FDCF
Fidelity Disruptive Communications ETF
stockNASDAQETF
Market OpenOct 2, 2026
51.77USD0.000%(0.00)2,972
FDCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 51.77 | 51.84 | 51.75 | 51.77 | +0.614% | 2,819 | 0.000% | |
| 2026-10-01 | 51.50 | 51.57 | 51.25 | 51.45 | +0.208% | 9,131 | +0.614% | |
| 2026-09-30 | 51.41 | 51.91 | 51.32 | 51.35 | +0.146% | 6,847 | +0.824% | |
| 2026-09-29 | 51.36 | 51.36 | 51.01 | 51.27 | +0.069% | 3,117 | +0.971% | |
| 2026-09-28 | 51.33 | 51.41 | 51.24 | 51.24 | -1.186% | 2,158 | +1.041% | |
| 2026-09-25 | 51.78 | 52.01 | 51.78 | 51.85 | -0.800% | 1,198 | -0.158% | |
| 2026-09-24 | 52.05 | 52.33 | 51.91 | 52.27 | +0.664% | 3,330 | -0.957% | |
| 2026-09-23 | 52.31 | 52.31 | 51.92 | 51.92 | -1.090% | 10,819 | -0.299% | |
| 2026-09-22 | 52.64 | 52.66 | 52.40 | 52.50 | -0.018% | 4,271 | -1.385% | |
| 2026-09-21 | 51.28 | 52.60 | 51.28 | 52.51 | +3.545% | 11,046 | -1.403% | |
| 2026-09-18 | 50.67 | 50.79 | 50.56 | 50.71 | -0.623% | 6,387 | +2.093% | |
| 2026-09-17 | 51.27 | 51.27 | 50.83 | 51.03 | +0.811% | 8,812 | +1.456% | |
| 2026-09-16 | 50.93 | 51.01 | 50.42 | 50.62 | -0.283% | 8,249 | +2.279% | |
| 2026-09-15 | 50.66 | 50.78 | 50.60 | 50.76 | -0.613% | 2,452 | +1.989% | |
| 2026-09-14 | 50.73 | 51.26 | 50.73 | 51.07 | +0.479% | 2,492 | +1.364% | |
| 2026-09-11 | 50.82 | 50.88 | 50.81 | 50.83 | +1.203% | 1,988 | +1.849% | |
| 2026-09-10 | 49.97 | 50.40 | 49.97 | 50.23 | -0.301% | 3,726 | +3.075% | |
| 2026-09-09 | 50.62 | 50.62 | 50.31 | 50.38 | -0.414% | 3,462 | +2.765% | |
| 2026-09-08 | 50.80 | 50.80 | 50.44 | 50.59 | -0.287% | 2,426 | +2.340% | |
| 2026-09-04 | 50.89 | 50.89 | 50.70 | 50.73 | -0.007% | 2,672 | +2.046% | |
| 2026-09-03 | 50.34 | 50.80 | 50.34 | 50.74 | +1.250% | 2,963 | +2.038% | |
| 2026-09-02 | 49.63 | 50.11 | 49.63 | 50.11 | +0.821% | 7,281 | +3.314% | |
| 2026-09-01 | 49.97 | 50.09 | 49.70 | 49.70 | -1.536% | 11,385 | +4.162% | |
| 2026-08-31 | 50.58 | 50.58 | 50.37 | 50.48 | -0.714% | 4,655 | +2.562% | |
| 2026-08-28 | 50.99 | 51.37 | 50.75 | 50.84 | +0.037% | 6,019 | +1.830% | |
| 2026-08-27 | 50.73 | 50.82 | 50.63 | 50.82 | +0.876% | 4,950 | +1.867% | |
| 2026-08-26 | 50.48 | 50.66 | 50.33 | 50.38 | -0.448% | 6,071 | +2.760% | |
| 2026-08-25 | 50.36 | 50.66 | 50.30 | 50.61 | +1.096% | 4,180 | +2.300% | |
| 2026-08-24 | 50.10 | 50.22 | 50.03 | 50.06 | -0.438% | 2,444 | +3.421% | |
| 2026-08-21 | 50.20 | 50.34 | 50.20 | 50.28 | +0.632% | 4,649 | +2.969% | |
| 2026-08-20 | 50.26 | 50.26 | 49.88 | 49.96 | -0.869% | 29,803 | +3.619% | |
| 2026-08-19 | 50.62 | 50.77 | 50.33 | 50.40 | -0.085% | 4,635 | +2.718% | |
| 2026-08-18 | 50.62 | 50.67 | 50.44 | 50.44 | -1.296% | 7,609 | +2.631% | |
| 2026-08-17 | 51.58 | 51.60 | 51.07 | 51.10 | -0.809% | 2,980 | +1.302% | |
| 2026-08-14 | 51.89 | 51.94 | 51.52 | 51.52 | -0.091% | 4,311 | +0.482% | |
| 2026-08-13 | 51.44 | 51.69 | 51.43 | 51.57 | +0.714% | 7,007 | +0.390% | |
| 2026-08-12 | 51.26 | 51.33 | 51.20 | 51.20 | +0.187% | 3,782 | +1.107% | |
| 2026-08-11 | 51.48 | 51.55 | 51.08 | 51.11 | -0.150% | 2,174 | +1.296% | |
| 2026-08-10 | 51.02 | 51.35 | 51.02 | 51.18 | +0.306% | 10,232 | +1.145% | |
| 2026-08-07 | 50.85 | 51.15 | 50.85 | 51.03 | +2.130% | 3,208 | +1.454% | |
| 2026-08-06 | 49.95 | 50.13 | 49.94 | 49.96 | -0.016% | 4,239 | +3.615% | |
| 2026-08-05 | 50.88 | 50.88 | 49.97 | 49.97 | -0.617% | 7,023 | +3.599% | |
| 2026-08-04 | 49.69 | 50.49 | 49.69 | 50.28 | +1.504% | 7,443 | +2.960% | |
| 2026-08-03 | 48.60 | 49.69 | 48.60 | 49.54 | +2.271% | 4,421 | +4.508% | |
| 2026-07-31 | 48.43 | 48.44 | 47.84 | 48.44 | +0.107% | 8,516 | +6.881% | |
| 2026-07-30 | 47.76 | 48.46 | 47.76 | 48.38 | +1.086% | 2,175 | +6.996% | |
| 2026-07-29 | 48.49 | 48.56 | 47.78 | 47.87 | -1.272% | 16,146 | +8.158% | |
| 2026-07-28 | 47.85 | 48.52 | 47.85 | 48.48 | +0.613% | 15,016 | +6.782% | |
| 2026-07-27 | 48.27 | 48.50 | 48.03 | 48.19 | +0.758% | 5,573 | +7.437% | |
| 2026-07-24 | 47.83 | 48.24 | 47.76 | 47.82 | -0.367% | 3,589 | +8.251% | |
| 2026-07-23 | 48.37 | 48.37 | 47.77 | 48.00 | -2.223% | 4,646 | +7.853% | |
| 2026-07-22 | 49.35 | 49.39 | 49.09 | 49.09 | -1.442% | 2,775 | +5.456% | |
| 2026-07-21 | 49.86 | 49.88 | 49.76 | 49.81 | +0.678% | 7,421 | +3.935% | |
| 2026-07-20 | 49.74 | 49.91 | 49.47 | 49.47 | +0.203% | 3,790 | +4.640% | |
| 2026-07-17 | 49.07 | 49.40 | 48.91 | 49.37 | -1.706% | 3,552 | +4.852% | |
| 2026-07-16 | 51.15 | 51.15 | 50.14 | 50.23 | -1.873% | 18,806 | +3.063% | |
| 2026-07-15 | 51.08 | 51.33 | 51.02 | 51.19 | +0.463% | 11,498 | +1.132% | |
| 2026-07-14 | 50.77 | 51.08 | 50.77 | 50.95 | +0.371% | 3,773 | +1.600% | |
| 2026-07-13 | 51.35 | 51.47 | 50.74 | 50.77 | -1.089% | 5,534 | +1.977% | |
| 2026-07-10 | 51.55 | 51.61 | 51.33 | 51.33 | +0.134% | 8,208 | +0.866% | |
| 2026-07-09 | 50.51 | 51.26 | 50.51 | 51.26 | +0.806% | 4,253 | +1.001% | |
| 2026-07-08 | 50.29 | 50.85 | 50.29 | 50.85 | +0.630% | 2,321 | +1.815% | |
| 2026-07-07 | 50.53 | 50.78 | 50.47 | 50.53 | -0.649% | 3,279 | +2.457% | |
| 2026-07-06 | 50.42 | 51.02 | 50.42 | 50.86 | +1.544% | 11,246 | +1.792% | |
| 2026-07-02 | 50.65 | 50.65 | 49.77 | 50.08 | -0.905% | 3,815 | +3.364% | |
| 2026-07-01 | 50.15 | 50.90 | 50.02 | 50.54 | +1.168% | 17,468 | +2.428% | |
| 2026-06-30 | 49.16 | 49.96 | 49.16 | 49.96 | +1.531% | 4,260 | +3.624% | |
| 2026-06-29 | 48.42 | 49.24 | 48.42 | 49.21 | +3.265% | 7,460 | +5.211% | |
| 2026-06-26 | 46.92 | 47.97 | 46.92 | 47.65 | +0.268% | 13,425 | +8.646% | |
| 2026-06-25 | 47.31 | 47.98 | 47.31 | 47.52 | -1.413% | 7,834 | +8.937% | |
| 2026-06-24 | 48.77 | 48.77 | 48.19 | 48.20 | -0.192% | 2,508 | +7.397% | |
| 2026-06-23 | 48.03 | 48.70 | 47.81 | 48.30 | -1.736% | 24,994 | +7.191% | |
| 2026-06-22 | 49.46 | 49.76 | 48.88 | 49.15 | -1.530% | 8,249 | +5.330% | |
| 2026-06-18 | 49.17 | 49.92 | 49.13 | 49.91 | +1.735% | 12,682 | +3.718% | |
| 2026-06-17 | 49.97 | 49.97 | 49.01 | 49.06 | -1.653% | 4,064 | +5.517% | |
| 2026-06-16 | 50.20 | 50.21 | 49.82 | 49.89 | -0.659% | 13,140 | +3.773% | |
| 2026-06-15 | 49.96 | 50.34 | 49.95 | 50.22 | +2.481% | 6,549 | +3.089% | |
| 2026-06-12 | 49.12 | 49.12 | 48.45 | 49.00 | +0.448% | 15,583 | +5.647% | |
| 2026-06-11 | 48.01 | 48.79 | 47.73 | 48.78 | +1.650% | 8,781 | +6.120% | |
| 2026-06-10 | 48.43 | 48.84 | 47.99 | 47.99 | -1.899% | 5,348 | +7.872% | |
| 2026-06-09 | 49.62 | 49.72 | 47.62 | 48.92 | -0.666% | 8,560 | +5.823% | |
| 2026-06-08 | 49.50 | 49.65 | 49.20 | 49.25 | +0.250% | 17,806 | +5.119% | |
| 2026-06-05 | 50.61 | 50.61 | 49.09 | 49.13 | -3.936% | 8,870 | +5.381% | |
| 2026-06-04 | 50.62 | 51.33 | 50.62 | 51.14 | +0.719% | 8,441 | +1.233% | |
| 2026-06-03 | 51.45 | 51.45 | 50.52 | 50.77 | -1.766% | 12,660 | +1.961% | |
| 2026-06-02 | 51.74 | 51.84 | 51.48 | 51.69 | -0.134% | 6,162 | +0.161% | |
| 2026-06-01 | 50.87 | 52.06 | 50.87 | 51.76 | +2.073% | 10,670 | +0.026% | |
| 2026-05-29 | 50.64 | 50.77 | 50.45 | 50.70 | -0.049% | 5,128 | +2.100% | |
| 2026-05-28 | 50.21 | 50.76 | 50.12 | 50.73 | +0.935% | 10,912 | +2.050% | |
| 2026-05-27 | 50.00 | 50.40 | 49.99 | 50.26 | +0.864% | 8,780 | +3.004% | |
| 2026-05-26 | 49.78 | 49.94 | 49.63 | 49.83 | +0.851% | 6,656 | +3.894% | |
| 2026-05-22 | 49.57 | 49.64 | 49.26 | 49.41 | +0.104% | 6,866 | +4.777% | |
| 2026-05-21 | 48.93 | 49.66 | 48.93 | 49.36 | +0.392% | 6,085 | +4.886% | |
| 2026-05-20 | 48.93 | 49.16 | 48.82 | 49.16 | +0.707% | 10,964 | +5.298% | |
| 2026-05-19 | 48.96 | 49.08 | 48.69 | 48.82 | -0.930% | 5,100 | +6.042% | |
| 2026-05-18 | 49.33 | 49.76 | 49.03 | 49.28 | -0.069% | 13,371 | +5.055% | |
| 2026-05-15 | 49.27 | 49.57 | 49.21 | 49.31 | -1.100% | 15,517 | +4.982% | |
| 2026-05-14 | 49.49 | 49.90 | 49.49 | 49.86 | +1.179% | 17,307 | +3.827% | |
| 2026-05-13 | 48.80 | 49.49 | 48.78 | 49.28 | +1.036% | 6,242 | +5.051% | |
| 2026-05-12 | 48.51 | 48.77 | 48.32 | 48.77 | -0.041% | 9,056 | +6.140% | |
| 2026-05-11 | 48.81 | 49.12 | 48.79 | 48.80 | -1.085% | 11,741 | +6.096% | |
| 2026-05-08 | 49.41 | 49.41 | 49.23 | 49.33 | -0.389% | 5,510 | +4.945% | |
| 2026-05-07 | 49.62 | 49.86 | 49.41 | 49.52 | -0.226% | 7,696 | +4.538% | |
| 2026-05-06 | 48.88 | 49.64 | 48.88 | 49.63 | +1.277% | 13,991 | +4.301% | |
| 2026-05-05 | 49.41 | 49.41 | 49.01 | 49.01 | -0.212% | 7,426 | +5.633% | |
| 2026-05-04 | 49.17 | 49.31 | 49.04 | 49.11 | +0.338% | 12,325 | +5.410% | |
| 2026-05-01 | 48.63 | 49.12 | 48.63 | 48.95 | +1.308% | 10,605 | +5.766% | |
| 2026-04-30 | 48.02 | 48.32 | 47.48 | 48.32 | +0.942% | 4,560 | +7.149% | |
| 2026-04-29 | 47.81 | 48.00 | 47.44 | 47.86 | +0.282% | 12,005 | +8.159% | |
| 2026-04-28 | 47.75 | 47.85 | 47.43 | 47.73 | -1.567% | 4,746 | +8.463% | |
| 2026-04-27 | 48.44 | 48.55 | 48.34 | 48.49 | +0.236% | 3,344 | +6.763% | |
| 2026-04-24 | 47.94 | 48.44 | 47.84 | 48.38 | +1.908% | 8,231 | +7.016% | |
| 2026-04-23 | 48.20 | 48.20 | 46.97 | 47.47 | -1.992% | 4,449 | +9.058% | |
| 2026-04-22 | 48.05 | 48.43 | 47.98 | 48.43 | +1.689% | 6,207 | +6.886% | |
| 2026-04-21 | 48.30 | 48.51 | 47.62 | 47.63 | -1.195% | 7,368 | +8.691% | |
| 2026-04-20 | 47.98 | 48.22 | 47.98 | 48.21 | +0.064% | 4,724 | +7.392% | |
| 2026-04-17 | 48.18 | 48.35 | 48.01 | 48.18 | +1.032% | 8,154 | +7.461% | |
| 2026-04-16 | 47.55 | 47.89 | 47.25 | 47.68 | +0.724% | 5,458 | +8.570% | |
| 2026-04-15 | 46.86 | 47.48 | 46.86 | 47.34 | +1.427% | 4,655 | +9.356% | |
| 2026-04-14 | 46.14 | 46.79 | 46.14 | 46.67 | +1.869% | 5,364 | +10.917% | |
| 2026-04-13 | 44.72 | 45.82 | 44.72 | 45.82 | +1.569% | 17,986 | +12.990% | |
| 2026-04-10 | 45.45 | 45.45 | 45.02 | 45.11 | -0.016% | 6,168 | +14.763% | |
| 2026-04-09 | 45.15 | 45.15 | 44.72 | 45.12 | -0.169% | 3,447 | +14.744% | |
| 2026-04-08 | 45.96 | 45.96 | 45.04 | 45.19 | +2.976% | 5,955 | +14.551% | |
| 2026-04-07 | 43.50 | 43.89 | 43.36 | 43.89 | +0.465% | 3,636 | +17.960% | |
| 2026-04-06 | 43.67 | 43.84 | 43.63 | 43.68 | +0.176% | 4,801 | +18.509% | |
| 2026-04-02 | 42.50 | 43.61 | 42.35 | 43.61 | +0.687% | 15,010 | +18.717% | |
| 2026-04-01 | 43.64 | 43.86 | 43.31 | 43.31 | +0.616% | 17,369 | +19.533% | |
| 2026-03-31 | 41.55 | 43.07 | 41.55 | 43.04 | +4.400% | 11,754 | +20.269% | |
| 2026-03-30 | 41.86 | 41.86 | 41.23 | 41.23 | -0.669% | 41,382 | +25.561% | |
| 2026-03-27 | 42.01 | 42.01 | 41.40 | 41.51 | -1.761% | 6,704 | +24.721% | |
| 2026-03-26 | 43.43 | 43.43 | 42.23 | 42.25 | -3.609% | 5,036 | +22.525% | |
| 2026-03-25 | 44.09 | 44.09 | 43.77 | 43.83 | +1.290% | 11,400 | +18.103% | |
| 2026-03-24 | 43.51 | 43.59 | 43.27 | 43.28 | -1.399% | 2,304 | +19.627% | |
| 2026-03-23 | 43.66 | 44.36 | 43.66 | 43.89 | +1.662% | 2,200 | +17.953% | |
| 2026-03-20 | 43.53 | 43.53 | 43.17 | 43.17 | -1.806% | 4,973 | +19.913% | |
| 2026-03-19 | 43.82 | 44.11 | 43.58 | 43.97 | -1.003% | 6,623 | +17.748% | |
| 2026-03-18 | 44.75 | 44.87 | 44.41 | 44.41 | -1.055% | 5,393 | +16.567% | |
| 2026-03-17 | 44.83 | 45.23 | 44.83 | 44.89 | +0.381% | 7,674 | +15.337% | |
| 2026-03-16 | 44.49 | 44.72 | 44.49 | 44.72 | +1.588% | 3,821 | +15.776% | |
| 2026-03-13 | 44.61 | 44.63 | 44.00 | 44.02 | -0.661% | 4,105 | +17.614% | |
| 2026-03-12 | 45.05 | 45.14 | 44.31 | 44.31 | -2.499% | 3,680 | +16.836% | |
| 2026-03-11 | 45.34 | 45.58 | 45.13 | 45.45 | +0.307% | 23,967 | +13.917% | |
| 2026-03-10 | 45.50 | 45.76 | 45.26 | 45.31 | +1.028% | 8,088 | +14.267% | |
| 2026-03-09 | 44.49 | 44.95 | 44.37 | 44.84 | -0.286% | 4,951 | +15.441% | |
| 2026-03-06 | 44.93 | 45.39 | 44.93 | 44.97 | -1.617% | 3,847 | +15.112% | |
| 2026-03-05 | 45.46 | 46.02 | 45.18 | 45.71 | -0.014% | 6,537 | +13.251% | |
| 2026-03-04 | 45.29 | 45.80 | 45.29 | 45.72 | +1.226% | 9,039 | +13.234% | |
| 2026-03-03 | 44.43 | 45.38 | 44.31 | 45.17 | -1.772% | 7,721 | +14.623% | |
| 2026-03-02 | 44.98 | 46.02 | 44.98 | 45.98 | -0.036% | 13,731 | +12.592% | |
| 2026-02-27 | 45.31 | 46.07 | 45.31 | 46.00 | +0.097% | 5,834 | +12.551% | |
| 2026-02-26 | 46.02 | 46.02 | 45.57 | 45.95 | -0.515% | 9,506 | +12.660% | |
| 2026-02-25 | 45.88 | 46.21 | 45.82 | 46.19 | +1.093% | 8,124 | +12.079% | |
| 2026-02-24 | 44.89 | 45.72 | 44.89 | 45.69 | +1.508% | 8,688 | +13.304% | |
| 2026-02-23 | 45.69 | 45.69 | 44.99 | 45.01 | -1.814% | 7,430 | +15.013% | |
| 2026-02-20 | 45.30 | 46.24 | 45.30 | 45.84 | +1.048% | 9,706 | +12.926% | |
| 2026-02-19 | 45.37 | 45.72 | 45.32 | 45.37 | -0.537% | 4,216 | +14.110% | |
| 2026-02-18 | 45.28 | 45.88 | 45.28 | 45.61 | +0.846% | 10,749 | +13.497% | |
| 2026-02-17 | 45.17 | 45.45 | 44.81 | 45.23 | -0.021% | 8,280 | +14.457% | |
| 2026-02-13 | 45.17 | 45.69 | 45.04 | 45.24 | +0.736% | 13,234 | +14.433% | |
| 2026-02-12 | 46.23 | 46.24 | 44.80 | 44.91 | -2.709% | 12,808 | +15.275% | |
| 2026-02-11 | 46.76 | 46.76 | 46.03 | 46.16 | -0.700% | 6,916 | +12.153% | |
| 2026-02-10 | 46.34 | 46.69 | 46.34 | 46.49 | +0.998% | 9,720 | +11.367% | |
| 2026-02-09 | 45.27 | 46.13 | 45.12 | 46.03 | +1.783% | 8,558 | +12.479% | |
| 2026-02-06 | 44.79 | 45.30 | 44.44 | 45.22 | +1.743% | 12,998 | +14.484% | |
| 2026-02-05 | 44.58 | 44.73 | 44.31 | 44.45 | -1.323% | 12,924 | +16.480% | |
| 2026-02-04 | 45.51 | 45.51 | 44.57 | 45.04 | -2.300% | 10,616 | +14.939% | |
| 2026-02-03 | 47.41 | 47.41 | 45.65 | 46.10 | -2.462% | 7,301 | +12.295% | |
| 2026-02-02 | 47.03 | 47.65 | 47.03 | 47.27 | +0.053% | 4,791 | +9.531% | |
| 2026-01-30 | 48.11 | 48.25 | 47.06 | 47.24 | -2.568% | 6,847 | +9.589% | |
| 2026-01-29 | 49.11 | 49.11 | 47.75 | 48.48 | -0.427% | 8,259 | +6.775% | |
| 2026-01-28 | 49.01 | 49.49 | 48.61 | 48.69 | +0.065% | 13,617 | +6.319% | |
| 2026-01-27 | 48.67 | 48.77 | 48.58 | 48.66 | +0.410% | 9,602 | +6.388% | |
| 2026-01-26 | 48.21 | 48.66 | 48.20 | 48.46 | +0.696% | 18,974 | +6.824% | |
| 2026-01-23 | 47.85 | 48.28 | 47.85 | 48.13 | +0.838% | 9,480 | +7.568% | |
| 2026-01-22 | 47.74 | 48.19 | 47.54 | 47.73 | +1.848% | 20,464 | +8.470% | |
| 2026-01-21 | 47.09 | 47.14 | 46.49 | 46.86 | +0.048% | 12,739 | +10.474% | |
| 2026-01-20 | 47.21 | 47.45 | 46.84 | 46.84 | -2.295% | 13,306 | +10.528% | |
| 2026-01-16 | 48.34 | 48.37 | 47.89 | 47.94 | -0.485% | 10,831 | +7.991% | |
| 2026-01-15 | 48.67 | 48.70 | 48.15 | 48.17 | -0.135% | 10,617 | +7.468% | |
| 2026-01-14 | 48.71 | 48.71 | 48.04 | 48.24 | -1.390% | 15,492 | +7.323% | |
| 2026-01-13 | 49.01 | 49.07 | 48.73 | 48.92 | -0.179% | 17,359 | +5.831% | |
| 2026-01-12 | 48.45 | 49.03 | 48.45 | 49.01 | +0.757% | 13,307 | +5.641% | |
| 2026-01-09 | 48.64 | 48.74 | 48.45 | 48.64 | +0.168% | 11,561 | +6.441% | |
| 2026-01-08 | 48.58 | 48.65 | 48.44 | 48.55 | -0.792% | 4,907 | +6.621% | |
| 2026-01-07 | 49.06 | 49.18 | 48.89 | 48.94 | -0.513% | 13,058 | +5.776% | |
| 2026-01-06 | 49.06 | 49.25 | 48.92 | 49.20 | +0.459% | 18,173 | +5.233% | |
| 2026-01-05 | 48.82 | 49.26 | 48.82 | 48.97 | +1.112% | 13,671 | +5.716% | |
| 2026-01-02 | 48.60 | 48.85 | 48.18 | 48.43 | +0.744% | 10,720 | +6.892% | |
| 2025-12-31 | 48.30 | 48.35 | 48.04 | 48.07 | -0.637% | 7,071 | +7.687% | |
| 2025-12-30 | 48.44 | 48.50 | 48.33 | 48.38 | +0.077% | 11,526 | +7.001% | |
| 2025-12-29 | 48.03 | 48.40 | 48.03 | 48.34 | +0.050% | 5,789 | +7.084% | |
| 2025-12-26 | 48.30 | 48.37 | 48.30 | 48.32 | +0.179% | 1,603 | +7.138% | |
| 2025-12-24 | 48.14 | 48.27 | 47.99 | 48.23 | +0.318% | 7,560 | +7.330% | |
| 2025-12-23 | 47.82 | 48.11 | 47.71 | 48.08 | +0.504% | 8,377 | +7.671% | |
| 2025-12-22 | 47.82 | 47.99 | 47.63 | 47.84 | +0.849% | 18,254 | +8.213% | |
| 2025-12-19 | 47.29 | 47.65 | 47.29 | 47.44 | +1.103% | 2,626 | +9.132% | |
| 2025-12-18 | 47.11 | 47.34 | 46.87 | 46.92 | +1.224% | 4,553 | +10.335% | |
| 2025-12-17 | 47.36 | 47.36 | 46.33 | 46.35 | -1.837% | 7,854 | +11.686% | |
| 2025-12-16 | 46.89 | 47.30 | 46.80 | 47.22 | +0.378% | 10,579 | +9.634% | |
| 2025-12-15 | 47.63 | 47.63 | 47.01 | 47.04 | -0.852% | 10,776 | +10.049% | |
| 2025-12-12 | 48.13 | 48.39 | 47.24 | 47.45 | -1.616% | 20,207 | +9.111% | |
| 2025-12-11 | 48.09 | 48.30 | 47.91 | 48.23 | -0.366% | 4,789 | +7.348% | |
| 2025-12-10 | 48.11 | 48.58 | 48.05 | 48.40 | +0.716% | 6,836 | +6.955% | |
| 2025-12-09 | 47.65 | 48.06 | 47.65 | 48.06 | +0.457% | 10,629 | +7.721% | |
| 2025-12-08 | 48.06 | 48.14 | 47.74 | 47.84 | +0.095% | 17,893 | +8.213% | |
| 2025-12-05 | 47.56 | 47.94 | 47.56 | 47.80 | +1.069% | 10,056 | +8.315% | |
| 2025-12-04 | 47.39 | 47.39 | 47.08 | 47.29 | +0.318% | 5,641 | +9.473% | |
| 2025-12-03 | 47.03 | 47.30 | 46.93 | 47.14 | -0.179% | 10,172 | +9.821% | |
| 2025-12-02 | 47.25 | 47.34 | 47.07 | 47.22 | +0.624% | 5,659 | +9.625% | |
| 2025-12-01 | 46.77 | 47.18 | 46.65 | 46.93 | -0.342% | 12,731 | +10.309% | |
| 2025-11-28 | 46.67 | 47.15 | 46.67 | 47.09 | +0.843% | 16,763 | +9.931% | |
| 2025-11-26 | 46.79 | 46.90 | 46.64 | 46.70 | +0.535% | 16,098 | +10.858% | |
| 2025-11-25 | 45.92 | 46.51 | 45.63 | 46.45 | +0.989% | 17,761 | +11.451% | |
| 2025-11-24 | 45.31 | 46.00 | 45.31 | 46.00 | +2.433% | 9,704 | +12.553% | |
| 2025-11-21 | 44.65 | 45.23 | 44.45 | 44.90 | +0.792% | 19,966 | +15.291% | |
| 2025-11-20 | 46.60 | 46.64 | 44.51 | 44.55 | -2.481% | 23,248 | +16.204% | |
| 2025-11-19 | 45.79 | 46.11 | 45.53 | 45.68 | -0.066% | 7,702 | +13.321% | |
| 2025-11-18 | 45.63 | 46.00 | 45.20 | 45.71 | -0.813% | 18,388 | +13.246% | |
| 2025-11-17 | 46.56 | 46.75 | 45.83 | 46.09 | -0.854% | 15,615 | +12.326% | |
| 2025-11-14 | 45.88 | 46.87 | 45.70 | 46.49 | -0.094% | 13,337 | +11.367% | |
| 2025-11-13 | 47.34 | 47.37 | 46.31 | 46.53 | -2.176% | 20,897 | +11.263% | |
| 2025-11-12 | 48.19 | 48.19 | 47.56 | 47.56 | -0.767% | 21,446 | +8.841% | |
| 2025-11-11 | 48.15 | 48.15 | 47.84 | 47.93 | -0.689% | 4,958 | +8.006% | |
| 2025-11-10 | 48.17 | 48.34 | 47.88 | 48.26 | +1.936% | 15,074 | +7.262% | |
| 2025-11-07 | 46.95 | 47.35 | 46.23 | 47.35 | -0.130% | 15,943 | +9.339% | |
| 2025-11-06 | 48.28 | 48.28 | 47.38 | 47.41 | -2.015% | 25,022 | +9.197% | |
| 2025-11-05 | 48.52 | 48.68 | 48.22 | 48.38 | -0.131% | 19,740 | +6.996% | |
| 2025-11-04 | 48.60 | 49.15 | 48.25 | 48.45 | -2.038% | 13,580 | +6.857% | |
| 2025-11-03 | 50.00 | 50.00 | 49.30 | 49.46 | -0.152% | 17,139 | +4.679% | |
| 2025-10-31 | 49.59 | 49.87 | 49.42 | 49.53 | +1.437% | 23,689 | +4.520% | |
| 2025-10-30 | 49.34 | 49.50 | 48.79 | 48.83 | -2.080% | 13,145 | +6.023% | |
| 2025-10-29 | 49.85 | 49.99 | 49.65 | 49.87 | +0.191% | 18,085 | +3.817% | |
| 2025-10-28 | 49.76 | 49.83 | 49.55 | 49.77 | +0.085% | 15,629 | +4.016% | |
| 2025-10-27 | 49.53 | 49.73 | 49.44 | 49.73 | +1.602% | 20,000 | +4.104% | |
| 2025-10-24 | 48.95 | 49.10 | 48.94 | 48.94 | +0.925% | 11,356 | +5.772% | |
| 2025-10-23 | 48.19 | 48.64 | 48.19 | 48.50 | +0.992% | 6,364 | +6.750% | |
| 2025-10-22 | 48.59 | 48.59 | 47.65 | 48.02 | -1.282% | 18,195 | +7.808% | |
| 2025-10-21 | 48.73 | 48.75 | 48.46 | 48.64 | +0.178% | 15,343 | +6.427% | |
| 2025-10-20 | 48.22 | 48.70 | 48.22 | 48.56 | +1.562% | 24,105 | +6.616% | |
| 2025-10-17 | 47.61 | 48.01 | 47.50 | 47.81 | -0.107% | 7,356 | +8.281% | |
| 2025-10-16 | 48.67 | 48.67 | 47.67 | 47.86 | -0.740% | 14,944 | +8.165% | |
| 2025-10-15 | 48.65 | 48.82 | 48.08 | 48.22 | +0.274% | 10,338 | +7.364% | |
| 2025-10-14 | 47.85 | 48.46 | 47.37 | 48.09 | -0.955% | 11,620 | +7.658% | |
| 2025-10-13 | 48.67 | 48.84 | 48.42 | 48.55 | +1.710% | 11,623 | +6.630% | |
| 2025-10-10 | 49.45 | 49.60 | 47.73 | 47.73 | -3.373% | 23,790 | +8.453% | |
| 2025-10-09 | 49.75 | 49.75 | 49.09 | 49.40 | -0.431% | 8,826 | +4.794% | |
| 2025-10-08 | 49.33 | 49.65 | 49.22 | 49.61 | +1.028% | 10,882 | +4.343% | |
| 2025-10-07 | 49.63 | 49.63 | 48.89 | 49.11 | -0.945% | 17,652 | +5.416% | |
| 2025-10-06 | 49.55 | 49.76 | 49.29 | 49.58 | +0.690% | 15,811 | +4.419% | |
| 2025-10-03 | 49.71 | 49.71 | 49.11 | 49.24 | -0.316% | 17,260 | +5.140% | |
| 2025-10-02 | 49.75 | 49.75 | 49.12 | 49.39 | +0.006% | 11,516 | +4.808% | |
| 2025-10-01 | 48.99 | 49.47 | 48.99 | 49.39 | -0.314% | 12,682 | +4.814% | |
| 2025-09-30 | 49.64 | 49.64 | 49.16 | 49.55 | -0.028% | 14,549 | +4.485% | |
| 2025-09-29 | 49.71 | 49.89 | 49.55 | 49.56 | +0.535% | 14,778 | +4.456% | |
| 2025-09-26 | 49.17 | 49.30 | 48.91 | 49.30 | +0.240% | 13,457 | +5.014% | |
| 2025-09-25 | 48.83 | 49.32 | 48.58 | 49.18 | +0.049% | 24,350 | +5.267% | |
| 2025-09-24 | 49.56 | 49.62 | 49.07 | 49.16 | -0.606% | 14,477 | +5.318% | |
| 2025-09-23 | 50.73 | 50.73 | 49.42 | 49.45 | -1.493% | 21,563 | +4.680% | |
| 2025-09-22 | 50.09 | 50.32 | 49.96 | 50.20 | -0.274% | 30,637 | +3.117% | |
| 2025-09-19 | 50.02 | 50.38 | 49.89 | 50.34 | +0.671% | 18,647 | +2.835% | |
| 2025-09-18 | 49.85 | 50.13 | 49.73 | 50.01 | +1.096% | 27,586 | +3.524% | |
| 2025-09-17 | 49.65 | 49.65 | 48.95 | 49.47 | -0.030% | 23,775 | +4.658% | |
| 2025-09-16 | 49.76 | 49.76 | 49.25 | 49.48 | -0.494% | 28,336 | +4.627% | |
| 2025-09-15 | 49.24 | 49.73 | 49.24 | 49.73 | +1.068% | 26,705 | +4.111% | |
| 2025-09-12 | 49.56 | 49.56 | 49.06 | 49.20 | -0.413% | 12,075 | +5.222% | |
| 2025-09-11 | 49.13 | 53.48 | 48.05 | 49.40 | +1.266% | 18,663 | +4.788% | |
| 2025-09-10 | 48.91 | 48.91 | 48.62 | 48.79 | -0.265% | 27,640 | +6.114% | |
| 2025-09-09 | 48.82 | 48.97 | 48.51 | 48.92 | +0.847% | 33,211 | +5.833% | |
| 2025-09-08 | 48.47 | 48.65 | 48.47 | 48.51 | +0.910% | 22,069 | +6.729% | |
| 2025-09-05 | 48.22 | 48.22 | 47.45 | 48.07 | +0.453% | 42,569 | +7.701% | |
| 2025-09-04 | 47.44 | 47.87 | 47.34 | 47.85 | +1.296% | 25,358 | +8.188% | |
| 2025-09-03 | 47.17 | 47.30 | 46.99 | 47.24 | +0.812% | 10,713 | +9.590% | |
| 2025-09-02 | 46.05 | 46.86 | 45.93 | 46.86 | -0.478% | 20,637 | +10.480% | |
| 2025-08-29 | 47.23 | 47.23 | 46.88 | 47.08 | -0.665% | 10,545 | +9.953% | |
| 2025-08-28 | 47.16 | 47.42 | 47.09 | 47.40 | +0.972% | 11,320 | +9.221% | |
| 2025-08-27 | 46.85 | 46.98 | 46.75 | 46.94 | +0.027% | 11,391 | +10.283% | |
| 2025-08-26 | 46.96 | 46.99 | 46.76 | 46.93 | +0.602% | 17,362 | +10.312% | |
| 2025-08-25 | 46.50 | 46.82 | 46.50 | 46.65 | +0.321% | 11,635 | +10.976% | |
| 2025-08-22 | 45.64 | 46.55 | 45.64 | 46.50 | +2.291% | 6,361 | +11.332% | |
| 2025-08-21 | 45.45 | 45.48 | 45.30 | 45.46 | -0.192% | 6,412 | +13.883% | |
| 2025-08-20 | 45.72 | 45.72 | 44.78 | 45.55 | -0.756% | 18,469 | +13.664% | |
| 2025-08-19 | 46.66 | 46.66 | 45.89 | 45.89 | -1.847% | 6,820 | +12.805% | |
| 2025-08-18 | 46.61 | 46.79 | 46.50 | 46.76 | +0.301% | 11,447 | +10.721% | |
| 2025-08-15 | 46.50 | 46.84 | 46.45 | 46.62 | +0.470% | 16,444 | +11.054% | |
| 2025-08-14 | 46.16 | 46.47 | 46.16 | 46.40 | -0.057% | 14,881 | +11.576% | |
| 2025-08-13 | 46.61 | 46.61 | 46.18 | 46.42 | +0.607% | 20,753 | +11.512% | |
| 2025-08-12 | 45.56 | 46.21 | 45.56 | 46.14 | +2.499% | 6,445 | +12.190% | |
| 2025-08-11 | 45.28 | 45.34 | 45.02 | 45.02 | -0.384% | 8,469 | +14.993% | |
| 2025-08-08 | 45.17 | 45.38 | 45.11 | 45.19 | -0.460% | 8,484 | +14.552% | |
| 2025-08-07 | 46.02 | 46.02 | 45.18 | 45.40 | -0.513% | 9,540 | +14.024% | |
| 2025-08-06 | 45.22 | 45.68 | 45.13 | 45.64 | +1.874% | 10,126 | +13.439% | |
| 2025-08-05 | 45.33 | 45.34 | 44.75 | 44.80 | -1.007% | 9,947 | +15.564% | |
| 2025-08-04 | 44.75 | 45.25 | 44.75 | 45.25 | +2.066% | 5,407 | +14.400% | |
| 2025-08-01 | 44.79 | 44.79 | 43.78 | 44.34 | -2.342% | 23,344 | +16.764% | |
| 2025-07-31 | 46.02 | 46.02 | 45.36 | 45.40 | +0.468% | 13,594 | +14.029% | |
| 2025-07-30 | 44.90 | 45.33 | 44.90 | 45.19 | +0.783% | 6,709 | +14.563% | |
| 2025-07-29 | 45.46 | 45.46 | 44.81 | 44.84 | -0.977% | 21,774 | +15.460% | |
| 2025-07-28 | 45.27 | 45.28 | 45.10 | 45.28 | +0.228% | 9,474 | +14.331% | |
| 2025-07-25 | 45.24 | 45.27 | 45.11 | 45.18 | -0.477% | 5,174 | +14.592% | |
| 2025-07-24 | 45.67 | 45.67 | 45.39 | 45.39 | +0.429% | 8,109 | +14.045% | |
| 2025-07-23 | 45.10 | 45.23 | 44.92 | 45.20 | +0.896% | 10,575 | +14.535% | |
| 2025-07-22 | 45.13 | 45.13 | 44.37 | 44.80 | -0.530% | 12,999 | +15.561% | |
| 2025-07-21 | 45.18 | 45.28 | 45.04 | 45.04 | -0.007% | 16,782 | +14.949% | |
| 2025-07-18 | 45.21 | 45.21 | 44.85 | 45.04 | -0.002% | 3,601 | +14.941% | |
| 2025-07-17 | 44.56 | 45.10 | 44.56 | 45.04 | +1.266% | 15,346 | +14.939% | |
| 2025-07-16 | 44.43 | 44.51 | 44.00 | 44.48 | +0.310% | 11,666 | +16.395% | |
| 2025-07-15 | 44.44 | 44.51 | 44.27 | 44.34 | +0.910% | 7,658 | +16.756% | |
| 2025-07-14 | 43.71 | 44.14 | 43.71 | 43.94 | +0.400% | 11,564 | +17.819% | |
| 2025-07-11 | 43.78 | 43.91 | 43.69 | 43.77 | -0.670% | 3,414 | +18.290% | |
| 2025-07-10 | 44.26 | 44.26 | 43.61 | 44.06 | -0.136% | 42,482 | +17.498% | |
| 2025-07-09 | 44.25 | 44.30 | 44.09 | 44.12 | +0.068% | 3,046 | +17.338% | |
| 2025-07-08 | 44.16 | 44.16 | 43.74 | 44.09 | -0.129% | 10,962 | +17.418% | |
| 2025-07-07 | 44.07 | 44.26 | 44.05 | 44.15 | -0.458% | 10,340 | +17.267% | |
| 2025-07-03 | 44.08 | 44.44 | 44.08 | 44.35 | +0.681% | 9,764 | +16.730% | |
| 2025-07-02 | 44.01 | 44.05 | 43.58 | 44.05 | +0.916% | 9,297 | +17.525% | |
| 2025-07-01 | 44.24 | 44.26 | 43.45 | 43.65 | -1.778% | 17,562 | +18.602% | |
| 2025-06-30 | 44.64 | 44.64 | 44.13 | 44.44 | +1.254% | 29,716 | +16.493% | |
| 2025-06-27 | 43.59 | 43.89 | 43.59 | 43.89 | +0.849% | 5,418 | +17.954% | |
| 2025-06-26 | 43.32 | 43.62 | 43.14 | 43.52 | +1.068% | 17,051 | +18.956% | |
| 2025-06-25 | 43.32 | 43.34 | 43.06 | 43.06 | -0.370% | 10,024 | +20.227% | |
| 2025-06-24 | 42.76 | 43.22 | 42.59 | 43.22 | +2.579% | 10,595 | +19.782% | |
| 2025-06-23 | 41.67 | 42.16 | 41.52 | 42.13 | +0.991% | 6,127 | +22.871% | |
| 2025-06-20 | 42.19 | 42.19 | 41.62 | 41.72 | -0.377% | 5,372 | +24.088% | Div $0.016 |
| 2025-06-18 | 42.00 | 42.05 | 41.88 | 41.88 | +0.427% | 3,097 | +23.620% | |
| 2025-06-17 | 41.85 | 41.90 | 41.66 | 41.70 | -0.785% | 3,992 | +24.148% | |
| 2025-06-16 | 41.56 | 42.03 | 41.56 | 42.03 | +1.965% | 4,828 | +23.173% | |
| 2025-06-13 | 41.16 | 41.56 | 41.11 | 41.22 | -0.866% | 10,221 | +25.593% | |
| 2025-06-12 | 41.51 | 41.76 | 41.51 | 41.58 | -0.503% | 8,790 | +24.506% | |
| 2025-06-11 | 41.99 | 42.02 | 41.68 | 41.79 | -0.024% | 11,340 | +23.880% | |
| 2025-06-10 | 41.95 | 41.95 | 41.74 | 41.80 | -0.524% | 5,946 | +23.851% | |
| 2025-06-09 | 42.05 | 42.08 | 42.00 | 42.02 | +0.502% | 4,558 | +23.202% | |
| 2025-06-06 | 41.96 | 41.96 | 41.71 | 41.81 | -0.048% | 6,640 | +23.821% | |
| 2025-06-05 | 41.84 | 42.15 | 41.76 | 41.83 | +0.790% | 5,946 | +23.762% | |
| 2025-06-04 | 41.14 | 41.56 | 41.14 | 41.50 | +0.929% | 5,572 | +24.740% | |
| 2025-06-03 | 40.94 | 41.12 | 40.76 | 41.12 | +0.834% | 6,444 | +25.899% | |
| 2025-06-02 | 40.36 | 40.89 | 40.30 | 40.78 | +0.617% | 5,240 | +26.949% | |
| 2025-05-30 | 40.43 | 40.56 | 40.00 | 40.53 | +0.297% | 26,161 | +27.732% | |
| 2025-05-29 | 41.15 | 41.15 | 40.38 | 40.41 | -1.029% | 4,941 | +28.111% | |
| 2025-05-28 | 40.94 | 40.97 | 40.83 | 40.83 | -0.390% | 2,145 | +26.793% | |
| 2025-05-27 | 40.77 | 41.10 | 40.77 | 40.99 | +0.812% | 2,124 | +26.298% | |
| 2025-05-23 | 40.26 | 40.79 | 40.26 | 40.66 | -0.294% | 4,625 | +27.323% | |
| 2025-05-22 | 40.77 | 40.90 | 40.77 | 40.78 | -0.318% | 1,281 | +26.949% | |
| 2025-05-21 | 41.04 | 41.48 | 40.75 | 40.91 | -0.848% | 6,275 | +26.545% | |
| 2025-05-20 | 41.28 | 41.38 | 41.16 | 41.26 | -0.434% | 2,627 | +25.472% | |
| 2025-05-19 | 40.88 | 41.44 | 40.88 | 41.44 | -0.145% | 5,002 | +24.927% | |
| 2025-05-16 | 41.42 | 41.51 | 41.32 | 41.50 | +0.436% | 2,567 | +24.746% | |
| 2025-05-15 | 41.39 | 41.39 | 40.98 | 41.32 | -0.169% | 15,235 | +25.289% | |
| 2025-05-14 | 41.03 | 41.39 | 40.96 | 41.39 | +1.272% | 9,320 | +25.078% | |
| 2025-05-13 | 40.27 | 40.92 | 40.24 | 40.87 | +1.920% | 6,165 | +26.669% | |
| 2025-05-12 | 40.20 | 40.20 | 39.68 | 40.10 | +3.111% | 6,543 | +29.101% | |
| 2025-05-09 | 39.14 | 39.27 | 38.83 | 38.89 | +0.232% | 6,227 | +33.118% | |
| 2025-05-08 | 38.82 | 39.07 | 38.58 | 38.80 | +1.068% | 5,090 | +33.427% | |
| 2025-05-07 | 38.55 | 38.65 | 38.18 | 38.39 | -0.851% | 6,026 | +34.852% | |
| 2025-05-06 | 38.67 | 38.78 | 38.58 | 38.72 | -0.336% | 2,609 | +33.704% | |
| 2025-05-05 | 38.43 | 38.96 | 38.43 | 38.85 | +0.181% | 2,740 | +33.255% | |
| 2025-05-02 | 38.57 | 38.93 | 38.51 | 38.78 | +1.785% | 8,628 | +33.496% | |
| 2025-05-01 | 38.45 | 38.45 | 38.10 | 38.10 | +0.981% | 4,946 | +35.878% | |
| 2025-04-30 | 37.26 | 37.73 | 36.68 | 37.73 | +0.613% | 5,253 | +37.211% | |
| 2025-04-29 | 36.85 | 37.50 | 36.85 | 37.50 | +1.160% | 6,896 | +38.052% | |
| 2025-04-28 | 36.98 | 37.15 | 36.64 | 37.07 | +0.216% | 5,561 | +39.654% | |
| 2025-04-25 | 36.64 | 36.99 | 36.63 | 36.99 | +1.176% | 8,200 | +39.956% | |
| 2025-04-24 | 35.76 | 36.56 | 35.76 | 36.56 | +2.899% | 7,093 | +41.602% | |
| 2025-04-23 | 35.93 | 36.13 | 35.49 | 35.53 | +1.805% | 6,075 | +45.707% | |
| 2025-04-22 | 34.58 | 35.00 | 34.44 | 34.90 | +2.738% | 3,338 | +48.337% | |
| 2025-04-21 | 34.61 | 34.61 | 33.65 | 33.97 | -2.385% | 4,615 | +52.398% | |
| 2025-04-17 | 35.03 | 35.03 | 34.61 | 34.80 | +0.549% | 2,513 | +48.763% | |
| 2025-04-16 | 34.77 | 34.97 | 34.27 | 34.61 | -2.010% | 6,441 | +49.580% | |
| 2025-04-15 | 35.33 | 35.49 | 35.22 | 35.32 | +0.713% | 3,431 | +46.573% | |
| 2025-04-14 | 35.65 | 35.65 | 34.85 | 35.07 | 0.000% | 7,208 | +47.618% |