FDIF
Fidelity Disruptors ETF
stockNASDAQETF
At CloseOct 2, 2026
42.04USD0.000%(0.00)1,193
FDIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.10 | 42.15 | 41.90 | 42.04 | +0.808% | 3,904 | 0.000% | |
| 2026-10-01 | 41.75 | 41.82 | 41.65 | 41.71 | -0.020% | 2,360 | +0.808% | |
| 2026-09-30 | 41.90 | 41.90 | 41.71 | 41.71 | -0.044% | 914 | +0.787% | |
| 2026-09-29 | 41.63 | 41.73 | 41.48 | 41.73 | +0.177% | 1,253 | +0.743% | |
| 2026-09-28 | 41.59 | 41.76 | 41.56 | 41.66 | -0.662% | 2,778 | +0.921% | |
| 2026-09-25 | 42.01 | 42.05 | 41.77 | 41.94 | -0.009% | 5,229 | +0.253% | |
| 2026-09-24 | 41.84 | 41.99 | 41.84 | 41.94 | +0.578% | 2,594 | +0.243% | |
| 2026-09-23 | 42.05 | 42.10 | 41.70 | 41.70 | -1.272% | 2,651 | +0.823% | |
| 2026-09-22 | 42.18 | 42.27 | 42.10 | 42.24 | +0.650% | 1,592 | -0.460% | |
| 2026-09-21 | 41.47 | 42.02 | 41.45 | 41.96 | +2.292% | 5,239 | +0.186% | |
| 2026-09-18 | 41.13 | 41.13 | 40.77 | 41.02 | -0.236% | 6,656 | +2.482% | |
| 2026-09-17 | 41.07 | 41.13 | 41.07 | 41.12 | +1.466% | 751 | +2.240% | |
| 2026-09-16 | 40.80 | 40.85 | 40.22 | 40.53 | -0.105% | 2,546 | +3.739% | |
| 2026-09-15 | 40.72 | 40.72 | 40.47 | 40.57 | -0.679% | 2,329 | +3.630% | |
| 2026-09-14 | 40.59 | 40.99 | 40.53 | 40.85 | -0.191% | 6,055 | +2.926% | |
| 2026-09-11 | 41.05 | 41.05 | 40.92 | 40.93 | +0.868% | 3,061 | +2.730% | |
| 2026-09-10 | 40.73 | 40.76 | 40.57 | 40.57 | -1.128% | 1,764 | +3.621% | |
| 2026-09-09 | 41.04 | 41.10 | 41.04 | 41.04 | -0.662% | 3,180 | +2.452% | |
| 2026-09-08 | 41.57 | 41.57 | 41.31 | 41.31 | -0.728% | 7,805 | +1.774% | |
| 2026-09-04 | 41.58 | 41.61 | 41.51 | 41.61 | +0.030% | 3,721 | +1.033% | |
| 2026-09-03 | 41.41 | 41.62 | 41.41 | 41.60 | +1.418% | 5,469 | +1.063% | |
| 2026-09-02 | 40.93 | 41.02 | 40.89 | 41.02 | +0.477% | 992 | +2.496% | |
| 2026-09-01 | 41.08 | 41.08 | 40.69 | 40.82 | -1.751% | 5,134 | +2.986% | |
| 2026-08-31 | 41.41 | 41.56 | 41.39 | 41.55 | -0.308% | 9,257 | +1.182% | |
| 2026-08-28 | 42.06 | 42.06 | 41.66 | 41.68 | -1.157% | 2,164 | +0.870% | |
| 2026-08-27 | 42.07 | 42.27 | 42.06 | 42.17 | +1.027% | 1,959 | -0.296% | |
| 2026-08-26 | 41.69 | 41.80 | 41.69 | 41.74 | -0.115% | 1,967 | +0.728% | |
| 2026-08-25 | 41.63 | 41.82 | 41.63 | 41.79 | +1.001% | 2,078 | +0.612% | |
| 2026-08-24 | 41.36 | 41.44 | 41.19 | 41.37 | -0.920% | 8,130 | +1.619% | |
| 2026-08-21 | 41.53 | 41.77 | 41.49 | 41.76 | +0.963% | 3,555 | +0.684% | |
| 2026-08-20 | 41.50 | 41.50 | 41.33 | 41.36 | -0.781% | 3,772 | +1.653% | |
| 2026-08-19 | 41.67 | 41.68 | 41.65 | 41.68 | +1.238% | 1,557 | +0.859% | |
| 2026-08-18 | 41.43 | 41.43 | 41.17 | 41.17 | -1.637% | 3,387 | +2.108% | |
| 2026-08-17 | 42.00 | 42.03 | 41.85 | 41.86 | +0.092% | 4,338 | +0.436% | |
| 2026-08-14 | 42.00 | 42.00 | 41.75 | 41.82 | -0.142% | 9,736 | +0.529% | |
| 2026-08-13 | 41.86 | 41.96 | 41.80 | 41.88 | +0.896% | 1,122 | +0.386% | |
| 2026-08-12 | 41.59 | 41.59 | 41.48 | 41.51 | +0.527% | 7,580 | +1.286% | |
| 2026-08-11 | 41.45 | 41.45 | 41.29 | 41.29 | +0.197% | 1,193 | +1.819% | |
| 2026-08-10 | 41.11 | 41.30 | 41.11 | 41.21 | +0.390% | 8,147 | +2.019% | |
| 2026-08-07 | 41.04 | 41.10 | 40.99 | 41.05 | +1.719% | 3,774 | +2.418% | |
| 2026-08-06 | 40.64 | 40.64 | 40.34 | 40.36 | -0.435% | 2,398 | +4.178% | |
| 2026-08-05 | 40.96 | 41.02 | 40.53 | 40.53 | -0.128% | 13,935 | +3.725% | |
| 2026-08-04 | 40.10 | 40.58 | 40.10 | 40.58 | +2.852% | 2,340 | +3.593% | |
| 2026-08-03 | 39.00 | 39.51 | 39.00 | 39.46 | +1.841% | 3,692 | +6.546% | |
| 2026-07-31 | 38.79 | 38.82 | 38.65 | 38.75 | +0.138% | 6,956 | +8.509% | |
| 2026-07-30 | 38.14 | 38.69 | 38.14 | 38.69 | +2.588% | 4,077 | +8.658% | |
| 2026-07-29 | 38.28 | 38.28 | 37.72 | 37.72 | -1.477% | 4,621 | +11.470% | |
| 2026-07-28 | 38.00 | 38.28 | 37.73 | 38.28 | -0.312% | 8,118 | +9.824% | |
| 2026-07-27 | 38.69 | 38.69 | 38.12 | 38.40 | +0.530% | 2,443 | +9.481% | |
| 2026-07-24 | 38.42 | 38.49 | 38.17 | 38.20 | -0.794% | 3,065 | +10.062% | |
| 2026-07-23 | 38.63 | 38.65 | 38.35 | 38.50 | -1.076% | 2,248 | +9.187% | |
| 2026-07-22 | 39.04 | 39.07 | 38.92 | 38.92 | -0.883% | 1,406 | +8.013% | |
| 2026-07-21 | 38.94 | 39.27 | 38.88 | 39.27 | +1.623% | 1,108 | +7.059% | |
| 2026-07-20 | 38.85 | 39.05 | 38.64 | 38.64 | -0.263% | 3,447 | +8.796% | |
| 2026-07-17 | 38.42 | 38.80 | 38.22 | 38.75 | -1.271% | 4,185 | +8.510% | |
| 2026-07-16 | 39.41 | 39.67 | 39.11 | 39.24 | -1.712% | 3,897 | +7.132% | |
| 2026-07-15 | 40.11 | 40.20 | 39.82 | 39.93 | -0.048% | 6,803 | +5.298% | |
| 2026-07-14 | 39.88 | 39.99 | 39.88 | 39.95 | +0.587% | 1,442 | +5.248% | |
| 2026-07-13 | 40.11 | 40.11 | 39.69 | 39.71 | -1.545% | 7,876 | +5.866% | |
| 2026-07-10 | 40.43 | 40.50 | 40.20 | 40.34 | -0.263% | 3,202 | +4.230% | |
| 2026-07-09 | 40.36 | 40.45 | 40.36 | 40.44 | +1.384% | 2,023 | +3.956% | |
| 2026-07-08 | 39.72 | 39.89 | 39.43 | 39.89 | -0.419% | 5,436 | +5.395% | |
| 2026-07-07 | 40.51 | 40.51 | 39.99 | 40.06 | -1.457% | 245,847 | +4.953% | |
| 2026-07-06 | 40.17 | 40.82 | 40.17 | 40.65 | +1.424% | 5,491 | +3.424% | |
| 2026-07-02 | 40.56 | 40.75 | 39.86 | 40.08 | -1.057% | 8,170 | +4.897% | |
| 2026-07-01 | 40.44 | 40.70 | 40.44 | 40.51 | +0.083% | 2,828 | +3.788% | |
| 2026-06-30 | 39.96 | 40.49 | 39.96 | 40.47 | +1.426% | 12,444 | +3.874% | |
| 2026-06-29 | 39.41 | 39.91 | 39.07 | 39.91 | +2.133% | 8,647 | +5.355% | |
| 2026-06-26 | 38.71 | 39.07 | 38.71 | 39.07 | +0.053% | 1,450 | +7.603% | |
| 2026-06-25 | 39.45 | 39.45 | 38.99 | 39.05 | +0.617% | 4,039 | +7.659% | |
| 2026-06-24 | 38.84 | 39.18 | 38.76 | 38.81 | +0.044% | 2,317 | +8.323% | |
| 2026-06-23 | 38.63 | 39.02 | 38.57 | 38.80 | -2.202% | 2,141 | +8.371% | |
| 2026-06-22 | 39.95 | 40.05 | 39.58 | 39.67 | -0.214% | 5,940 | +5.984% | |
| 2026-06-18 | 39.48 | 39.75 | 39.44 | 39.75 | +1.668% | 1,764 | +5.757% | |
| 2026-06-17 | 39.48 | 39.80 | 39.10 | 39.10 | -0.426% | 2,421 | +7.521% | |
| 2026-06-16 | 39.71 | 39.76 | 39.27 | 39.27 | -0.907% | 2,828 | +7.063% | |
| 2026-06-15 | 39.38 | 39.67 | 39.38 | 39.63 | +2.806% | 3,715 | +6.092% | |
| 2026-06-12 | 38.15 | 38.59 | 38.15 | 38.55 | +0.438% | 3,446 | +9.069% | |
| 2026-06-11 | 37.49 | 38.42 | 37.48 | 38.38 | +2.635% | 2,191 | +9.547% | |
| 2026-06-10 | 37.80 | 38.18 | 37.38 | 37.39 | -1.981% | 2,108 | +12.434% | |
| 2026-06-09 | 38.56 | 38.68 | 37.46 | 38.15 | -0.201% | 9,337 | +10.206% | |
| 2026-06-08 | 38.52 | 38.64 | 38.19 | 38.23 | +0.699% | 3,521 | +9.985% | |
| 2026-06-05 | 38.77 | 38.90 | 37.80 | 37.96 | -4.514% | 10,583 | +10.753% | |
| 2026-06-04 | 39.43 | 39.76 | 39.31 | 39.76 | +0.874% | 1,938 | +5.754% | |
| 2026-06-03 | 39.34 | 39.49 | 39.22 | 39.41 | -0.904% | 4,335 | +6.678% | |
| 2026-06-02 | 39.54 | 39.77 | 39.54 | 39.77 | +0.504% | 2,550 | +5.714% | |
| 2026-06-01 | 39.16 | 39.78 | 39.16 | 39.57 | +1.310% | 7,817 | +6.247% | |
| 2026-05-29 | 38.88 | 39.12 | 38.88 | 39.06 | +0.460% | 3,930 | +7.639% | |
| 2026-05-28 | 38.41 | 38.91 | 38.39 | 38.88 | +0.830% | 9,291 | +8.134% | |
| 2026-05-27 | 38.67 | 38.68 | 38.45 | 38.56 | +0.006% | 5,861 | +9.031% | |
| 2026-05-26 | 38.38 | 38.58 | 38.38 | 38.56 | +1.561% | 2,766 | +9.038% | |
| 2026-05-22 | 38.03 | 38.21 | 37.91 | 37.97 | +0.344% | 3,772 | +10.740% | |
| 2026-05-21 | 37.41 | 37.84 | 37.41 | 37.84 | +0.705% | 2,203 | +11.121% | |
| 2026-05-20 | 37.23 | 37.64 | 37.10 | 37.57 | +1.613% | 4,206 | +11.904% | |
| 2026-05-19 | 36.99 | 36.99 | 36.80 | 36.97 | -0.801% | 2,513 | +13.710% | |
| 2026-05-18 | 37.42 | 37.50 | 37.12 | 37.27 | -0.462% | 3,405 | +12.799% | |
| 2026-05-15 | 37.62 | 37.65 | 37.45 | 37.45 | -1.873% | 7,963 | +12.278% | |
| 2026-05-14 | 37.97 | 38.25 | 37.97 | 38.16 | +0.474% | 4,266 | +10.174% | |
| 2026-05-13 | 37.79 | 38.00 | 37.59 | 37.98 | +0.436% | 3,728 | +10.696% | |
| 2026-05-12 | 37.72 | 37.81 | 37.35 | 37.81 | -0.658% | 3,672 | +11.179% | |
| 2026-05-11 | 37.99 | 38.24 | 37.99 | 38.07 | -0.009% | 1,877 | +10.448% | |
| 2026-05-08 | 38.04 | 38.07 | 37.88 | 38.07 | +0.671% | 3,724 | +10.438% | |
| 2026-05-07 | 38.00 | 38.13 | 37.70 | 37.81 | -0.461% | 8,077 | +11.179% | |
| 2026-05-06 | 37.66 | 37.99 | 37.66 | 37.99 | +1.455% | 4,998 | +10.667% | |
| 2026-05-05 | 37.53 | 37.58 | 37.43 | 37.45 | +0.578% | 5,409 | +12.277% | |
| 2026-05-04 | 37.16 | 37.47 | 37.16 | 37.23 | +0.215% | 4,698 | +12.926% | |
| 2026-05-01 | 37.00 | 37.23 | 37.00 | 37.15 | +0.705% | 4,875 | +13.170% | |
| 2026-04-30 | 36.27 | 36.89 | 36.27 | 36.89 | +1.774% | 5,515 | +13.967% | |
| 2026-04-29 | 36.30 | 36.34 | 36.22 | 36.25 | -0.584% | 4,599 | +15.989% | |
| 2026-04-28 | 36.57 | 36.57 | 36.38 | 36.46 | -1.419% | 6,687 | +15.311% | |
| 2026-04-27 | 36.89 | 37.03 | 36.87 | 36.98 | +0.439% | 5,580 | +13.674% | |
| 2026-04-24 | 36.51 | 36.86 | 36.44 | 36.82 | +1.344% | 4,204 | +14.174% | |
| 2026-04-23 | 36.75 | 36.75 | 36.19 | 36.34 | -1.887% | 4,740 | +15.708% | |
| 2026-04-22 | 37.00 | 37.03 | 36.88 | 37.03 | +1.251% | 6,617 | +13.525% | |
| 2026-04-21 | 36.83 | 36.84 | 36.57 | 36.58 | -0.917% | 3,101 | +14.944% | |
| 2026-04-20 | 36.72 | 36.95 | 36.67 | 36.91 | +0.217% | 6,620 | +13.890% | |
| 2026-04-17 | 36.84 | 36.95 | 36.78 | 36.84 | +1.796% | 5,325 | +14.137% | |
| 2026-04-16 | 36.27 | 36.30 | 36.06 | 36.19 | +0.166% | 4,550 | +16.188% | |
| 2026-04-15 | 36.05 | 36.13 | 35.93 | 36.13 | +1.054% | 13,256 | +16.381% | |
| 2026-04-14 | 35.33 | 35.80 | 35.33 | 35.75 | +1.992% | 5,290 | +17.607% | |
| 2026-04-13 | 34.23 | 35.05 | 34.23 | 35.05 | +2.008% | 2,145 | +19.950% | |
| 2026-04-10 | 34.44 | 34.44 | 34.33 | 34.36 | -0.203% | 1,373 | +22.359% | |
| 2026-04-09 | 34.38 | 34.43 | 34.21 | 34.43 | -0.260% | 2,213 | +22.110% | |
| 2026-04-08 | 34.81 | 34.81 | 34.39 | 34.52 | +3.220% | 18,686 | +21.792% | |
| 2026-04-07 | 33.23 | 33.44 | 32.86 | 33.44 | +0.202% | 5,340 | +25.714% | |
| 2026-04-06 | 33.29 | 33.45 | 33.22 | 33.38 | +0.686% | 17,049 | +25.968% | |
| 2026-04-02 | 32.30 | 33.15 | 32.30 | 33.15 | +0.160% | 1,902 | +26.832% | |
| 2026-04-01 | 33.19 | 33.40 | 33.09 | 33.09 | +0.926% | 5,396 | +27.036% | |
| 2026-03-31 | 31.95 | 32.79 | 31.95 | 32.79 | +4.272% | 6,240 | +28.212% | |
| 2026-03-30 | 31.92 | 31.98 | 31.30 | 31.45 | -0.831% | 6,638 | +33.690% | |
| 2026-03-27 | 32.26 | 32.26 | 31.71 | 31.71 | -2.276% | 10,734 | +32.579% | |
| 2026-03-26 | 32.91 | 33.10 | 32.45 | 32.45 | -2.450% | 8,974 | +29.561% | |
| 2026-03-25 | 33.48 | 33.51 | 33.12 | 33.27 | +1.109% | 12,300 | +26.387% | |
| 2026-03-24 | 32.83 | 33.10 | 32.83 | 32.90 | -1.231% | 1,772 | +27.789% | |
| 2026-03-23 | 33.25 | 33.42 | 33.15 | 33.31 | +1.912% | 6,603 | +26.216% | |
| 2026-03-20 | 33.15 | 33.15 | 32.53 | 32.69 | -2.170% | 2,074 | +28.629% | |
| 2026-03-19 | 33.03 | 33.45 | 33.00 | 33.41 | -0.270% | 9,167 | +25.838% | |
| 2026-03-18 | 33.94 | 33.95 | 33.50 | 33.50 | -1.440% | 16,157 | +25.499% | |
| 2026-03-17 | 34.02 | 34.02 | 33.99 | 33.99 | +0.711% | 2,149 | +23.691% | |
| 2026-03-16 | 33.63 | 33.84 | 33.63 | 33.75 | +1.609% | 3,616 | +24.570% | |
| 2026-03-13 | 33.83 | 33.83 | 33.22 | 33.22 | -0.766% | 3,243 | +26.575% | |
| 2026-03-12 | 33.91 | 34.01 | 33.47 | 33.47 | -2.372% | 3,666 | +25.606% | |
| 2026-03-11 | 34.40 | 34.40 | 34.14 | 34.28 | -0.035% | 2,629 | +22.627% | |
| 2026-03-10 | 34.25 | 34.58 | 34.22 | 34.30 | -0.337% | 2,355 | +22.583% | |
| 2026-03-09 | 33.51 | 34.41 | 33.46 | 34.41 | +1.104% | 7,958 | +22.170% | |
| 2026-03-06 | 33.94 | 34.16 | 33.94 | 34.04 | -1.650% | 3,401 | +23.519% | |
| 2026-03-05 | 34.76 | 34.76 | 34.33 | 34.61 | -0.841% | 3,340 | +21.481% | |
| 2026-03-04 | 34.59 | 34.97 | 34.57 | 34.90 | +1.231% | 7,820 | +20.459% | |
| 2026-03-03 | 34.02 | 34.67 | 33.75 | 34.48 | -1.869% | 9,447 | +21.941% | |
| 2026-03-02 | 34.45 | 35.24 | 34.45 | 35.13 | +0.144% | 7,172 | +19.663% | |
| 2026-02-27 | 34.89 | 35.10 | 34.88 | 35.08 | -0.585% | 11,407 | +19.835% | |
| 2026-02-26 | 35.27 | 35.29 | 34.97 | 35.29 | -0.268% | 4,940 | +19.134% | |
| 2026-02-25 | 35.30 | 35.46 | 35.22 | 35.38 | +1.491% | 5,350 | +18.814% | |
| 2026-02-24 | 34.47 | 34.88 | 34.47 | 34.87 | +1.318% | 10,002 | +20.587% | |
| 2026-02-23 | 34.90 | 34.90 | 34.40 | 34.41 | -1.869% | 4,624 | +22.176% | |
| 2026-02-20 | 34.98 | 35.27 | 34.98 | 35.07 | +0.665% | 8,823 | +19.893% | |
| 2026-02-19 | 34.70 | 34.88 | 34.68 | 34.84 | -0.282% | 4,691 | +20.690% | |
| 2026-02-18 | 34.64 | 35.11 | 34.64 | 34.93 | +1.121% | 6,959 | +20.350% | |
| 2026-02-17 | 34.21 | 34.58 | 34.17 | 34.55 | +0.361% | 10,142 | +21.699% | |
| 2026-02-13 | 34.20 | 34.65 | 34.20 | 34.42 | +0.649% | 7,073 | +22.138% | |
| 2026-02-12 | 35.00 | 35.04 | 34.13 | 34.20 | -2.411% | 9,909 | +22.931% | |
| 2026-02-11 | 35.61 | 35.61 | 34.88 | 35.05 | -0.933% | 20,569 | +19.967% | |
| 2026-02-10 | 35.33 | 35.63 | 35.32 | 35.38 | +0.483% | 4,445 | +18.848% | |
| 2026-02-09 | 34.73 | 35.33 | 34.73 | 35.20 | +1.193% | 7,960 | +19.422% | |
| 2026-02-06 | 34.27 | 34.79 | 34.26 | 34.79 | +2.429% | 14,549 | +20.847% | |
| 2026-02-05 | 34.35 | 34.58 | 33.92 | 33.97 | -1.864% | 17,156 | +23.782% | |
| 2026-02-04 | 35.15 | 35.15 | 34.35 | 34.61 | -1.359% | 14,446 | +21.475% | |
| 2026-02-03 | 35.83 | 35.83 | 34.73 | 35.09 | -1.965% | 10,880 | +19.824% | |
| 2026-02-02 | 35.84 | 36.02 | 35.74 | 35.79 | +0.347% | 13,177 | +17.470% | |
| 2026-01-30 | 36.09 | 36.22 | 35.63 | 35.67 | -1.732% | 5,104 | +17.877% | |
| 2026-01-29 | 35.86 | 36.30 | 35.86 | 36.30 | -1.049% | 4,416 | +15.836% | |
| 2026-01-28 | 36.98 | 36.98 | 36.64 | 36.68 | -0.498% | 9,531 | +14.620% | |
| 2026-01-27 | 36.82 | 36.90 | 36.52 | 36.86 | +0.478% | 3,951 | +14.049% | |
| 2026-01-26 | 36.60 | 36.79 | 36.53 | 36.69 | +0.337% | 5,248 | +14.594% | |
| 2026-01-23 | 36.62 | 36.70 | 36.46 | 36.56 | -0.109% | 5,335 | +14.980% | |
| 2026-01-22 | 36.53 | 37.23 | 36.53 | 36.60 | +1.099% | 5,220 | +14.855% | |
| 2026-01-21 | 36.04 | 36.36 | 35.87 | 36.21 | +0.900% | 3,268 | +16.117% | |
| 2026-01-20 | 36.02 | 36.20 | 35.84 | 35.88 | -1.741% | 4,194 | +17.162% | |
| 2026-01-16 | 36.66 | 36.80 | 36.48 | 36.52 | +0.027% | 9,429 | +15.122% | |
| 2026-01-15 | 36.73 | 36.79 | 36.46 | 36.51 | +0.202% | 2,495 | +15.153% | |
| 2026-01-14 | 36.43 | 36.48 | 36.27 | 36.44 | -0.386% | 4,866 | +15.386% | |
| 2026-01-13 | 36.71 | 36.71 | 36.49 | 36.58 | -0.780% | 4,917 | +14.941% | |
| 2026-01-12 | 36.71 | 36.87 | 36.63 | 36.87 | +0.148% | 7,667 | +14.044% | |
| 2026-01-09 | 36.72 | 36.94 | 36.72 | 36.81 | +0.424% | 12,402 | +14.214% | |
| 2026-01-08 | 36.86 | 36.86 | 36.57 | 36.66 | -0.745% | 7,735 | +14.698% | |
| 2026-01-07 | 36.83 | 37.08 | 36.82 | 36.93 | +0.027% | 4,035 | +13.844% | |
| 2026-01-06 | 36.46 | 36.92 | 36.46 | 36.92 | +1.317% | 8,333 | +13.875% | |
| 2026-01-05 | 36.23 | 36.52 | 36.23 | 36.44 | +1.530% | 4,700 | +15.375% | |
| 2026-01-02 | 36.07 | 36.10 | 35.80 | 35.89 | +0.233% | 27,705 | +17.140% | |
| 2025-12-31 | 36.11 | 36.11 | 35.49 | 35.81 | -0.641% | 5,391 | +17.414% | |
| 2025-12-30 | 36.12 | 36.19 | 36.04 | 36.04 | -0.227% | 4,123 | +16.661% | |
| 2025-12-29 | 36.02 | 36.16 | 36.02 | 36.12 | -0.304% | 4,655 | +16.397% | |
| 2025-12-26 | 36.21 | 36.24 | 36.11 | 36.23 | -0.026% | 2,356 | +16.043% | |
| 2025-12-24 | 36.15 | 36.30 | 36.10 | 36.24 | +0.247% | 2,753 | +16.014% | |
| 2025-12-23 | 36.09 | 36.20 | 36.05 | 36.15 | +0.111% | 2,692 | +16.300% | |
| 2025-12-22 | 36.02 | 36.26 | 36.02 | 36.11 | +1.102% | 4,162 | +16.429% | |
| 2025-12-19 | 35.71 | 35.82 | 35.64 | 35.72 | +1.025% | 8,056 | +17.712% | |
| 2025-12-18 | 35.50 | 35.55 | 35.35 | 35.35 | +1.074% | 4,144 | +18.919% | |
| 2025-12-17 | 35.62 | 35.62 | 34.95 | 34.98 | -1.620% | 3,047 | +20.196% | |
| 2025-12-16 | 35.49 | 35.55 | 35.34 | 35.55 | +0.167% | 3,140 | +18.249% | |
| 2025-12-15 | 36.00 | 36.00 | 35.49 | 35.49 | -0.854% | 9,159 | +18.447% | |
| 2025-12-12 | 36.28 | 36.28 | 35.51 | 35.80 | -1.308% | 8,643 | +17.436% | |
| 2025-12-11 | 36.11 | 36.32 | 35.99 | 36.28 | -0.173% | 2,885 | +15.899% | |
| 2025-12-10 | 35.95 | 36.35 | 35.95 | 36.34 | +1.079% | 3,789 | +15.699% | |
| 2025-12-09 | 35.97 | 36.05 | 35.92 | 35.95 | -0.089% | 9,650 | +16.947% | |
| 2025-12-08 | 36.10 | 36.17 | 35.93 | 35.98 | -0.150% | 13,814 | +16.843% | |
| 2025-12-05 | 36.21 | 36.21 | 36.00 | 36.04 | +0.260% | 6,366 | +16.668% | |
| 2025-12-04 | 35.75 | 35.98 | 35.75 | 35.94 | +0.483% | 15,183 | +16.971% | |
| 2025-12-03 | 35.52 | 35.82 | 35.52 | 35.77 | +0.840% | 8,571 | +17.536% | |
| 2025-12-02 | 35.56 | 35.65 | 35.45 | 35.47 | +0.115% | 5,868 | +18.523% | |
| 2025-12-01 | 35.33 | 35.63 | 35.33 | 35.43 | -0.621% | 8,522 | +18.660% | |
| 2025-11-28 | 35.50 | 35.70 | 35.50 | 35.65 | +0.751% | 5,027 | +17.923% | |
| 2025-11-26 | 35.34 | 35.48 | 35.24 | 35.39 | +0.643% | 8,754 | +18.809% | |
| 2025-11-25 | 34.69 | 35.16 | 34.69 | 35.16 | +1.270% | 3,093 | +19.574% | |
| 2025-11-24 | 34.20 | 34.72 | 34.20 | 34.72 | +1.875% | 6,960 | +21.092% | |
| 2025-11-21 | 33.71 | 34.23 | 33.63 | 34.08 | +1.270% | 5,441 | +23.362% | |
| 2025-11-20 | 34.93 | 35.07 | 33.65 | 33.65 | -2.063% | 11,426 | +24.929% | |
| 2025-11-19 | 34.26 | 34.48 | 34.03 | 34.36 | +0.195% | 5,444 | +22.352% | |
| 2025-11-18 | 34.29 | 34.68 | 34.06 | 34.30 | -0.799% | 7,911 | +22.591% | |
| 2025-11-17 | 34.94 | 35.05 | 34.57 | 34.57 | -1.395% | 1,254 | +21.612% | |
| 2025-11-14 | 34.77 | 35.33 | 34.77 | 35.06 | +0.018% | 8,746 | +19.915% | |
| 2025-11-13 | 35.51 | 35.65 | 35.02 | 35.05 | -2.239% | 2,959 | +19.937% | |
| 2025-11-12 | 36.02 | 36.09 | 35.86 | 35.86 | -0.318% | 3,965 | +17.251% | |
| 2025-11-11 | 35.96 | 35.97 | 35.82 | 35.97 | -0.078% | 7,301 | +16.878% | |
| 2025-11-10 | 35.91 | 36.01 | 35.79 | 36.00 | +2.041% | 6,716 | +16.787% | |
| 2025-11-07 | 35.00 | 35.28 | 34.63 | 35.28 | -0.187% | 20,864 | +19.171% | |
| 2025-11-06 | 35.62 | 35.62 | 35.20 | 35.34 | -1.285% | 7,830 | +18.949% | |
| 2025-11-05 | 35.48 | 35.93 | 35.48 | 35.80 | +0.344% | 5,799 | +17.421% | |
| 2025-11-04 | 35.76 | 36.00 | 35.68 | 35.68 | -1.750% | 4,999 | +17.825% | |
| 2025-11-03 | 36.50 | 36.50 | 36.00 | 36.32 | -0.149% | 8,223 | +15.762% | |
| 2025-10-31 | 36.39 | 36.39 | 36.18 | 36.37 | +0.912% | 3,712 | +15.590% | |
| 2025-10-30 | 36.18 | 36.40 | 36.04 | 36.04 | -1.265% | 4,846 | +16.644% | |
| 2025-10-29 | 36.56 | 36.74 | 36.44 | 36.51 | -0.272% | 4,027 | +15.168% | |
| 2025-10-28 | 36.65 | 36.65 | 36.51 | 36.60 | -0.014% | 3,317 | +14.855% | |
| 2025-10-27 | 36.61 | 36.62 | 36.49 | 36.61 | +1.205% | 5,618 | +14.839% | |
| 2025-10-24 | 36.23 | 36.33 | 36.17 | 36.17 | +0.834% | 7,163 | +16.222% | |
| 2025-10-23 | 35.53 | 35.92 | 35.53 | 35.88 | +0.920% | 4,973 | +17.192% | |
| 2025-10-22 | 35.88 | 35.88 | 35.42 | 35.55 | -1.055% | 2,919 | +18.270% | |
| 2025-10-21 | 35.84 | 36.03 | 35.79 | 35.93 | +0.075% | 13,978 | +17.022% | |
| 2025-10-20 | 35.63 | 35.91 | 35.63 | 35.90 | +1.631% | 6,046 | +17.110% | |
| 2025-10-17 | 35.11 | 35.34 | 35.11 | 35.32 | +0.035% | 3,070 | +19.020% | |
| 2025-10-16 | 35.76 | 35.83 | 35.20 | 35.31 | -0.719% | 6,426 | +19.062% | |
| 2025-10-15 | 35.76 | 35.89 | 35.48 | 35.57 | +0.259% | 2,313 | +18.206% | |
| 2025-10-14 | 35.30 | 35.66 | 35.30 | 35.48 | -0.219% | 1,732 | +18.512% | |
| 2025-10-13 | 35.40 | 35.59 | 35.30 | 35.55 | +1.699% | 11,021 | +18.252% | |
| 2025-10-10 | 36.21 | 36.21 | 34.96 | 34.96 | -3.362% | 5,233 | +20.261% | |
| 2025-10-09 | 36.22 | 36.22 | 36.09 | 36.18 | -0.351% | 14,835 | +16.218% | |
| 2025-10-08 | 36.15 | 36.31 | 36.15 | 36.30 | +1.136% | 7,130 | +15.811% | |
| 2025-10-07 | 36.21 | 36.25 | 35.75 | 35.90 | -0.828% | 3,419 | +17.126% | |
| 2025-10-06 | 36.13 | 36.41 | 36.13 | 36.19 | +0.878% | 10,955 | +16.157% | |
| 2025-10-03 | 35.86 | 36.04 | 35.84 | 35.88 | +0.236% | 7,907 | +17.177% | |
| 2025-10-02 | 35.62 | 35.81 | 35.54 | 35.80 | +0.611% | 6,427 | +17.453% | |
| 2025-10-01 | 35.31 | 35.58 | 35.31 | 35.58 | +0.155% | 3,451 | +18.171% | |
| 2025-09-30 | 35.50 | 35.52 | 35.24 | 35.52 | +0.168% | 20,828 | +18.354% | |
| 2025-09-29 | 35.44 | 35.54 | 35.44 | 35.46 | +0.619% | 3,409 | +18.553% | |
| 2025-09-26 | 35.15 | 35.24 | 35.15 | 35.24 | +0.485% | 3,012 | +19.286% | |
| 2025-09-25 | 35.00 | 35.13 | 34.90 | 35.08 | -0.733% | 4,469 | +19.865% | |
| 2025-09-24 | 35.58 | 35.58 | 35.33 | 35.33 | -0.691% | 2,106 | +18.986% | |
| 2025-09-23 | 35.97 | 35.97 | 35.54 | 35.58 | -0.907% | 14,302 | +18.163% | |
| 2025-09-22 | 35.59 | 35.91 | 35.58 | 35.91 | +0.411% | 6,070 | +17.091% | |
| 2025-09-19 | 35.83 | 35.83 | 35.62 | 35.76 | -0.054% | 7,677 | +17.573% | |
| 2025-09-18 | 35.48 | 35.78 | 35.47 | 35.78 | +1.484% | 2,345 | +17.509% | |
| 2025-09-17 | 35.24 | 35.40 | 35.20 | 35.26 | -0.019% | 4,508 | +19.253% | |
| 2025-09-16 | 35.22 | 35.30 | 35.10 | 35.26 | +0.077% | 3,613 | +19.230% | |
| 2025-09-15 | 35.18 | 35.25 | 35.16 | 35.23 | +0.443% | 6,250 | +19.322% | |
| 2025-09-12 | 35.13 | 35.15 | 35.05 | 35.08 | -0.384% | 3,629 | +19.851% | |
| 2025-09-11 | 34.50 | 35.25 | 34.50 | 35.21 | +1.249% | 17,944 | +19.390% | |
| 2025-09-10 | 35.11 | 35.11 | 34.74 | 34.78 | -1.066% | 9,047 | +20.881% | |
| 2025-09-09 | 35.02 | 35.15 | 34.98 | 35.15 | +0.312% | 4,190 | +19.592% | |
| 2025-09-08 | 34.89 | 35.12 | 34.89 | 35.05 | +0.856% | 7,372 | +19.966% | |
| 2025-09-05 | 34.86 | 34.86 | 34.47 | 34.75 | +0.472% | 2,723 | +20.992% | |
| 2025-09-04 | 34.38 | 34.59 | 34.29 | 34.59 | +0.875% | 3,248 | +21.563% | |
| 2025-09-03 | 34.24 | 34.30 | 34.18 | 34.28 | +0.015% | 6,051 | +22.627% | |
| 2025-09-02 | 34.01 | 34.28 | 33.94 | 34.28 | -0.746% | 6,239 | +22.644% | |
| 2025-08-29 | 34.75 | 34.75 | 34.50 | 34.54 | -0.921% | 5,634 | +21.729% | |
| 2025-08-28 | 34.81 | 34.88 | 34.74 | 34.86 | +0.646% | 4,949 | +20.608% | |
| 2025-08-27 | 34.54 | 34.67 | 34.54 | 34.63 | -0.034% | 3,907 | +21.388% | |
| 2025-08-26 | 34.64 | 34.65 | 34.50 | 34.65 | +0.382% | 6,782 | +21.346% | |
| 2025-08-25 | 34.60 | 34.67 | 34.52 | 34.52 | -0.484% | 3,060 | +21.809% | |
| 2025-08-22 | 34.07 | 34.72 | 33.99 | 34.68 | +2.258% | 7,755 | +21.220% | |
| 2025-08-21 | 33.90 | 33.96 | 33.82 | 33.92 | -0.365% | 4,738 | +23.957% | |
| 2025-08-20 | 34.00 | 34.04 | 33.64 | 34.04 | -0.239% | 3,861 | +23.505% | |
| 2025-08-19 | 34.55 | 34.55 | 34.11 | 34.12 | -1.343% | 15,194 | +23.209% | |
| 2025-08-18 | 34.45 | 34.60 | 34.45 | 34.59 | +0.148% | 8,073 | +21.554% | |
| 2025-08-15 | 34.48 | 34.54 | 34.41 | 34.54 | +0.168% | 9,011 | +21.734% | |
| 2025-08-14 | 34.35 | 34.50 | 34.29 | 34.48 | -0.406% | 5,348 | +21.938% | |
| 2025-08-13 | 34.52 | 34.62 | 34.44 | 34.62 | +0.842% | 3,191 | +21.444% | |
| 2025-08-12 | 34.10 | 34.33 | 34.10 | 34.33 | +1.409% | 8,412 | +22.466% | |
| 2025-08-11 | 34.08 | 34.09 | 33.82 | 33.85 | -0.666% | 6,051 | +24.191% | |
| 2025-08-08 | 34.21 | 34.22 | 34.08 | 34.08 | -0.137% | 1,458 | +23.364% | |
| 2025-08-07 | 34.31 | 34.31 | 33.86 | 34.13 | -0.330% | 3,091 | +23.195% | |
| 2025-08-06 | 33.90 | 34.24 | 33.90 | 34.24 | +0.588% | 4,049 | +22.788% | |
| 2025-08-05 | 34.15 | 34.15 | 33.91 | 34.04 | -0.482% | 2,714 | +23.510% | |
| 2025-08-04 | 33.89 | 34.22 | 33.89 | 34.20 | +1.899% | 13,785 | +22.915% | |
| 2025-08-01 | 33.33 | 33.57 | 33.32 | 33.57 | -1.906% | 4,118 | +25.250% | |
| 2025-07-31 | 34.63 | 34.67 | 34.22 | 34.22 | -0.375% | 8,880 | +22.863% | |
| 2025-07-30 | 34.32 | 34.55 | 34.22 | 34.35 | +0.203% | 9,579 | +22.402% | |
| 2025-07-29 | 34.60 | 34.60 | 34.25 | 34.28 | -0.671% | 20,130 | +22.650% | |
| 2025-07-28 | 34.61 | 34.63 | 34.51 | 34.51 | -0.311% | 3,232 | +21.827% | |
| 2025-07-25 | 34.74 | 34.74 | 32.50 | 34.62 | +0.089% | 7,038 | +21.448% | |
| 2025-07-24 | 34.66 | 34.66 | 34.57 | 34.59 | -0.001% | 4,403 | +21.556% | |
| 2025-07-23 | 34.40 | 34.60 | 34.36 | 34.59 | +1.260% | 2,447 | +21.555% | |
| 2025-07-22 | 34.19 | 34.19 | 34.00 | 34.16 | -0.067% | 3,702 | +23.086% | |
| 2025-07-21 | 34.33 | 34.40 | 34.18 | 34.18 | +0.073% | 10,031 | +23.004% | |
| 2025-07-18 | 34.32 | 34.34 | 34.08 | 34.16 | -0.442% | 5,344 | +23.093% | |
| 2025-07-17 | 33.97 | 34.31 | 33.97 | 34.31 | +1.077% | 4,700 | +22.549% | |
| 2025-07-16 | 33.74 | 33.99 | 33.63 | 33.94 | +0.745% | 5,307 | +23.869% | |
| 2025-07-15 | 33.80 | 33.82 | 33.69 | 33.69 | +0.059% | 4,522 | +24.792% | |
| 2025-07-14 | 33.52 | 33.84 | 33.52 | 33.67 | +0.343% | 8,201 | +24.866% | |
| 2025-07-11 | 33.74 | 33.74 | 33.55 | 33.55 | -0.935% | 8,012 | +25.294% | |
| 2025-07-10 | 33.77 | 33.96 | 33.77 | 33.87 | -0.113% | 2,828 | +24.123% | |
| 2025-07-09 | 33.74 | 33.95 | 33.74 | 33.91 | +0.593% | 4,626 | +23.983% | |
| 2025-07-08 | 33.75 | 33.75 | 33.64 | 33.71 | +0.238% | 1,994 | +24.718% | |
| 2025-07-07 | 33.71 | 33.78 | 33.63 | 33.63 | -0.884% | 3,441 | +25.015% | |
| 2025-07-03 | 33.91 | 33.99 | 33.90 | 33.93 | +0.504% | 1,500 | +23.910% | |
| 2025-07-02 | 33.46 | 33.76 | 33.46 | 33.76 | +0.746% | 2,754 | +24.533% | |
| 2025-07-01 | 33.63 | 33.63 | 33.38 | 33.51 | -0.682% | 6,638 | +25.463% | |
| 2025-06-30 | 33.99 | 33.99 | 33.30 | 33.74 | +0.626% | 10,048 | +24.607% | |
| 2025-06-27 | 33.51 | 33.72 | 33.41 | 33.53 | +0.660% | 10,561 | +25.388% | |
| 2025-06-26 | 33.18 | 33.31 | 33.18 | 33.31 | +0.741% | 7,572 | +26.216% | |
| 2025-06-25 | 33.17 | 33.18 | 33.02 | 33.06 | +0.076% | 7,446 | +27.151% | |
| 2025-06-24 | 32.81 | 33.19 | 32.77 | 33.04 | +2.228% | 4,706 | +27.247% | |
| 2025-06-23 | 31.96 | 32.36 | 31.90 | 32.32 | +0.342% | 7,903 | +30.082% | |
| 2025-06-20 | 32.61 | 32.61 | 32.07 | 32.21 | -0.310% | 9,627 | +30.526% | Div $0.047 |
| 2025-06-18 | 32.34 | 32.61 | 32.31 | 32.31 | +0.031% | 9,157 | +30.122% | |
| 2025-06-17 | 32.60 | 32.60 | 32.30 | 32.30 | -1.584% | 3,791 | +30.163% | |
| 2025-06-16 | 32.61 | 32.83 | 32.61 | 32.82 | +1.736% | 4,310 | +28.100% | |
| 2025-06-13 | 32.30 | 32.65 | 32.24 | 32.26 | -1.676% | 12,533 | +30.324% | |
| 2025-06-12 | 32.85 | 32.93 | 32.81 | 32.81 | +0.153% | 3,429 | +28.139% | |
| 2025-06-11 | 32.98 | 33.09 | 32.76 | 32.76 | -0.727% | 11,526 | +28.335% | |
| 2025-06-10 | 32.96 | 33.00 | 32.83 | 33.00 | +0.395% | 6,363 | +27.402% | |
| 2025-06-09 | 32.86 | 32.96 | 32.79 | 32.87 | +0.305% | 8,606 | +27.905% | |
| 2025-06-06 | 32.78 | 32.84 | 32.76 | 32.77 | +0.398% | 4,979 | +28.296% | |
| 2025-06-05 | 32.50 | 32.75 | 32.44 | 32.64 | +0.896% | 15,658 | +28.807% | |
| 2025-06-04 | 32.35 | 32.49 | 32.35 | 32.35 | +0.496% | 5,112 | +29.961% | |
| 2025-06-03 | 32.00 | 32.26 | 32.00 | 32.19 | +0.407% | 4,016 | +30.606% | |
| 2025-06-02 | 31.82 | 32.06 | 31.64 | 32.06 | +0.282% | 7,236 | +31.137% | |
| 2025-05-30 | 31.77 | 31.97 | 31.66 | 31.97 | +0.345% | 3,305 | +31.506% | |
| 2025-05-29 | 32.29 | 32.29 | 31.86 | 31.86 | +0.094% | 10,764 | +31.960% | |
| 2025-05-28 | 32.06 | 32.06 | 31.83 | 31.83 | -0.717% | 6,356 | +32.085% | |
| 2025-05-27 | 32.00 | 32.18 | 32.00 | 32.06 | +1.040% | 4,279 | +31.137% | |
| 2025-05-23 | 31.42 | 31.73 | 31.34 | 31.73 | -0.063% | 3,999 | +32.501% | |
| 2025-05-22 | 31.74 | 31.88 | 31.74 | 31.75 | -0.157% | 3,167 | +32.417% | |
| 2025-05-21 | 32.17 | 32.26 | 31.80 | 31.80 | -1.609% | 4,614 | +32.209% | |
| 2025-05-20 | 32.33 | 32.33 | 32.27 | 32.32 | +0.062% | 2,237 | +30.082% | |
| 2025-05-19 | 31.88 | 32.30 | 31.77 | 32.30 | +0.093% | 9,205 | +30.163% | |
| 2025-05-16 | 32.18 | 32.33 | 32.18 | 32.27 | +0.155% | 6,733 | +30.284% | |
| 2025-05-15 | 32.08 | 32.22 | 31.89 | 32.22 | +0.499% | 3,287 | +30.486% | |
| 2025-05-14 | 32.25 | 32.25 | 32.02 | 32.06 | +0.156% | 7,515 | +31.137% | |
| 2025-05-13 | 31.89 | 32.17 | 31.89 | 32.01 | +0.692% | 6,006 | +31.342% | |
| 2025-05-12 | 31.88 | 31.88 | 31.53 | 31.79 | +3.114% | 10,726 | +32.251% | |
| 2025-05-09 | 30.97 | 31.06 | 30.77 | 30.83 | +0.195% | 9,598 | +36.369% | |
| 2025-05-08 | 30.71 | 31.01 | 30.60 | 30.77 | +0.918% | 15,463 | +36.635% | |
| 2025-05-07 | 30.46 | 30.55 | 30.39 | 30.49 | +0.033% | 14,254 | +37.889% | |
| 2025-05-06 | 30.49 | 30.66 | 30.48 | 30.48 | -1.023% | 8,744 | +37.935% | |
| 2025-05-05 | 30.68 | 30.95 | 30.51 | 30.80 | +0.146% | 3,532 | +36.524% | |
| 2025-05-02 | 30.62 | 30.82 | 30.62 | 30.75 | +1.889% | 9,264 | +36.724% | |
| 2025-05-01 | 30.20 | 30.44 | 30.18 | 30.18 | +0.667% | 5,895 | +39.306% | |
| 2025-04-30 | 29.40 | 29.98 | 29.40 | 29.98 | +0.234% | 8,339 | +40.235% | |
| 2025-04-29 | 29.70 | 29.91 | 29.69 | 29.91 | +0.707% | 6,735 | +40.563% | |
| 2025-04-28 | 29.68 | 29.74 | 29.47 | 29.70 | +0.053% | 6,005 | +41.557% | |
| 2025-04-25 | 29.43 | 29.70 | 29.43 | 29.68 | +0.557% | 4,378 | +41.632% | |
| 2025-04-24 | 28.98 | 29.52 | 28.96 | 29.52 | +2.786% | 3,783 | +42.420% | |
| 2025-04-23 | 28.90 | 29.33 | 28.70 | 28.72 | +1.628% | 5,657 | +46.388% | |
| 2025-04-22 | 27.83 | 28.27 | 27.83 | 28.26 | +2.838% | 2,965 | +48.770% | |
| 2025-04-21 | 27.74 | 27.85 | 27.29 | 27.48 | -2.067% | 6,289 | +52.993% | |
| 2025-04-17 | 28.11 | 28.25 | 27.96 | 28.06 | -0.107% | 5,024 | +49.831% | |
| 2025-04-16 | 28.14 | 28.40 | 27.90 | 28.09 | -1.714% | 3,983 | +49.671% | |
| 2025-04-15 | 28.42 | 28.72 | 28.42 | 28.58 | +0.563% | 13,255 | +47.105% | |
| 2025-04-14 | 28.48 | 28.65 | 28.23 | 28.42 | 0.000% | 6,145 | +47.933% |