FMET
Fidelity Metaverse ETF
stockNASDAQETF
Market OpenOct 2, 2026
39.25USD0.000%(0.00)1,136
FMET Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.48 | 39.48 | 39.25 | 39.25 | +0.636% | 4,773 | 0.000% | |
| 2026-10-01 | 38.97 | 39.00 | 38.96 | 39.00 | +0.552% | 343 | +0.636% | |
| 2026-09-30 | 39.11 | 39.11 | 38.79 | 38.79 | +0.554% | 2,007 | +1.192% | |
| 2026-09-29 | 38.91 | 38.91 | 38.57 | 38.57 | -0.140% | 576 | +1.752% | |
| 2026-09-28 | 39.05 | 39.05 | 38.56 | 38.63 | -1.882% | 5,869 | +1.610% | |
| 2026-09-25 | 39.39 | 39.49 | 39.31 | 39.37 | -0.057% | 4,592 | -0.302% | |
| 2026-09-24 | 39.33 | 39.39 | 39.19 | 39.39 | -0.148% | 3,222 | -0.359% | |
| 2026-09-23 | 39.63 | 39.72 | 39.45 | 39.45 | -1.186% | 2,094 | -0.506% | |
| 2026-09-22 | 39.91 | 40.00 | 39.84 | 39.92 | +0.060% | 4,808 | -1.686% | |
| 2026-09-21 | 38.91 | 39.95 | 38.91 | 39.90 | +3.768% | 3,444 | -1.628% | |
| 2026-09-18 | 38.82 | 38.82 | 38.27 | 38.45 | -0.884% | 1,136 | +2.079% | |
| 2026-09-17 | 38.48 | 38.79 | 38.15 | 38.79 | +1.648% | 9,444 | +1.177% | |
| 2026-09-16 | 38.56 | 38.75 | 38.16 | 38.16 | -1.114% | 1,144 | +2.844% | |
| 2026-09-15 | 38.95 | 38.95 | 38.59 | 38.59 | -0.240% | 2,798 | +1.698% | |
| 2026-09-14 | 38.36 | 38.85 | 38.36 | 38.69 | -0.082% | 1,610 | +1.454% | |
| 2026-09-11 | 38.73 | 38.77 | 38.72 | 38.72 | +1.715% | 765 | +1.370% | |
| 2026-09-10 | 37.85 | 38.07 | 37.85 | 38.07 | -0.413% | 363 | +3.109% | |
| 2026-09-09 | 38.39 | 38.39 | 38.20 | 38.22 | -0.527% | 2,678 | +2.683% | |
| 2026-09-08 | 38.36 | 38.43 | 38.36 | 38.43 | -0.371% | 367 | +2.141% | |
| 2026-09-04 | 38.52 | 38.57 | 38.52 | 38.57 | -0.180% | 562 | +1.763% | |
| 2026-09-03 | 38.38 | 38.73 | 38.38 | 38.64 | +0.893% | 1,440 | +1.579% | |
| 2026-09-02 | 38.04 | 38.33 | 38.04 | 38.30 | +0.432% | 1,669 | +2.486% | |
| 2026-09-01 | 38.23 | 38.41 | 38.13 | 38.13 | -1.524% | 888 | +2.929% | |
| 2026-08-31 | 38.51 | 38.72 | 38.50 | 38.72 | -0.120% | 2,189 | +1.360% | |
| 2026-08-28 | 39.06 | 39.18 | 38.77 | 38.77 | -0.432% | 3,370 | +1.238% | |
| 2026-08-27 | 38.74 | 38.94 | 38.74 | 38.94 | +1.022% | 2,771 | +0.800% | |
| 2026-08-26 | 38.73 | 38.73 | 38.54 | 38.54 | -0.585% | 519 | +1.830% | |
| 2026-08-25 | 38.62 | 38.77 | 38.59 | 38.77 | +1.313% | 4,195 | +1.234% | |
| 2026-08-24 | 38.28 | 38.34 | 38.16 | 38.27 | -0.745% | 3,638 | +2.563% | |
| 2026-08-21 | 38.66 | 38.66 | 38.53 | 38.56 | +0.633% | 1,243 | +1.799% | |
| 2026-08-20 | 38.29 | 38.48 | 38.17 | 38.31 | -0.355% | 3,595 | +2.443% | |
| 2026-08-19 | 38.47 | 38.57 | 38.37 | 38.45 | +0.475% | 5,813 | +2.080% | |
| 2026-08-18 | 38.50 | 38.50 | 38.27 | 38.27 | -1.616% | 591 | +2.565% | |
| 2026-08-17 | 39.43 | 39.43 | 38.82 | 38.90 | -1.601% | 14,758 | +0.908% | |
| 2026-08-14 | 39.40 | 39.53 | 39.40 | 39.53 | +1.299% | 2,894 | -0.708% | |
| 2026-08-13 | 39.00 | 39.07 | 38.79 | 39.02 | +0.991% | 1,765 | +0.582% | |
| 2026-08-12 | 38.80 | 38.80 | 38.60 | 38.64 | +0.330% | 1,488 | +1.579% | |
| 2026-08-11 | 38.67 | 38.76 | 38.38 | 38.51 | -0.420% | 11,354 | +1.914% | |
| 2026-08-10 | 38.67 | 38.68 | 38.67 | 38.68 | -0.564% | 593 | +1.486% | |
| 2026-08-07 | 38.60 | 38.89 | 38.53 | 38.89 | +1.810% | 2,509 | +0.914% | |
| 2026-08-06 | 37.92 | 38.26 | 37.92 | 38.20 | +0.027% | 10,178 | +2.740% | |
| 2026-08-05 | 38.57 | 38.69 | 38.19 | 38.19 | -1.785% | 2,262 | +2.768% | |
| 2026-08-04 | 38.05 | 39.00 | 38.05 | 38.89 | +2.916% | 5,287 | +0.933% | |
| 2026-08-03 | 37.14 | 37.79 | 37.14 | 37.79 | +1.998% | 2,829 | +3.876% | |
| 2026-07-31 | 37.20 | 37.20 | 36.66 | 37.05 | -1.525% | 2,155 | +5.952% | |
| 2026-07-30 | 37.17 | 37.62 | 37.17 | 37.62 | +1.981% | 3,476 | +4.336% | |
| 2026-07-29 | 37.07 | 37.20 | 36.89 | 36.89 | -0.751% | 1,139 | +6.403% | |
| 2026-07-28 | 36.72 | 37.30 | 36.72 | 37.17 | +0.523% | 5,248 | +5.604% | |
| 2026-07-27 | 37.09 | 37.09 | 36.70 | 36.97 | +1.535% | 3,654 | +6.156% | |
| 2026-07-24 | 36.39 | 36.70 | 36.39 | 36.42 | +0.566% | 1,518 | +7.785% | |
| 2026-07-23 | 36.33 | 36.33 | 36.04 | 36.21 | -1.646% | 1,411 | +8.395% | |
| 2026-07-22 | 37.03 | 37.03 | 36.76 | 36.82 | -0.985% | 3,811 | +6.611% | |
| 2026-07-21 | 36.98 | 37.21 | 36.98 | 37.18 | +1.019% | 5,367 | +5.562% | |
| 2026-07-20 | 36.80 | 36.81 | 36.74 | 36.81 | +0.387% | 931 | +6.637% | |
| 2026-07-17 | 36.18 | 36.71 | 36.18 | 36.67 | -0.807% | 4,659 | +7.050% | |
| 2026-07-16 | 37.35 | 37.35 | 36.96 | 36.96 | -1.382% | 1,775 | +6.186% | |
| 2026-07-15 | 37.34 | 37.48 | 37.34 | 37.48 | +0.515% | 1,681 | +4.718% | |
| 2026-07-14 | 37.44 | 37.44 | 37.07 | 37.29 | -0.397% | 3,258 | +5.258% | |
| 2026-07-13 | 37.60 | 37.79 | 37.38 | 37.44 | -0.975% | 1,356 | +4.840% | |
| 2026-07-10 | 37.78 | 37.84 | 37.66 | 37.81 | +0.314% | 1,585 | +3.818% | |
| 2026-07-09 | 37.52 | 37.70 | 37.52 | 37.69 | +0.958% | 3,958 | +4.144% | |
| 2026-07-08 | 37.08 | 37.33 | 37.08 | 37.33 | +0.561% | 1,542 | +5.142% | |
| 2026-07-07 | 37.16 | 37.16 | 37.05 | 37.12 | -0.577% | 1,716 | +5.732% | |
| 2026-07-06 | 37.06 | 37.41 | 37.06 | 37.34 | +1.411% | 2,315 | +5.122% | |
| 2026-07-02 | 37.30 | 37.30 | 36.82 | 36.82 | -0.697% | 571 | +6.605% | |
| 2026-07-01 | 37.11 | 37.33 | 37.08 | 37.08 | +0.774% | 957 | +5.862% | |
| 2026-06-30 | 36.31 | 36.82 | 36.31 | 36.79 | +0.978% | 5,762 | +6.681% | |
| 2026-06-29 | 36.30 | 36.44 | 36.12 | 36.44 | +2.214% | 2,138 | +7.724% | |
| 2026-06-26 | 35.12 | 35.65 | 35.12 | 35.65 | +0.507% | 2,973 | +10.110% | |
| 2026-06-25 | 36.34 | 36.34 | 35.37 | 35.47 | -1.286% | 6,499 | +10.668% | |
| 2026-06-24 | 36.09 | 36.30 | 35.86 | 35.93 | -1.226% | 15,120 | +9.244% | |
| 2026-06-23 | 36.10 | 36.70 | 36.10 | 36.37 | -2.140% | 5,728 | +7.905% | |
| 2026-06-22 | 37.42 | 37.66 | 37.16 | 37.17 | -1.174% | 3,074 | +5.596% | |
| 2026-06-18 | 37.13 | 37.61 | 37.13 | 37.61 | +2.327% | 2,787 | +4.356% | |
| 2026-06-17 | 37.67 | 37.67 | 36.67 | 36.76 | -1.717% | 2,185 | +6.784% | |
| 2026-06-16 | 37.93 | 37.93 | 37.37 | 37.40 | -1.483% | 6,584 | +4.950% | |
| 2026-06-15 | 37.66 | 38.00 | 37.66 | 37.96 | +3.110% | 6,341 | +3.395% | |
| 2026-06-12 | 36.63 | 36.98 | 36.63 | 36.82 | +0.202% | 6,246 | +6.610% | |
| 2026-06-11 | 35.93 | 36.74 | 35.82 | 36.74 | +2.004% | 6,730 | +6.825% | |
| 2026-06-10 | 36.60 | 37.09 | 36.02 | 36.02 | -3.328% | 2,846 | +8.967% | |
| 2026-06-09 | 37.01 | 37.26 | 36.70 | 37.26 | -2.124% | 1,579 | +5.340% | |
| 2026-06-08 | 38.23 | 38.38 | 38.02 | 38.07 | +1.132% | 4,826 | +3.103% | |
| 2026-06-05 | 39.07 | 39.07 | 37.44 | 37.64 | -5.538% | 10,280 | +4.270% | |
| 2026-06-04 | 39.72 | 40.02 | 39.72 | 39.85 | -0.353% | 1,566 | -1.504% | |
| 2026-06-03 | 40.03 | 40.03 | 39.79 | 39.99 | -0.363% | 1,561 | -1.851% | |
| 2026-06-02 | 40.04 | 40.21 | 40.04 | 40.14 | +0.184% | 1,069 | -2.207% | |
| 2026-06-01 | 39.67 | 40.25 | 39.66 | 40.06 | +1.167% | 6,558 | -2.027% | |
| 2026-05-29 | 39.66 | 39.81 | 39.41 | 39.60 | +0.469% | 7,923 | -0.884% | |
| 2026-05-28 | 38.68 | 39.42 | 38.68 | 39.42 | +1.876% | 4,608 | -0.419% | |
| 2026-05-27 | 38.95 | 38.95 | 38.50 | 38.69 | -1.034% | 5,930 | +1.450% | |
| 2026-05-26 | 38.73 | 39.18 | 38.73 | 39.09 | +1.744% | 8,574 | +0.400% | |
| 2026-05-22 | 38.06 | 38.55 | 38.06 | 38.42 | +1.703% | 2,422 | +2.151% | |
| 2026-05-21 | 37.55 | 37.78 | 37.36 | 37.78 | +0.302% | 3,120 | +3.891% | |
| 2026-05-20 | 37.02 | 37.67 | 37.02 | 37.67 | +1.991% | 2,221 | +4.205% | |
| 2026-05-19 | 37.22 | 37.23 | 36.70 | 36.93 | -1.183% | 2,834 | +6.280% | |
| 2026-05-18 | 37.36 | 37.38 | 36.95 | 37.37 | -0.137% | 6,136 | +5.023% | |
| 2026-05-15 | 37.67 | 37.67 | 37.42 | 37.42 | -1.613% | 936 | +4.880% | |
| 2026-05-14 | 38.00 | 38.09 | 37.73 | 38.04 | +0.047% | 4,006 | +3.188% | |
| 2026-05-13 | 37.70 | 38.11 | 37.70 | 38.02 | +0.889% | 3,366 | +3.236% | |
| 2026-05-12 | 38.08 | 38.08 | 37.45 | 37.68 | -2.333% | 4,622 | +4.154% | |
| 2026-05-11 | 38.49 | 38.80 | 38.49 | 38.58 | +0.423% | 9,187 | +1.724% | |
| 2026-05-08 | 38.03 | 38.42 | 38.03 | 38.42 | +1.533% | 1,763 | +2.154% | |
| 2026-05-07 | 37.93 | 38.28 | 37.74 | 37.84 | -0.264% | 4,636 | +3.720% | |
| 2026-05-06 | 37.57 | 37.96 | 37.57 | 37.94 | +2.561% | 2,078 | +3.446% | |
| 2026-05-05 | 36.85 | 37.00 | 36.85 | 36.99 | +1.141% | 4,082 | +6.095% | |
| 2026-05-04 | 36.67 | 36.70 | 36.43 | 36.58 | -0.287% | 2,818 | +7.306% | |
| 2026-05-01 | 36.65 | 36.70 | 36.45 | 36.68 | +0.386% | 4,194 | +6.998% | |
| 2026-04-30 | 36.01 | 36.54 | 35.83 | 36.54 | +1.823% | 2,251 | +7.412% | |
| 2026-04-29 | 35.58 | 35.89 | 35.58 | 35.89 | +0.669% | 2,182 | +9.370% | |
| 2026-04-28 | 35.70 | 35.75 | 35.52 | 35.65 | -1.440% | 1,723 | +10.101% | |
| 2026-04-27 | 36.12 | 36.17 | 36.06 | 36.17 | -0.056% | 3,857 | +8.515% | |
| 2026-04-24 | 35.89 | 36.24 | 35.89 | 36.19 | +2.736% | 2,618 | +8.454% | |
| 2026-04-23 | 35.78 | 35.78 | 35.13 | 35.23 | -2.127% | 2,264 | +11.421% | |
| 2026-04-22 | 35.85 | 35.99 | 35.85 | 35.99 | +1.735% | 1,377 | +9.051% | |
| 2026-04-21 | 35.63 | 35.94 | 35.38 | 35.38 | -0.975% | 7,474 | +10.943% | |
| 2026-04-20 | 35.43 | 35.73 | 35.40 | 35.73 | +0.382% | 3,820 | +9.861% | |
| 2026-04-17 | 35.51 | 35.81 | 35.51 | 35.59 | +1.356% | 4,857 | +10.280% | |
| 2026-04-16 | 34.90 | 35.12 | 34.69 | 35.12 | +2.034% | 6,643 | +11.776% | |
| 2026-04-15 | 34.27 | 34.52 | 34.24 | 34.41 | +1.895% | 4,202 | +14.049% | |
| 2026-04-14 | 32.83 | 33.78 | 32.83 | 33.77 | +1.323% | 2,865 | +16.210% | |
| 2026-04-13 | 32.50 | 33.33 | 32.50 | 33.33 | +2.245% | 10,508 | +17.748% | |
| 2026-04-10 | 32.75 | 32.75 | 32.60 | 32.60 | +0.412% | 1,091 | +20.391% | |
| 2026-04-09 | 32.57 | 32.57 | 32.35 | 32.47 | -0.239% | 1,893 | +20.887% | |
| 2026-04-08 | 32.92 | 32.92 | 32.48 | 32.55 | +2.716% | 6,695 | +20.597% | |
| 2026-04-07 | 31.63 | 31.69 | 31.32 | 31.69 | -0.288% | 2,078 | +23.873% | |
| 2026-04-06 | 31.57 | 31.78 | 31.57 | 31.78 | +0.352% | 6,792 | +23.516% | |
| 2026-04-02 | 30.86 | 31.67 | 30.86 | 31.67 | +0.047% | 4,281 | +23.951% | |
| 2026-04-01 | 31.71 | 31.87 | 31.55 | 31.65 | +0.722% | 3,567 | +24.009% | |
| 2026-03-31 | 30.47 | 31.45 | 30.47 | 31.42 | +4.262% | 3,795 | +24.904% | |
| 2026-03-30 | 30.63 | 30.63 | 30.14 | 30.14 | -0.544% | 9,739 | +30.227% | |
| 2026-03-27 | 30.56 | 30.60 | 30.24 | 30.30 | -1.251% | 3,911 | +29.518% | |
| 2026-03-26 | 31.23 | 31.23 | 30.69 | 30.69 | -2.742% | 2,115 | +27.898% | |
| 2026-03-25 | 31.72 | 31.72 | 31.55 | 31.55 | +1.402% | 1,338 | +24.392% | |
| 2026-03-24 | 31.20 | 31.20 | 31.06 | 31.12 | -1.426% | 2,395 | +26.135% | |
| 2026-03-23 | 31.72 | 31.93 | 31.47 | 31.57 | +1.154% | 5,061 | +24.336% | |
| 2026-03-20 | 31.57 | 31.57 | 31.21 | 31.21 | -2.736% | 535 | +25.770% | |
| 2026-03-19 | 31.77 | 32.17 | 31.74 | 32.09 | -0.346% | 7,053 | +22.329% | |
| 2026-03-18 | 32.44 | 32.44 | 32.20 | 32.20 | -1.134% | 3,255 | +21.905% | |
| 2026-03-17 | 32.62 | 32.69 | 32.52 | 32.57 | -0.256% | 2,298 | +20.523% | |
| 2026-03-16 | 32.62 | 32.65 | 32.59 | 32.65 | +1.442% | 2,458 | +20.214% | |
| 2026-03-13 | 32.60 | 32.72 | 32.17 | 32.19 | -0.626% | 4,359 | +21.948% | |
| 2026-03-12 | 32.79 | 32.79 | 32.39 | 32.39 | -1.539% | 851 | +21.184% | |
| 2026-03-11 | 32.93 | 33.03 | 32.86 | 32.90 | -0.115% | 4,711 | +19.319% | |
| 2026-03-10 | 33.00 | 33.02 | 32.89 | 32.93 | -0.757% | 4,419 | +19.181% | |
| 2026-03-09 | 32.28 | 33.18 | 32.18 | 33.18 | +2.043% | 5,817 | +18.279% | |
| 2026-03-06 | 32.42 | 32.75 | 32.42 | 32.52 | -1.173% | 5,082 | +20.695% | |
| 2026-03-05 | 32.96 | 33.02 | 32.60 | 32.91 | -0.929% | 4,672 | +19.279% | |
| 2026-03-04 | 32.95 | 33.28 | 32.75 | 33.21 | +1.246% | 5,190 | +18.171% | |
| 2026-03-03 | 32.25 | 33.02 | 32.10 | 32.81 | -1.184% | 3,108 | +19.643% | |
| 2026-03-02 | 32.47 | 33.21 | 32.47 | 33.20 | -0.206% | 5,180 | +18.227% | |
| 2026-02-27 | 33.19 | 33.27 | 33.10 | 33.27 | -1.675% | 4,755 | +17.983% | |
| 2026-02-26 | 33.89 | 33.89 | 33.53 | 33.83 | -0.474% | 2,047 | +16.007% | |
| 2026-02-25 | 33.87 | 34.00 | 33.71 | 34.00 | +1.083% | 7,477 | +15.457% | |
| 2026-02-24 | 33.16 | 33.68 | 33.16 | 33.63 | +2.069% | 7,713 | +16.707% | |
| 2026-02-23 | 33.28 | 33.31 | 32.90 | 32.95 | -1.572% | 4,314 | +19.122% | |
| 2026-02-20 | 33.19 | 33.48 | 33.19 | 33.48 | +0.601% | 5,130 | +17.249% | |
| 2026-02-19 | 33.19 | 33.30 | 33.13 | 33.28 | -0.412% | 6,828 | +17.954% | |
| 2026-02-18 | 33.18 | 33.60 | 33.18 | 33.41 | +0.568% | 7,435 | +17.467% | |
| 2026-02-17 | 33.32 | 33.41 | 32.84 | 33.22 | -0.709% | 4,295 | +18.135% | |
| 2026-02-13 | 33.31 | 33.46 | 33.31 | 33.46 | -0.276% | 3,763 | +17.297% | |
| 2026-02-12 | 34.30 | 34.30 | 33.46 | 33.55 | -1.675% | 3,374 | +16.973% | |
| 2026-02-11 | 34.15 | 34.15 | 33.81 | 34.13 | -1.310% | 4,895 | +15.014% | |
| 2026-02-10 | 34.70 | 34.74 | 34.58 | 34.58 | -0.018% | 5,592 | +13.507% | |
| 2026-02-09 | 34.07 | 34.62 | 34.07 | 34.59 | +1.463% | 6,586 | +13.487% | |
| 2026-02-06 | 33.52 | 34.09 | 33.49 | 34.09 | +3.041% | 5,849 | +15.147% | |
| 2026-02-05 | 33.41 | 33.45 | 32.90 | 33.08 | -1.940% | 10,046 | +18.649% | |
| 2026-02-04 | 34.17 | 34.17 | 33.50 | 33.73 | -2.023% | 16,769 | +16.348% | |
| 2026-02-03 | 35.27 | 35.27 | 34.34 | 34.43 | -2.866% | 5,161 | +13.994% | |
| 2026-02-02 | 35.58 | 35.71 | 35.45 | 35.45 | +0.030% | 3,050 | +10.726% | |
| 2026-01-30 | 35.70 | 35.70 | 35.37 | 35.44 | -2.605% | 3,850 | +10.760% | |
| 2026-01-29 | 36.33 | 36.38 | 35.90 | 36.38 | -0.998% | 4,260 | +7.874% | |
| 2026-01-28 | 36.89 | 36.95 | 36.72 | 36.75 | +0.089% | 3,454 | +6.797% | |
| 2026-01-27 | 36.83 | 36.83 | 36.68 | 36.72 | +0.307% | 3,617 | +6.893% | |
| 2026-01-26 | 36.47 | 36.73 | 36.47 | 36.61 | +0.690% | 4,954 | +7.221% | |
| 2026-01-23 | 36.35 | 36.45 | 36.28 | 36.36 | +0.806% | 4,471 | +7.961% | |
| 2026-01-22 | 36.07 | 36.22 | 36.03 | 36.06 | +0.948% | 7,113 | +8.831% | |
| 2026-01-21 | 35.54 | 35.91 | 35.43 | 35.73 | +1.086% | 8,147 | +9.863% | |
| 2026-01-20 | 35.60 | 35.82 | 35.34 | 35.34 | -2.606% | 5,741 | +11.056% | |
| 2026-01-16 | 36.38 | 36.41 | 36.29 | 36.29 | +0.020% | 1,927 | +8.162% | |
| 2026-01-15 | 36.47 | 36.47 | 36.24 | 36.28 | -0.154% | 1,614 | +8.184% | |
| 2026-01-14 | 36.39 | 36.43 | 36.14 | 36.34 | -0.530% | 4,702 | +8.017% | |
| 2026-01-13 | 36.53 | 36.77 | 36.44 | 36.53 | +0.125% | 6,040 | +7.444% | |
| 2026-01-12 | 36.16 | 36.48 | 36.16 | 36.48 | +0.283% | 8,465 | +7.578% | |
| 2026-01-09 | 36.16 | 36.50 | 36.13 | 36.38 | +0.102% | 5,082 | +7.882% | |
| 2026-01-08 | 36.48 | 36.48 | 36.17 | 36.35 | -0.337% | 15,609 | +7.992% | |
| 2026-01-07 | 36.67 | 36.67 | 36.47 | 36.47 | -0.834% | 5,366 | +7.628% | |
| 2026-01-06 | 36.68 | 36.79 | 36.57 | 36.77 | +0.665% | 9,357 | +6.730% | |
| 2026-01-05 | 36.58 | 36.71 | 36.42 | 36.53 | +0.187% | 10,014 | +7.440% | |
| 2026-01-02 | 36.48 | 36.58 | 36.35 | 36.46 | +1.089% | 5,729 | +7.640% | |
| 2025-12-31 | 36.22 | 36.26 | 36.07 | 36.07 | -0.816% | 6,752 | +8.813% | |
| 2025-12-30 | 36.44 | 36.44 | 36.29 | 36.37 | +0.122% | 9,346 | +7.925% | |
| 2025-12-29 | 36.24 | 36.46 | 36.17 | 36.32 | -0.209% | 10,410 | +8.057% | |
| 2025-12-26 | 36.48 | 36.48 | 36.33 | 36.40 | +0.037% | 3,633 | +7.831% | |
| 2025-12-24 | 36.24 | 36.43 | 36.24 | 36.39 | +0.359% | 2,167 | +7.871% | |
| 2025-12-23 | 36.32 | 36.32 | 36.10 | 36.26 | -0.196% | 6,225 | +8.258% | |
| 2025-12-22 | 36.38 | 36.46 | 36.27 | 36.33 | +0.345% | 7,458 | +8.046% | |
| 2025-12-19 | 35.88 | 36.20 | 35.88 | 36.20 | +1.223% | 1,972 | +8.418% | |
| 2025-12-18 | 35.89 | 35.96 | 35.72 | 35.77 | +1.012% | 2,940 | +9.744% | |
| 2025-12-17 | 35.98 | 36.04 | 35.35 | 35.41 | -1.773% | 5,284 | +10.855% | |
| 2025-12-16 | 35.81 | 36.07 | 35.81 | 36.05 | -0.178% | 3,387 | +8.890% | |
| 2025-12-15 | 36.44 | 36.44 | 36.10 | 36.11 | -0.459% | 3,588 | +8.696% | |
| 2025-12-12 | 36.91 | 36.94 | 36.15 | 36.28 | -1.431% | 9,906 | +8.197% | |
| 2025-12-11 | 36.70 | 36.88 | 36.52 | 36.80 | -0.014% | 12,902 | +6.648% | |
| 2025-12-10 | 36.76 | 36.88 | 36.54 | 36.81 | +0.150% | 8,304 | +6.633% | |
| 2025-12-09 | 36.67 | 36.76 | 36.64 | 36.75 | +0.145% | 1,516 | +6.793% | |
| 2025-12-08 | 36.69 | 36.76 | 36.63 | 36.70 | +0.105% | 4,812 | +6.948% | |
| 2025-12-05 | 36.54 | 36.77 | 36.49 | 36.66 | +1.037% | 5,986 | +7.060% | |
| 2025-12-04 | 36.43 | 36.43 | 36.12 | 36.29 | +0.222% | 5,210 | +8.170% | |
| 2025-12-03 | 36.04 | 36.23 | 35.82 | 36.20 | +0.491% | 4,631 | +8.410% | |
| 2025-12-02 | 36.12 | 36.17 | 35.92 | 36.03 | +0.258% | 5,798 | +8.943% | |
| 2025-12-01 | 35.60 | 35.99 | 35.60 | 35.94 | +0.096% | 5,453 | +9.224% | |
| 2025-11-28 | 35.85 | 35.90 | 35.84 | 35.90 | +0.667% | 885 | +9.328% | |
| 2025-11-26 | 35.73 | 35.75 | 35.62 | 35.66 | +0.313% | 8,468 | +10.057% | |
| 2025-11-25 | 35.19 | 35.55 | 35.19 | 35.55 | +0.310% | 2,245 | +10.402% | |
| 2025-11-24 | 35.12 | 35.50 | 35.12 | 35.44 | +1.934% | 13,015 | +10.745% | |
| 2025-11-21 | 34.70 | 34.83 | 34.25 | 34.77 | +1.340% | 6,963 | +12.887% | |
| 2025-11-20 | 35.81 | 35.81 | 34.31 | 34.31 | -2.545% | 5,774 | +14.400% | |
| 2025-11-19 | 35.39 | 35.60 | 35.05 | 35.21 | -0.754% | 9,433 | +11.488% | |
| 2025-11-18 | 35.46 | 35.63 | 35.07 | 35.47 | -0.352% | 5,134 | +10.648% | |
| 2025-11-17 | 36.03 | 36.24 | 35.42 | 35.60 | -1.844% | 8,958 | +10.259% | |
| 2025-11-14 | 36.31 | 36.53 | 36.27 | 36.27 | +0.104% | 3,140 | +8.225% | |
| 2025-11-13 | 36.99 | 37.01 | 36.15 | 36.23 | -2.500% | 47,386 | +8.338% | |
| 2025-11-12 | 37.34 | 37.34 | 37.09 | 37.16 | +0.336% | 17,396 | +5.629% | |
| 2025-11-11 | 37.06 | 37.17 | 36.96 | 37.03 | -0.455% | 12,546 | +5.985% | |
| 2025-11-10 | 37.15 | 37.25 | 36.89 | 37.20 | +2.109% | 6,703 | +5.503% | |
| 2025-11-07 | 36.17 | 36.43 | 35.69 | 36.43 | -0.246% | 8,154 | +7.728% | |
| 2025-11-06 | 37.38 | 37.38 | 36.52 | 36.52 | -2.396% | 12,019 | +7.462% | |
| 2025-11-05 | 37.16 | 37.51 | 37.03 | 37.42 | +0.352% | 7,922 | +4.887% | |
| 2025-11-04 | 37.74 | 37.79 | 37.29 | 37.29 | -2.586% | 11,264 | +5.256% | |
| 2025-11-03 | 38.72 | 38.72 | 38.10 | 38.28 | -0.305% | 16,883 | +2.534% | |
| 2025-10-31 | 38.60 | 38.60 | 38.22 | 38.40 | +0.578% | 5,255 | +2.221% | |
| 2025-10-30 | 38.42 | 38.58 | 38.11 | 38.18 | -2.180% | 14,575 | +2.812% | |
| 2025-10-29 | 39.44 | 39.44 | 38.89 | 39.03 | -0.238% | 5,643 | +0.570% | |
| 2025-10-28 | 39.41 | 39.41 | 39.12 | 39.12 | -0.339% | 18,520 | +0.331% | |
| 2025-10-27 | 39.05 | 39.31 | 39.00 | 39.25 | +1.927% | 15,795 | -0.009% | |
| 2025-10-24 | 38.52 | 38.69 | 38.45 | 38.51 | +1.368% | 19,179 | +1.918% | |
| 2025-10-23 | 37.69 | 38.07 | 37.69 | 37.99 | +0.413% | 3,760 | +3.312% | |
| 2025-10-22 | 38.32 | 38.32 | 37.52 | 37.84 | -1.405% | 11,229 | +3.739% | |
| 2025-10-21 | 38.42 | 38.48 | 38.18 | 38.37 | -0.042% | 5,590 | +2.282% | |
| 2025-10-20 | 38.07 | 38.47 | 38.07 | 38.39 | +1.930% | 8,346 | +2.239% | |
| 2025-10-17 | 37.48 | 37.66 | 37.31 | 37.66 | -0.095% | 4,485 | +4.212% | |
| 2025-10-16 | 38.15 | 38.17 | 37.53 | 37.70 | -0.862% | 8,156 | +4.113% | |
| 2025-10-15 | 38.00 | 38.27 | 37.70 | 38.03 | +1.497% | 4,317 | +3.215% | |
| 2025-10-14 | 37.32 | 37.84 | 37.08 | 37.47 | -0.641% | 8,151 | +4.760% | |
| 2025-10-13 | 37.46 | 37.71 | 37.46 | 37.71 | +2.452% | 5,860 | +4.089% | |
| 2025-10-10 | 38.44 | 38.44 | 36.80 | 36.81 | -4.287% | 13,439 | +6.642% | |
| 2025-10-09 | 38.54 | 38.59 | 38.19 | 38.45 | -0.366% | 7,288 | +2.070% | |
| 2025-10-08 | 38.13 | 38.60 | 38.13 | 38.60 | +1.437% | 4,810 | +1.697% | |
| 2025-10-07 | 38.55 | 38.70 | 37.96 | 38.05 | -1.049% | 10,273 | +3.158% | |
| 2025-10-06 | 38.49 | 38.69 | 38.31 | 38.45 | +1.687% | 5,798 | +2.076% | |
| 2025-10-03 | 38.10 | 38.15 | 37.72 | 37.81 | -0.578% | 6,894 | +3.797% | |
| 2025-10-02 | 38.06 | 38.06 | 37.86 | 38.03 | +0.916% | 5,179 | +3.197% | |
| 2025-10-01 | 37.66 | 37.75 | 37.47 | 37.69 | -0.538% | 15,704 | +4.142% | |
| 2025-09-30 | 38.01 | 38.01 | 37.56 | 37.89 | -0.215% | 3,376 | +3.582% | |
| 2025-09-29 | 38.15 | 38.17 | 37.97 | 37.97 | +0.779% | 5,786 | +3.359% | |
| 2025-09-26 | 37.25 | 37.68 | 37.25 | 37.68 | +0.671% | 1,606 | +4.164% | |
| 2025-09-25 | 37.20 | 37.48 | 37.20 | 37.43 | -0.157% | 2,427 | +4.864% | |
| 2025-09-24 | 37.78 | 37.78 | 37.33 | 37.49 | -0.909% | 16,985 | +4.699% | |
| 2025-09-23 | 38.16 | 38.17 | 37.73 | 37.83 | -1.032% | 9,793 | +3.747% | |
| 2025-09-22 | 37.80 | 38.28 | 37.80 | 38.23 | +0.916% | 15,892 | +2.676% | |
| 2025-09-19 | 37.98 | 37.98 | 37.68 | 37.88 | -0.069% | 6,572 | +3.617% | |
| 2025-09-18 | 37.72 | 38.03 | 37.68 | 37.91 | +0.881% | 20,643 | +3.546% | |
| 2025-09-17 | 37.46 | 37.69 | 37.46 | 37.57 | +0.297% | 2,156 | +4.458% | |
| 2025-09-16 | 37.41 | 37.49 | 37.26 | 37.46 | +0.287% | 8,375 | +4.768% | |
| 2025-09-15 | 36.94 | 37.39 | 36.94 | 37.36 | +1.267% | 9,366 | +5.069% | |
| 2025-09-12 | 36.88 | 36.92 | 36.78 | 36.89 | +0.304% | 5,656 | +6.400% | |
| 2025-09-11 | 36.74 | 36.90 | 36.72 | 36.78 | +0.810% | 8,994 | +6.723% | |
| 2025-09-10 | 36.84 | 36.84 | 36.42 | 36.48 | +0.267% | 2,804 | +7.587% | |
| 2025-09-09 | 36.25 | 36.38 | 36.22 | 36.38 | +0.450% | 3,746 | +7.874% | |
| 2025-09-08 | 36.28 | 36.31 | 36.12 | 36.22 | +0.920% | 5,819 | +8.359% | |
| 2025-09-05 | 36.06 | 36.15 | 35.67 | 35.89 | +0.197% | 11,489 | +9.356% | |
| 2025-09-04 | 35.73 | 35.82 | 35.53 | 35.82 | +0.524% | 2,240 | +9.571% | |
| 2025-09-03 | 35.76 | 35.83 | 35.45 | 35.63 | +0.657% | 6,833 | +10.145% | |
| 2025-09-02 | 35.18 | 35.41 | 35.11 | 35.40 | -0.861% | 5,098 | +10.869% | |
| 2025-08-29 | 36.02 | 36.05 | 35.69 | 35.71 | -0.762% | 12,222 | +9.914% | |
| 2025-08-28 | 35.85 | 36.06 | 35.85 | 35.98 | +0.724% | 1,846 | +9.077% | |
| 2025-08-27 | 35.64 | 35.78 | 35.47 | 35.73 | +0.249% | 9,904 | +9.866% | |
| 2025-08-26 | 35.65 | 35.67 | 35.55 | 35.64 | +0.198% | 5,412 | +10.141% | |
| 2025-08-25 | 35.71 | 35.72 | 35.56 | 35.57 | -0.143% | 3,601 | +10.359% | |
| 2025-08-22 | 34.95 | 35.66 | 34.95 | 35.62 | +2.364% | 3,303 | +10.201% | |
| 2025-08-21 | 34.90 | 34.91 | 34.71 | 34.79 | -0.616% | 3,765 | +12.807% | |
| 2025-08-20 | 35.04 | 35.06 | 34.53 | 35.01 | -0.417% | 12,631 | +12.112% | |
| 2025-08-19 | 35.54 | 35.57 | 35.14 | 35.16 | -1.540% | 6,290 | +11.645% | |
| 2025-08-18 | 35.68 | 35.71 | 35.60 | 35.71 | +0.061% | 3,797 | +9.925% | |
| 2025-08-15 | 35.63 | 35.71 | 35.60 | 35.68 | -0.467% | 3,640 | +9.992% | |
| 2025-08-14 | 35.56 | 35.90 | 35.56 | 35.85 | -0.627% | 6,635 | +9.479% | |
| 2025-08-13 | 36.03 | 36.14 | 35.86 | 36.08 | +0.885% | 8,950 | +8.793% | |
| 2025-08-12 | 35.62 | 35.76 | 35.61 | 35.76 | +1.794% | 7,017 | +9.756% | |
| 2025-08-11 | 35.31 | 35.46 | 35.13 | 35.13 | -0.325% | 7,025 | +11.724% | |
| 2025-08-08 | 35.11 | 35.31 | 35.11 | 35.25 | +0.228% | 4,284 | +11.362% | |
| 2025-08-07 | 35.40 | 35.52 | 34.90 | 35.17 | +0.194% | 17,367 | +11.615% | |
| 2025-08-06 | 35.12 | 35.19 | 34.73 | 35.10 | -0.485% | 15,739 | +11.832% | |
| 2025-08-05 | 35.68 | 35.68 | 35.25 | 35.27 | -0.640% | 5,500 | +11.290% | |
| 2025-08-04 | 35.34 | 35.50 | 35.34 | 35.50 | +2.353% | 4,603 | +10.578% | |
| 2025-08-01 | 34.99 | 34.99 | 34.50 | 34.68 | -1.635% | 8,985 | +13.180% | |
| 2025-07-31 | 35.89 | 35.89 | 35.25 | 35.26 | +0.142% | 7,581 | +11.330% | |
| 2025-07-30 | 35.23 | 35.44 | 35.11 | 35.21 | +0.270% | 12,083 | +11.488% | |
| 2025-07-29 | 35.45 | 35.45 | 35.03 | 35.11 | -0.282% | 10,498 | +11.790% | |
| 2025-07-28 | 35.21 | 35.22 | 35.12 | 35.21 | +0.817% | 10,435 | +11.474% | |
| 2025-07-25 | 34.78 | 34.97 | 34.78 | 34.92 | +0.290% | 5,681 | +12.385% | |
| 2025-07-24 | 35.07 | 35.07 | 34.79 | 34.82 | -0.430% | 4,438 | +12.711% | |
| 2025-07-23 | 34.90 | 35.03 | 34.78 | 34.97 | +0.340% | 5,736 | +12.226% | |
| 2025-07-22 | 34.91 | 34.91 | 34.66 | 34.86 | -0.349% | 4,720 | +12.608% | |
| 2025-07-21 | 35.04 | 35.19 | 34.96 | 34.98 | +0.529% | 6,181 | +12.215% | |
| 2025-07-18 | 34.93 | 34.93 | 34.63 | 34.79 | +0.184% | 3,459 | +12.808% | |
| 2025-07-17 | 34.68 | 34.73 | 34.68 | 34.73 | +0.698% | 2,011 | +13.016% | |
| 2025-07-16 | 34.24 | 34.49 | 34.10 | 34.49 | +1.023% | 8,656 | +13.804% | |
| 2025-07-15 | 34.34 | 34.41 | 34.14 | 34.14 | +0.738% | 4,039 | +14.968% | |
| 2025-07-14 | 33.70 | 34.01 | 33.68 | 33.89 | +0.355% | 2,215 | +15.816% | |
| 2025-07-11 | 33.97 | 33.97 | 33.77 | 33.77 | -0.626% | 1,042 | +16.227% | |
| 2025-07-10 | 34.12 | 34.12 | 33.85 | 33.98 | -0.226% | 6,645 | +15.499% | |
| 2025-07-09 | 34.09 | 34.09 | 33.81 | 34.06 | +0.176% | 7,519 | +15.238% | |
| 2025-07-08 | 33.88 | 34.04 | 33.88 | 34.00 | +0.592% | 6,793 | +15.441% | |
| 2025-07-07 | 34.02 | 34.03 | 33.61 | 33.80 | -0.967% | 18,531 | +16.124% | |
| 2025-07-03 | 34.01 | 34.29 | 34.01 | 34.13 | +0.649% | 3,721 | +15.001% | |
| 2025-07-02 | 33.69 | 33.91 | 33.57 | 33.91 | +0.415% | 5,174 | +15.748% | |
| 2025-07-01 | 33.93 | 33.95 | 33.63 | 33.77 | -0.647% | 11,831 | +16.227% | |
| 2025-06-30 | 33.89 | 33.99 | 33.84 | 33.99 | +1.010% | 83,592 | +15.475% | |
| 2025-06-27 | 33.66 | 33.86 | 33.42 | 33.65 | +0.448% | 6,329 | +16.642% | |
| 2025-06-26 | 33.38 | 33.57 | 33.21 | 33.50 | -0.149% | 4,759 | +17.164% | |
| 2025-06-25 | 33.67 | 33.67 | 33.45 | 33.55 | -0.149% | 4,350 | +16.990% | |
| 2025-06-24 | 33.06 | 33.63 | 33.06 | 33.60 | +3.099% | 114,287 | +16.815% | |
| 2025-06-23 | 32.29 | 32.67 | 32.22 | 32.59 | +0.898% | 6,698 | +20.436% | |
| 2025-06-20 | 32.73 | 32.81 | 32.30 | 32.30 | -0.646% | 2,620 | +21.517% | Div $0.077 |
| 2025-06-18 | 32.64 | 32.76 | 32.46 | 32.51 | +1.120% | 4,763 | +20.732% | |
| 2025-06-17 | 32.44 | 32.46 | 32.15 | 32.15 | -1.168% | 3,107 | +22.084% | |
| 2025-06-16 | 32.00 | 32.66 | 32.00 | 32.53 | +2.071% | 5,698 | +20.658% | |
| 2025-06-13 | 32.02 | 32.18 | 31.84 | 31.87 | -2.508% | 5,014 | +23.157% | |
| 2025-06-12 | 32.64 | 32.74 | 32.64 | 32.69 | +0.544% | 1,311 | +20.067% | |
| 2025-06-11 | 32.84 | 32.88 | 32.34 | 32.51 | -0.083% | 5,891 | +20.721% | |
| 2025-06-10 | 32.38 | 32.69 | 32.37 | 32.54 | +0.370% | 3,825 | +20.621% | |
| 2025-06-09 | 32.19 | 32.50 | 32.19 | 32.42 | +1.154% | 6,586 | +21.067% | |
| 2025-06-06 | 32.00 | 32.10 | 31.96 | 32.05 | +1.296% | 6,242 | +22.465% | |
| 2025-06-05 | 31.83 | 31.86 | 31.64 | 31.64 | -0.472% | 2,940 | +24.052% | |
| 2025-06-04 | 31.40 | 31.79 | 31.40 | 31.79 | +1.436% | 2,392 | +23.466% | |
| 2025-06-03 | 31.00 | 31.40 | 30.97 | 31.34 | +1.097% | 2,969 | +25.239% | |
| 2025-06-02 | 30.59 | 31.00 | 30.59 | 31.00 | +1.274% | 2,652 | +26.613% | |
| 2025-05-30 | 30.71 | 30.71 | 30.50 | 30.61 | -0.714% | 1,667 | +28.226% | |
| 2025-05-29 | 31.38 | 31.38 | 30.82 | 30.83 | +0.065% | 2,479 | +27.311% | |
| 2025-05-28 | 31.07 | 31.07 | 30.81 | 30.81 | -0.227% | 1,575 | +27.394% | |
| 2025-05-27 | 30.53 | 30.97 | 30.53 | 30.88 | +2.591% | 3,975 | +27.105% | |
| 2025-05-23 | 30.13 | 30.24 | 30.08 | 30.10 | -1.065% | 1,816 | +30.399% | |
| 2025-05-22 | 30.55 | 30.55 | 30.42 | 30.42 | +0.409% | 1,150 | +29.010% | |
| 2025-05-21 | 30.81 | 30.86 | 30.30 | 30.30 | -1.335% | 1,622 | +29.538% | |
| 2025-05-20 | 30.59 | 30.71 | 30.59 | 30.71 | +0.033% | 1,361 | +27.809% | |
| 2025-05-19 | 30.29 | 30.70 | 30.28 | 30.70 | -0.453% | 6,351 | +27.850% | |
| 2025-05-16 | 30.70 | 30.90 | 30.70 | 30.84 | +0.691% | 3,374 | +27.271% | |
| 2025-05-15 | 30.61 | 30.76 | 30.53 | 30.63 | -0.169% | 5,363 | +28.150% | |
| 2025-05-14 | 30.78 | 30.81 | 30.60 | 30.68 | +1.087% | 3,902 | +27.934% | |
| 2025-05-13 | 29.90 | 30.38 | 29.90 | 30.35 | +1.505% | 4,693 | +29.325% | |
| 2025-05-12 | 29.83 | 29.90 | 29.75 | 29.90 | +3.747% | 5,202 | +31.271% | |
| 2025-05-09 | 28.98 | 29.08 | 28.81 | 28.82 | +0.278% | 5,292 | +36.190% | |
| 2025-05-08 | 28.87 | 29.01 | 28.74 | 28.74 | +0.419% | 3,570 | +36.569% | |
| 2025-05-07 | 28.77 | 28.77 | 28.52 | 28.62 | -0.652% | 1,568 | +37.142% | |
| 2025-05-06 | 28.80 | 28.81 | 28.75 | 28.81 | -0.403% | 1,254 | +36.247% | |
| 2025-05-05 | 28.79 | 29.03 | 28.79 | 28.92 | +0.282% | 4,082 | +35.699% | |
| 2025-05-02 | 28.86 | 28.94 | 28.80 | 28.84 | +2.280% | 5,345 | +36.081% | |
| 2025-05-01 | 28.50 | 28.50 | 28.20 | 28.20 | +0.499% | 1,954 | +39.184% | |
| 2025-04-30 | 27.62 | 28.06 | 27.53 | 28.06 | -0.142% | 2,749 | +39.879% | |
| 2025-04-29 | 27.91 | 28.18 | 27.91 | 28.10 | +0.002% | 1,684 | +39.680% | |
| 2025-04-28 | 28.07 | 28.12 | 27.82 | 28.10 | +0.283% | 2,970 | +39.683% | |
| 2025-04-25 | 27.75 | 28.12 | 27.75 | 28.02 | +1.228% | 2,326 | +40.079% | |
| 2025-04-24 | 26.97 | 27.68 | 26.97 | 27.68 | +2.633% | 4,824 | +41.799% | |
| 2025-04-23 | 27.47 | 27.47 | 26.97 | 26.97 | +2.548% | 6,104 | +45.532% | |
| 2025-04-22 | 26.02 | 26.35 | 26.02 | 26.30 | +1.898% | 2,086 | +49.240% | |
| 2025-04-21 | 25.74 | 25.83 | 25.63 | 25.81 | -1.676% | 1,826 | +52.073% | |
| 2025-04-17 | 26.29 | 26.32 | 26.25 | 26.25 | +0.459% | 1,127 | +49.524% | |
| 2025-04-16 | 26.30 | 26.45 | 26.13 | 26.13 | -2.645% | 8,547 | +50.210% | |
| 2025-04-15 | 26.86 | 26.97 | 26.75 | 26.84 | +0.374% | 5,461 | +46.237% | |
| 2025-04-14 | 27.31 | 27.31 | 26.61 | 26.74 | 0.000% | 6,875 | +46.784% |