 54.35 | +0.092% | 112,935 | -6.348% |
| 2026-08-13 | 54.14 | 54.44 | 54.07 | 54.30 | +0.892% | 141,182 | -6.262% |
| 2026-08-12 | 53.22 | 53.88 | 53.20 | 53.82 | +0.373% | 183,059 | -5.425% |
| 2026-08-11 | 53.51 | 53.72 | 53.38 | 53.62 | -0.168% | 119,600 | -5.073% |
| 2026-08-10 | 53.58 | 53.73 | 53.35 | 53.71 | -0.297% | 86,776 | -5.232% |
| 2026-08-07 | 53.42 | 53.91 | 53.34 | 53.87 | +0.186% | 109,411 | -5.513% |
| 2026-08-06 | 54.40 | 54.57 | 53.54 | 53.77 | -0.149% | 103,280 | -5.338% |
| 2026-08-05 | 54.18 | 54.18 | 53.62 | 53.85 | -0.083% | 117,551 | -5.478% |
| 2026-08-04 | 53.21 | 53.94 | 52.98 | 53.90 | +0.625% | 173,409 | -5.557% |
| 2026-08-03 | 54.11 | 54.43 | 53.46 | 53.56 | -0.186% | 141,192 | -4.966% |
| 2026-07-31 | 53.51 | 53.84 | 53.24 | 53.66 | -0.464% | 127,633 | -5.143% |
| 2026-07-30 | 54.16 | 54.32 | 53.60 | 53.91 | -1.928% | 184,418 | -5.583% |
| 2026-07-29 | 54.51 | 55.30 | 54.48 | 54.97 | +0.146% | 104,837 | -7.404% |
| 2026-07-28 | 54.82 | 55.85 | 54.77 | 54.89 | +2.064% | 278,558 | -7.269% |
| 2026-07-27 | 53.08 | 53.97 | 53.08 | 53.78 | +1.581% | 87,561 | -5.355% |
| 2026-07-24 | 52.46 | 53.01 | 52.42 | 52.94 | +1.017% | 86,771 | -3.859% |
| 2026-07-23 | 52.50 | 52.59 | 52.13 | 52.41 | -1.374% | 131,749 | -2.881% |
| 2026-07-22 | 53.30 | 53.46 | 52.99 | 53.14 | +0.264% | 85,998 | -4.215% |
| 2026-07-21 | 53.26 | 53.26 | 52.90 | 53.00 | -0.842% | 94,886 | -3.962% |
| 2026-07-20 | 53.59 | 53.66 | 53.29 | 53.45 | -0.354% | 82,653 | -4.771% |
| 2026-07-17 | 54.57 | 55.05 | 53.41 | 53.64 | -0.887% | 207,640 | -5.108% |
| 2026-07-16 | 53.03 | 54.12 | 53.03 | 54.12 | +2.733% | 107,478 | -5.950% |
| 2026-07-15 | 52.55 | 53.24 | 52.50 | 52.68 | -0.114% | 88,510 | -3.379% |
| 2026-07-14 | 53.38 | 53.51 | 52.70 | 52.74 | -1.236% | 109,208 | -3.489% |
| 2026-07-13 | 53.38 | 53.94 | 53.30 | 53.40 | +0.565% | 86,983 | -4.682% |
| 2026-07-10 | 52.60 | 53.15 | 52.58 | 53.10 | +1.008% | 85,357 | -4.143% |
| 2026-07-09 | 52.84 | 52.84 | 52.44 | 52.57 | -1.370% | 100,113 | -3.177% |
| 2026-07-08 | 53.80 | 53.84 | 53.30 | 53.30 | -0.541% | 171,886 | -4.503% |
| 2026-07-07 | 54.00 | 54.35 | 53.41 | 53.59 | +0.771% | 107,706 | -5.020% |
| 2026-07-06 | 53.61 | 53.61 | 52.71 | 53.18 | -0.968% | 89,318 | -4.287% |
| 2026-07-02 | 52.82 | 53.74 | 52.82 | 53.70 | +2.130% | 78,419 | -5.214% |
| 2026-07-01 | 52.46 | 52.61 | 52.29 | 52.58 | +0.076% | 111,977 | -3.195% |
| 2026-06-30 | 53.08 | 53.08 | 52.48 | 52.54 | -1.407% | 94,013 | -3.121% |
| 2026-06-29 | 53.57 | 53.67 | 53.05 | 53.29 | -0.374% | 124,494 | -4.485% |
| 2026-06-26 | 53.33 | 53.75 | 53.33 | 53.49 | +0.982% | 128,941 | -4.842% |
| 2026-06-25 | 53.07 | 53.58 | 52.82 | 52.97 | -0.824% | 106,163 | -3.908% |
| 2026-06-24 | 53.10 | 53.61 | 53.10 | 53.41 | +0.869% | 83,675 | -4.699% |
| 2026-06-23 | 52.83 | 53.07 | 52.57 | 52.95 | +1.729% | 123,832 | -3.872% |
| 2026-06-22 | 52.33 | 52.63 | 52.03 | 52.05 | -0.687% | 125,591 | -2.209% |
| 2026-06-18 | 52.64 | 52.71 | 52.30 | 52.41 | -0.926% | 112,371 | -2.881% |
| 2026-06-17 | 53.69 | 53.84 | 52.66 | 52.90 | -2.055% | 139,696 | -3.781% |
| 2026-06-16 | 54.08 | 54.43 | 53.72 | 54.01 | +0.148% | 141,991 | -5.758% |
| 2026-06-15 | 54.00 | 54.09 | 53.68 | 53.93 | -0.333% | 96,496 | -5.618% |
| 2026-06-12 | 53.87 | 54.12 | 53.74 | 54.11 | +0.689% | 66,688 | -5.932% |
| 2026-06-11 | 53.98 | 54.19 | 53.73 | 53.74 | -0.315% | 98,732 | -5.285% |
| 2026-06-10 | 53.33 | 53.96 | 53.20 | 53.91 | +1.755% | 135,383 | -5.583% |
| 2026-06-09 | 52.48 | 53.32 | 52.48 | 52.98 | +0.953% | 114,860 | -3.926% |
| 2026-06-08 | 52.33 | 52.72 | 52.33 | 52.48 | -0.171% | 89,628 | -3.011% |
| 2026-06-05 | 52.02 | 53.19 | 52.02 | 52.57 | +1.683% | 148,215 | -3.177% |
| 2026-06-04 | 52.53 | 52.65 | 51.60 | 51.70 | -0.097% | 127,900 | -1.547% |
| 2026-06-03 | 51.40 | 52.03 | 51.40 | 51.75 | +0.603% | 129,730 | -1.643% |
| 2026-06-02 | 51.48 | 51.66 | 51.25 | 51.44 | -0.271% | 98,831 | -1.050% |
| 2026-06-01 | 51.95 | 51.95 | 51.37 | 51.58 | -1.017% | 164,281 | -1.318% |
| 2026-05-29 | 52.84 | 52.84 | 52.07 | 52.11 | -1.957% | 267,718 | -2.322% |
| 2026-05-28 | 53.45 | 53.45 | 53.06 | 53.15 | -0.244% | 91,926 | -4.233% |
| 2026-05-27 | 52.86 | 53.64 | 52.86 | 53.28 | +1.005% | 73,311 | -4.467% |
| 2026-05-26 | 53.44 | 53.50 | 52.64 | 52.75 | -1.402% | 123,332 | -3.507% |
| 2026-05-22 | 53.50 | 53.67 | 53.24 | 53.50 | 0.000% | 88,427 | -4.860% |
| 2026-05-21 | 53.63 | 53.63 | 52.84 | 53.50 | -1.455% | 145,451 | -4.860% |
| 2026-05-20 | 54.46 | 54.64 | 53.94 | 54.29 | -0.731% | 76,496 | -6.244% |
| 2026-05-19 | 54.50 | 55.09 | 54.34 | 54.69 | +0.275% | 119,233 | -6.930% |
| 2026-05-18 | 53.91 | 54.58 | 53.91 | 54.54 | +1.300% | 100,248 | -6.674% |
| 2026-05-15 | 54.32 | 54.39 | 53.73 | 53.84 | -0.296% | 143,082 | -5.461% |
| 2026-05-14 | 54.00 | 54.19 | 53.94 | 54.00 | +0.279% | 83,164 | -5.741% |
| 2026-05-13 | 53.51 | 54.19 | 53.51 | 53.85 | +0.298% | 75,006 | -5.478% |
| 2026-05-12 | 53.21 | 54.04 | 52.95 | 53.69 | +1.302% | 83,384 | -5.196% |
| 2026-05-11 | 53.49 | 53.49 | 52.72 | 53.00 | -1.119% | 135,290 | -3.962% |
| 2026-05-08 | 53.78 | 53.97 | 53.59 | 53.60 | +0.093% | 92,425 | -5.037% |
| 2026-05-07 | 53.57 | 53.73 | 53.11 | 53.55 | -0.298% | 149,448 | -4.949% |
| 2026-05-06 | 53.91 | 54.00 | 53.49 | 53.71 | -0.093% | 663,933 | -5.232% |
| 2026-05-05 | 53.48 | 54.01 | 53.30 | 53.76 | +0.467% | 141,025 | -5.320% |
| 2026-05-04 | 53.64 | 54.04 | 53.29 | 53.51 | -0.816% | 150,596 | -4.878% |
| 2026-05-01 | 54.28 | 54.55 | 53.70 | 53.95 | -0.259% | 129,325 | -5.653% |
| 2026-04-30 | 53.28 | 54.16 | 53.28 | 54.09 | +1.884% | 118,117 | -5.898% |
| 2026-04-29 | 52.97 | 53.21 | 52.79 | 53.09 | -0.188% | 130,088 | -4.125% |
| 2026-04-28 | 53.52 | 53.62 | 53.00 | 53.19 | +0.700% | 90,617 | -4.305% |
| 2026-04-27 | 53.24 | 53.43 | 52.78 | 52.82 | -1.031% | 118,336 | -3.635% |
| 2026-04-24 | 53.69 | 53.69 | 53.20 | 53.37 | -0.150% | 111,057 | -4.628% |
| 2026-04-23 | 52.91 | 53.55 | 52.91 | 53.45 | +1.423% | 716,332 | -4.771% |
| 2026-04-22 | 52.68 | 52.87 | 52.54 | 52.70 | +0.343% | 64,263 | -3.416% |
| 2026-04-21 | 52.78 | 52.80 | 52.45 | 52.52 | -0.493% | 70,058 | -3.085% |
| 2026-04-20 | 52.90 | 53.11 | 52.63 | 52.78 | -0.114% | 184,538 | -3.562% |
| 2026-04-17 | 52.07 | 52.88 | 52.00 | 52.84 | +1.381% | 94,954 | -3.671% |
| 2026-04-16 | 51.97 | 52.36 | 51.95 | 52.12 | +0.308% | 158,790 | -2.341% |
| 2026-04-15 | 52.07 | 52.09 | 51.62 | 51.96 | -0.383% | 160,400 | -2.040% |
| 2026-04-14 | 51.97 | 52.36 | 51.75 | 52.16 | -0.172% | 144,787 | -2.416% |
| 2026-04-13 | 52.67 | 52.69 | 51.95 | 52.25 | -1.023% | 111,993 | -2.584% |
| 2026-04-10 | 53.46 | 53.46 | 52.63 | 52.79 | -1.364% | 104,710 | -3.580% |
| 2026-04-09 | 52.72 | 53.62 | 52.67 | 53.52 | +0.924% | 227,546 | -4.895% |
| 2026-04-08 | 52.08 | 53.03 | 51.99 | 53.03 | +2.000% | 170,763 | -4.017% |
| 2026-04-07 | 52.74 | 52.74 | 51.88 | 51.99 | -1.627% | 147,299 | -2.097% |
| 2026-04-06 | 52.40 | 52.85 | 52.28 | 52.85 | +0.859% | 115,878 | -3.690% |
| 2026-04-02 | 52.21 | 52.42 | 51.90 | 52.40 | +0.576% | 210,273 | -2.863% |
| 2026-04-01 | 52.21 | 52.31 | 51.74 | 52.10 | -0.440% | 191,044 | -2.303% |
| 2026-03-31 | 52.41 | 52.48 | 51.81 | 52.33 | +0.191% | 184,693 | -2.733% |
| 2026-03-30 | 52.18 | 52.61 | 52.02 | 52.23 | +0.442% | 278,538 | -2.546% |
| 2026-03-27 | 51.72 | 52.30 | 51.57 | 52.00 | +0.580% | 271,310 | -2.115% |
| 2026-03-26 | 51.87 | 52.29 | 51.65 | 51.70 | -0.366% | 162,158 | -1.547% |
| 2026-03-25 | 51.83 | 51.92 | 51.30 | 51.89 | +0.660% | 172,055 | -1.908% |
| 2026-03-24 | 51.42 | 52.15 | 51.25 | 51.55 | -0.039% | 260,746 | -1.261% |
| 2026-03-23 | 51.96 | 51.96 | 51.45 | 51.57 | +0.468% | 302,380 | -1.299% |
| 2026-03-20 | 51.85 | 51.99 | 51.24 | 51.33 | -1.516% | 247,324 | -0.838% |
| 2026-03-19 | 52.46 | 52.55 | 51.98 | 52.12 | -0.724% | 217,093 | -2.341% |
| 2026-03-18 | 53.37 | 53.37 | 52.46 | 52.50 | -2.344% | 187,436 | -3.048% |
| 2026-03-17 | 54.23 | 54.38 | 53.75 | 53.76 | -0.371% | 122,007 | -5.320% |
| 2026-03-16 | 54.21 | 54.28 | 53.88 | 53.96 | +0.056% | 146,611 | -5.671% |
| 2026-03-13 | 53.79 | 54.09 | 53.79 | 53.93 | +0.634% | 97,025 | -5.618% |
| 2026-03-12 | 53.31 | 53.94 | 53.24 | 53.59 | -0.223% | 110,757 | -5.020% |
| 2026-03-11 | 54.24 | 54.24 | 53.46 | 53.71 | -1.141% | 305,602 | -5.232% |
| 2026-03-10 | 54.28 | 54.78 | 53.96 | 54.33 | -0.147% | 181,071 | -6.313% |
| 2026-03-09 | 54.01 | 54.49 | 53.59 | 54.41 | +0.276% | 219,685 | -6.451% |
| 2026-03-06 | 53.69 | 54.29 | 53.57 | 54.26 | +0.314% | 194,639 | -6.192% |
| 2026-03-05 | 54.81 | 54.81 | 53.84 | 54.09 | -2.135% | 530,171 | -5.898% |
| 2026-03-04 | 55.58 | 55.64 | 55.04 | 55.27 | -0.629% | 213,138 | -7.907% |
| 2026-03-03 | 55.79 | 55.94 | 55.15 | 55.62 | -0.926% | 303,702 | -8.486% |
| 2026-03-02 | 56.61 | 56.67 | 56.12 | 56.14 | -1.344% | 209,532 | -9.334% |
| 2026-02-27 | 56.24 | 56.93 | 56.24 | 56.91 | +1.345% | 245,697 | -10.553% |
| 2026-02-26 | 56.43 | 56.65 | 56.00 | 56.15 | -0.142% | 141,823 | -9.350% |
| 2026-02-25 | 56.49 | 56.49 | 55.80 | 56.23 | -0.759% | 176,662 | -9.479% |
| 2026-02-24 | 56.21 | 56.66 | 56.01 | 56.66 | +0.872% | 165,618 | -10.166% |
| 2026-02-23 | 55.40 | 56.28 | 55.40 | 56.17 | +1.207% | 120,667 | -9.382% |
| 2026-02-20 | 55.28 | 55.53 | 55.12 | 55.50 | +0.199% | 87,320 | -8.288% |
| 2026-02-19 | 55.62 | 56.04 | 55.23 | 55.39 | -0.252% | 183,319 | -8.106% |
| 2026-02-18 | 55.66 | 55.93 | 55.41 | 55.53 | -0.466% | 304,585 | -8.338% |
| 2026-02-17 | 56.63 | 56.80 | 55.48 | 55.79 | -1.379% | 188,970 | -8.765% |
| 2026-02-13 | 56.25 | 56.87 | 56.05 | 56.57 | +0.319% | 232,470 | -10.023% |
| 2026-02-12 | 55.75 | 56.81 | 55.75 | 56.39 | +1.330% | 362,428 | -9.736% |
| 2026-02-11 | 54.94 | 55.88 | 54.80 | 55.65 | +1.237% | 232,352 | -8.535% |
| 2026-02-10 | 55.21 | 55.45 | 54.93 | 54.97 | -0.615% | 181,883 | -7.404% |
| 2026-02-09 | 55.71 | 55.87 | 55.02 | 55.31 | -0.843% | 361,696 | -7.973% |
| 2026-02-06 | 55.02 | 55.85 | 55.02 | 55.78 | +1.308% | 267,783 | -8.749% |
| 2026-02-05 | 55.35 | 55.50 | 54.85 | 55.06 | +0.127% | 304,029 | -7.555% |
| 2026-02-04 | 54.59 | 55.27 | 54.59 | 54.99 | +0.992% | 523,577 | -7.438% |
| 2026-02-03 | 53.42 | 54.73 | 53.42 | 54.45 | +1.567% | 212,390 | -6.520% |
| 2026-02-02 | 52.96 | 53.69 | 52.73 | 53.61 | +1.419% | 372,304 | -5.055% |
| 2026-01-30 | 52.22 | 52.86 | 52.01 | 52.86 | +1.303% | 192,894 | -3.708% |
| 2026-01-29 | 52.14 | 52.48 | 52.07 | 52.18 | +0.038% | 175,557 | -2.453% |
| 2026-01-28 | 52.53 | 52.76 | 51.97 | 52.16 | -0.949% | 199,728 | -2.416% |
| 2026-01-27 | 52.44 | 52.69 | 52.20 | 52.66 | +0.324% | 232,922 | -3.342% |
| 2026-01-26 | 52.62 | 52.80 | 52.37 | 52.49 | -0.133% | 179,753 | -3.029% |
| 2026-01-23 | 52.29 | 52.56 | 52.28 | 52.56 | +0.613% | 162,787 | -3.158% |
| 2026-01-22 | 52.30 | 52.41 | 52.13 | 52.24 | -0.153% | 187,912 | -2.565% |
| 2026-01-21 | 52.05 | 52.39 | 51.81 | 52.32 | +0.326% | 132,256 | -2.714% |
| 2026-01-20 | 51.93 | 52.22 | 51.59 | 52.15 | +0.231% | 264,482 | -2.397% |
| 2026-01-16 | 51.96 | 52.08 | 51.71 | 52.03 | -0.115% | 277,535 | -2.172% |
| 2026-01-15 | 51.96 | 52.16 | 51.84 | 52.09 | +0.154% | 194,255 | -2.285% |
| 2026-01-14 | 51.41 | 52.07 | 51.41 | 52.01 | +1.206% | 329,351 | -2.134% |
| 2026-01-13 | 50.88 | 51.43 | 50.80 | 51.39 | +1.002% | 186,513 | -0.953% |
| 2026-01-12 | 50.43 | 50.96 | 50.34 | 50.88 | +1.254% | 169,757 | +0.039% |
| 2026-01-09 | 49.72 | 50.30 | 49.70 | 50.25 | +1.025% | 198,014 | +1.294% |
| 2026-01-08 | 48.64 | 49.91 | 48.60 | 49.74 | +2.262% | 145,829 | +2.332% |
| 2026-01-07 | 49.18 | 49.20 | 48.63 | 48.64 | -0.997% | 197,125 | +4.646% |
| 2026-01-06 | 49.00 | 49.23 | 48.91 | 49.13 | +0.306% | 203,026 | +3.603% |
| 2026-01-05 | 49.10 | 49.17 | 48.70 | 48.98 | -0.326% | 187,127 | +3.920% |
| 2026-01-02 | 49.19 | 49.31 | 48.96 | 49.14 | -0.102% | 182,083 | +3.582% |
| 2025-12-31 | 49.38 | 49.48 | 49.18 | 49.19 | -0.546% | 447,102 | +3.476% |
| 2025-12-30 | 49.46 | 49.60 | 49.43 | 49.46 | -0.302% | 105,858 | +2.911% |
| 2025-12-29 | 49.59 | 49.71 | 49.53 | 49.61 | 0.000% | 104,353 | +2.600% |
| 2025-12-26 | 49.53 | 49.73 | 49.47 | 49.61 | +0.162% | 91,227 | +2.600% |
| 2025-12-24 | 49.18 | 49.59 | 49.18 | 49.53 | +0.712% | 110,121 | +2.766% |
| 2025-12-23 | 49.36 | 49.37 | 49.13 | 49.18 | -0.486% | 164,996 | +3.497% |
| 2025-12-22 | 49.54 | 49.63 | 49.33 | 49.42 | -0.383% | 193,251 | +2.995% |
| 2025-12-19 | 49.81 | 49.81 | 49.60 | 49.61 | -1.077% | 135,520 | +2.600% |
| 2025-12-18 | 50.32 | 50.54 | 50.12 | 50.15 | -0.693% | 104,754 | +1.496% |
| 2025-12-17 | 50.34 | 50.65 | 50.34 | 50.50 | +0.438% | 110,594 | +0.792% |
| 2025-12-16 | 50.56 | 50.56 | 50.18 | 50.28 | -0.436% | 93,331 | +1.233% |
| 2025-12-15 | 50.45 | 50.64 | 50.31 | 50.50 | +0.238% | 118,184 | +0.792% |
| 2025-12-12 | 50.06 | 50.39 | 49.99 | 50.38 | +0.760% | 107,932 | +1.032% |
| 2025-12-11 | 49.70 | 50.08 | 49.70 | 50.00 | +0.847% | 144,274 | +1.800% |
| 2025-12-10 | 49.63 | 49.78 | 49.42 | 49.58 | +0.040% | 146,233 | +2.662% |
| 2025-12-09 | 49.47 | 49.67 | 49.38 | 49.56 | +0.283% | 179,702 | +2.704% |
| 2025-12-08 | 49.73 | 49.73 | 49.37 | 49.42 | -0.863% | 208,493 | +2.995% |
| 2025-12-05 | 49.89 | 50.19 | 49.80 | 49.85 | -0.100% | 235,818 | +2.106% |
| 2025-12-04 | 50.10 | 50.13 | 49.63 | 49.90 | -0.558% | 144,035 | +2.004% |
| 2025-12-03 | 50.14 | 50.50 | 50.14 | 50.18 | +0.200% | 150,093 | +1.435% |
| 2025-12-02 | 50.21 | 50.21 | 49.67 | 50.08 | -0.418% | 158,386 | +1.637% |
| 2025-12-01 | 50.28 | 50.48 | 50.18 | 50.29 | -0.139% | 178,584 | +1.213% |
| 2025-11-28 | 50.01 | 50.36 | 50.01 | 50.36 | +0.519% | 99,725 | +1.072% |
| 2025-11-26 | 49.58 | 50.21 | 49.58 | 50.10 | +1.028% | 199,452 | +1.597% |
| 2025-11-25 | 48.92 | 49.59 | 48.92 | 49.59 | +1.536% | 107,324 | +2.642% |
| 2025-11-24 | 49.36 | 49.38 | 48.76 | 48.84 | -1.134% | 173,389 | +4.218% |
| 2025-11-21 | 49.12 | 49.68 | 49.12 | 49.40 | +0.940% | 106,471 | +3.036% |
| 2025-11-20 | 48.80 | 49.15 | 48.80 | 48.94 | +0.886% | 135,854 | +4.005% |
| 2025-11-19 | 48.71 | 48.78 | 48.33 | 48.51 | -0.635% | 113,457 | +4.927% |
| 2025-11-18 | 48.79 | 49.02 | 48.68 | 48.82 | +0.123% | 93,432 | +4.261% |
| 2025-11-17 | 49.08 | 49.20 | 48.71 | 48.76 | -0.713% | 128,216 | +4.389% |
| 2025-11-14 | 49.07 | 49.19 | 48.79 | 49.11 | -0.061% | 129,114 | +3.645% |
| 2025-11-13 | 49.21 | 49.35 | 49.09 | 49.14 | +0.020% | 113,060 | +3.582% |
| 2025-11-12 | 49.17 | 49.33 | 49.13 | 49.13 | -0.061% | 116,024 | +3.603% |
| 2025-11-11 | 48.74 | 49.23 | 48.74 | 49.16 | +1.138% | 94,606 | +3.539% |
| 2025-11-10 | 48.67 | 48.67 | 48.33 | 48.61 | -0.293% | 109,896 | +4.717% |
| 2025-11-07 | 48.40 | 48.85 | 48.37 | 48.75 | +1.120% | 113,352 | +4.410% |
| 2025-11-06 | 48.29 | 48.30 | 47.88 | 48.21 | -0.700% | 118,530 | +5.580% |
| 2025-11-05 | 48.51 | 48.77 | 48.30 | 48.55 | -0.123% | 110,603 | +4.840% |
| 2025-11-04 | 48.53 | 48.71 | 48.32 | 48.61 | +0.434% | 122,083 | +4.711% |
| 2025-11-03 | 48.45 | 48.47 | 48.15 | 48.40 | -0.391% | 125,228 | +5.165% |
| 2025-10-31 | 48.56 | 48.71 | 48.36 | 48.59 | -0.308% | 126,597 | +4.754% |
| 2025-10-30 | 48.77 | 49.00 | 48.74 | 48.74 | -0.348% | 178,889 | +4.432% |
| 2025-10-29 | 49.55 | 49.68 | 48.80 | 48.91 | -1.945% | 149,629 | +4.069% |
| 2025-10-28 | 50.19 | 50.20 | 49.86 | 49.88 | -0.756% | 103,949 | +2.045% |
| 2025-10-27 | 50.44 | 50.44 | 50.13 | 50.26 | -0.179% | 125,652 | +1.273% |
| 2025-10-24 | 50.93 | 50.93 | 50.35 | 50.35 | -0.317% | 108,170 | +1.092% |
| 2025-10-23 | 50.81 | 50.81 | 50.31 | 50.51 | -0.512% | 107,288 | +0.772% |
| 2025-10-22 | 50.52 | 51.07 | 50.31 | 50.77 | +0.535% | 95,117 | +0.256% |
| 2025-10-21 | 50.76 | 50.76 | 50.43 | 50.50 | -0.355% | 108,086 | +0.792% |
| 2025-10-20 | 50.80 | 50.82 | 50.57 | 50.68 | -0.039% | 118,701 | +0.434% |
| 2025-10-17 | 50.27 | 50.74 | 50.27 | 50.70 | +1.198% | 87,040 | +0.394% |
| 2025-10-16 | 50.62 | 50.69 | 49.96 | 50.10 | -0.753% | 103,441 | +1.597% |
| 2025-10-15 | 50.39 | 50.81 | 50.37 | 50.48 | +0.218% | 100,274 | +0.832% |
| 2025-10-14 | 49.59 | 50.38 | 49.59 | 50.37 | +1.799% | 101,148 | +1.052% |
| 2025-10-13 | 49.46 | 49.57 | 49.29 | 49.48 | -0.362% | 217,070 | +2.870% |
| 2025-10-10 | 49.82 | 50.03 | 49.62 | 49.66 | 0.000% | 151,776 | +2.497% |
| 2025-10-09 | 49.65 | 49.67 | 49.45 | 49.66 | +0.404% | 136,075 | +2.497% |
| 2025-10-08 | 49.72 | 49.72 | 49.37 | 49.46 | -0.443% | 104,868 | +2.911% |
| 2025-10-07 | 49.30 | 49.72 | 49.08 | 49.68 | +0.832% | 104,615 | +2.456% |
| 2025-10-06 | 49.55 | 49.55 | 49.24 | 49.27 | -0.745% | 255,422 | +3.308% |
| 2025-10-03 | 49.57 | 49.85 | 49.57 | 49.64 | +0.101% | 92,199 | +2.538% |
| 2025-10-02 | 49.54 | 49.67 | 49.39 | 49.59 | -0.282% | 106,541 | +2.642% |
| 2025-10-01 | 49.71 | 49.84 | 49.45 | 49.73 | -0.221% | 505,345 | +2.353% |
| 2025-09-30 | 49.65 | 49.95 | 49.60 | 49.84 | +0.362% | 282,601 | +2.127% |
| 2025-09-29 | 49.62 | 49.68 | 49.35 | 49.66 | +0.101% | 83,018 | +2.497% |
| 2025-09-26 | 49.53 | 49.65 | 49.37 | 49.61 | +0.081% | 103,207 | +2.600% |
| 2025-09-25 | 50.10 | 50.13 | 49.57 | 49.57 | -0.681% | 80,970 | +2.683% |
| 2025-09-24 | 49.88 | 50.13 | 49.87 | 49.91 | +0.080% | 95,677 | +1.984% |
| 2025-09-23 | 49.79 | 49.90 | 49.52 | 49.87 | +0.261% | 124,180 | +2.065% |
| 2025-09-22 | 50.07 | 50.08 | 49.71 | 49.74 | -0.916% | 235,585 | +2.332% |
| 2025-09-19 | 50.48 | 50.51 | 50.20 | 50.20 | -1.084% | 129,425 | +1.394% |
| 2025-09-18 | 50.86 | 51.04 | 50.70 | 50.75 | -0.821% | 227,048 | +0.296% |
| 2025-09-17 | 50.89 | 51.49 | 50.89 | 51.17 | +0.649% | 250,161 | -0.528% |
| 2025-09-16 | 50.75 | 50.93 | 50.62 | 50.84 | +0.316% | 113,897 | +0.118% |
| 2025-09-15 | 51.19 | 51.24 | 50.68 | 50.68 | -0.996% | 117,669 | +0.434% |
| 2025-09-12 | 51.25 | 51.36 | 51.09 | 51.19 | -0.253% | 103,085 | -0.567% |
| 2025-09-11 | 50.96 | 51.43 | 50.96 | 51.32 | +0.944% | 151,147 | -0.818% |
| 2025-09-10 | 51.20 | 51.20 | 50.62 | 50.84 | -1.070% | 129,852 | +0.118% |
| 2025-09-09 | 51.18 | 51.45 | 51.12 | 51.39 | +0.215% | 127,525 | -0.953% |
| 2025-09-08 | 51.40 | 51.40 | 50.95 | 51.28 | -0.233% | 108,327 | -0.741% |
| 2025-09-05 | 51.27 | 51.59 | 51.13 | 51.40 | +0.293% | 88,067 | -0.973% |
| 2025-09-04 | 51.28 | 51.45 | 51.15 | 51.25 | +0.156% | 118,222 | -0.683% |
| 2025-09-03 | 50.87 | 51.17 | 50.76 | 51.17 | +0.137% | 82,867 | -0.528% |
| 2025-09-02 | 51.13 | 51.30 | 50.90 | 51.10 | -0.059% | 106,255 | -0.391% |
| 2025-08-29 | 50.89 | 51.14 | 50.89 | 51.13 | +0.669% | 89,207 | -0.450% |
| 2025-08-28 | 51.12 | 51.12 | 50.67 | 50.79 | -0.568% | 86,484 | +0.217% |
| 2025-08-27 | 50.82 | 51.11 | 50.82 | 51.08 | +0.413% | 149,939 | -0.352% |
| 2025-08-26 | 51.15 | 51.15 | 50.79 | 50.87 | -0.528% | 87,719 | +0.059% |
| 2025-08-25 | 51.80 | 51.80 | 51.11 | 51.14 | -1.540% | 84,667 | -0.469% |
| 2025-08-22 | 52.12 | 52.37 | 51.84 | 51.94 | -0.038% | 71,695 | -2.002% |
| 2025-08-21 | 52.17 | 52.17 | 51.79 | 51.96 | -1.160% | 75,480 | -2.040% |
| 2025-08-20 | 52.22 | 52.92 | 52.22 | 52.57 | +0.728% | 99,095 | -3.177% |
| 2025-08-19 | 51.81 | 52.31 | 51.81 | 52.19 | +0.928% | 101,281 | -2.472% |
| 2025-08-18 | 51.66 | 51.90 | 51.65 | 51.71 | +0.116% | 70,380 | -1.566% |
| 2025-08-15 | 51.69 | 51.81 | 51.50 | 51.65 | +0.058% | 79,742 | -1.452% |
| 2025-08-14 | 51.96 | 51.96 | 51.62 | 51.62 | -0.940% | 79,382 | -1.395% |
| 2025-08-13 | 51.96 | 52.25 | 51.69 | 52.11 | -0.172% | 77,015 | -2.322% |
| 2025-08-12 | 52.12 | 52.20 | 51.89 | 52.20 | +0.346% | 107,817 | -2.490% |
| 2025-08-11 | 52.04 | 52.08 | 51.72 | 52.02 | +0.077% | 92,361 | -2.153% |
| 2025-08-08 | 51.90 | 52.17 | 51.88 | 51.98 | +0.289% | 114,400 | -2.078% |
| 2025-08-07 | 51.67 | 51.86 | 51.40 | 51.83 | +0.660% | 69,513 | -1.794% |
| 2025-08-06 | 50.78 | 51.63 | 50.74 | 51.49 | +1.638% | 138,585 | -1.146% |
| 2025-08-05 | 50.80 | 50.94 | 50.64 | 50.66 | -0.432% | 168,207 | +0.474% |
| 2025-08-04 | 50.68 | 50.98 | 50.67 | 50.88 | +0.474% | 135,128 | +0.039% |
| 2025-08-01 | 50.51 | 50.83 | 50.51 | 50.64 | +0.397% | 154,687 | +0.513% |
| 2025-07-31 | 50.52 | 50.86 | 50.37 | 50.44 | -0.806% | 76,011 | +0.912% |
| 2025-07-30 | 51.26 | 51.37 | 50.68 | 50.85 | -0.761% | 65,977 | +0.098% |
| 2025-07-29 | 51.04 | 51.32 | 50.80 | 51.24 | +0.609% | 94,433 | -0.664% |
| 2025-07-28 | 51.21 | 51.23 | 50.85 | 50.93 | -0.857% | 97,935 | -0.059% |
| 2025-07-25 | 51.28 | 51.39 | 51.14 | 51.37 | +0.176% | 70,098 | -0.915% |
| 2025-07-24 | 51.49 | 51.59 | 51.28 | 51.28 | -0.485% | 91,437 | -0.741% |
| 2025-07-23 | 51.49 | 51.64 | 51.38 | 51.53 | +0.155% | 71,152 | -1.223% |
| 2025-07-22 | 50.90 | 51.55 | 50.87 | 51.45 | +0.784% | 105,407 | -1.069% |
| 2025-07-21 | 51.16 | 51.30 | 51.02 | 51.05 | -0.020% | 98,976 | -0.294% |
| 2025-07-18 | 51.28 | 51.41 | 51.02 | 51.06 | -0.254% | 94,328 | -0.313% |
| 2025-07-17 | 50.87 | 51.23 | 50.82 | 51.19 | +0.927% | 147,751 | -0.567% |
| 2025-07-16 | 50.68 | 50.78 | 50.34 | 50.72 | +0.277% | 99,407 | +0.355% |
| 2025-07-15 | 50.98 | 51.01 | 50.58 | 50.58 | -1.018% | 130,432 | +0.633% |
| 2025-07-14 | 50.98 | 51.11 | 50.74 | 51.10 | +0.176% | 133,421 | -0.391% |
| 2025-07-11 | 51.07 | 51.14 | 50.78 | 51.01 | -0.293% | 85,691 | -0.216% |
| 2025-07-10 | 51.06 | 51.40 | 50.97 | 51.16 | +0.215% | 128,908 | -0.508% |
| 2025-07-09 | 51.41 | 51.41 | 50.80 | 51.05 | -0.545% | 199,015 | -0.294% |
| 2025-07-08 | 51.66 | 51.66 | 51.28 | 51.33 | -0.926% | 98,180 | -0.838% |
| 2025-07-07 | 51.80 | 51.84 | 51.55 | 51.81 | -0.116% | 118,620 | -1.756% |
| 2025-07-03 | 51.90 | 51.91 | 51.61 | 51.87 | +0.135% | 96,030 | -1.870% |
| 2025-07-02 | 51.70 | 51.84 | 51.43 | 51.80 | +0.174% | 103,361 | -1.737% |
| 2025-07-01 | 51.18 | 52.00 | 51.18 | 51.71 | +1.095% | 189,374 | -1.566% |
| 2025-06-30 | 50.90 | 51.23 | 50.80 | 51.15 | +0.393% | 273,037 | -0.489% |
| 2025-06-27 | 50.66 | 51.12 | 50.66 | 50.95 | +0.592% | 88,777 | -0.098% |
| 2025-06-26 | 50.78 | 50.89 | 50.55 | 50.65 | -0.197% | 96,658 | +0.494% |
| 2025-06-25 | 51.31 | 51.31 | 50.70 | 50.75 | -1.322% | 81,373 | +0.296% |
| 2025-06-24 | 51.53 | 51.53 | 51.20 | 51.43 | -0.039% | 115,136 | -1.031% |
| 2025-06-23 | 50.80 | 51.47 | 50.80 | 51.45 | +1.339% | 137,884 | -1.069% |
| 2025-06-20 | 50.72 | 50.87 | 50.62 | 50.77 | 0.000% | 112,420 | +0.256% |
| 2025-06-18 | 50.90 | 51.02 | 50.74 | 50.77 | -0.118% | 100,125 | +0.256% |
| 2025-06-17 | 51.02 | 51.18 | 50.82 | 50.83 | -0.781% | 164,656 | +0.138% |
| 2025-06-16 | 51.22 | 51.65 | 51.14 | 51.23 | +0.313% | 129,499 | -0.644% |
| 2025-06-13 | 51.54 | 51.77 | 50.96 | 51.07 | -1.123% | 117,277 | -0.333% |
| 2025-06-12 | 51.32 | 51.66 | 51.15 | 51.65 | +0.486% | 48,323 | -1.452% |
| 2025-06-11 | 51.60 | 51.61 | 51.27 | 51.40 | -0.542% | 131,774 | -0.973% |
| 2025-06-10 | 51.65 | 51.75 | 51.55 | 51.68 | +0.233% | 85,568 | -1.509% |
| 2025-06-09 | 51.71 | 51.71 | 51.38 | 51.56 | -0.271% | 57,097 | -1.280% |
| 2025-06-06 | 51.72 | 51.84 | 51.51 | 51.70 | +0.369% | 76,405 | -1.547% |
| 2025-06-05 | 52.08 | 52.08 | 51.38 | 51.51 | -1.151% | 79,127 | -1.184% |
| 2025-06-04 | 52.48 | 52.48 | 52.10 | 52.11 | -0.591% | 60,694 | -2.322% |
| 2025-06-03 | 52.47 | 52.53 | 52.07 | 52.42 | -0.152% | 84,008 | -2.900% |
| 2025-06-02 | 52.37 | 52.50 | 52.02 | 52.50 | +0.134% | 78,235 | -3.048% |
| 2025-05-30 | 51.87 | 52.68 | 51.87 | 52.43 | +0.963% | 78,782 | -2.918% |
| 2025-05-29 | 51.84 | 51.99 | 51.59 | 51.93 | +0.445% | 71,669 | -1.983% |
| 2025-05-28 | 52.00 | 52.20 | 51.67 | 51.70 | -0.672% | 71,753 | -1.547% |
| 2025-05-27 | 51.71 | 52.05 | 51.65 | 52.05 | +1.068% | 94,441 | -2.209% |
| 2025-05-23 | 51.24 | 51.60 | 51.04 | 51.50 | +0.253% | 50,841 | -1.165% |
| 2025-05-22 | 51.58 | 51.63 | 51.21 | 51.37 | -0.407% | 78,659 | -0.915% |
| 2025-05-21 | 51.98 | 52.06 | 51.53 | 51.58 | -1.263% | 84,040 | -1.318% |
| 2025-05-20 | 52.10 | 52.36 | 52.09 | 52.24 | +0.288% | 70,420 | -2.565% |
| 2025-05-19 | 51.77 | 52.10 | 51.69 | 52.09 | +0.250% | 81,213 | -2.285% |
| 2025-05-16 | 51.41 | 51.96 | 51.37 | 51.96 | +1.149% | 153,672 | -2.040% |
| 2025-05-15 | 50.38 | 51.37 | 50.10 | 51.37 | +2.026% | 158,497 | -0.915% |
| 2025-05-14 | 50.51 | 50.57 | 50.26 | 50.35 | -0.376% | 134,513 | +1.092% |
| 2025-05-13 | 51.15 | 51.15 | 50.42 | 50.54 | -1.212% | 312,049 | +0.712% |
| 2025-05-12 | 51.22 | 51.26 | 50.73 | 51.16 | +0.255% | 313,926 | -0.508% |
| 2025-05-09 | 51.22 | 51.26 | 50.95 | 51.03 | -0.449% | 84,659 | -0.255% |
| 2025-05-08 | 51.54 | 51.64 | 51.07 | 51.26 | -0.350% | 160,907 | -0.702% |
| 2025-05-07 | 51.39 | 51.66 | 51.30 | 51.44 | +0.058% | 51,756 | -1.050% |
| 2025-05-06 | 51.39 | 51.57 | 51.20 | 51.41 | -0.349% | 151,603 | -0.992% |
| 2025-05-05 | 51.56 | 51.68 | 51.30 | 51.59 | +0.039% | 88,922 | -1.337% |
| 2025-05-02 | 51.53 | 51.68 | 51.38 | 51.57 | +0.683% | 85,173 | -1.299% |
| 2025-05-01 | 51.28 | 51.43 | 51.03 | 51.22 | -0.679% | 68,413 | -0.625% |
| 2025-04-30 | 51.47 | 51.76 | 50.85 | 51.57 | +0.546% | 90,783 | -1.299% |
| 2025-04-29 | 50.62 | 51.34 | 50.47 | 51.29 | +0.865% | 67,106 | -0.760% |
| 2025-04-28 | 51.03 | 51.16 | 50.55 | 50.85 | -0.177% | 113,179 | +0.098% |
| 2025-04-25 | 51.19 | 51.22 | 50.45 | 50.94 | -0.255% | 149,331 | -0.079% |
| 2025-04-24 | 51.21 | 51.21 | 50.82 | 51.07 | -1.027% | 243,314 | -0.333% |
| 2025-04-23 | 51.96 | 52.07 | 51.12 | 51.60 | -0.251% | 130,633 | -1.357% |
| 2025-04-22 | 51.16 | 51.90 | 51.16 | 51.73 | +1.591% | 96,876 | -1.604% |
| 2025-04-21 | 51.52 | 51.52 | 50.37 | 50.92 | -1.184% | 254,287 | -0.039% |
| 2025-04-17 | 50.58 | 51.72 | 50.58 | 51.53 | +2.120% | 114,839 | -1.223% |
| 2025-04-16 | 51.17 | 51.27 | 50.23 | 50.46 | -1.098% | 97,259 | +0.872% |
| 2025-04-15 | 51.52 | 51.61 | 51.01 | 51.02 | -0.797% | 224,918 | -0.235% |
| 2025-04-14 | 50.93 | 51.66 | 50.73 | 51.43 | 0.000% | 122,621 | -1.031% |