FPRO
Fidelity Real Estate Investment ETF
stockBATSETF
At CloseOct 2, 2026
23.11USD+0.333%(+0.08)8,101
After-hoursOct 2, 2026 4:10:30 PM EDT
23.11USD-0.401%(-0.09)
FPRO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.04 | 23.27 | 23.04 | 23.11 | +0.333% | 8,101 | 0.000% |
| 2026-10-01 | 22.88 | 23.04 | 22.88 | 23.04 | -0.524% | 4,309 | +0.333% |
| 2026-09-30 | 23.29 | 23.33 | 23.16 | 23.16 | -1.083% | 1,717 | -0.193% |
| 2026-09-29 | 23.40 | 23.41 | 23.24 | 23.41 | +0.079% | 2,104 | -1.274% |
| 2026-09-28 | 23.50 | 23.53 | 23.37 | 23.39 | -0.482% | 2,140 | -1.196% |
| 2026-09-25 | 23.47 | 23.50 | 23.47 | 23.50 | -0.264% | 741 | -1.672% |
| 2026-09-24 | 23.61 | 23.63 | 23.57 | 23.57 | -0.255% | 1,758 | -1.931% |
| 2026-09-23 | 23.91 | 23.91 | 23.63 | 23.63 | -1.470% | 10,576 | -2.182% |
| 2026-09-22 | 23.98 | 24.01 | 23.98 | 23.98 | -0.255% | 508 | -3.620% |
| 2026-09-21 | 24.03 | 24.04 | 24.00 | 24.04 | +0.938% | 9,410 | -3.866% |
| 2026-09-18 | 23.84 | 23.92 | 23.82 | 23.82 | -1.369% | 1,549 | -2.965% |
| 2026-09-17 | 24.15 | 24.22 | 24.13 | 24.15 | +0.294% | 2,071 | -4.293% |
| 2026-09-16 | 24.38 | 24.39 | 23.97 | 24.08 | -0.505% | 8,741 | -4.012% |
| 2026-09-15 | 24.25 | 24.25 | 24.14 | 24.20 | -0.244% | 2,271 | -4.496% |
| 2026-09-14 | 24.48 | 24.48 | 24.26 | 24.26 | -0.645% | 2,560 | -4.729% |
| 2026-09-11 | 24.34 | 24.46 | 24.34 | 24.42 | +0.832% | 1,940 | -5.343% |
| 2026-09-10 | 24.18 | 24.22 | 24.17 | 24.22 | -1.052% | 2,212 | -4.556% |
| 2026-09-09 | 24.50 | 24.50 | 24.47 | 24.47 | -1.032% | 343 | -5.560% |
| 2026-09-08 | 24.75 | 24.90 | 24.70 | 24.73 | -0.047% | 7,105 | -6.534% |
| 2026-09-04 | 24.89 | 24.91 | 24.74 | 24.74 | -0.464% | 1,388 | -6.578% |
| 2026-09-03 | 24.60 | 24.88 | 24.60 | 24.85 | +0.895% | 3,889 | -7.012% |
| 2026-09-02 | 24.63 | 24.64 | 24.62 | 24.63 | -0.688% | 8,982 | -6.180% |
| 2026-09-01 | 24.84 | 24.88 | 24.78 | 24.80 | -0.333% | 1,266 | -6.825% |
| 2026-08-31 | 24.87 | 24.89 | 24.87 | 24.89 | -0.761% | 474 | -7.136% |
| 2026-08-28 | 25.10 | 25.10 | 25.06 | 25.08 | -0.480% | 1,334 | -7.843% |
| 2026-08-27 | 25.20 | 25.20 | 25.20 | 25.20 | -0.929% | 116 | -8.285% |
| 2026-08-26 | 25.55 | 25.60 | 25.44 | 25.44 | -0.464% | 2,049 | -9.138% |
| 2026-08-25 | 25.57 | 25.62 | 25.55 | 25.55 | +0.020% | 1,156 | -9.560% |
| 2026-08-24 | 25.50 | 25.55 | 25.45 | 25.55 | +0.687% | 1,896 | -9.542% |
| 2026-08-21 | 25.45 | 25.45 | 25.36 | 25.38 | -0.174% | 1,274 | -8.921% |
| 2026-08-20 | 25.49 | 25.53 | 25.42 | 25.42 | +0.148% | 11,600 | -9.079% |
| 2026-08-19 | 25.26 | 25.38 | 25.23 | 25.38 | +0.602% | 1,486 | -8.945% |
| 2026-08-18 | 25.39 | 25.39 | 25.23 | 25.23 | -0.427% | 1,063 | -8.396% |
| 2026-08-17 | 25.49 | 25.49 | 25.29 | 25.34 | -0.660% | 3,343 | -8.788% |
| 2026-08-14 | 25.51 | 25.52 | 25.51 | 25.51 | +0.323% | 1,287 | -9.390% |
| 2026-08-13 | 25.41 | 25.45 | 25.36 | 25.42 | +1.271% | 1,144 | -9.097% |
| 2026-08-12 | 25.10 | 25.11 | 25.07 | 25.11 | +1.001% | 2,896 | -7.942% |
| 2026-08-11 | 24.92 | 24.92 | 24.86 | 24.86 | -0.564% | 799 | -7.020% |
| 2026-08-10 | 24.96 | 25.00 | 24.95 | 25.00 | -1.245% | 1,161 | -7.545% |
| 2026-08-07 | 25.19 | 25.41 | 25.19 | 25.31 | +0.434% | 1,754 | -8.695% |
| 2026-08-06 | 25.29 | 25.29 | 25.16 | 25.20 | -1.124% | 1,949 | -8.299% |
| 2026-08-05 | 25.88 | 25.88 | 25.19 | 25.49 | +0.111% | 12,322 | -9.329% |
| 2026-08-04 | 25.37 | 25.46 | 25.16 | 25.46 | -0.181% | 12,950 | -9.228% |
| 2026-08-03 | 25.50 | 25.51 | 25.46 | 25.51 | +0.252% | 3,049 | -9.393% |
| 2026-07-31 | 25.43 | 25.49 | 25.43 | 25.44 | -0.626% | 1,106 | -9.165% |
| 2026-07-30 | 25.92 | 25.92 | 25.55 | 25.60 | -0.699% | 971 | -9.733% |
| 2026-07-29 | 26.30 | 26.30 | 25.70 | 25.78 | -0.520% | 4,685 | -10.364% |
| 2026-07-28 | 26.00 | 26.14 | 25.92 | 25.92 | +0.371% | 11,253 | -10.831% |
| 2026-07-27 | 26.00 | 26.00 | 25.82 | 25.82 | -0.399% | 1,771 | -10.500% |
| 2026-07-24 | 25.91 | 25.93 | 25.91 | 25.93 | +2.235% | 675 | -10.857% |
| 2026-07-23 | 25.23 | 25.43 | 25.23 | 25.36 | -0.196% | 3,397 | -8.864% |
| 2026-07-22 | 25.49 | 25.52 | 25.41 | 25.41 | -0.549% | 3,265 | -9.043% |
| 2026-07-21 | 25.59 | 25.62 | 25.52 | 25.55 | -0.002% | 4,753 | -9.542% |
| 2026-07-20 | 25.71 | 25.71 | 25.51 | 25.55 | -0.639% | 4,155 | -9.544% |
| 2026-07-17 | 25.69 | 25.92 | 25.66 | 25.71 | +0.070% | 8,682 | -10.121% |
| 2026-07-16 | 25.55 | 25.70 | 25.55 | 25.70 | +2.170% | 1,070 | -10.058% |
| 2026-07-15 | 25.38 | 25.38 | 25.12 | 25.15 | +0.134% | 545 | -8.106% |
| 2026-07-14 | 25.16 | 25.16 | 25.06 | 25.12 | -0.144% | 2,213 | -7.983% |
| 2026-07-13 | 25.24 | 25.24 | 25.08 | 25.15 | +0.357% | 2,644 | -8.116% |
| 2026-07-10 | 25.34 | 25.34 | 24.89 | 25.06 | +0.435% | 5,503 | -7.788% |
| 2026-07-09 | 24.96 | 25.06 | 24.96 | 24.96 | +0.122% | 3,873 | -7.387% |
| 2026-07-08 | 25.19 | 25.20 | 24.90 | 24.93 | -1.553% | 2,501 | -7.274% |
| 2026-07-07 | 25.15 | 25.44 | 25.15 | 25.32 | +1.571% | 55,657 | -8.714% |
| 2026-07-06 | 25.00 | 25.00 | 24.91 | 24.93 | -0.729% | 4,181 | -7.280% |
| 2026-07-02 | 25.00 | 25.11 | 24.97 | 25.11 | +0.918% | 1,568 | -7.956% |
| 2026-07-01 | 24.84 | 25.08 | 24.83 | 24.88 | +0.261% | 8,827 | -7.111% |
| 2026-06-30 | 24.93 | 24.99 | 24.82 | 24.82 | -1.710% | 3,228 | -6.869% |
| 2026-06-29 | 25.33 | 25.33 | 25.09 | 25.25 | -0.720% | 2,473 | -8.461% |
| 2026-06-26 | 25.23 | 25.43 | 25.23 | 25.43 | +1.480% | 1,064 | -9.120% |
| 2026-06-25 | 25.11 | 25.11 | 24.83 | 25.06 | +0.004% | 1,640 | -7.775% |
| 2026-06-24 | 25.09 | 25.15 | 24.98 | 25.06 | -0.092% | 2,106 | -7.772% |
| 2026-06-23 | 24.94 | 25.12 | 24.94 | 25.08 | +1.481% | 6,845 | -7.856% |
| 2026-06-22 | 24.44 | 24.79 | 24.44 | 24.72 | +0.991% | 3,261 | -6.492% |
| 2026-06-18 | 24.55 | 24.66 | 24.47 | 24.47 | -0.823% | 1,842 | -5.565% |
| 2026-06-17 | 25.03 | 25.03 | 24.68 | 24.68 | -2.262% | 1,203 | -6.343% |
| 2026-06-16 | 25.17 | 25.41 | 25.17 | 25.25 | +0.226% | 7,019 | -8.461% |
| 2026-06-15 | 25.44 | 25.44 | 25.16 | 25.19 | -0.568% | 5,125 | -8.254% |
| 2026-06-12 | 25.37 | 25.38 | 25.34 | 25.34 | +0.776% | 442 | -8.775% |
| 2026-06-11 | 25.23 | 25.27 | 25.06 | 25.14 | -0.124% | 2,904 | -8.067% |
| 2026-06-10 | 25.27 | 25.30 | 25.17 | 25.17 | +0.037% | 2,200 | -8.182% |
| 2026-06-09 | 24.64 | 25.24 | 24.64 | 25.16 | +2.234% | 2,874 | -8.147% |
| 2026-06-08 | 24.84 | 24.84 | 24.61 | 24.61 | -1.431% | 3,070 | -6.095% |
| 2026-06-05 | 24.97 | 25.06 | 24.77 | 24.97 | +1.000% | 4,561 | -7.439% |
| 2026-06-04 | 24.51 | 24.72 | 24.50 | 24.72 | +1.619% | 774 | -6.514% |
| 2026-06-03 | 24.40 | 24.40 | 24.33 | 24.33 | +0.118% | 1,146 | -5.000% |
| 2026-06-02 | 24.21 | 24.31 | 24.21 | 24.30 | +0.386% | 3,211 | -4.888% |
| 2026-06-01 | 24.38 | 24.46 | 24.21 | 24.21 | -1.659% | 6,121 | -4.521% |
| 2026-05-29 | 24.59 | 24.73 | 24.59 | 24.61 | -0.868% | 4,488 | -6.105% |
| 2026-05-28 | 25.01 | 25.01 | 24.79 | 24.83 | -0.352% | 1,278 | -6.920% |
| 2026-05-27 | 25.07 | 25.08 | 24.92 | 24.92 | -0.273% | 1,636 | -7.247% |
| 2026-05-26 | 25.05 | 25.05 | 24.94 | 24.99 | +0.349% | 4,642 | -7.500% |
| 2026-05-22 | 24.77 | 24.96 | 24.77 | 24.90 | +0.317% | 7,155 | -7.177% |
| 2026-05-21 | 24.67 | 24.82 | 24.67 | 24.82 | +0.225% | 650 | -6.883% |
| 2026-05-20 | 24.58 | 24.76 | 24.58 | 24.76 | +1.288% | 1,003 | -6.674% |
| 2026-05-19 | 24.32 | 24.58 | 24.32 | 24.45 | +0.175% | 2,288 | -5.472% |
| 2026-05-18 | 24.40 | 24.41 | 24.28 | 24.41 | +1.095% | 2,402 | -5.307% |
| 2026-05-15 | 24.76 | 24.76 | 24.14 | 24.14 | -1.458% | 6,360 | -4.270% |
| 2026-05-14 | 24.71 | 24.71 | 24.50 | 24.50 | -0.567% | 2,693 | -5.665% |
| 2026-05-13 | 24.65 | 25.04 | 24.61 | 24.64 | -0.976% | 62,343 | -6.200% |
| 2026-05-12 | 24.82 | 24.88 | 24.69 | 24.88 | +0.047% | 3,432 | -7.115% |
| 2026-05-11 | 24.93 | 24.96 | 24.82 | 24.87 | +0.249% | 5,220 | -7.072% |
| 2026-05-08 | 24.87 | 24.93 | 24.81 | 24.81 | -0.070% | 2,555 | -6.841% |
| 2026-05-07 | 24.83 | 24.94 | 24.73 | 24.83 | -0.415% | 1,277 | -6.906% |
| 2026-05-06 | 24.90 | 25.06 | 24.90 | 24.93 | +1.110% | 8,363 | -7.292% |
| 2026-05-05 | 24.49 | 24.69 | 24.49 | 24.66 | +0.256% | 1,847 | -6.263% |
| 2026-05-04 | 24.65 | 24.83 | 24.55 | 24.59 | -0.725% | 1,317 | -6.023% |
| 2026-05-01 | 24.77 | 24.77 | 24.72 | 24.77 | -0.269% | 1,120 | -6.705% |
| 2026-04-30 | 24.23 | 24.84 | 24.23 | 24.84 | +1.526% | 1,901 | -6.956% |
| 2026-04-29 | 24.53 | 24.53 | 24.47 | 24.47 | -0.760% | 429 | -5.536% |
| 2026-04-28 | 24.43 | 24.65 | 24.43 | 24.65 | +0.803% | 1,496 | -6.254% |
| 2026-04-27 | 24.52 | 24.55 | 24.46 | 24.46 | -0.640% | 4,592 | -5.501% |
| 2026-04-24 | 25.01 | 25.01 | 24.61 | 24.61 | -0.215% | 1,523 | -6.105% |
| 2026-04-23 | 24.66 | 24.68 | 24.59 | 24.67 | +1.135% | 2,112 | -6.307% |
| 2026-04-22 | 24.59 | 24.59 | 24.39 | 24.39 | -0.777% | 826 | -5.244% |
| 2026-04-21 | 24.94 | 24.94 | 24.58 | 24.58 | -1.716% | 714 | -5.980% |
| 2026-04-20 | 25.02 | 25.02 | 24.94 | 25.01 | +0.244% | 3,911 | -7.593% |
| 2026-04-17 | 24.89 | 24.99 | 24.88 | 24.95 | +1.630% | 6,277 | -7.367% |
| 2026-04-16 | 24.50 | 24.57 | 24.43 | 24.55 | +0.920% | 7,988 | -5.857% |
| 2026-04-15 | 24.29 | 24.33 | 24.18 | 24.33 | +0.104% | 3,069 | -4.992% |
| 2026-04-14 | 24.15 | 24.32 | 24.10 | 24.30 | +0.938% | 8,162 | -4.893% |
| 2026-04-13 | 23.85 | 24.08 | 23.85 | 24.08 | +0.444% | 2,954 | -4.001% |
| 2026-04-10 | 24.00 | 24.03 | 23.82 | 23.97 | +0.089% | 7,362 | -3.575% |
| 2026-04-09 | 23.99 | 24.14 | 23.95 | 23.95 | +0.794% | 2,267 | -3.489% |
| 2026-04-08 | 23.76 | 23.76 | 23.75 | 23.76 | +1.781% | 463 | -2.723% |
| 2026-04-07 | 23.13 | 23.42 | 23.13 | 23.34 | +0.160% | 1,226 | -0.990% |
| 2026-04-06 | 23.41 | 23.41 | 23.31 | 23.31 | +0.032% | 2,158 | -0.832% |
| 2026-04-02 | 22.93 | 23.30 | 22.93 | 23.30 | +1.501% | 2,033 | -0.800% |
| 2026-04-01 | 22.99 | 22.99 | 22.95 | 22.95 | +0.458% | 1,406 | +0.689% |
| 2026-03-31 | 22.71 | 22.85 | 22.71 | 22.85 | +1.393% | 1,519 | +1.150% |
| 2026-03-30 | 22.56 | 22.63 | 22.50 | 22.54 | +0.271% | 2,112 | +2.559% |
| 2026-03-27 | 22.65 | 22.65 | 22.47 | 22.47 | -0.538% | 581 | +2.837% |
| 2026-03-26 | 22.57 | 22.76 | 22.57 | 22.60 | -0.081% | 970 | +2.284% |
| 2026-03-25 | 23.09 | 23.09 | 22.61 | 22.61 | -0.146% | 2,898 | +2.201% |
| 2026-03-24 | 22.62 | 22.88 | 22.62 | 22.65 | -0.930% | 1,562 | +2.052% |
| 2026-03-23 | 25.00 | 25.00 | 22.86 | 22.86 | +0.920% | 4,045 | +1.102% |
| 2026-03-20 | 22.65 | 22.65 | 22.65 | 22.65 | -3.744% | 448 | +2.033% |
| 2026-03-19 | 23.74 | 23.74 | 23.39 | 23.53 | -0.348% | 2,984 | -1.787% |
| 2026-03-18 | 23.75 | 23.77 | 23.61 | 23.61 | -1.476% | 2,064 | -2.129% |
| 2026-03-17 | 24.08 | 24.09 | 23.97 | 23.97 | +0.357% | 1,001 | -3.573% |
| 2026-03-16 | 23.91 | 23.95 | 23.88 | 23.88 | +0.791% | 1,299 | -3.229% |
| 2026-03-13 | 24.05 | 24.05 | 23.70 | 23.70 | +0.381% | 1,926 | -2.463% |
| 2026-03-12 | 24.01 | 24.01 | 23.61 | 23.61 | -0.694% | 1,015 | -2.091% |
| 2026-03-11 | 23.87 | 23.88 | 23.73 | 23.77 | -0.808% | 2,082 | -2.771% |
| 2026-03-10 | 23.86 | 24.12 | 23.86 | 23.96 | -0.149% | 1,442 | -3.557% |
| 2026-03-09 | 23.67 | 24.00 | 23.63 | 24.00 | +0.125% | 4,717 | -3.700% |
| 2026-03-06 | 24.01 | 24.01 | 23.81 | 23.97 | -1.032% | 6,318 | -3.579% |
| 2026-03-05 | 24.15 | 24.22 | 24.13 | 24.22 | -0.822% | 7,726 | -4.575% |
| 2026-03-04 | 24.67 | 24.67 | 24.26 | 24.42 | +0.116% | 1,801 | -5.359% |
| 2026-03-03 | 24.02 | 24.39 | 23.98 | 24.39 | -0.549% | 908 | -5.249% |
| 2026-03-02 | 24.24 | 24.56 | 24.24 | 24.53 | +0.175% | 1,487 | -5.769% |
| 2026-02-27 | 24.48 | 24.57 | 24.46 | 24.48 | +0.460% | 4,389 | -5.604% |
| 2026-02-26 | 24.25 | 24.38 | 24.25 | 24.37 | +0.496% | 1,385 | -5.170% |
| 2026-02-25 | 24.20 | 24.25 | 24.14 | 24.25 | -0.292% | 1,047 | -4.700% |
| 2026-02-24 | 24.18 | 24.34 | 24.18 | 24.32 | +0.213% | 2,779 | -4.978% |
| 2026-02-23 | 24.13 | 24.41 | 24.13 | 24.27 | +0.352% | 4,284 | -4.776% |
| 2026-02-20 | 24.28 | 24.28 | 24.11 | 24.19 | +0.669% | 1,833 | -4.441% |
| 2026-02-19 | 24.05 | 24.08 | 23.93 | 24.03 | -0.227% | 8,047 | -3.801% |
| 2026-02-18 | 24.25 | 24.25 | 24.06 | 24.08 | -1.311% | 6,600 | -4.020% |
| 2026-02-17 | 24.24 | 24.40 | 24.24 | 24.40 | +0.826% | 7,002 | -5.279% |
| 2026-02-13 | 23.96 | 24.26 | 23.96 | 24.20 | +0.960% | 8,467 | -4.496% |
| 2026-02-12 | 24.15 | 24.27 | 23.97 | 23.97 | +0.729% | 7,596 | -3.579% |
| 2026-02-11 | 23.98 | 23.99 | 23.80 | 23.80 | -0.557% | 8,932 | -2.877% |
| 2026-02-10 | 23.64 | 23.98 | 23.64 | 23.93 | +1.409% | 13,972 | -3.418% |
| 2026-02-09 | 23.42 | 23.60 | 23.42 | 23.60 | +0.461% | 1,512 | -2.057% |
| 2026-02-06 | 23.30 | 23.49 | 23.27 | 23.49 | +1.702% | 3,573 | -1.605% |
| 2026-02-05 | 23.07 | 23.10 | 22.93 | 23.10 | +0.203% | 1,534 | +0.069% |
| 2026-02-04 | 23.03 | 23.12 | 23.02 | 23.05 | +1.164% | 2,904 | +0.273% |
| 2026-02-03 | 22.81 | 22.81 | 22.78 | 22.78 | +0.083% | 566 | +1.440% |
| 2026-02-02 | 23.23 | 23.23 | 22.76 | 22.76 | -0.981% | 1,223 | +1.525% |
| 2026-01-30 | 22.75 | 22.99 | 22.75 | 22.99 | +0.152% | 4,768 | +0.529% |
| 2026-01-29 | 22.96 | 22.96 | 22.79 | 22.96 | +1.286% | 2,461 | +0.682% |
| 2026-01-28 | 22.84 | 22.89 | 22.60 | 22.66 | -0.936% | 4,420 | +1.977% |
| 2026-01-27 | 22.84 | 22.88 | 22.79 | 22.88 | +0.115% | 12,296 | +1.023% |
| 2026-01-26 | 22.94 | 22.94 | 22.85 | 22.85 | -0.021% | 6,102 | +1.139% |
| 2026-01-23 | 22.79 | 22.86 | 22.79 | 22.86 | +0.292% | 1,634 | +1.117% |
| 2026-01-22 | 22.94 | 22.94 | 22.76 | 22.79 | -1.006% | 1,819 | +1.413% |
| 2026-01-21 | 23.16 | 23.16 | 22.84 | 23.02 | +0.418% | 6,400 | +0.392% |
| 2026-01-20 | 23.37 | 23.37 | 22.93 | 22.93 | -1.900% | 4,851 | +0.812% |
| 2026-01-16 | 23.08 | 23.41 | 23.02 | 23.37 | +1.282% | 5,710 | -1.104% |
| 2026-01-15 | 23.14 | 23.14 | 23.07 | 23.07 | +0.894% | 3,259 | +0.164% |
| 2026-01-14 | 22.68 | 22.87 | 22.67 | 22.87 | +0.721% | 9,795 | +1.059% |
| 2026-01-13 | 22.61 | 22.74 | 22.38 | 22.71 | +0.673% | 4,164 | +1.789% |
| 2026-01-12 | 22.66 | 22.66 | 22.48 | 22.55 | +0.019% | 1,863 | +2.473% |
| 2026-01-09 | 22.61 | 22.64 | 22.55 | 22.55 | +0.237% | 1,857 | +2.492% |
| 2026-01-08 | 22.41 | 22.57 | 22.41 | 22.50 | +1.018% | 5,927 | +2.736% |
| 2026-01-07 | 22.58 | 22.59 | 22.27 | 22.27 | -1.022% | 3,008 | +3.781% |
| 2026-01-06 | 22.32 | 22.50 | 22.30 | 22.50 | +0.897% | 11,544 | +2.720% |
| 2026-01-05 | 22.24 | 22.37 | 22.13 | 22.30 | +0.254% | 6,276 | +3.641% |
| 2026-01-02 | 22.23 | 22.31 | 22.20 | 22.24 | -0.215% | 2,748 | +3.905% |
| 2025-12-31 | 22.32 | 22.32 | 22.28 | 22.29 | -0.795% | 2,043 | +3.682% |
| 2025-12-30 | 22.44 | 22.47 | 22.40 | 22.47 | +0.357% | 3,718 | +2.857% |
| 2025-12-29 | 22.54 | 22.54 | 22.36 | 22.39 | +0.086% | 5,634 | +3.225% |
| 2025-12-26 | 22.28 | 22.37 | 22.28 | 22.37 | +0.045% | 1,207 | +3.314% |
| 2025-12-24 | 22.36 | 22.36 | 22.36 | 22.36 | +0.904% | 191 | +3.360% |
| 2025-12-23 | 22.17 | 22.17 | 22.16 | 22.16 | +0.029% | 562 | +4.295% |
| 2025-12-22 | 21.95 | 22.19 | 21.95 | 22.15 | +0.298% | 8,168 | +4.325% |
| 2025-12-19 | 22.31 | 22.31 | 22.09 | 22.09 | -0.817% | 3,612 | +4.636% |
| 2025-12-18 | 22.65 | 22.65 | 22.24 | 22.27 | -0.625% | 8,111 | +3.781% |
| 2025-12-17 | 22.42 | 22.48 | 22.34 | 22.41 | +0.369% | 3,190 | +3.133% |
| 2025-12-16 | 22.65 | 22.65 | 22.30 | 22.33 | -0.662% | 7,790 | +3.514% |
| 2025-12-15 | 22.39 | 22.48 | 22.35 | 22.48 | +0.464% | 832 | +2.828% |
| 2025-12-12 | 22.48 | 22.48 | 22.37 | 22.37 | -0.434% | 904 | +3.306% |
| 2025-12-11 | 22.39 | 22.48 | 22.35 | 22.47 | +0.549% | 4,793 | +2.857% |
| 2025-12-10 | 22.37 | 22.53 | 22.35 | 22.35 | +0.326% | 2,508 | +3.421% |
| 2025-12-09 | 22.44 | 22.44 | 22.27 | 22.27 | -0.429% | 1,462 | +3.759% |
| 2025-12-08 | 22.55 | 22.55 | 22.37 | 22.37 | -0.620% | 6,398 | +3.314% |
| 2025-12-05 | 22.51 | 22.60 | 22.51 | 22.51 | +0.090% | 1,490 | +2.673% |
| 2025-12-04 | 22.64 | 22.65 | 22.49 | 22.49 | -0.266% | 1,827 | +2.766% |
| 2025-12-03 | 22.45 | 22.55 | 22.45 | 22.55 | +0.311% | 1,230 | +2.492% |
| 2025-12-02 | 22.78 | 22.78 | 22.43 | 22.48 | -0.354% | 3,806 | +2.811% |
| 2025-12-01 | 22.79 | 22.80 | 22.56 | 22.56 | -1.227% | 21,620 | +2.447% |
| 2025-11-28 | 22.80 | 22.89 | 22.79 | 22.84 | +0.282% | 1,419 | +1.190% |
| 2025-11-26 | 22.78 | 22.78 | 22.78 | 22.78 | +0.489% | 407 | +1.475% |
| 2025-11-25 | 22.52 | 22.77 | 22.52 | 22.67 | +0.685% | 2,304 | +1.971% |
| 2025-11-24 | 22.42 | 22.51 | 22.42 | 22.51 | +0.286% | 1,219 | +2.670% |
| 2025-11-21 | 22.25 | 22.48 | 22.25 | 22.45 | +1.509% | 2,097 | +2.963% |
| 2025-11-20 | 22.37 | 22.37 | 22.11 | 22.11 | -0.273% | 406 | +4.517% |
| 2025-11-19 | 22.21 | 22.21 | 22.10 | 22.17 | -0.744% | 1,915 | +4.232% |
| 2025-11-18 | 22.26 | 22.38 | 22.24 | 22.34 | +0.572% | 11,772 | +3.456% |
| 2025-11-17 | 22.40 | 22.43 | 22.21 | 22.21 | -0.879% | 10,805 | +4.047% |
| 2025-11-14 | 22.29 | 22.45 | 22.29 | 22.41 | +0.341% | 2,382 | +3.133% |
| 2025-11-13 | 22.56 | 22.59 | 22.33 | 22.33 | -1.399% | 1,379 | +3.484% |
| 2025-11-12 | 22.76 | 22.79 | 22.65 | 22.65 | -0.840% | 3,160 | +2.037% |
| 2025-11-11 | 22.69 | 22.84 | 22.67 | 22.84 | +1.179% | 1,032 | +1.180% |
| 2025-11-10 | 22.55 | 22.64 | 22.41 | 22.58 | -0.129% | 2,190 | +2.372% |
| 2025-11-07 | 22.53 | 22.61 | 22.36 | 22.61 | +1.553% | 26,607 | +2.240% |
| 2025-11-06 | 22.40 | 22.40 | 22.26 | 22.26 | -0.745% | 7,612 | +3.827% |
| 2025-11-05 | 22.43 | 22.43 | 22.31 | 22.43 | -0.161% | 2,420 | +3.054% |
| 2025-11-04 | 22.62 | 22.62 | 22.34 | 22.46 | +0.352% | 2,048 | +2.888% |
| 2025-11-03 | 22.28 | 22.38 | 22.27 | 22.38 | -0.287% | 3,425 | +3.250% |
| 2025-10-31 | 22.42 | 22.45 | 22.38 | 22.45 | +0.151% | 1,713 | +2.954% |
| 2025-10-30 | 22.42 | 22.49 | 22.41 | 22.41 | +0.958% | 4,440 | +3.110% |
| 2025-10-29 | 22.63 | 22.63 | 22.18 | 22.20 | -2.643% | 2,532 | +4.098% |
| 2025-10-28 | 22.98 | 22.98 | 22.80 | 22.80 | -1.780% | 3,754 | +1.346% |
| 2025-10-27 | 23.22 | 23.23 | 23.14 | 23.22 | +0.083% | 4,343 | -0.458% |
| 2025-10-24 | 23.18 | 23.27 | 23.18 | 23.20 | +0.439% | 1,642 | -0.375% |
| 2025-10-23 | 23.19 | 23.19 | 22.92 | 23.10 | -0.055% | 2,362 | +0.062% |
| 2025-10-22 | 23.26 | 23.26 | 23.06 | 23.11 | +0.230% | 2,735 | +0.007% |
| 2025-10-21 | 23.10 | 23.11 | 23.06 | 23.06 | -0.115% | 1,532 | +0.237% |
| 2025-10-20 | 22.95 | 23.08 | 22.95 | 23.08 | +0.960% | 597 | +0.122% |
| 2025-10-17 | 22.67 | 22.86 | 22.67 | 22.86 | +0.756% | 2,042 | +1.083% |
| 2025-10-16 | 22.85 | 22.85 | 22.69 | 22.69 | -0.151% | 6,041 | +1.847% |
| 2025-10-15 | 22.46 | 22.76 | 22.46 | 22.73 | +1.562% | 5,012 | +1.694% |
| 2025-10-14 | 22.21 | 22.39 | 22.16 | 22.38 | +1.347% | 3,034 | +3.282% |
| 2025-10-13 | 22.06 | 22.09 | 22.03 | 22.08 | +0.491% | 2,313 | +4.674% |
| 2025-10-10 | 22.33 | 22.33 | 21.97 | 21.97 | -0.982% | 1,442 | +5.187% |
| 2025-10-09 | 22.26 | 22.32 | 22.17 | 22.19 | -0.463% | 2,915 | +4.155% |
| 2025-10-08 | 22.14 | 22.36 | 22.14 | 22.29 | -0.120% | 4,022 | +3.672% |
| 2025-10-07 | 22.27 | 22.41 | 22.27 | 22.32 | -0.534% | 5,217 | +3.548% |
| 2025-10-06 | 22.60 | 22.60 | 22.38 | 22.44 | -0.566% | 7,045 | +2.995% |
| 2025-10-03 | 22.62 | 22.67 | 22.57 | 22.57 | +0.524% | 2,002 | +2.412% |
| 2025-10-02 | 22.59 | 22.59 | 22.40 | 22.45 | -0.537% | 1,483 | +2.949% |
| 2025-10-01 | 22.56 | 22.58 | 22.53 | 22.57 | +0.072% | 1,209 | +2.396% |
| 2025-09-30 | 22.42 | 22.55 | 22.41 | 22.55 | +0.543% | 5,541 | +2.470% |
| 2025-09-29 | 22.55 | 22.55 | 22.40 | 22.43 | -0.037% | 1,919 | +3.026% |
| 2025-09-26 | 22.42 | 22.48 | 22.42 | 22.44 | +0.882% | 1,290 | +2.989% |
| 2025-09-25 | 22.14 | 22.32 | 22.14 | 22.25 | -0.328% | 1,883 | +3.897% |
| 2025-09-24 | 22.57 | 22.57 | 22.32 | 22.32 | -1.190% | 3,573 | +3.556% |
| 2025-09-23 | 22.40 | 22.59 | 22.40 | 22.59 | +0.463% | 7,207 | +2.324% |
| 2025-09-22 | 22.40 | 22.48 | 22.40 | 22.48 | +0.014% | 3,834 | +2.798% |
| 2025-09-19 | 22.48 | 22.48 | 22.48 | 22.48 | -1.099% | 620 | +2.812% |
| 2025-09-18 | 22.72 | 22.80 | 22.69 | 22.73 | +0.149% | 2,048 | +1.683% |
| 2025-09-17 | 22.89 | 22.90 | 22.70 | 22.70 | -0.138% | 2,277 | +1.835% |
| 2025-09-16 | 22.85 | 22.85 | 22.72 | 22.73 | -0.557% | 1,587 | +1.694% |
| 2025-09-15 | 23.23 | 23.23 | 22.84 | 22.85 | -0.338% | 2,313 | +1.128% |
| 2025-09-12 | 22.89 | 22.93 | 22.89 | 22.93 | -0.518% | 325 | +0.786% |
| 2025-09-11 | 22.77 | 23.05 | 22.77 | 23.05 | +1.690% | 2,325 | +0.264% |
| 2025-09-10 | 22.88 | 22.88 | 22.67 | 22.67 | -0.214% | 4,674 | +1.958% |
| 2025-09-09 | 22.64 | 22.72 | 22.62 | 22.72 | -0.231% | 1,431 | +1.740% |
| 2025-09-08 | 23.00 | 23.00 | 22.64 | 22.77 | -0.641% | 3,093 | +1.504% |
| 2025-09-05 | 22.84 | 22.92 | 22.82 | 22.92 | +1.031% | 2,395 | +0.853% |
| 2025-09-04 | 22.59 | 22.68 | 22.50 | 22.68 | +0.645% | 1,085 | +1.893% |
| 2025-09-03 | 22.55 | 22.60 | 22.46 | 22.54 | -0.023% | 1,539 | +2.550% |
| 2025-09-02 | 22.75 | 22.75 | 22.47 | 22.54 | -1.871% | 3,668 | +2.527% |
| 2025-08-29 | 22.78 | 22.97 | 22.75 | 22.97 | +0.468% | 1,843 | +0.609% |
| 2025-08-28 | 22.93 | 22.93 | 22.82 | 22.86 | -0.365% | 1,307 | +1.080% |
| 2025-08-27 | 22.90 | 22.98 | 22.90 | 22.95 | +0.562% | 906 | +0.711% |
| 2025-08-26 | 22.94 | 22.94 | 22.82 | 22.82 | -0.516% | 707 | +1.277% |
| 2025-08-25 | 22.96 | 23.08 | 22.94 | 22.94 | -0.331% | 888 | +0.755% |
| 2025-08-22 | 23.01 | 23.02 | 23.00 | 23.02 | +1.951% | 1,374 | +0.421% |
| 2025-08-21 | 22.78 | 22.78 | 22.54 | 22.57 | -0.464% | 1,064 | +2.381% |
| 2025-08-20 | 22.77 | 22.77 | 22.68 | 22.68 | +0.799% | 3,869 | +1.906% |
| 2025-08-19 | 22.48 | 22.50 | 22.48 | 22.50 | +1.511% | 2,417 | +2.720% |
| 2025-08-18 | 22.38 | 22.38 | 22.15 | 22.17 | -1.110% | 4,660 | +4.272% |
| 2025-08-15 | 22.30 | 22.46 | 22.30 | 22.41 | +0.542% | 1,763 | +3.115% |
| 2025-08-14 | 22.18 | 22.31 | 22.14 | 22.29 | -0.754% | 3,176 | +3.673% |
| 2025-08-13 | 22.33 | 22.48 | 22.23 | 22.46 | +0.944% | 4,095 | +2.891% |
| 2025-08-12 | 22.17 | 22.25 | 22.07 | 22.25 | +0.465% | 5,853 | +3.862% |
| 2025-08-11 | 22.23 | 22.27 | 22.14 | 22.15 | -0.575% | 7,896 | +4.346% |
| 2025-08-08 | 22.45 | 22.45 | 22.28 | 22.28 | -0.965% | 570 | +3.745% |
| 2025-08-07 | 22.47 | 22.50 | 22.39 | 22.49 | +0.199% | 4,285 | +2.745% |
| 2025-08-06 | 22.63 | 22.68 | 22.45 | 22.45 | -0.708% | 3,789 | +2.949% |
| 2025-08-05 | 22.54 | 22.66 | 22.54 | 22.61 | +0.349% | 1,870 | +2.220% |
| 2025-08-04 | 22.38 | 22.53 | 22.38 | 22.53 | +0.827% | 1,611 | +2.577% |
| 2025-08-01 | 22.32 | 22.50 | 22.24 | 22.35 | -0.480% | 5,765 | +3.426% |
| 2025-07-31 | 22.74 | 22.74 | 22.45 | 22.45 | -1.223% | 884 | +2.930% |
| 2025-07-30 | 23.24 | 23.24 | 22.73 | 22.73 | -1.454% | 943 | +1.671% |
| 2025-07-29 | 22.90 | 23.07 | 22.76 | 23.07 | +1.772% | 4,249 | +0.193% |
| 2025-07-28 | 22.90 | 22.90 | 22.67 | 22.67 | -1.606% | 5,224 | +1.969% |
| 2025-07-25 | 22.96 | 23.04 | 22.91 | 23.04 | -0.018% | 2,088 | +0.331% |
| 2025-07-24 | 23.14 | 23.15 | 23.04 | 23.04 | -0.544% | 2,476 | +0.312% |
| 2025-07-23 | 23.16 | 23.21 | 23.11 | 23.17 | +0.016% | 4,014 | -0.233% |
| 2025-07-22 | 22.64 | 23.16 | 22.64 | 23.16 | +1.649% | 4,180 | -0.217% |
| 2025-07-21 | 22.75 | 22.90 | 22.75 | 22.79 | +0.489% | 1,344 | +1.429% |
| 2025-07-18 | 22.66 | 22.68 | 22.63 | 22.68 | +0.174% | 1,250 | +1.925% |
| 2025-07-17 | 22.66 | 22.66 | 22.54 | 22.64 | -0.027% | 2,323 | +2.102% |
| 2025-07-16 | 22.54 | 22.65 | 22.53 | 22.64 | +1.070% | 1,518 | +2.074% |
| 2025-07-15 | 22.52 | 22.52 | 22.38 | 22.40 | -1.305% | 2,183 | +3.166% |
| 2025-07-14 | 22.62 | 22.70 | 22.62 | 22.70 | +0.549% | 3,554 | +1.820% |
| 2025-07-11 | 22.66 | 22.66 | 22.35 | 22.57 | +0.177% | 1,332 | +2.379% |
| 2025-07-10 | 22.66 | 22.66 | 22.41 | 22.54 | +0.414% | 3,082 | +2.560% |
| 2025-07-09 | 22.47 | 22.48 | 22.40 | 22.44 | +0.031% | 9,223 | +2.985% |
| 2025-07-08 | 22.44 | 22.48 | 22.42 | 22.44 | -0.214% | 1,258 | +3.017% |
| 2025-07-07 | 22.69 | 22.69 | 22.39 | 22.48 | -0.923% | 1,714 | +2.796% |
| 2025-07-03 | 22.91 | 22.91 | 22.57 | 22.69 | +0.211% | 3,721 | +1.847% |
| 2025-07-02 | 22.61 | 22.65 | 22.55 | 22.64 | -0.220% | 4,177 | +2.062% |
| 2025-07-01 | 22.48 | 22.80 | 22.48 | 22.70 | +0.744% | 3,470 | +1.837% |
| 2025-06-30 | 22.63 | 22.63 | 22.24 | 22.53 | +0.537% | 2,720 | +2.595% |
| 2025-06-27 | 22.34 | 22.58 | 22.32 | 22.41 | +0.297% | 4,692 | +3.146% |
| 2025-06-26 | 22.25 | 22.34 | 22.20 | 22.34 | -0.487% | 8,780 | +3.453% |
| 2025-06-25 | 22.90 | 22.90 | 22.44 | 22.45 | -2.454% | 4,676 | +2.949% |
| 2025-06-24 | 22.94 | 23.05 | 22.94 | 23.01 | +0.386% | 3,046 | +0.422% |
| 2025-06-23 | 22.84 | 22.93 | 22.74 | 22.93 | +1.459% | 4,552 | +0.810% |
| 2025-06-20 | 22.68 | 22.78 | 22.60 | 22.60 | -0.818% | 1,920 | +2.280% |
| 2025-06-18 | 22.96 | 22.96 | 22.70 | 22.78 | +0.279% | 2,048 | +1.444% |
| 2025-06-17 | 22.82 | 22.82 | 22.62 | 22.72 | -0.197% | 2,099 | +1.726% |
| 2025-06-16 | 22.99 | 23.06 | 22.75 | 22.76 | -0.155% | 1,484 | +1.526% |
| 2025-06-13 | 22.88 | 22.90 | 22.70 | 22.80 | -0.766% | 7,696 | +1.368% |
| 2025-06-12 | 22.93 | 22.98 | 22.93 | 22.98 | +0.435% | 1,542 | +0.592% |
| 2025-06-11 | 23.10 | 23.10 | 22.84 | 22.88 | -0.516% | 1,538 | +1.030% |
| 2025-06-10 | 22.93 | 23.00 | 22.93 | 22.99 | +0.579% | 742 | +0.509% |
| 2025-06-09 | 22.77 | 22.92 | 22.73 | 22.86 | +0.055% | 6,005 | +1.091% |
| 2025-06-06 | 22.85 | 22.85 | 22.74 | 22.85 | +0.601% | 13,752 | +1.147% |
| 2025-06-05 | 22.76 | 22.76 | 22.68 | 22.71 | -0.199% | 1,943 | +1.755% |
| 2025-06-04 | 22.88 | 22.88 | 22.58 | 22.76 | +0.409% | 1,651 | +1.553% |
| 2025-06-03 | 22.55 | 22.67 | 22.53 | 22.67 | -0.339% | 1,610 | +1.968% |
| 2025-06-02 | 22.74 | 22.74 | 22.41 | 22.74 | +0.006% | 2,432 | +1.622% |
| 2025-05-30 | 22.70 | 22.74 | 22.63 | 22.74 | +0.338% | 2,106 | +1.628% |
| 2025-05-29 | 22.70 | 22.70 | 22.59 | 22.67 | +0.978% | 1,480 | +1.972% |
| 2025-05-28 | 22.31 | 22.45 | 22.31 | 22.45 | -0.194% | 951 | +2.969% |
| 2025-05-27 | 22.30 | 22.49 | 22.25 | 22.49 | +1.604% | 2,992 | +2.769% |
| 2025-05-23 | 22.11 | 22.13 | 22.04 | 22.13 | -0.116% | 1,343 | +4.418% |
| 2025-05-22 | 22.14 | 22.18 | 22.10 | 22.16 | -0.404% | 2,114 | +4.296% |
| 2025-05-21 | 22.70 | 22.84 | 22.21 | 22.25 | -2.583% | 9,939 | +3.874% |
| 2025-05-20 | 22.93 | 22.93 | 22.79 | 22.84 | -0.608% | 1,412 | +1.191% |
| 2025-05-19 | 22.93 | 23.01 | 22.78 | 22.98 | +0.091% | 5,110 | +0.575% |
| 2025-05-16 | 22.76 | 22.96 | 22.71 | 22.96 | +1.310% | 1,800 | +0.667% |
| 2025-05-15 | 22.49 | 22.66 | 22.47 | 22.66 | +1.674% | 4,282 | +1.986% |
| 2025-05-14 | 22.31 | 22.34 | 22.16 | 22.29 | -0.986% | 6,903 | +3.693% |
| 2025-05-13 | 22.63 | 22.63 | 22.43 | 22.51 | -1.051% | 3,631 | +2.671% |
| 2025-05-12 | 22.96 | 22.96 | 22.69 | 22.75 | +0.406% | 3,815 | +1.591% |
| 2025-05-09 | 22.58 | 22.73 | 22.58 | 22.66 | +0.399% | 4,331 | +2.003% |
| 2025-05-08 | 22.73 | 22.78 | 22.57 | 22.57 | -0.702% | 3,856 | +2.410% |
| 2025-05-07 | 22.96 | 22.96 | 22.73 | 22.73 | +0.028% | 1,246 | +1.691% |
| 2025-05-06 | 22.79 | 22.91 | 22.72 | 22.72 | -0.824% | 4,552 | +1.720% |
| 2025-05-05 | 22.92 | 22.99 | 22.82 | 22.91 | -0.391% | 1,739 | +0.882% |
| 2025-05-02 | 22.89 | 23.03 | 22.89 | 23.00 | +1.440% | 3,037 | +0.487% |
| 2025-05-01 | 22.50 | 22.77 | 22.50 | 22.67 | +0.512% | 21,158 | +1.934% |
| 2025-04-30 | 22.31 | 22.56 | 22.31 | 22.56 | +0.616% | 2,395 | +2.456% |
| 2025-04-29 | 22.23 | 22.44 | 22.23 | 22.42 | +0.493% | 1,473 | +3.087% |
| 2025-04-28 | 22.14 | 22.31 | 22.14 | 22.31 | +0.777% | 3,057 | +3.594% |
| 2025-04-25 | 22.19 | 22.24 | 22.02 | 22.14 | -0.221% | 3,950 | +4.400% |
| 2025-04-24 | 22.22 | 22.30 | 22.19 | 22.19 | +0.235% | 1,101 | +4.169% |
| 2025-04-23 | 22.55 | 22.55 | 22.06 | 22.14 | +0.374% | 3,459 | +4.414% |
| 2025-04-22 | 21.58 | 22.10 | 21.58 | 22.05 | +1.837% | 4,628 | +4.804% |
| 2025-04-21 | 22.21 | 22.21 | 21.48 | 21.65 | -2.135% | 3,528 | +6.730% |
| 2025-04-17 | 22.16 | 22.21 | 22.13 | 22.13 | +1.472% | 1,386 | +4.452% |
| 2025-04-16 | 21.80 | 21.82 | 21.80 | 21.81 | +0.082% | 1,934 | +5.989% |
| 2025-04-15 | 22.00 | 22.00 | 21.79 | 21.79 | +0.339% | 7,328 | +6.076% |
| 2025-04-14 | 21.70 | 21.83 | 21.64 | 21.71 | 0.000% | 6,292 | +6.436% |