FBOT
Fidelity Disruptive Automation ETF
stockNASDAQETF
At CloseOct 2, 2026 3:49:39 PM EDT
39.62USD+1.771%(+0.69)16,812
FBOT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.50 | 39.70 | 39.49 | 39.62 | +1.782% | 16,812 | 0.000% | |
| 2026-10-01 | 38.85 | 39.03 | 38.62 | 38.93 | +0.469% | 6,736 | +1.782% | |
| 2026-09-30 | 39.00 | 39.11 | 38.75 | 38.75 | +0.055% | 8,641 | +2.260% | |
| 2026-09-29 | 38.89 | 38.89 | 38.64 | 38.73 | +0.123% | 6,514 | +2.316% | |
| 2026-09-28 | 38.67 | 38.84 | 38.48 | 38.68 | -0.802% | 5,892 | +2.442% | |
| 2026-09-25 | 38.96 | 39.09 | 38.81 | 38.99 | +1.173% | 10,766 | +1.620% | |
| 2026-09-24 | 38.42 | 38.58 | 38.23 | 38.54 | -0.463% | 8,360 | +2.812% | |
| 2026-09-23 | 38.96 | 38.98 | 38.67 | 38.72 | -1.064% | 7,187 | +2.336% | |
| 2026-09-22 | 38.86 | 39.17 | 38.83 | 39.14 | +0.999% | 11,571 | +1.247% | |
| 2026-09-21 | 38.41 | 38.82 | 38.29 | 38.75 | +1.894% | 17,901 | +2.258% | |
| 2026-09-18 | 37.97 | 38.03 | 37.80 | 38.03 | -0.153% | 12,095 | +4.195% | |
| 2026-09-17 | 38.18 | 38.18 | 37.97 | 38.09 | +1.156% | 18,986 | +4.035% | |
| 2026-09-16 | 37.73 | 37.92 | 37.41 | 37.65 | +0.434% | 8,769 | +5.237% | |
| 2026-09-15 | 37.68 | 37.68 | 37.36 | 37.49 | -0.693% | 9,329 | +5.694% | |
| 2026-09-14 | 37.58 | 37.93 | 37.57 | 37.75 | -1.727% | 11,108 | +4.961% | |
| 2026-09-11 | 38.34 | 38.56 | 38.34 | 38.42 | +1.293% | 7,470 | +3.148% | |
| 2026-09-10 | 38.00 | 38.16 | 37.86 | 37.92 | -1.513% | 6,441 | +4.481% | |
| 2026-09-09 | 38.72 | 38.76 | 38.47 | 38.51 | -0.926% | 8,834 | +2.900% | |
| 2026-09-08 | 39.13 | 39.15 | 38.87 | 38.87 | -1.216% | 9,936 | +1.947% | |
| 2026-09-04 | 39.27 | 39.43 | 39.24 | 39.35 | +0.245% | 9,678 | +0.708% | |
| 2026-09-03 | 38.99 | 39.29 | 38.92 | 39.25 | +1.830% | 12,977 | +0.954% | |
| 2026-09-02 | 38.41 | 38.54 | 38.41 | 38.54 | -0.216% | 10,539 | +2.802% | |
| 2026-09-01 | 39.04 | 39.04 | 38.61 | 38.63 | -2.141% | 9,832 | +2.579% | |
| 2026-08-31 | 39.71 | 39.71 | 39.36 | 39.47 | -0.581% | 9,870 | +0.383% | |
| 2026-08-28 | 40.16 | 40.16 | 39.66 | 39.70 | -1.247% | 9,144 | -0.200% | |
| 2026-08-27 | 39.94 | 40.27 | 39.94 | 40.20 | +1.442% | 16,343 | -1.444% | |
| 2026-08-26 | 39.65 | 39.77 | 39.56 | 39.63 | -0.138% | 9,594 | -0.023% | |
| 2026-08-25 | 39.91 | 39.91 | 39.63 | 39.69 | +0.698% | 6,920 | -0.161% | |
| 2026-08-24 | 39.69 | 39.69 | 39.35 | 39.41 | -1.193% | 10,007 | +0.536% | |
| 2026-08-21 | 39.87 | 39.95 | 39.58 | 39.89 | +0.919% | 6,737 | -0.663% | |
| 2026-08-20 | 39.48 | 39.74 | 39.37 | 39.53 | -0.538% | 9,555 | +0.250% | |
| 2026-08-19 | 39.86 | 39.90 | 39.51 | 39.74 | -0.064% | 9,159 | -0.288% | |
| 2026-08-18 | 40.07 | 40.07 | 39.75 | 39.76 | -2.244% | 11,397 | -0.352% | |
| 2026-08-17 | 40.67 | 40.84 | 40.65 | 40.68 | +0.412% | 8,386 | -2.588% | |
| 2026-08-14 | 40.71 | 40.71 | 40.41 | 40.51 | -0.570% | 22,931 | -2.186% | |
| 2026-08-13 | 40.50 | 40.77 | 40.48 | 40.74 | +0.550% | 14,573 | -2.744% | |
| 2026-08-12 | 40.76 | 40.76 | 40.52 | 40.52 | +0.270% | 10,764 | -2.209% | |
| 2026-08-11 | 40.21 | 40.58 | 40.20 | 40.41 | +0.899% | 8,294 | -1.945% | |
| 2026-08-10 | 40.21 | 40.26 | 40.05 | 40.05 | -0.586% | 14,642 | -1.063% | |
| 2026-08-07 | 39.98 | 40.29 | 39.95 | 40.29 | +1.983% | 13,548 | -1.642% | |
| 2026-08-06 | 39.84 | 39.95 | 39.45 | 39.50 | -1.799% | 58,698 | +0.309% | |
| 2026-08-05 | 40.59 | 40.72 | 40.04 | 40.23 | +0.192% | 26,005 | -1.496% | |
| 2026-08-04 | 39.37 | 40.23 | 39.37 | 40.15 | +3.825% | 26,261 | -1.307% | |
| 2026-08-03 | 38.05 | 38.67 | 37.92 | 38.67 | +2.302% | 24,249 | +2.468% | |
| 2026-07-31 | 37.78 | 37.95 | 37.30 | 37.80 | +1.368% | 21,001 | +4.827% | |
| 2026-07-30 | 36.83 | 37.30 | 36.70 | 37.29 | +3.249% | 12,082 | +6.260% | |
| 2026-07-29 | 36.91 | 36.96 | 36.12 | 36.12 | -1.364% | 10,114 | +9.712% | |
| 2026-07-28 | 36.27 | 36.67 | 36.04 | 36.62 | -0.900% | 21,616 | +8.215% | |
| 2026-07-27 | 37.18 | 37.18 | 36.54 | 36.95 | +0.816% | 15,471 | +7.242% | |
| 2026-07-24 | 36.83 | 36.99 | 36.53 | 36.65 | -0.116% | 12,386 | +8.116% | |
| 2026-07-23 | 36.65 | 36.87 | 36.49 | 36.69 | -1.054% | 5,965 | +7.990% | |
| 2026-07-22 | 37.11 | 37.33 | 37.06 | 37.08 | -0.608% | 16,369 | +6.852% | |
| 2026-07-21 | 37.07 | 37.38 | 37.05 | 37.31 | +1.725% | 6,517 | +6.203% | |
| 2026-07-20 | 36.85 | 37.34 | 36.68 | 36.68 | -0.069% | 16,091 | +8.035% | |
| 2026-07-17 | 36.42 | 36.75 | 36.37 | 36.70 | -2.172% | 10,759 | +7.960% | |
| 2026-07-16 | 37.44 | 37.73 | 37.39 | 37.52 | -1.268% | 25,902 | +5.615% | |
| 2026-07-15 | 38.15 | 38.15 | 37.68 | 38.00 | +0.197% | 12,752 | +4.275% | |
| 2026-07-14 | 37.89 | 38.14 | 37.84 | 37.93 | +0.473% | 16,341 | +4.480% | |
| 2026-07-13 | 38.17 | 38.18 | 37.69 | 37.75 | -2.221% | 18,964 | +4.974% | |
| 2026-07-10 | 38.54 | 38.71 | 38.28 | 38.60 | +0.847% | 13,347 | +2.643% | |
| 2026-07-09 | 38.29 | 38.40 | 38.16 | 38.28 | +0.497% | 14,226 | +3.512% | |
| 2026-07-08 | 37.92 | 38.09 | 37.46 | 38.09 | -1.067% | 14,419 | +4.026% | |
| 2026-07-07 | 39.09 | 39.09 | 38.38 | 38.50 | -3.201% | 11,794 | +2.917% | |
| 2026-07-06 | 39.42 | 39.85 | 39.42 | 39.77 | +2.295% | 9,860 | -0.377% | |
| 2026-07-02 | 39.60 | 39.75 | 38.63 | 38.88 | -1.493% | 17,552 | +1.910% | |
| 2026-07-01 | 39.63 | 39.89 | 39.47 | 39.47 | -0.320% | 18,058 | +0.388% | |
| 2026-06-30 | 38.92 | 39.60 | 38.92 | 39.60 | +2.181% | 15,260 | +0.067% | |
| 2026-06-29 | 38.25 | 38.76 | 38.07 | 38.75 | +2.075% | 18,483 | +2.249% | |
| 2026-06-26 | 37.86 | 38.18 | 37.69 | 37.97 | -0.570% | 13,871 | +4.371% | |
| 2026-06-25 | 38.25 | 38.35 | 37.81 | 38.18 | +0.821% | 12,813 | +3.776% | |
| 2026-06-24 | 37.58 | 38.22 | 37.58 | 37.87 | -0.224% | 19,930 | +4.628% | |
| 2026-06-23 | 37.96 | 38.30 | 37.87 | 37.96 | -3.352% | 39,709 | +4.394% | |
| 2026-06-22 | 39.44 | 39.47 | 39.16 | 39.27 | -0.021% | 21,334 | +0.895% | |
| 2026-06-18 | 39.12 | 39.28 | 38.93 | 39.28 | +1.923% | 19,019 | +0.874% | |
| 2026-06-17 | 38.98 | 39.31 | 38.46 | 38.54 | -0.536% | 20,944 | +2.813% | |
| 2026-06-16 | 39.08 | 39.08 | 38.72 | 38.75 | -0.752% | 27,022 | +2.262% | |
| 2026-06-15 | 38.98 | 39.24 | 38.98 | 39.04 | +1.680% | 27,924 | +1.493% | |
| 2026-06-12 | 37.95 | 38.40 | 37.63 | 38.40 | +1.153% | 23,514 | +3.198% | |
| 2026-06-11 | 37.20 | 38.34 | 37.01 | 37.96 | +2.323% | 21,217 | +4.388% | |
| 2026-06-10 | 37.71 | 37.97 | 37.04 | 37.10 | -2.811% | 15,631 | +6.813% | |
| 2026-06-09 | 38.75 | 39.05 | 37.23 | 38.17 | -1.032% | 23,460 | +3.811% | |
| 2026-06-08 | 38.69 | 38.79 | 38.50 | 38.57 | +0.811% | 16,362 | +2.740% | |
| 2026-06-05 | 39.54 | 39.60 | 38.05 | 38.26 | -4.721% | 44,620 | +3.573% | |
| 2026-06-04 | 39.80 | 40.20 | 39.80 | 40.15 | +0.409% | 18,469 | -1.316% | |
| 2026-06-03 | 39.94 | 40.25 | 39.86 | 39.99 | -0.338% | 17,763 | -0.913% | |
| 2026-06-02 | 39.71 | 40.14 | 39.71 | 40.13 | +0.300% | 38,873 | -1.248% | |
| 2026-06-01 | 39.67 | 40.16 | 39.59 | 40.01 | +0.364% | 32,669 | -0.951% | |
| 2026-05-29 | 39.86 | 39.99 | 39.63 | 39.86 | +0.092% | 36,411 | -0.591% | |
| 2026-05-28 | 39.46 | 39.90 | 39.27 | 39.82 | +0.515% | 33,982 | -0.499% | |
| 2026-05-27 | 39.91 | 39.91 | 39.42 | 39.62 | -0.802% | 26,985 | +0.013% | |
| 2026-05-26 | 39.76 | 39.97 | 39.69 | 39.94 | +1.848% | 32,064 | -0.789% | |
| 2026-05-22 | 39.12 | 39.37 | 39.10 | 39.22 | +1.476% | 19,733 | +1.044% | |
| 2026-05-21 | 38.29 | 38.84 | 38.22 | 38.64 | -0.159% | 25,371 | +2.536% | |
| 2026-05-20 | 37.99 | 38.71 | 37.88 | 38.71 | +1.571% | 20,027 | +2.372% | |
| 2026-05-19 | 38.07 | 38.30 | 37.70 | 38.11 | -0.808% | 26,087 | +3.981% | |
| 2026-05-18 | 38.72 | 38.83 | 37.59 | 38.42 | -0.883% | 44,795 | +3.141% | |
| 2026-05-15 | 38.96 | 39.01 | 38.74 | 38.76 | -2.503% | 29,356 | +2.230% | |
| 2026-05-14 | 39.69 | 39.93 | 39.58 | 39.76 | +0.013% | 44,579 | -0.328% | |
| 2026-05-13 | 39.70 | 39.82 | 39.37 | 39.75 | +0.332% | 26,706 | -0.316% | |
| 2026-05-12 | 39.63 | 39.66 | 39.16 | 39.62 | -1.053% | 18,929 | +0.015% | |
| 2026-05-11 | 39.85 | 40.14 | 39.78 | 40.04 | +0.742% | 23,186 | -1.038% | |
| 2026-05-08 | 39.84 | 39.84 | 39.60 | 39.74 | +1.315% | 38,413 | -0.303% | |
| 2026-05-07 | 39.74 | 39.74 | 39.10 | 39.23 | -0.597% | 37,223 | +1.008% | |
| 2026-05-06 | 38.92 | 39.47 | 38.92 | 39.47 | +3.071% | 30,127 | +0.404% | |
| 2026-05-05 | 38.16 | 38.34 | 38.16 | 38.29 | +1.035% | 13,291 | +3.488% | |
| 2026-05-04 | 38.13 | 38.31 | 37.70 | 37.90 | -0.741% | 21,266 | +4.559% | |
| 2026-05-01 | 38.11 | 38.31 | 38.11 | 38.18 | -0.107% | 22,879 | +3.783% | |
| 2026-04-30 | 37.71 | 38.24 | 37.68 | 38.22 | +3.218% | 12,601 | +3.672% | |
| 2026-04-29 | 37.28 | 37.30 | 36.94 | 37.03 | -1.510% | 12,803 | +7.009% | |
| 2026-04-28 | 37.73 | 37.73 | 37.47 | 37.60 | -1.833% | 15,149 | +5.393% | |
| 2026-04-27 | 38.31 | 38.35 | 38.04 | 38.30 | +1.660% | 11,604 | +3.461% | |
| 2026-04-24 | 37.50 | 37.69 | 37.37 | 37.67 | +1.047% | 11,320 | +5.178% | |
| 2026-04-23 | 37.41 | 37.58 | 36.87 | 37.28 | -0.657% | 16,128 | +6.279% | |
| 2026-04-22 | 37.59 | 37.71 | 37.35 | 37.53 | +1.167% | 12,584 | +5.581% | |
| 2026-04-21 | 37.51 | 37.76 | 37.09 | 37.10 | -1.290% | 13,203 | +6.813% | |
| 2026-04-20 | 37.45 | 37.58 | 37.36 | 37.58 | +0.262% | 20,255 | +5.436% | |
| 2026-04-17 | 37.40 | 37.76 | 37.35 | 37.48 | +2.250% | 26,952 | +5.712% | |
| 2026-04-16 | 36.70 | 36.72 | 36.49 | 36.66 | +0.085% | 12,079 | +8.090% | |
| 2026-04-15 | 36.47 | 36.63 | 36.40 | 36.63 | +0.432% | 13,566 | +8.183% | |
| 2026-04-14 | 36.22 | 36.49 | 36.22 | 36.47 | +1.545% | 19,025 | +8.650% | |
| 2026-04-13 | 35.20 | 35.91 | 35.09 | 35.91 | +1.423% | 12,476 | +10.329% | |
| 2026-04-10 | 35.57 | 35.60 | 35.34 | 35.41 | +0.827% | 18,361 | +11.898% | |
| 2026-04-09 | 35.07 | 35.24 | 34.90 | 35.12 | -0.419% | 8,656 | +12.824% | |
| 2026-04-08 | 35.38 | 35.57 | 35.09 | 35.27 | +5.091% | 24,077 | +12.351% | |
| 2026-04-07 | 33.42 | 35.23 | 33.00 | 33.56 | -0.347% | 21,551 | +18.071% | |
| 2026-04-06 | 33.54 | 34.95 | 33.49 | 33.68 | +0.814% | 23,533 | +17.660% | |
| 2026-04-02 | 32.68 | 33.48 | 32.57 | 33.41 | -0.992% | 16,580 | +18.618% | |
| 2026-04-01 | 33.68 | 34.16 | 33.68 | 33.74 | +1.906% | 20,809 | +17.442% | |
| 2026-03-31 | 32.18 | 33.11 | 32.18 | 33.11 | +4.437% | 15,416 | +19.681% | |
| 2026-03-30 | 32.52 | 32.52 | 31.59 | 31.70 | -1.704% | 17,793 | +24.991% | |
| 2026-03-27 | 32.65 | 32.75 | 32.20 | 32.25 | -2.313% | 36,688 | +22.861% | |
| 2026-03-26 | 33.53 | 33.70 | 33.02 | 33.02 | -2.968% | 8,977 | +20.020% | |
| 2026-03-25 | 34.22 | 34.22 | 33.98 | 34.02 | +1.310% | 5,054 | +16.457% | |
| 2026-03-24 | 33.58 | 33.85 | 33.08 | 33.59 | -1.104% | 17,542 | +17.983% | |
| 2026-03-23 | 33.80 | 34.29 | 33.66 | 33.96 | +2.707% | 9,799 | +16.680% | |
| 2026-03-20 | 33.93 | 33.93 | 32.80 | 33.06 | -3.106% | 25,968 | +19.838% | |
| 2026-03-19 | 33.56 | 34.29 | 33.47 | 34.13 | -0.293% | 19,851 | +16.116% | |
| 2026-03-18 | 34.58 | 34.76 | 34.23 | 34.23 | -1.538% | 13,143 | +15.775% | |
| 2026-03-17 | 34.85 | 34.91 | 34.62 | 34.76 | +0.408% | 19,560 | +13.995% | |
| 2026-03-16 | 34.48 | 34.66 | 34.48 | 34.62 | +1.443% | 11,707 | +14.460% | |
| 2026-03-13 | 34.68 | 34.74 | 34.06 | 34.13 | -1.298% | 31,639 | +16.111% | |
| 2026-03-12 | 35.09 | 35.13 | 34.56 | 34.58 | -2.082% | 22,507 | +14.604% | |
| 2026-03-11 | 35.26 | 35.50 | 35.18 | 35.31 | +0.654% | 18,522 | +12.219% | |
| 2026-03-10 | 35.36 | 35.69 | 35.06 | 35.08 | -0.009% | 21,128 | +12.953% | |
| 2026-03-09 | 34.09 | 35.16 | 33.93 | 35.08 | +0.742% | 33,622 | +12.943% | |
| 2026-03-06 | 34.88 | 35.20 | 34.79 | 34.83 | -2.080% | 19,962 | +13.781% | |
| 2026-03-05 | 35.63 | 35.98 | 35.09 | 35.57 | -1.786% | 25,823 | +11.414% | |
| 2026-03-04 | 36.13 | 36.29 | 36.01 | 36.21 | +0.837% | 16,812 | +9.424% | |
| 2026-03-03 | 35.56 | 36.02 | 35.00 | 35.91 | -2.929% | 21,940 | +10.339% | |
| 2026-03-02 | 36.32 | 37.09 | 36.32 | 36.99 | +0.013% | 30,464 | +7.108% | |
| 2026-02-27 | 36.93 | 37.07 | 36.73 | 36.99 | -0.676% | 14,989 | +7.121% | |
| 2026-02-26 | 37.40 | 37.40 | 36.94 | 37.24 | -0.430% | 21,652 | +6.397% | |
| 2026-02-25 | 37.34 | 37.46 | 37.23 | 37.40 | +1.410% | 22,004 | +5.940% | |
| 2026-02-24 | 36.39 | 36.90 | 36.27 | 36.88 | +1.535% | 10,540 | +7.433% | |
| 2026-02-23 | 36.56 | 36.72 | 36.13 | 36.33 | -1.223% | 20,057 | +9.083% | |
| 2026-02-20 | 36.39 | 36.88 | 36.39 | 36.77 | +0.933% | 26,565 | +7.748% | |
| 2026-02-19 | 36.20 | 36.51 | 36.18 | 36.44 | +0.545% | 35,633 | +8.754% | |
| 2026-02-18 | 36.06 | 36.56 | 36.06 | 36.24 | +0.520% | 22,150 | +9.347% | |
| 2026-02-17 | 35.75 | 36.15 | 35.50 | 36.05 | -0.179% | 47,381 | +9.915% | |
| 2026-02-13 | 35.83 | 36.29 | 35.83 | 36.11 | +0.346% | 22,837 | +9.719% | |
| 2026-02-12 | 36.75 | 36.86 | 35.97 | 35.99 | -1.895% | 25,713 | +10.099% | |
| 2026-02-11 | 36.90 | 36.94 | 36.44 | 36.69 | -0.177% | 30,489 | +8.013% | |
| 2026-02-10 | 36.79 | 36.99 | 36.69 | 36.75 | +0.524% | 50,276 | +7.821% | |
| 2026-02-09 | 35.97 | 36.61 | 35.97 | 36.56 | +1.764% | 39,749 | +8.386% | |
| 2026-02-06 | 35.15 | 35.92 | 35.15 | 35.92 | +3.620% | 19,762 | +10.298% | |
| 2026-02-05 | 34.77 | 35.05 | 34.55 | 34.67 | -1.464% | 26,443 | +14.290% | |
| 2026-02-04 | 35.83 | 35.87 | 34.95 | 35.19 | -1.193% | 33,427 | +12.618% | |
| 2026-02-03 | 35.67 | 35.70 | 35.11 | 35.61 | +1.222% | 25,978 | +11.274% | |
| 2026-02-02 | 35.06 | 35.38 | 35.06 | 35.18 | +0.331% | 14,386 | +12.634% | |
| 2026-01-30 | 35.47 | 35.62 | 34.95 | 35.06 | -1.302% | 22,442 | +13.006% | |
| 2026-01-29 | 35.88 | 35.88 | 34.98 | 35.53 | -0.652% | 52,873 | +11.534% | |
| 2026-01-28 | 35.99 | 36.00 | 35.67 | 35.76 | -0.584% | 29,083 | +10.807% | |
| 2026-01-27 | 35.85 | 36.00 | 35.72 | 35.97 | +1.285% | 25,765 | +10.160% | |
| 2026-01-26 | 35.57 | 35.71 | 35.47 | 35.51 | -0.187% | 32,968 | +11.576% | |
| 2026-01-23 | 35.55 | 35.68 | 35.45 | 35.58 | +0.113% | 17,877 | +11.367% | |
| 2026-01-22 | 35.69 | 35.69 | 35.46 | 35.54 | +0.340% | 24,739 | +11.493% | |
| 2026-01-21 | 35.13 | 35.56 | 34.86 | 35.42 | +1.716% | 22,529 | +11.871% | |
| 2026-01-20 | 35.12 | 35.36 | 34.78 | 34.82 | -2.592% | 58,447 | +13.791% | |
| 2026-01-16 | 35.90 | 35.92 | 35.70 | 35.75 | +0.183% | 54,252 | +10.841% | |
| 2026-01-15 | 35.82 | 35.87 | 35.65 | 35.68 | +0.930% | 46,229 | +11.044% | |
| 2026-01-14 | 35.30 | 35.42 | 35.16 | 35.35 | -0.023% | 18,663 | +12.076% | |
| 2026-01-13 | 35.50 | 35.61 | 35.30 | 35.36 | -0.651% | 25,025 | +12.050% | |
| 2026-01-12 | 35.22 | 35.62 | 35.22 | 35.59 | +0.964% | 36,392 | +11.320% | |
| 2026-01-09 | 35.04 | 35.30 | 35.04 | 35.26 | +1.243% | 23,432 | +12.394% | |
| 2026-01-08 | 34.77 | 35.13 | 34.68 | 34.82 | -0.209% | 18,238 | +13.791% | |
| 2026-01-07 | 34.92 | 35.05 | 34.81 | 34.90 | -0.129% | 29,376 | +13.554% | |
| 2026-01-06 | 34.49 | 34.94 | 34.48 | 34.94 | +1.401% | 18,265 | +13.408% | |
| 2026-01-05 | 34.06 | 34.52 | 34.06 | 34.46 | +2.204% | 42,107 | +14.997% | |
| 2026-01-02 | 33.76 | 33.88 | 33.51 | 33.71 | +1.130% | 23,184 | +17.531% | |
| 2025-12-31 | 33.59 | 33.59 | 33.00 | 33.34 | -0.734% | 9,363 | +18.859% | |
| 2025-12-30 | 33.62 | 33.72 | 33.53 | 33.58 | +0.160% | 13,919 | +17.987% | |
| 2025-12-29 | 33.45 | 33.57 | 33.43 | 33.53 | -0.222% | 13,282 | +18.176% | |
| 2025-12-26 | 33.64 | 33.64 | 33.54 | 33.60 | -0.070% | 7,285 | +17.914% | |
| 2025-12-24 | 33.54 | 33.66 | 33.54 | 33.63 | +0.022% | 17,719 | +17.831% | |
| 2025-12-23 | 33.49 | 33.63 | 33.48 | 33.62 | +0.241% | 8,037 | +17.857% | |
| 2025-12-22 | 33.41 | 33.56 | 33.41 | 33.54 | +1.268% | 19,944 | +18.141% | |
| 2025-12-19 | 32.82 | 33.16 | 32.82 | 33.12 | +0.865% | 20,504 | +19.639% | |
| 2025-12-18 | 32.78 | 33.03 | 32.76 | 32.84 | +1.754% | 15,535 | +20.674% | |
| 2025-12-17 | 33.00 | 33.00 | 32.25 | 32.27 | -2.359% | 14,571 | +22.791% | |
| 2025-12-16 | 32.95 | 33.09 | 32.83 | 33.05 | -0.219% | 14,007 | +19.894% | |
| 2025-12-15 | 33.52 | 33.52 | 33.10 | 33.12 | -0.386% | 11,413 | +19.632% | |
| 2025-12-12 | 33.79 | 33.79 | 33.13 | 33.25 | -1.451% | 15,797 | +19.169% | |
| 2025-12-11 | 33.51 | 33.75 | 33.31 | 33.74 | +0.454% | 38,304 | +17.440% | |
| 2025-12-10 | 33.23 | 33.66 | 33.22 | 33.59 | +0.964% | 22,054 | +17.974% | |
| 2025-12-09 | 33.23 | 33.35 | 33.23 | 33.27 | -0.117% | 13,830 | +19.111% | |
| 2025-12-08 | 33.49 | 33.49 | 33.24 | 33.31 | -0.254% | 22,899 | +18.971% | |
| 2025-12-05 | 33.38 | 33.53 | 33.34 | 33.39 | +0.358% | 18,447 | +18.670% | |
| 2025-12-04 | 33.16 | 33.33 | 33.12 | 33.27 | +1.029% | 15,508 | +19.095% | |
| 2025-12-03 | 32.51 | 32.95 | 32.47 | 32.93 | +1.362% | 20,186 | +20.320% | |
| 2025-12-02 | 32.58 | 32.62 | 32.41 | 32.49 | +0.309% | 11,623 | +21.959% | |
| 2025-12-01 | 32.32 | 32.61 | 32.32 | 32.39 | -0.167% | 16,941 | +22.336% | |
| 2025-11-28 | 32.35 | 32.49 | 32.35 | 32.44 | +0.351% | 12,167 | +22.132% | |
| 2025-11-26 | 32.12 | 32.42 | 32.10 | 32.33 | +1.112% | 11,667 | +22.560% | |
| 2025-11-25 | 31.58 | 31.99 | 31.55 | 31.98 | +1.574% | 7,559 | +23.923% | |
| 2025-11-24 | 31.13 | 31.57 | 31.13 | 31.48 | +1.816% | 19,586 | +25.874% | |
| 2025-11-21 | 30.71 | 31.10 | 30.45 | 30.92 | +1.144% | 13,333 | +28.160% | |
| 2025-11-20 | 31.87 | 31.94 | 30.55 | 30.57 | -2.361% | 16,386 | +29.626% | |
| 2025-11-19 | 31.30 | 31.54 | 31.17 | 31.31 | +0.268% | 19,413 | +26.566% | |
| 2025-11-18 | 31.35 | 31.46 | 31.07 | 31.22 | -1.613% | 28,473 | +26.905% | |
| 2025-11-17 | 31.97 | 32.17 | 31.61 | 31.74 | -1.750% | 24,778 | +24.858% | |
| 2025-11-14 | 31.82 | 32.57 | 31.77 | 32.30 | +0.223% | 21,218 | +22.673% | |
| 2025-11-13 | 32.90 | 32.90 | 32.20 | 32.23 | -2.791% | 9,894 | +22.947% | |
| 2025-11-12 | 33.29 | 33.29 | 33.10 | 33.15 | -0.139% | 12,563 | +19.516% | |
| 2025-11-11 | 33.39 | 33.39 | 33.10 | 33.20 | -0.972% | 6,137 | +19.349% | |
| 2025-11-10 | 33.40 | 33.54 | 33.21 | 33.53 | +1.979% | 36,659 | +18.190% | |
| 2025-11-07 | 32.68 | 32.88 | 32.25 | 32.88 | -0.222% | 27,820 | +20.529% | |
| 2025-11-06 | 33.69 | 33.70 | 32.90 | 32.95 | -2.235% | 22,007 | +20.262% | |
| 2025-11-05 | 33.29 | 33.82 | 33.17 | 33.70 | +0.429% | 20,547 | +17.574% | |
| 2025-11-04 | 33.69 | 33.92 | 33.52 | 33.56 | -2.544% | 20,374 | +18.079% | |
| 2025-11-03 | 34.46 | 34.49 | 34.21 | 34.43 | +0.360% | 14,551 | +15.075% | |
| 2025-10-31 | 34.28 | 34.41 | 34.11 | 34.31 | +0.790% | 12,162 | +15.490% | |
| 2025-10-30 | 34.17 | 34.33 | 34.04 | 34.04 | -0.964% | 14,185 | +16.402% | |
| 2025-10-29 | 34.21 | 34.47 | 34.21 | 34.37 | +1.294% | 22,197 | +15.281% | |
| 2025-10-28 | 33.90 | 33.99 | 33.84 | 33.93 | -0.108% | 18,965 | +16.772% | |
| 2025-10-27 | 33.91 | 33.99 | 33.90 | 33.97 | +1.153% | 18,579 | +16.646% | |
| 2025-10-24 | 33.60 | 33.73 | 33.58 | 33.58 | +0.789% | 14,348 | +17.990% | |
| 2025-10-23 | 32.80 | 33.35 | 32.80 | 33.32 | +1.123% | 15,599 | +18.921% | |
| 2025-10-22 | 33.29 | 33.29 | 32.81 | 32.95 | -1.089% | 12,424 | +20.256% | |
| 2025-10-21 | 33.20 | 33.44 | 33.12 | 33.31 | -0.171% | 24,908 | +18.947% | |
| 2025-10-20 | 33.10 | 33.41 | 33.10 | 33.37 | +1.789% | 24,965 | +18.743% | |
| 2025-10-17 | 32.63 | 32.86 | 32.57 | 32.78 | -0.235% | 14,177 | +20.868% | |
| 2025-10-16 | 33.11 | 33.16 | 32.70 | 32.86 | -0.256% | 12,156 | +20.584% | |
| 2025-10-15 | 33.26 | 33.35 | 32.75 | 32.95 | +0.625% | 25,015 | +20.275% | |
| 2025-10-14 | 32.30 | 32.98 | 32.12 | 32.74 | -0.350% | 15,803 | +21.026% | |
| 2025-10-13 | 32.68 | 32.91 | 32.59 | 32.86 | +2.156% | 19,750 | +20.602% | |
| 2025-10-10 | 33.55 | 33.55 | 32.16 | 32.16 | -4.044% | 46,573 | +23.202% | |
| 2025-10-09 | 33.89 | 33.89 | 33.45 | 33.52 | -0.453% | 27,137 | +18.220% | |
| 2025-10-08 | 33.36 | 33.67 | 33.36 | 33.67 | +1.156% | 24,839 | +17.685% | |
| 2025-10-07 | 33.73 | 33.75 | 33.24 | 33.29 | -1.233% | 24,646 | +19.046% | |
| 2025-10-06 | 33.55 | 33.75 | 33.55 | 33.70 | +1.218% | 21,469 | +17.578% | |
| 2025-10-03 | 33.38 | 33.45 | 33.15 | 33.30 | +0.293% | 22,152 | +19.010% | |
| 2025-10-02 | 33.22 | 33.23 | 33.00 | 33.20 | +0.961% | 17,396 | +19.360% | |
| 2025-10-01 | 32.57 | 32.89 | 32.57 | 32.88 | +0.386% | 17,577 | +20.507% | |
| 2025-09-30 | 32.49 | 32.76 | 32.48 | 32.76 | +0.723% | 12,612 | +20.972% | |
| 2025-09-29 | 32.56 | 32.63 | 32.47 | 32.52 | +0.401% | 31,097 | +21.847% | |
| 2025-09-26 | 32.33 | 32.41 | 32.18 | 32.39 | +0.167% | 16,713 | +22.336% | |
| 2025-09-25 | 32.27 | 32.44 | 32.06 | 32.34 | -0.719% | 28,361 | +22.540% | |
| 2025-09-24 | 32.96 | 32.96 | 32.54 | 32.57 | -1.318% | 12,007 | +21.660% | |
| 2025-09-23 | 33.21 | 33.24 | 32.94 | 33.01 | -0.407% | 19,082 | +20.056% | |
| 2025-09-22 | 32.64 | 33.15 | 32.62 | 33.14 | +1.391% | 30,954 | +19.567% | |
| 2025-09-19 | 32.49 | 32.75 | 32.49 | 32.69 | +0.011% | 20,594 | +21.231% | |
| 2025-09-18 | 32.42 | 32.74 | 32.38 | 32.68 | +1.690% | 20,586 | +21.244% | |
| 2025-09-17 | 32.25 | 32.34 | 32.00 | 32.14 | -0.469% | 11,013 | +23.293% | |
| 2025-09-16 | 32.37 | 32.37 | 32.19 | 32.29 | +0.093% | 11,773 | +22.714% | |
| 2025-09-15 | 32.03 | 32.27 | 32.03 | 32.26 | +0.950% | 22,065 | +22.829% | |
| 2025-09-12 | 31.99 | 32.01 | 31.85 | 31.96 | -0.189% | 9,323 | +23.996% | |
| 2025-09-11 | 31.85 | 32.06 | 31.50 | 32.02 | +1.271% | 14,974 | +23.762% | |
| 2025-09-10 | 31.73 | 31.81 | 31.54 | 31.61 | -0.691% | 19,938 | +25.334% | |
| 2025-09-09 | 31.90 | 31.90 | 31.61 | 31.84 | -0.453% | 25,113 | +24.468% | |
| 2025-09-08 | 31.90 | 32.00 | 31.89 | 31.98 | +1.473% | 26,292 | +23.904% | |
| 2025-09-05 | 31.62 | 31.70 | 31.25 | 31.52 | +0.465% | 13,244 | +25.729% | |
| 2025-09-04 | 31.12 | 31.37 | 31.06 | 31.37 | +0.626% | 23,187 | +26.313% | |
| 2025-09-03 | 31.30 | 31.36 | 31.09 | 31.18 | -0.152% | 19,123 | +27.103% | |
| 2025-09-02 | 30.95 | 31.23 | 30.88 | 31.22 | -0.912% | 31,542 | +26.910% | |
| 2025-08-29 | 31.86 | 31.88 | 31.47 | 31.51 | -1.547% | 30,281 | +25.752% | |
| 2025-08-28 | 31.88 | 32.06 | 31.88 | 32.01 | +0.724% | 25,004 | +23.806% | |
| 2025-08-27 | 31.71 | 31.84 | 31.65 | 31.77 | -0.204% | 23,661 | +24.703% | |
| 2025-08-26 | 31.65 | 31.84 | 31.65 | 31.84 | +0.601% | 57,674 | +24.449% | |
| 2025-08-25 | 31.74 | 31.80 | 31.65 | 31.65 | -0.214% | 11,925 | +25.197% | |
| 2025-08-22 | 31.09 | 31.79 | 31.09 | 31.72 | +2.341% | 9,352 | +24.929% | |
| 2025-08-21 | 31.05 | 31.08 | 30.94 | 30.99 | -0.570% | 8,745 | +27.853% | |
| 2025-08-20 | 31.21 | 31.21 | 30.81 | 31.17 | -0.748% | 16,761 | +27.124% | |
| 2025-08-19 | 31.85 | 31.85 | 31.38 | 31.41 | -1.257% | 25,002 | +26.173% | |
| 2025-08-18 | 31.65 | 31.81 | 31.62 | 31.80 | +0.425% | 19,900 | +24.587% | |
| 2025-08-15 | 31.78 | 31.78 | 31.66 | 31.67 | -0.082% | 24,642 | +25.117% | |
| 2025-08-14 | 31.66 | 31.73 | 31.56 | 31.70 | -0.855% | 28,221 | +25.014% | |
| 2025-08-13 | 32.06 | 32.06 | 31.89 | 31.97 | +0.267% | 30,680 | +23.945% | |
| 2025-08-12 | 31.77 | 31.89 | 31.60 | 31.88 | +0.765% | 29,812 | +24.277% | |
| 2025-08-11 | 31.94 | 31.94 | 31.64 | 31.64 | -0.944% | 32,886 | +25.228% | |
| 2025-08-08 | 32.01 | 32.08 | 31.91 | 31.94 | +0.493% | 42,305 | +24.046% | |
| 2025-08-07 | 32.02 | 32.02 | 31.59 | 31.79 | +0.296% | 26,409 | +24.658% | |
| 2025-08-06 | 31.59 | 31.70 | 31.51 | 31.69 | -0.030% | 24,556 | +25.027% | |
| 2025-08-05 | 31.65 | 31.82 | 31.53 | 31.70 | +1.075% | 21,441 | +24.990% | |
| 2025-08-04 | 31.16 | 31.36 | 31.11 | 31.36 | +1.636% | 13,519 | +26.333% | |
| 2025-08-01 | 30.99 | 30.99 | 30.61 | 30.86 | -1.462% | 20,941 | +28.401% | |
| 2025-07-31 | 31.47 | 31.69 | 31.30 | 31.32 | +0.081% | 30,668 | +26.523% | |
| 2025-07-30 | 31.29 | 31.47 | 31.17 | 31.29 | +0.152% | 27,720 | +26.627% | |
| 2025-07-29 | 31.42 | 31.43 | 31.20 | 31.25 | -0.541% | 23,240 | +26.819% | |
| 2025-07-28 | 31.58 | 31.58 | 31.35 | 31.41 | -0.548% | 28,495 | +26.132% | |
| 2025-07-25 | 31.44 | 31.60 | 31.36 | 31.59 | +0.138% | 18,263 | +25.441% | |
| 2025-07-24 | 31.59 | 31.59 | 31.46 | 31.54 | -0.080% | 19,298 | +25.614% | |
| 2025-07-23 | 31.52 | 31.61 | 31.39 | 31.57 | +2.075% | 22,954 | +25.513% | |
| 2025-07-22 | 30.87 | 30.93 | 30.61 | 30.93 | +0.010% | 15,527 | +28.118% | |
| 2025-07-21 | 31.08 | 31.15 | 30.93 | 30.93 | -0.065% | 14,456 | +28.131% | |
| 2025-07-18 | 31.04 | 31.04 | 30.85 | 30.95 | -0.288% | 15,480 | +28.048% | |
| 2025-07-17 | 30.76 | 31.05 | 30.76 | 31.03 | +1.469% | 17,249 | +27.679% | |
| 2025-07-16 | 30.47 | 30.60 | 30.32 | 30.59 | +0.628% | 15,177 | +29.555% | |
| 2025-07-15 | 30.59 | 30.59 | 30.38 | 30.39 | +0.327% | 17,223 | +30.369% | |
| 2025-07-14 | 30.15 | 30.30 | 30.07 | 30.30 | -0.214% | 9,648 | +30.796% | |
| 2025-07-11 | 30.31 | 30.41 | 30.31 | 30.36 | -0.296% | 6,781 | +30.515% | |
| 2025-07-10 | 30.51 | 30.54 | 30.26 | 30.45 | -0.092% | 9,959 | +30.130% | |
| 2025-07-09 | 30.24 | 30.48 | 30.10 | 30.48 | +1.256% | 14,955 | +30.010% | |
| 2025-07-08 | 30.06 | 30.11 | 30.00 | 30.10 | +0.333% | 15,928 | +31.643% | |
| 2025-07-07 | 30.13 | 30.13 | 29.90 | 30.00 | -1.686% | 22,234 | +32.082% | |
| 2025-07-03 | 30.39 | 30.55 | 30.39 | 30.51 | +0.874% | 5,104 | +29.855% | |
| 2025-07-02 | 29.82 | 30.25 | 29.82 | 30.25 | +1.442% | 9,169 | +30.990% | |
| 2025-07-01 | 29.90 | 29.96 | 29.75 | 29.82 | -0.534% | 10,044 | +32.879% | |
| 2025-06-30 | 30.02 | 30.02 | 29.92 | 29.98 | -0.133% | 14,719 | +32.170% | |
| 2025-06-27 | 29.89 | 30.08 | 29.77 | 30.02 | +1.035% | 24,520 | +31.994% | |
| 2025-06-26 | 29.53 | 29.71 | 29.48 | 29.71 | +1.685% | 13,436 | +33.360% | |
| 2025-06-25 | 29.30 | 29.34 | 29.19 | 29.22 | -0.171% | 15,729 | +35.607% | |
| 2025-06-24 | 29.08 | 29.27 | 28.98 | 29.27 | +2.271% | 7,448 | +35.376% | |
| 2025-06-23 | 28.39 | 28.71 | 28.34 | 28.62 | +0.421% | 19,619 | +38.450% | |
| 2025-06-20 | 28.93 | 28.93 | 28.50 | 28.50 | -1.630% | 32,855 | +39.033% | Div $0.067 |
| 2025-06-18 | 29.01 | 29.16 | 28.97 | 28.97 | +0.215% | 13,781 | +36.767% | |
| 2025-06-17 | 29.13 | 29.17 | 28.89 | 28.91 | -1.195% | 12,971 | +37.062% | |
| 2025-06-16 | 29.19 | 29.37 | 29.13 | 29.26 | +1.315% | 40,857 | +35.423% | |
| 2025-06-13 | 28.94 | 29.14 | 28.85 | 28.88 | -1.568% | 15,571 | +37.204% | |
| 2025-06-12 | 29.38 | 29.48 | 29.18 | 29.34 | -0.267% | 13,464 | +35.053% | |
| 2025-06-11 | 29.55 | 29.60 | 29.34 | 29.42 | +0.328% | 25,416 | +34.692% | |
| 2025-06-10 | 29.38 | 29.38 | 29.23 | 29.32 | +0.315% | 10,900 | +35.135% | |
| 2025-06-09 | 29.31 | 29.38 | 29.17 | 29.23 | -0.171% | 18,880 | +35.561% | |
| 2025-06-06 | 29.16 | 29.28 | 29.16 | 29.28 | +1.245% | 26,940 | +35.330% | |
| 2025-06-05 | 29.11 | 29.19 | 28.88 | 28.92 | -0.619% | 10,434 | +37.014% | |
| 2025-06-04 | 28.92 | 29.15 | 28.92 | 29.10 | +1.042% | 11,798 | +36.167% | |
| 2025-06-03 | 28.67 | 28.88 | 28.67 | 28.80 | +0.355% | 13,929 | +37.585% | |
| 2025-06-02 | 28.53 | 28.73 | 28.33 | 28.70 | +0.414% | 10,945 | +38.073% | |
| 2025-05-30 | 28.76 | 28.76 | 28.42 | 28.58 | -1.002% | 27,242 | +38.644% | |
| 2025-05-29 | 29.14 | 29.14 | 28.81 | 28.87 | +0.275% | 14,345 | +37.255% | |
| 2025-05-28 | 29.13 | 29.15 | 28.79 | 28.79 | -1.707% | 6,943 | +37.633% | |
| 2025-05-27 | 29.08 | 29.29 | 29.01 | 29.29 | +2.664% | 5,213 | +35.283% | |
| 2025-05-23 | 28.32 | 28.77 | 28.32 | 28.53 | -0.800% | 7,925 | +38.887% | |
| 2025-05-22 | 28.62 | 28.93 | 28.61 | 28.76 | 0.000% | 12,748 | +37.776% | |
| 2025-05-21 | 28.97 | 29.26 | 28.70 | 28.76 | -1.219% | 14,916 | +37.776% | |
| 2025-05-20 | 29.07 | 29.18 | 29.01 | 29.11 | +0.466% | 12,847 | +36.097% | |
| 2025-05-19 | 28.66 | 29.07 | 28.34 | 28.98 | -0.378% | 13,817 | +36.731% | |
| 2025-05-16 | 28.97 | 29.09 | 28.93 | 29.09 | +0.623% | 7,936 | +36.213% | |
| 2025-05-15 | 28.94 | 28.97 | 28.70 | 28.91 | +0.208% | 13,442 | +37.062% | |
| 2025-05-14 | 29.01 | 29.01 | 28.80 | 28.85 | +0.148% | 9,954 | +37.347% | |
| 2025-05-13 | 28.35 | 28.88 | 28.35 | 28.81 | +1.872% | 16,218 | +37.549% | |
| 2025-05-12 | 28.27 | 28.33 | 28.07 | 28.28 | +3.507% | 52,179 | +40.125% | |
| 2025-05-09 | 27.50 | 27.50 | 27.16 | 27.32 | -0.037% | 491,822 | +45.038% | |
| 2025-05-08 | 27.23 | 27.43 | 27.17 | 27.33 | +1.410% | 5,925 | +44.985% | |
| 2025-05-07 | 26.84 | 26.95 | 26.71 | 26.95 | +0.063% | 5,661 | +47.030% | |
| 2025-05-06 | 26.81 | 27.11 | 26.81 | 26.93 | -0.799% | 15,762 | +47.122% | |
| 2025-05-05 | 27.04 | 27.26 | 27.03 | 27.15 | +0.512% | 12,684 | +45.947% | |
| 2025-05-02 | 26.98 | 27.14 | 26.98 | 27.01 | +2.901% | 9,488 | +46.694% | |
| 2025-05-01 | 26.35 | 26.58 | 26.25 | 26.25 | +0.344% | 9,566 | +50.950% | |
| 2025-04-30 | 25.83 | 26.16 | 25.61 | 26.16 | +0.345% | 4,802 | +51.470% | |
| 2025-04-29 | 25.86 | 26.07 | 25.82 | 26.07 | +1.164% | 21,592 | +51.993% | |
| 2025-04-28 | 25.85 | 25.90 | 25.60 | 25.77 | -0.579% | 8,539 | +53.762% | |
| 2025-04-25 | 25.69 | 25.92 | 25.64 | 25.92 | +1.250% | 5,203 | +52.872% | |
| 2025-04-24 | 25.07 | 25.60 | 25.07 | 25.60 | +2.196% | 5,029 | +54.783% | |
| 2025-04-23 | 25.28 | 25.48 | 25.00 | 25.05 | +2.203% | 7,832 | +58.182% | |
| 2025-04-22 | 24.32 | 24.66 | 24.32 | 24.51 | +1.701% | 10,072 | +61.667% | |
| 2025-04-21 | 24.39 | 24.39 | 23.87 | 24.10 | -1.953% | 15,986 | +64.417% | |
| 2025-04-17 | 24.74 | 24.74 | 24.58 | 24.58 | -0.244% | 7,561 | +61.206% | |
| 2025-04-16 | 24.76 | 24.84 | 24.41 | 24.64 | -1.911% | 6,471 | +60.814% | |
| 2025-04-15 | 25.11 | 25.20 | 25.05 | 25.12 | +0.520% | 7,580 | +57.741% | |
| 2025-04-14 | 25.21 | 25.21 | 24.87 | 24.99 | 0.000% | 18,088 | +58.561% |