FFLV
Fidelity Fundamental Large Cap Value ETF
stockBATSETF
Market OpenOct 5, 2026 12:14:32 PM EDT
27.84USD+0.339%(+0.09)5,942
FFLV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.69 | 27.84 | 27.69 | 27.84 | +0.339% | 5,942 | 0.000% |
| 2026-10-02 | 27.76 | 27.77 | 27.68 | 27.75 | +0.563% | 7,950 | +0.339% |
| 2026-10-01 | 27.60 | 27.63 | 27.39 | 27.59 | -0.070% | 2,511 | +0.904% |
| 2026-09-30 | 27.76 | 27.80 | 27.61 | 27.61 | -0.431% | 740 | +0.833% |
| 2026-09-29 | 27.71 | 27.73 | 27.70 | 27.73 | -0.283% | 2,019 | +0.399% |
| 2026-09-28 | 27.81 | 27.87 | 27.79 | 27.81 | -0.736% | 1,379 | +0.114% |
| 2026-09-25 | 27.91 | 28.02 | 27.91 | 28.01 | +0.572% | 3,719 | -0.622% |
| 2026-09-24 | 27.89 | 27.89 | 27.86 | 27.86 | -0.389% | 1,281 | -0.054% |
| 2026-09-23 | 28.11 | 28.11 | 27.96 | 27.96 | -0.797% | 1,035 | -0.442% |
| 2026-09-22 | 28.39 | 28.39 | 28.19 | 28.19 | -0.680% | 1,534 | -1.236% |
| 2026-09-21 | 28.26 | 28.39 | 28.25 | 28.38 | +0.548% | 3,572 | -1.907% |
| 2026-09-18 | 28.23 | 28.23 | 28.18 | 28.23 | -0.785% | 13,875 | -1.370% |
| 2026-09-17 | 28.56 | 28.56 | 28.45 | 28.45 | +0.424% | 5,685 | -2.144% |
| 2026-09-16 | 28.58 | 28.59 | 28.33 | 28.33 | -0.918% | 1,922 | -1.730% |
| 2026-09-15 | 28.70 | 28.70 | 28.59 | 28.59 | -0.600% | 6,774 | -2.632% |
| 2026-09-14 | 28.82 | 28.87 | 28.77 | 28.77 | -0.068% | 815 | -3.216% |
| 2026-09-11 | 28.71 | 28.79 | 28.71 | 28.78 | +0.857% | 1,174 | -3.282% |
| 2026-09-10 | 28.54 | 28.54 | 28.51 | 28.54 | -0.349% | 2,769 | -2.453% |
| 2026-09-09 | 28.74 | 28.75 | 28.64 | 28.64 | -0.728% | 8,608 | -2.793% |
| 2026-09-08 | 28.89 | 28.93 | 28.85 | 28.85 | -0.927% | 8,015 | -3.501% |
| 2026-09-04 | 29.15 | 29.15 | 29.11 | 29.12 | -0.409% | 4,930 | -4.396% |
| 2026-09-03 | 29.18 | 29.24 | 29.08 | 29.24 | +0.878% | 2,486 | -4.786% |
| 2026-09-02 | 29.02 | 29.02 | 28.97 | 28.98 | +0.538% | 2,908 | -3.950% |
| 2026-09-01 | 28.93 | 28.93 | 28.82 | 28.83 | -0.139% | 813 | -3.434% |
| 2026-08-31 | 28.91 | 28.94 | 28.87 | 28.87 | -0.771% | 2,856 | -3.568% |
| 2026-08-28 | 29.12 | 29.18 | 29.03 | 29.09 | +0.248% | 8,658 | -4.311% |
| 2026-08-27 | 28.99 | 29.08 | 28.99 | 29.02 | -0.382% | 6,726 | -4.074% |
| 2026-08-26 | 29.15 | 29.15 | 29.13 | 29.13 | +0.047% | 1,581 | -4.441% |
| 2026-08-25 | 29.18 | 29.18 | 29.02 | 29.12 | -0.068% | 6,038 | -4.396% |
| 2026-08-24 | 29.16 | 29.16 | 29.12 | 29.14 | +0.274% | 2,709 | -4.460% |
| 2026-08-21 | 29.06 | 29.10 | 29.03 | 29.06 | +0.363% | 3,584 | -4.198% |
| 2026-08-20 | 28.98 | 29.15 | 28.95 | 28.95 | -0.703% | 2,354 | -3.851% |
| 2026-08-19 | 29.28 | 29.32 | 29.15 | 29.16 | +0.575% | 3,169 | -4.527% |
| 2026-08-18 | 29.12 | 29.12 | 28.99 | 28.99 | -0.058% | 5,583 | -3.977% |
| 2026-08-17 | 29.18 | 29.18 | 29.00 | 29.01 | -0.665% | 3,957 | -4.033% |
| 2026-08-14 | 29.19 | 29.22 | 29.19 | 29.20 | +0.146% | 5,854 | -4.672% |
| 2026-08-13 | 29.13 | 29.16 | 29.12 | 29.16 | +0.108% | 4,480 | -4.532% |
| 2026-08-12 | 29.07 | 29.14 | 29.05 | 29.13 | +0.103% | 1,463 | -4.428% |
| 2026-08-11 | 29.21 | 29.21 | 29.10 | 29.10 | -0.134% | 4,008 | -4.330% |
| 2026-08-10 | 29.05 | 29.21 | 29.05 | 29.14 | +0.203% | 2,240 | -4.458% |
| 2026-08-07 | 28.95 | 29.08 | 28.95 | 29.08 | +0.310% | 4,131 | -4.264% |
| 2026-08-06 | 28.94 | 28.99 | 28.94 | 28.99 | -0.207% | 3,598 | -3.967% |
| 2026-08-05 | 29.17 | 29.18 | 29.05 | 29.05 | -0.292% | 5,408 | -4.165% |
| 2026-08-04 | 28.88 | 29.16 | 28.76 | 29.14 | +0.802% | 5,273 | -4.445% |
| 2026-08-03 | 28.81 | 28.92 | 28.81 | 28.90 | +0.849% | 15,115 | -3.679% |
| 2026-07-31 | 28.47 | 28.66 | 28.47 | 28.66 | +0.667% | 17,604 | -2.861% |
| 2026-07-30 | 28.35 | 28.48 | 28.30 | 28.47 | +0.544% | 8,340 | -2.213% |
| 2026-07-29 | 28.59 | 28.59 | 28.32 | 28.32 | -1.166% | 4,411 | -1.681% |
| 2026-07-28 | 28.59 | 28.65 | 28.59 | 28.65 | +0.881% | 4,475 | -2.827% |
| 2026-07-27 | 28.47 | 28.47 | 28.31 | 28.40 | +0.317% | 2,589 | -1.971% |
| 2026-07-24 | 28.21 | 28.34 | 28.21 | 28.31 | +0.963% | 2,980 | -1.660% |
| 2026-07-23 | 28.00 | 28.06 | 28.00 | 28.04 | -0.849% | 3,002 | -0.713% |
| 2026-07-22 | 28.28 | 28.30 | 28.22 | 28.28 | +0.319% | 7,652 | -1.556% |
| 2026-07-21 | 28.05 | 28.19 | 28.05 | 28.19 | +0.535% | 13,369 | -1.242% |
| 2026-07-20 | 28.08 | 28.11 | 28.04 | 28.04 | -0.567% | 2,213 | -0.713% |
| 2026-07-17 | 28.39 | 28.43 | 28.20 | 28.20 | -0.248% | 4,343 | -1.277% |
| 2026-07-16 | 28.17 | 28.29 | 28.17 | 28.27 | +0.748% | 5,384 | -1.521% |
| 2026-07-15 | 28.11 | 28.11 | 28.04 | 28.06 | +0.322% | 1,416 | -0.784% |
| 2026-07-14 | 28.03 | 28.03 | 27.93 | 27.97 | -0.250% | 2,813 | -0.465% |
| 2026-07-13 | 28.07 | 28.07 | 28.04 | 28.04 | +0.223% | 2,015 | -0.713% |
| 2026-07-10 | 27.94 | 27.98 | 27.87 | 27.98 | +0.352% | 3,609 | -0.491% |
| 2026-07-09 | 27.89 | 27.89 | 27.88 | 27.88 | +0.447% | 996 | -0.141% |
| 2026-07-08 | 27.80 | 27.80 | 27.71 | 27.76 | -1.070% | 881 | +0.306% |
| 2026-07-07 | 28.11 | 28.16 | 28.00 | 28.06 | +0.273% | 1,798 | -0.768% |
| 2026-07-06 | 28.00 | 28.00 | 27.87 | 27.98 | +0.313% | 1,059 | -0.496% |
| 2026-07-02 | 27.90 | 27.90 | 27.77 | 27.89 | +0.684% | 3,408 | -0.185% |
| 2026-07-01 | 27.79 | 27.79 | 27.70 | 27.70 | +0.235% | 899 | +0.497% |
| 2026-06-30 | 27.61 | 27.64 | 27.54 | 27.64 | +0.075% | 4,587 | +0.734% |
| 2026-06-29 | 27.64 | 27.64 | 27.53 | 27.62 | +0.351% | 6,141 | +0.809% |
| 2026-06-26 | 27.55 | 27.59 | 27.46 | 27.52 | -0.434% | 4,699 | +1.163% |
| 2026-06-25 | 27.69 | 27.82 | 27.64 | 27.64 | +0.839% | 8,358 | +0.724% |
| 2026-06-24 | 27.45 | 27.45 | 27.39 | 27.41 | 0.000% | 1,118 | +1.569% |
| 2026-06-23 | 27.42 | 27.42 | 27.41 | 27.41 | -0.508% | 1,134 | +1.569% |
| 2026-06-22 | 27.49 | 27.58 | 27.49 | 27.55 | +0.236% | 2,411 | +1.053% |
| 2026-06-18 | 27.53 | 27.53 | 27.49 | 27.49 | +0.055% | 818 | +1.291% |
| 2026-06-17 | 27.81 | 27.87 | 27.44 | 27.47 | -1.118% | 1,336 | +1.347% |
| 2026-06-16 | 27.74 | 27.79 | 27.74 | 27.78 | +0.399% | 1,483 | +0.214% |
| 2026-06-15 | 27.76 | 27.76 | 27.67 | 27.67 | +0.691% | 3,436 | +0.614% |
| 2026-06-12 | 27.47 | 27.48 | 27.45 | 27.48 | +0.918% | 2,841 | +1.310% |
| 2026-06-11 | 26.97 | 27.26 | 26.95 | 27.23 | +1.359% | 1,189 | +2.240% |
| 2026-06-10 | 27.16 | 27.16 | 26.86 | 26.86 | -1.008% | 1,244 | +3.629% |
| 2026-06-09 | 26.84 | 27.14 | 26.84 | 27.14 | +0.275% | 3,518 | +2.585% |
| 2026-06-08 | 27.19 | 27.19 | 27.06 | 27.06 | -0.032% | 1,443 | +2.867% |
| 2026-06-05 | 27.23 | 27.23 | 27.06 | 27.07 | -1.014% | 516 | +2.834% |
| 2026-06-04 | 27.38 | 27.38 | 27.35 | 27.35 | +1.109% | 558 | +1.791% |
| 2026-06-03 | 27.05 | 27.13 | 27.05 | 27.05 | -0.242% | 1,733 | +2.921% |
| 2026-06-02 | 26.92 | 27.12 | 26.92 | 27.12 | +0.735% | 2,891 | +2.672% |
| 2026-06-01 | 26.89 | 26.95 | 26.86 | 26.92 | -0.397% | 2,215 | +3.426% |
| 2026-05-29 | 27.15 | 27.15 | 27.03 | 27.03 | -0.244% | 4,559 | +3.015% |
| 2026-05-28 | 27.02 | 27.14 | 27.02 | 27.09 | -0.032% | 4,304 | +2.764% |
| 2026-05-27 | 27.13 | 27.16 | 27.08 | 27.10 | -0.086% | 5,586 | +2.731% |
| 2026-05-26 | 27.16 | 27.16 | 27.10 | 27.12 | +0.677% | 1,752 | +2.642% |
| 2026-05-22 | 26.89 | 26.98 | 26.88 | 26.94 | +0.732% | 4,505 | +3.337% |
| 2026-05-21 | 26.60 | 26.75 | 26.59 | 26.75 | +0.394% | 6,818 | +4.094% |
| 2026-05-20 | 26.47 | 26.64 | 26.44 | 26.64 | +0.858% | 1,978 | +4.505% |
| 2026-05-19 | 26.52 | 26.52 | 26.37 | 26.41 | -0.668% | 1,949 | +5.401% |
| 2026-05-18 | 26.57 | 26.59 | 26.57 | 26.59 | +0.359% | 765 | +4.697% |
| 2026-05-15 | 26.53 | 26.62 | 26.50 | 26.50 | -0.945% | 2,631 | +5.073% |
| 2026-05-14 | 26.82 | 26.88 | 26.74 | 26.75 | +0.463% | 3,437 | +4.080% |
| 2026-05-13 | 26.51 | 26.63 | 26.51 | 26.63 | +0.029% | 2,493 | +4.562% |
| 2026-05-12 | 26.61 | 26.63 | 26.43 | 26.62 | -0.027% | 2,056 | +4.592% |
| 2026-05-11 | 26.60 | 26.72 | 26.59 | 26.63 | 0.000% | 5,597 | +4.563% |
| 2026-05-08 | 26.64 | 26.66 | 26.59 | 26.63 | +0.190% | 6,804 | +4.563% |
| 2026-05-07 | 26.82 | 26.82 | 26.57 | 26.57 | -1.297% | 4,125 | +4.762% |
| 2026-05-06 | 26.78 | 26.94 | 26.78 | 26.92 | +0.954% | 8,154 | +3.403% |
| 2026-05-05 | 26.64 | 26.68 | 26.64 | 26.67 | +0.799% | 1,021 | +4.390% |
| 2026-05-04 | 26.67 | 26.70 | 26.46 | 26.46 | -0.934% | 1,531 | +5.223% |
| 2026-05-01 | 26.88 | 26.89 | 26.71 | 26.71 | -0.428% | 952 | +4.241% |
| 2026-04-30 | 26.70 | 26.82 | 26.70 | 26.82 | +2.155% | 4,245 | +3.794% |
| 2026-04-29 | 26.26 | 26.26 | 26.25 | 26.26 | +0.101% | 1,033 | +6.031% |
| 2026-04-28 | 26.22 | 26.29 | 26.17 | 26.23 | -0.032% | 3,575 | +6.138% |
| 2026-04-27 | 26.26 | 26.32 | 26.24 | 26.24 | +0.127% | 2,298 | +6.104% |
| 2026-04-24 | 26.26 | 26.26 | 26.18 | 26.21 | -0.198% | 5,976 | +6.238% |
| 2026-04-23 | 26.19 | 26.30 | 26.19 | 26.26 | +0.568% | 5,079 | +6.027% |
| 2026-04-22 | 26.19 | 26.19 | 26.07 | 26.11 | -0.011% | 1,251 | +6.629% |
| 2026-04-21 | 26.30 | 26.34 | 26.11 | 26.11 | -0.538% | 5,487 | +6.618% |
| 2026-04-20 | 26.29 | 26.30 | 26.25 | 26.25 | -0.023% | 996 | +6.044% |
| 2026-04-17 | 26.22 | 26.28 | 26.14 | 26.26 | +0.920% | 4,882 | +6.020% |
| 2026-04-16 | 26.02 | 26.02 | 25.97 | 26.02 | +0.308% | 2,224 | +6.995% |
| 2026-04-15 | 25.89 | 25.94 | 25.88 | 25.94 | -0.441% | 11,054 | +7.325% |
| 2026-04-14 | 25.93 | 26.07 | 25.93 | 26.05 | +0.405% | 2,219 | +6.851% |
| 2026-04-13 | 25.72 | 25.95 | 25.65 | 25.95 | +0.620% | 3,888 | +7.283% |
| 2026-04-10 | 26.01 | 26.01 | 25.78 | 25.79 | -0.541% | 2,026 | +7.949% |
| 2026-04-09 | 25.78 | 25.98 | 25.78 | 25.93 | +0.492% | 6,891 | +7.365% |
| 2026-04-08 | 25.71 | 25.80 | 25.71 | 25.80 | +2.484% | 1,419 | +7.894% |
| 2026-04-07 | 25.18 | 25.19 | 25.05 | 25.18 | -0.116% | 4,131 | +10.574% |
| 2026-04-06 | 25.05 | 25.21 | 25.05 | 25.21 | +0.728% | 5,223 | +10.446% |
| 2026-04-02 | 24.84 | 25.02 | 24.84 | 25.02 | +0.015% | 490 | +11.250% |
| 2026-04-01 | 25.10 | 25.11 | 25.02 | 25.02 | +0.285% | 1,775 | +11.266% |
| 2026-03-31 | 24.64 | 24.95 | 24.64 | 24.95 | +2.129% | 7,784 | +11.583% |
| 2026-03-30 | 24.64 | 24.64 | 24.41 | 24.43 | -0.163% | 9,328 | +13.958% |
| 2026-03-27 | 24.64 | 24.68 | 24.45 | 24.47 | -1.131% | 3,260 | +13.772% |
| 2026-03-26 | 24.94 | 24.94 | 24.75 | 24.75 | -0.881% | 3,695 | +12.485% |
| 2026-03-25 | 24.92 | 25.01 | 24.92 | 24.97 | +0.547% | 1,293 | +11.494% |
| 2026-03-24 | 24.80 | 24.93 | 24.80 | 24.83 | +0.340% | 10,188 | +12.104% |
| 2026-03-23 | 24.79 | 24.99 | 24.72 | 24.75 | +0.938% | 3,811 | +12.485% |
| 2026-03-20 | 24.77 | 24.77 | 24.43 | 24.52 | -1.559% | 5,862 | +13.540% |
| 2026-03-19 | 24.87 | 24.94 | 24.78 | 24.91 | -0.247% | 5,074 | +11.770% |
| 2026-03-18 | 25.17 | 25.18 | 24.97 | 24.97 | -1.382% | 3,794 | +11.494% |
| 2026-03-17 | 25.34 | 25.34 | 25.32 | 25.32 | +0.719% | 872 | +9.953% |
| 2026-03-16 | 25.23 | 25.24 | 25.14 | 25.14 | +0.716% | 2,012 | +10.743% |
| 2026-03-13 | 25.19 | 25.21 | 24.96 | 24.96 | -0.457% | 8,833 | +11.536% |
| 2026-03-12 | 25.13 | 25.14 | 25.05 | 25.07 | -0.655% | 7,404 | +11.027% |
| 2026-03-11 | 25.22 | 25.29 | 25.20 | 25.24 | -0.315% | 4,120 | +10.300% |
| 2026-03-10 | 25.37 | 25.54 | 25.24 | 25.32 | -0.066% | 12,462 | +9.953% |
| 2026-03-09 | 25.04 | 25.34 | 24.78 | 25.34 | +0.185% | 11,053 | +9.880% |
| 2026-03-06 | 25.30 | 25.30 | 25.29 | 25.29 | -1.364% | 555 | +10.083% |
| 2026-03-05 | 25.79 | 25.79 | 25.52 | 25.64 | -1.328% | 3,143 | +8.582% |
| 2026-03-04 | 26.00 | 26.00 | 25.93 | 25.98 | +0.343% | 1,695 | +7.139% |
| 2026-03-03 | 25.61 | 25.97 | 25.51 | 25.90 | -1.279% | 5,202 | +7.507% |
| 2026-03-02 | 26.19 | 26.24 | 26.12 | 26.23 | -0.156% | 5,012 | +6.131% |
| 2026-02-27 | 26.08 | 26.27 | 26.08 | 26.27 | +0.037% | 5,148 | +5.966% |
| 2026-02-26 | 26.21 | 26.27 | 26.21 | 26.26 | +0.072% | 10,443 | +6.005% |
| 2026-02-25 | 26.31 | 26.32 | 26.21 | 26.24 | +0.059% | 7,251 | +6.082% |
| 2026-02-24 | 26.10 | 26.23 | 26.10 | 26.23 | +0.395% | 1,435 | +6.144% |
| 2026-02-23 | 26.28 | 26.39 | 26.07 | 26.13 | -0.896% | 11,698 | +6.563% |
| 2026-02-20 | 26.25 | 26.37 | 26.25 | 26.36 | +0.516% | 9,148 | +5.608% |
| 2026-02-19 | 26.26 | 26.26 | 26.18 | 26.23 | -0.399% | 13,265 | +6.153% |
| 2026-02-18 | 26.25 | 26.38 | 26.25 | 26.33 | +0.578% | 11,183 | +5.729% |
| 2026-02-17 | 26.22 | 26.22 | 26.07 | 26.18 | -0.324% | 5,520 | +6.341% |
| 2026-02-13 | 26.09 | 26.34 | 26.05 | 26.27 | +0.611% | 4,844 | +5.997% |
| 2026-02-12 | 26.46 | 26.47 | 26.08 | 26.11 | -1.302% | 6,705 | +6.644% |
| 2026-02-11 | 26.50 | 26.56 | 26.44 | 26.45 | +0.534% | 10,891 | +5.256% |
| 2026-02-10 | 26.35 | 26.39 | 26.31 | 26.31 | -0.287% | 8,279 | +5.818% |
| 2026-02-09 | 26.32 | 26.39 | 26.24 | 26.39 | +0.053% | 13,011 | +5.514% |
| 2026-02-06 | 25.95 | 26.37 | 25.95 | 26.37 | +1.987% | 2,970 | +5.570% |
| 2026-02-05 | 25.91 | 25.93 | 25.84 | 25.86 | -0.815% | 11,028 | +7.667% |
| 2026-02-04 | 25.91 | 26.13 | 25.91 | 26.07 | +1.053% | 5,026 | +6.789% |
| 2026-02-03 | 25.65 | 25.90 | 25.59 | 25.80 | +0.618% | 9,973 | +7.914% |
| 2026-02-02 | 25.50 | 25.64 | 25.50 | 25.64 | +0.905% | 5,490 | +8.580% |
| 2026-01-30 | 25.35 | 25.41 | 25.18 | 25.41 | -0.039% | 19,387 | +9.563% |
| 2026-01-29 | 25.33 | 25.42 | 25.20 | 25.42 | +0.633% | 4,123 | +9.520% |
| 2026-01-28 | 25.32 | 25.32 | 25.25 | 25.26 | -0.043% | 1,849 | +10.214% |
| 2026-01-27 | 25.22 | 25.27 | 25.21 | 25.27 | +0.202% | 7,725 | +10.166% |
| 2026-01-26 | 25.15 | 25.22 | 25.15 | 25.22 | +0.415% | 16,126 | +10.389% |
| 2026-01-23 | 25.22 | 25.22 | 25.04 | 25.12 | -0.414% | 4,823 | +10.847% |
| 2026-01-22 | 25.23 | 25.30 | 25.22 | 25.22 | +0.278% | 1,456 | +10.389% |
| 2026-01-21 | 24.87 | 25.15 | 24.86 | 25.15 | +1.524% | 2,102 | +10.696% |
| 2026-01-20 | 24.86 | 25.02 | 24.75 | 24.77 | -1.568% | 9,846 | +12.383% |
| 2026-01-16 | 25.22 | 25.22 | 25.16 | 25.17 | -0.325% | 2,586 | +10.621% |
| 2026-01-15 | 25.19 | 25.30 | 25.19 | 25.25 | +0.478% | 5,748 | +10.262% |
| 2026-01-14 | 25.02 | 25.15 | 25.02 | 25.13 | +0.282% | 4,224 | +10.789% |
| 2026-01-13 | 25.11 | 25.13 | 25.05 | 25.06 | -0.182% | 3,370 | +11.101% |
| 2026-01-12 | 25.00 | 25.10 | 24.98 | 25.10 | -0.083% | 3,839 | +10.898% |
| 2026-01-09 | 25.02 | 25.14 | 25.02 | 25.13 | +0.621% | 12,652 | +10.806% |
| 2026-01-08 | 24.74 | 25.01 | 24.74 | 24.97 | +1.075% | 16,227 | +11.494% |
| 2026-01-07 | 24.88 | 24.89 | 24.70 | 24.70 | -1.423% | 14,574 | +12.692% |
| 2026-01-06 | 24.88 | 25.09 | 24.88 | 25.06 | +0.913% | 21,373 | +11.088% |
| 2026-01-05 | 24.78 | 24.87 | 24.73 | 24.83 | +0.748% | 5,955 | +12.103% |
| 2026-01-02 | 24.53 | 24.68 | 24.43 | 24.65 | +0.920% | 22,085 | +12.941% |
| 2025-12-31 | 24.55 | 24.55 | 24.43 | 24.43 | -0.593% | 12,771 | +13.981% |
| 2025-12-30 | 24.64 | 24.65 | 24.57 | 24.57 | -0.155% | 16,844 | +13.304% |
| 2025-12-29 | 24.66 | 24.67 | 24.61 | 24.61 | -0.247% | 12,837 | +13.129% |
| 2025-12-26 | 24.69 | 24.69 | 24.63 | 24.67 | -0.121% | 28,715 | +12.850% |
| 2025-12-24 | 24.62 | 24.71 | 24.62 | 24.70 | +0.429% | 6,829 | +12.713% |
| 2025-12-23 | 24.58 | 24.63 | 24.56 | 24.59 | +0.017% | 17,198 | +13.197% |
| 2025-12-22 | 24.48 | 24.59 | 24.48 | 24.59 | +0.986% | 3,033 | +13.217% |
| 2025-12-19 | 24.34 | 24.42 | 24.34 | 24.35 | -0.195% | 3,218 | +14.333% |
| 2025-12-18 | 24.51 | 24.51 | 24.34 | 24.40 | +0.319% | 7,424 | +14.110% |
| 2025-12-17 | 24.46 | 24.46 | 24.32 | 24.32 | -0.314% | 11,519 | +14.474% |
| 2025-12-16 | 24.53 | 24.53 | 24.32 | 24.40 | -0.603% | 5,836 | +14.114% |
| 2025-12-15 | 24.52 | 24.55 | 24.46 | 24.54 | +0.147% | 8,219 | +13.426% |
| 2025-12-12 | 24.60 | 24.60 | 24.51 | 24.51 | -0.552% | 1,012 | +13.593% |
| 2025-12-11 | 24.50 | 24.70 | 24.50 | 24.64 | +0.591% | 3,571 | +12.965% |
| 2025-12-10 | 24.20 | 24.50 | 24.20 | 24.50 | +1.786% | 15,174 | +13.633% |
| 2025-12-09 | 24.20 | 24.21 | 24.07 | 24.07 | -0.083% | 10,758 | +15.663% |
| 2025-12-08 | 24.11 | 24.11 | 24.09 | 24.09 | -0.416% | 1,809 | +15.567% |
| 2025-12-05 | 24.27 | 24.28 | 24.19 | 24.19 | +0.014% | 1,258 | +15.086% |
| 2025-12-04 | 24.19 | 24.19 | 24.19 | 24.19 | +0.091% | 200 | +15.102% |
| 2025-12-03 | 24.17 | 24.17 | 24.17 | 24.17 | +0.909% | 191 | +15.207% |
| 2025-12-02 | 24.09 | 24.09 | 23.90 | 23.95 | -0.151% | 1,925 | +16.255% |
| 2025-12-01 | 24.09 | 24.14 | 23.98 | 23.98 | -0.589% | 1,817 | +16.079% |
| 2025-11-28 | 24.15 | 24.15 | 24.13 | 24.13 | +0.298% | 324 | +15.396% |
| 2025-11-26 | 24.05 | 24.05 | 24.05 | 24.05 | +0.665% | 366 | +15.740% |
| 2025-11-25 | 23.68 | 23.90 | 23.68 | 23.89 | +1.210% | 3,322 | +16.510% |
| 2025-11-24 | 23.54 | 23.62 | 23.54 | 23.61 | +0.850% | 4,759 | +17.920% |
| 2025-11-21 | 23.14 | 23.41 | 23.14 | 23.41 | +1.718% | 1,358 | +18.923% |
| 2025-11-20 | 23.51 | 23.51 | 23.01 | 23.01 | -1.001% | 1,847 | +20.966% |
| 2025-11-19 | 23.23 | 23.25 | 23.20 | 23.25 | +0.075% | 505 | +19.755% |
| 2025-11-18 | 23.14 | 23.34 | 23.13 | 23.23 | +0.172% | 5,268 | +19.845% |
| 2025-11-17 | 23.51 | 23.52 | 23.19 | 23.19 | -1.115% | 2,815 | +20.052% |
| 2025-11-14 | 23.36 | 23.45 | 23.36 | 23.45 | -0.135% | 1,066 | +18.714% |
| 2025-11-13 | 23.74 | 23.74 | 23.48 | 23.48 | -1.037% | 536 | +18.553% |
| 2025-11-12 | 23.79 | 23.79 | 23.73 | 23.73 | +0.293% | 242 | +17.323% |
| 2025-11-11 | 23.58 | 23.66 | 23.58 | 23.66 | +0.702% | 1,152 | +17.667% |
| 2025-11-10 | 23.55 | 23.55 | 23.34 | 23.50 | +0.618% | 8,577 | +18.493% |
| 2025-11-07 | 23.25 | 23.35 | 23.19 | 23.35 | +0.396% | 981 | +19.226% |
| 2025-11-06 | 23.37 | 23.37 | 23.26 | 23.26 | -0.489% | 770 | +19.698% |
| 2025-11-05 | 23.32 | 23.44 | 23.32 | 23.37 | +0.530% | 890 | +19.113% |
| 2025-11-04 | 23.15 | 23.27 | 23.14 | 23.25 | -0.216% | 3,972 | +19.744% |
| 2025-11-03 | 23.33 | 23.33 | 23.29 | 23.30 | -0.129% | 1,498 | +19.485% |
| 2025-10-31 | 23.15 | 23.33 | 23.15 | 23.33 | +0.560% | 3,426 | +19.331% |
| 2025-10-30 | 23.32 | 23.40 | 23.20 | 23.20 | -0.413% | 19,609 | +20.000% |
| 2025-10-29 | 23.51 | 23.51 | 23.02 | 23.30 | -0.978% | 261,724 | +19.505% |
| 2025-10-28 | 23.71 | 23.71 | 23.51 | 23.53 | -0.658% | 2,213 | +18.336% |
| 2025-10-27 | 23.68 | 23.68 | 23.68 | 23.68 | +0.731% | 110 | +17.557% |
| 2025-10-24 | 23.55 | 23.58 | 23.51 | 23.51 | +0.521% | 29,174 | +18.416% |
| 2025-10-23 | 23.36 | 23.39 | 23.36 | 23.39 | +0.304% | 519 | +19.033% |
| 2025-10-22 | 23.32 | 23.32 | 23.32 | 23.32 | -0.436% | 55 | +19.395% |
| 2025-10-21 | 23.48 | 23.48 | 23.42 | 23.42 | +0.020% | 697 | +18.875% |
| 2025-10-20 | 23.36 | 23.41 | 23.36 | 23.41 | +0.945% | 362 | +18.898% |
| 2025-10-17 | 23.18 | 23.20 | 23.18 | 23.20 | +0.633% | 1,830 | +20.021% |
| 2025-10-16 | 23.31 | 23.31 | 23.03 | 23.05 | -1.090% | 3,122 | +20.781% |
| 2025-10-15 | 23.37 | 23.37 | 23.30 | 23.30 | +0.600% | 1,244 | +19.464% |
| 2025-10-14 | 22.92 | 23.22 | 22.92 | 23.16 | +1.172% | 1,564 | +20.181% |
| 2025-10-13 | 22.93 | 22.93 | 22.90 | 22.90 | +1.134% | 922 | +21.590% |
| 2025-10-10 | 23.03 | 23.03 | 22.64 | 22.64 | -2.175% | 3,123 | +22.968% |
| 2025-10-09 | 23.14 | 23.14 | 23.14 | 23.14 | -0.885% | 80 | +20.293% |
| 2025-10-08 | 23.37 | 23.37 | 23.35 | 23.35 | +0.258% | 405 | +19.229% |
| 2025-10-07 | 23.30 | 23.30 | 23.23 | 23.29 | -0.291% | 622 | +19.536% |
| 2025-10-06 | 23.40 | 23.40 | 23.36 | 23.36 | +0.056% | 411 | +19.189% |
| 2025-10-03 | 23.30 | 23.45 | 23.30 | 23.34 | +0.654% | 1,393 | +19.255% |
| 2025-10-02 | 23.15 | 23.21 | 23.15 | 23.19 | -0.028% | 818 | +20.035% |
| 2025-10-01 | 23.20 | 23.20 | 23.20 | 23.20 | +0.288% | 96 | +20.002% |
| 2025-09-30 | 23.05 | 23.13 | 23.05 | 23.13 | +0.222% | 348 | +20.348% |
| 2025-09-29 | 23.04 | 23.08 | 23.04 | 23.08 | -0.119% | 700 | +20.616% |
| 2025-09-26 | 23.05 | 23.11 | 23.05 | 23.11 | +0.884% | 1,200 | +20.472% |
| 2025-09-25 | 22.98 | 22.98 | 22.90 | 22.91 | -0.707% | 2,950 | +21.538% |
| 2025-09-24 | 23.18 | 23.18 | 23.07 | 23.07 | -0.288% | 906 | +20.678% |
| 2025-09-23 | 23.13 | 23.23 | 23.12 | 23.14 | +0.290% | 5,111 | +20.330% |
| 2025-09-22 | 23.02 | 23.07 | 23.02 | 23.07 | +0.041% | 1,464 | +20.679% |
| 2025-09-19 | 23.01 | 23.06 | 23.01 | 23.06 | -0.811% | 426 | +20.729% |
| 2025-09-18 | 23.13 | 23.25 | 23.13 | 23.25 | +0.691% | 3,378 | +19.749% |
| 2025-09-17 | 23.11 | 23.25 | 23.07 | 23.09 | +0.322% | 2,761 | +20.577% |
| 2025-09-16 | 23.02 | 23.02 | 23.01 | 23.02 | -0.325% | 1,098 | +20.965% |
| 2025-09-15 | 23.15 | 23.15 | 23.09 | 23.09 | -0.154% | 2,059 | +20.572% |
| 2025-09-12 | 23.13 | 23.13 | 23.13 | 23.13 | -0.513% | 671 | +20.386% |
| 2025-09-11 | 23.16 | 23.25 | 23.16 | 23.25 | +1.096% | 1,150 | +19.768% |
| 2025-09-10 | 22.95 | 22.99 | 22.95 | 22.99 | +0.000% | 504 | +21.080% |
| 2025-09-09 | 22.96 | 22.99 | 22.96 | 22.99 | +0.340% | 1,676 | +21.080% |
| 2025-09-08 | 23.02 | 23.02 | 22.89 | 22.91 | -0.261% | 2,442 | +21.492% |
| 2025-09-05 | 23.12 | 23.12 | 22.98 | 22.98 | -0.390% | 1,285 | +21.175% |
| 2025-09-04 | 22.95 | 23.07 | 22.95 | 23.07 | +1.007% | 1,343 | +20.702% |
| 2025-09-03 | 22.88 | 22.92 | 22.84 | 22.84 | -0.363% | 1,638 | +21.918% |
| 2025-09-02 | 22.83 | 22.92 | 22.80 | 22.92 | -0.472% | 673 | +21.476% |
| 2025-08-29 | 23.03 | 23.03 | 23.03 | 23.03 | +0.138% | 245 | +20.903% |
| 2025-08-28 | 22.98 | 23.00 | 22.98 | 23.00 | -0.142% | 894 | +21.070% |
| 2025-08-27 | 22.99 | 23.03 | 22.99 | 23.03 | +0.492% | 173 | +20.898% |
| 2025-08-26 | 22.88 | 22.91 | 22.88 | 22.91 | +0.129% | 600 | +21.492% |
| 2025-08-25 | 22.97 | 22.97 | 22.89 | 22.89 | -0.623% | 11,987 | +21.649% |
| 2025-08-22 | 23.00 | 23.06 | 23.00 | 23.03 | +1.906% | 2,416 | +20.891% |
| 2025-08-21 | 22.65 | 22.65 | 22.60 | 22.60 | -0.278% | 1,849 | +23.195% |
| 2025-08-20 | 22.66 | 22.66 | 22.66 | 22.66 | +0.153% | 159 | +22.853% |
| 2025-08-19 | 22.61 | 22.63 | 22.61 | 22.63 | +0.410% | 581 | +23.040% |
| 2025-08-18 | 22.45 | 22.54 | 22.45 | 22.53 | +0.252% | 1,981 | +23.546% |
| 2025-08-15 | 22.55 | 22.55 | 22.48 | 22.48 | -0.515% | 613 | +23.857% |
| 2025-08-14 | 22.59 | 22.59 | 22.54 | 22.59 | -0.452% | 7,991 | +23.219% |
| 2025-08-13 | 22.55 | 22.70 | 22.55 | 22.70 | +0.963% | 1,806 | +22.661% |
| 2025-08-12 | 22.38 | 22.49 | 22.38 | 22.48 | +1.416% | 6,109 | +23.842% |
| 2025-08-11 | 22.25 | 22.25 | 22.13 | 22.17 | -0.394% | 496 | +25.595% |
| 2025-08-08 | 22.16 | 22.25 | 22.16 | 22.25 | +0.708% | 336 | +25.101% |
| 2025-08-07 | 22.10 | 22.10 | 22.10 | 22.10 | -0.132% | 267 | +25.986% |
| 2025-08-06 | 22.12 | 22.18 | 22.12 | 22.13 | -0.058% | 677 | +25.820% |
| 2025-08-05 | 21.98 | 22.14 | 21.98 | 22.14 | +0.183% | 941 | +25.747% |
| 2025-08-04 | 22.08 | 22.10 | 22.08 | 22.10 | +0.837% | 774 | +25.977% |
| 2025-08-01 | 21.92 | 21.92 | 21.88 | 21.92 | -0.964% | 763 | +27.032% |
| 2025-07-31 | 22.36 | 22.36 | 22.13 | 22.13 | -1.287% | 1,088 | +25.807% |
| 2025-07-30 | 22.54 | 22.60 | 22.42 | 22.42 | -0.543% | 1,477 | +24.188% |
| 2025-07-29 | 22.62 | 22.62 | 22.50 | 22.54 | +0.154% | 1,391 | +23.514% |
| 2025-07-28 | 22.55 | 22.55 | 22.51 | 22.51 | -0.606% | 783 | +23.704% |
| 2025-07-25 | 22.54 | 22.64 | 22.54 | 22.64 | +0.444% | 691 | +22.955% |
| 2025-07-24 | 22.65 | 22.65 | 22.54 | 22.54 | -0.657% | 3,426 | +23.501% |
| 2025-07-23 | 22.65 | 22.69 | 22.63 | 22.69 | +0.921% | 1,474 | +22.689% |
| 2025-07-22 | 22.34 | 22.48 | 22.34 | 22.48 | +1.191% | 365 | +23.819% |
| 2025-07-21 | 22.26 | 22.34 | 22.22 | 22.22 | -0.001% | 3,290 | +25.294% |
| 2025-07-18 | 22.33 | 22.33 | 22.19 | 22.22 | -0.193% | 1,979 | +25.293% |
| 2025-07-17 | 22.11 | 22.26 | 22.11 | 22.26 | +0.510% | 2,200 | +25.051% |
| 2025-07-16 | 22.10 | 22.15 | 21.95 | 22.15 | +0.408% | 3,842 | +25.688% |
| 2025-07-15 | 22.25 | 22.25 | 22.06 | 22.06 | -1.386% | 1,349 | +26.201% |
| 2025-07-14 | 22.31 | 22.37 | 22.27 | 22.37 | +0.161% | 816 | +24.452% |
| 2025-07-11 | 22.32 | 22.33 | 22.29 | 22.33 | -0.567% | 609 | +24.653% |
| 2025-07-10 | 22.43 | 22.49 | 22.43 | 22.46 | +0.443% | 605 | +23.946% |
| 2025-07-09 | 22.36 | 22.36 | 22.36 | 22.36 | +0.508% | 373 | +24.495% |
| 2025-07-08 | 22.23 | 22.28 | 22.23 | 22.25 | +0.115% | 2,824 | +25.128% |
| 2025-07-07 | 22.38 | 22.38 | 22.16 | 22.22 | -0.989% | 684 | +25.272% |
| 2025-07-03 | 22.46 | 22.48 | 22.45 | 22.45 | +0.676% | 1,142 | +24.032% |
| 2025-07-02 | 22.29 | 22.31 | 22.18 | 22.30 | -0.230% | 940 | +24.871% |
| 2025-07-01 | 22.14 | 22.39 | 22.14 | 22.35 | +1.276% | 1,362 | +24.583% |
| 2025-06-30 | 22.03 | 22.07 | 22.03 | 22.07 | +0.639% | 1,112 | +26.173% |
| 2025-06-27 | 22.02 | 22.08 | 21.93 | 21.93 | -0.091% | 1,975 | +26.978% |
| 2025-06-26 | 21.88 | 21.95 | 21.88 | 21.95 | +0.955% | 261 | +26.863% |
| 2025-06-25 | 21.75 | 21.75 | 21.74 | 21.74 | -0.682% | 227 | +28.074% |
| 2025-06-24 | 21.80 | 21.89 | 21.80 | 21.89 | +0.611% | 2,339 | +27.201% |
| 2025-06-23 | 21.48 | 21.75 | 21.48 | 21.75 | +0.693% | 2,117 | +27.978% |
| 2025-06-20 | 21.64 | 21.64 | 21.60 | 21.60 | -0.194% | 492 | +28.864% |
| 2025-06-18 | 21.65 | 21.65 | 21.65 | 21.65 | +0.260% | 156 | +28.614% |
| 2025-06-17 | 21.65 | 21.65 | 21.59 | 21.59 | -0.622% | 1,224 | +28.949% |
| 2025-06-16 | 21.82 | 21.84 | 21.73 | 21.73 | +0.516% | 1,257 | +28.147% |
| 2025-06-13 | 21.69 | 21.73 | 21.61 | 21.61 | -0.879% | 1,490 | +28.809% |
| 2025-06-12 | 21.77 | 21.80 | 21.77 | 21.80 | +0.553% | 764 | +27.677% |
| 2025-06-11 | 21.68 | 21.75 | 21.68 | 21.68 | -0.408% | 5,193 | +28.384% |
| 2025-06-10 | 21.81 | 21.82 | 21.77 | 21.77 | +0.170% | 15,135 | +27.860% |
| 2025-06-09 | 21.69 | 21.74 | 21.69 | 21.74 | -0.038% | 386 | +28.078% |
| 2025-06-06 | 21.74 | 21.75 | 21.72 | 21.75 | +1.164% | 294 | +28.029% |
| 2025-06-05 | 21.43 | 21.58 | 21.43 | 21.49 | -0.225% | 1,589 | +29.520% |
| 2025-06-04 | 21.66 | 21.67 | 21.54 | 21.54 | -0.377% | 654 | +29.229% |
| 2025-06-03 | 21.54 | 21.62 | 21.54 | 21.62 | +0.664% | 584 | +28.741% |
| 2025-06-02 | 21.37 | 21.48 | 21.32 | 21.48 | -0.245% | 1,707 | +29.596% |
| 2025-05-30 | 21.47 | 21.53 | 21.45 | 21.53 | +0.145% | 6,959 | +29.279% |
| 2025-05-29 | 21.42 | 21.50 | 21.42 | 21.50 | +0.452% | 913 | +29.465% |
| 2025-05-28 | 21.61 | 21.61 | 21.41 | 21.41 | -0.894% | 1,079 | +30.051% |
| 2025-05-27 | 21.55 | 21.60 | 21.52 | 21.60 | +1.643% | 339 | +28.888% |
| 2025-05-23 | 21.25 | 21.29 | 21.15 | 21.25 | -0.557% | 1,455 | +31.006% |
| 2025-05-22 | 21.33 | 21.37 | 21.33 | 21.37 | -0.094% | 460 | +30.276% |
| 2025-05-21 | 21.62 | 21.62 | 21.39 | 21.39 | -1.773% | 1,493 | +30.154% |
| 2025-05-20 | 21.81 | 21.83 | 21.77 | 21.78 | -0.218% | 2,111 | +27.847% |
| 2025-05-19 | 21.69 | 21.82 | 21.69 | 21.82 | +0.154% | 6,716 | +27.568% |
| 2025-05-16 | 21.79 | 21.79 | 21.79 | 21.79 | +0.833% | 970 | +27.765% |
| 2025-05-15 | 21.41 | 21.61 | 21.41 | 21.61 | +0.839% | 389 | +28.830% |
| 2025-05-14 | 21.42 | 21.43 | 21.39 | 21.43 | -0.590% | 2,407 | +29.911% |
| 2025-05-13 | 21.66 | 21.66 | 21.56 | 21.56 | -0.230% | 2,056 | +29.145% |
| 2025-05-12 | 21.51 | 21.61 | 21.50 | 21.61 | +2.239% | 664 | +28.848% |
| 2025-05-09 | 21.17 | 21.17 | 21.12 | 21.13 | -0.211% | 2,464 | +31.732% |
| 2025-05-08 | 21.11 | 21.18 | 21.11 | 21.18 | +0.668% | 377 | +31.454% |
| 2025-05-07 | 21.09 | 21.09 | 21.04 | 21.04 | +0.229% | 346 | +32.332% |
| 2025-05-06 | 20.99 | 21.11 | 20.99 | 20.99 | -0.568% | 12,668 | +32.635% |
| 2025-05-05 | 21.06 | 21.19 | 21.06 | 21.11 | -0.635% | 733 | +31.881% |
| 2025-05-02 | 21.09 | 21.25 | 21.09 | 21.25 | +1.263% | 2,162 | +31.043% |
| 2025-05-01 | 21.37 | 21.37 | 20.89 | 20.98 | -0.077% | 7,016 | +32.698% |
| 2025-04-30 | 20.65 | 21.00 | 20.65 | 21.00 | +0.086% | 428 | +32.596% |
| 2025-04-29 | 20.87 | 21.00 | 20.87 | 20.98 | +0.296% | 2,721 | +32.710% |
| 2025-04-28 | 20.86 | 20.93 | 20.86 | 20.92 | +0.601% | 4,980 | +33.103% |
| 2025-04-25 | 20.85 | 20.85 | 20.67 | 20.79 | -0.186% | 12,387 | +33.902% |
| 2025-04-24 | 20.54 | 20.83 | 20.54 | 20.83 | +1.293% | 11,826 | +33.653% |
| 2025-04-23 | 20.74 | 20.91 | 20.53 | 20.56 | +0.649% | 32,426 | +35.381% |
| 2025-04-22 | 20.98 | 20.98 | 20.21 | 20.43 | +2.155% | 5,243 | +36.260% |
| 2025-04-21 | 20.14 | 20.14 | 19.86 | 20.00 | -1.933% | 3,025 | +39.197% |
| 2025-04-17 | 20.36 | 20.45 | 20.36 | 20.39 | +0.566% | 7,916 | +36.506% |
| 2025-04-16 | 20.46 | 20.57 | 20.16 | 20.28 | -0.904% | 69,497 | +37.278% |
| 2025-04-15 | 20.57 | 20.57 | 20.45 | 20.46 | 0.000% | 15,827 | +36.037% |