ONEQ
Fidelity Nasdaq Composite Index ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:23:58 AM EDT
107.91USD+0.747%(+0.80)85,234
107.90Bid107.94Ask0.04SpreadPre-marketOct 5, 2026 8:34:30 AM EDT
107.11USD0.000%(0.00)
ONEQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 107.63 | 107.91 | 107.55 | 107.91 | +0.747% | 85,234 | 0.000% | |
| 2026-10-02 | 107.14 | 107.76 | 106.89 | 107.11 | +1.143% | 412,636 | +0.747% | |
| 2026-10-01 | 106.42 | 106.53 | 105.30 | 105.90 | +0.057% | 203,544 | +1.898% | |
| 2026-09-30 | 105.84 | 106.76 | 105.82 | 105.84 | +0.284% | 160,173 | +1.956% | |
| 2026-09-29 | 106.19 | 106.30 | 105.25 | 105.54 | -0.095% | 172,116 | +2.246% | |
| 2026-09-28 | 106.13 | 106.31 | 105.25 | 105.64 | -0.919% | 274,936 | +2.149% | |
| 2026-09-25 | 106.42 | 106.84 | 105.89 | 106.62 | +0.500% | 139,828 | +1.210% | |
| 2026-09-24 | 105.30 | 106.20 | 105.21 | 106.09 | -0.047% | 212,693 | +1.716% | |
| 2026-09-23 | 107.20 | 107.38 | 105.86 | 106.14 | -1.100% | 197,813 | +1.668% | |
| 2026-09-22 | 106.99 | 107.51 | 106.99 | 107.32 | +0.449% | 256,053 | +0.550% | |
| 2026-09-21 | 105.05 | 107.10 | 105.03 | 106.84 | +2.318% | 315,714 | +1.001% | |
| 2026-09-18 | 104.23 | 104.51 | 103.73 | 104.42 | +0.221% | 128,516 | +3.342% | |
| 2026-09-17 | 103.75 | 104.32 | 103.62 | 104.19 | +1.679% | 218,190 | +3.570% | |
| 2026-09-16 | 102.90 | 103.41 | 101.75 | 102.47 | 0.000% | 265,592 | +5.309% | |
| 2026-09-15 | 103.13 | 103.25 | 102.30 | 102.47 | -0.784% | 241,673 | +5.309% | |
| 2026-09-14 | 102.63 | 103.78 | 102.45 | 103.28 | -0.482% | 201,314 | +4.483% | |
| 2026-09-11 | 103.68 | 104.22 | 103.61 | 103.78 | +0.885% | 301,485 | +3.980% | |
| 2026-09-10 | 102.59 | 103.20 | 102.45 | 102.87 | -0.628% | 182,996 | +4.899% | |
| 2026-09-09 | 103.92 | 103.94 | 103.21 | 103.52 | -0.576% | 120,702 | +4.241% | |
| 2026-09-08 | 104.24 | 104.60 | 103.83 | 104.12 | -0.325% | 128,890 | +3.640% | |
| 2026-09-04 | 104.80 | 105.00 | 104.24 | 104.46 | -0.286% | 187,269 | +3.303% | |
| 2026-09-03 | 103.57 | 105.01 | 103.57 | 104.76 | +1.394% | 233,651 | +3.007% | |
| 2026-09-02 | 102.81 | 103.45 | 102.71 | 103.32 | +0.457% | 124,795 | +4.443% | |
| 2026-09-01 | 103.00 | 103.48 | 102.44 | 102.85 | -1.001% | 241,013 | +4.920% | |
| 2026-08-31 | 103.75 | 104.05 | 103.42 | 103.89 | -0.163% | 191,365 | +3.869% | |
| 2026-08-28 | 104.57 | 105.20 | 103.94 | 104.06 | -0.440% | 212,043 | +3.700% | |
| 2026-08-27 | 103.89 | 104.68 | 103.62 | 104.52 | +1.515% | 197,135 | +3.243% | |
| 2026-08-26 | 102.97 | 103.24 | 102.55 | 102.96 | -0.049% | 106,155 | +4.808% | |
| 2026-08-25 | 102.95 | 103.36 | 102.50 | 103.01 | +0.596% | 119,419 | +4.757% | |
| 2026-08-24 | 102.73 | 102.86 | 102.08 | 102.40 | -0.717% | 154,186 | +5.381% | |
| 2026-08-21 | 103.19 | 103.50 | 102.69 | 103.14 | +0.409% | 186,254 | +4.625% | |
| 2026-08-20 | 103.16 | 103.50 | 102.51 | 102.72 | -0.993% | 173,921 | +5.053% | |
| 2026-08-19 | 103.84 | 104.22 | 103.16 | 103.75 | +0.164% | 191,794 | +4.010% | |
| 2026-08-18 | 104.22 | 104.22 | 103.46 | 103.58 | -1.390% | 316,197 | +4.180% | |
| 2026-08-17 | 105.58 | 105.66 | 104.91 | 105.04 | -0.266% | 222,127 | +2.732% | |
| 2026-08-14 | 105.78 | 105.86 | 105.03 | 105.32 | -0.293% | 212,141 | +2.459% | |
| 2026-08-13 | 104.86 | 105.88 | 104.86 | 105.63 | +0.879% | 202,025 | +2.158% | |
| 2026-08-12 | 105.17 | 105.20 | 104.51 | 104.71 | +0.528% | 194,627 | +3.056% | |
| 2026-08-11 | 105.28 | 105.28 | 103.91 | 104.16 | -0.601% | 194,770 | +3.600% | |
| 2026-08-10 | 104.96 | 105.26 | 104.57 | 104.79 | -0.375% | 186,897 | +2.977% | |
| 2026-08-07 | 104.62 | 105.26 | 104.34 | 105.18 | +1.295% | 258,817 | +2.591% | |
| 2026-08-06 | 103.40 | 104.39 | 103.27 | 103.84 | -0.039% | 197,665 | +3.919% | |
| 2026-08-05 | 105.16 | 105.41 | 103.82 | 103.88 | -0.859% | 280,265 | +3.879% | |
| 2026-08-04 | 102.75 | 105.14 | 102.73 | 104.78 | +2.655% | 670,559 | +2.987% | |
| 2026-08-03 | 100.18 | 102.30 | 100.14 | 102.07 | +2.039% | 585,537 | +5.722% | |
| 2026-07-31 | 99.56 | 100.28 | 98.58 | 100.03 | +1.245% | 304,293 | +7.878% | |
| 2026-07-30 | 97.60 | 99.16 | 97.60 | 98.80 | +2.639% | 405,523 | +9.221% | |
| 2026-07-29 | 98.00 | 98.64 | 96.20 | 96.26 | -1.776% | 357,462 | +12.103% | |
| 2026-07-28 | 97.73 | 98.38 | 96.79 | 98.00 | -0.194% | 305,786 | +10.112% | |
| 2026-07-27 | 99.26 | 99.48 | 97.58 | 98.19 | -0.163% | 227,239 | +9.899% | |
| 2026-07-24 | 98.95 | 99.30 | 98.16 | 98.35 | -0.616% | 223,320 | +9.720% | |
| 2026-07-23 | 99.50 | 99.86 | 98.24 | 98.96 | -2.213% | 633,777 | +9.044% | |
| 2026-07-22 | 101.39 | 101.79 | 101.12 | 101.20 | -0.531% | 145,184 | +6.630% | |
| 2026-07-21 | 101.57 | 101.96 | 101.02 | 101.74 | +1.183% | 313,955 | +6.064% | |
| 2026-07-20 | 101.42 | 101.68 | 100.41 | 100.55 | +0.100% | 252,229 | +7.320% | |
| 2026-07-17 | 100.27 | 101.21 | 99.50 | 100.45 | -1.326% | 499,373 | +7.427% | |
| 2026-07-16 | 102.89 | 103.16 | 101.47 | 101.80 | -1.547% | 414,022 | +6.002% | |
| 2026-07-15 | 103.26 | 103.66 | 102.61 | 103.40 | +0.525% | 285,957 | +4.362% | |
| 2026-07-14 | 102.71 | 103.10 | 102.09 | 102.86 | +0.942% | 199,679 | +4.910% | |
| 2026-07-13 | 102.67 | 103.00 | 101.72 | 101.90 | -1.574% | 317,700 | +5.898% | |
| 2026-07-10 | 103.19 | 103.60 | 102.44 | 103.53 | +0.291% | 151,853 | +4.231% | |
| 2026-07-09 | 102.26 | 103.23 | 101.75 | 103.23 | +1.216% | 214,991 | +4.534% | |
| 2026-07-08 | 101.09 | 102.00 | 100.54 | 101.99 | +0.206% | 208,564 | +5.804% | |
| 2026-07-07 | 102.23 | 102.50 | 101.16 | 101.78 | -1.069% | 269,821 | +6.023% | |
| 2026-07-06 | 102.15 | 103.19 | 102.15 | 102.88 | +1.200% | 364,134 | +4.889% | |
| 2026-07-02 | 102.74 | 103.48 | 100.93 | 101.66 | -0.858% | 279,002 | +6.148% | |
| 2026-07-01 | 102.63 | 103.33 | 102.18 | 102.54 | -0.659% | 295,975 | +5.237% | |
| 2026-06-30 | 101.61 | 103.49 | 101.61 | 103.22 | +1.525% | 237,430 | +4.544% | |
| 2026-06-29 | 100.44 | 101.70 | 99.61 | 101.67 | +2.304% | 300,273 | +6.138% | |
| 2026-06-26 | 99.07 | 100.37 | 98.61 | 99.38 | -0.501% | 226,958 | +8.583% | |
| 2026-06-25 | 101.22 | 101.49 | 98.90 | 99.88 | -0.478% | 240,808 | +8.040% | |
| 2026-06-24 | 100.78 | 101.76 | 99.78 | 100.36 | -0.367% | 352,909 | +7.523% | |
| 2026-06-23 | 100.61 | 101.91 | 100.34 | 100.73 | -2.251% | 341,341 | +7.128% | |
| 2026-06-22 | 104.12 | 104.60 | 102.84 | 103.05 | -1.151% | 331,350 | +4.716% | |
| 2026-06-18 | 103.93 | 104.55 | 103.09 | 104.25 | +1.687% | 309,278 | +3.511% | |
| 2026-06-17 | 104.57 | 104.57 | 102.27 | 102.52 | -1.499% | 672,631 | +5.258% | |
| 2026-06-16 | 105.12 | 105.61 | 103.89 | 104.08 | -1.018% | 277,802 | +3.680% | |
| 2026-06-15 | 103.99 | 105.25 | 103.99 | 105.15 | +3.048% | 706,478 | +2.625% | |
| 2026-06-12 | 102.01 | 102.54 | 100.89 | 102.04 | +0.334% | 533,651 | +5.753% | |
| 2026-06-11 | 99.88 | 101.88 | 98.96 | 101.70 | +2.541% | 699,167 | +6.106% | |
| 2026-06-10 | 100.20 | 101.33 | 99.10 | 99.18 | -1.957% | 882,235 | +8.802% | |
| 2026-06-09 | 102.97 | 103.45 | 98.28 | 101.16 | -0.959% | 1,127,022 | +6.673% | |
| 2026-06-08 | 102.73 | 103.13 | 101.96 | 102.14 | +0.829% | 487,611 | +5.649% | |
| 2026-06-05 | 104.45 | 104.71 | 101.02 | 101.30 | -4.145% | 827,244 | +6.525% | |
| 2026-06-04 | 105.00 | 106.01 | 104.61 | 105.68 | -0.104% | 334,411 | +2.110% | |
| 2026-06-03 | 106.63 | 106.87 | 105.40 | 105.79 | -0.853% | 601,870 | +2.004% | |
| 2026-06-02 | 106.63 | 107.02 | 106.05 | 106.70 | +0.056% | 342,145 | +1.134% | |
| 2026-06-01 | 106.25 | 107.07 | 106.00 | 106.64 | +0.377% | 578,818 | +1.191% | |
| 2026-05-29 | 106.35 | 106.75 | 105.76 | 106.24 | +0.226% | 391,156 | +1.572% | |
| 2026-05-28 | 105.27 | 106.05 | 104.70 | 106.00 | +0.876% | 315,044 | +1.802% | |
| 2026-05-27 | 105.05 | 105.19 | 104.51 | 105.08 | +0.114% | 307,698 | +2.693% | |
| 2026-05-26 | 104.76 | 105.22 | 104.41 | 104.96 | +1.157% | 334,142 | +2.811% | |
| 2026-05-22 | 104.08 | 104.37 | 103.60 | 103.76 | +0.387% | 265,725 | +4.000% | |
| 2026-05-21 | 103.20 | 103.98 | 102.56 | 103.36 | -0.058% | 391,514 | +4.402% | |
| 2026-05-20 | 102.30 | 103.49 | 102.16 | 103.42 | +1.532% | 236,112 | +4.342% | |
| 2026-05-19 | 101.97 | 102.58 | 101.22 | 101.86 | -0.876% | 371,863 | +5.940% | |
| 2026-05-18 | 103.55 | 103.61 | 101.89 | 102.76 | -0.657% | 428,113 | +5.012% | |
| 2026-05-15 | 103.51 | 104.16 | 102.78 | 103.44 | -1.382% | 313,209 | +4.321% | |
| 2026-05-14 | 104.09 | 105.12 | 104.09 | 104.89 | +1.021% | 289,500 | +2.879% | |
| 2026-05-13 | 103.02 | 104.22 | 102.39 | 103.83 | +1.051% | 395,687 | +3.930% | |
| 2026-05-12 | 102.98 | 103.24 | 101.39 | 102.75 | -0.725% | 420,570 | +5.022% | |
| 2026-05-11 | 103.09 | 103.75 | 102.85 | 103.50 | +0.190% | 352,730 | +4.261% | |
| 2026-05-08 | 102.26 | 103.35 | 102.01 | 103.30 | +1.697% | 363,565 | +4.459% | |
| 2026-05-07 | 102.00 | 102.47 | 101.28 | 101.58 | -0.089% | 333,544 | +6.232% | |
| 2026-05-06 | 100.16 | 101.75 | 100.14 | 101.67 | +2.017% | 367,301 | +6.138% | |
| 2026-05-05 | 99.45 | 99.86 | 99.29 | 99.66 | +0.993% | 264,729 | +8.278% | |
| 2026-05-04 | 98.86 | 99.22 | 98.00 | 98.68 | -0.182% | 437,223 | +9.353% | |
| 2026-05-01 | 98.24 | 99.28 | 98.24 | 98.86 | +0.734% | 464,201 | +9.154% | |
| 2026-04-30 | 97.64 | 98.14 | 96.41 | 98.14 | +1.113% | 237,871 | +9.955% | |
| 2026-04-29 | 97.00 | 97.33 | 96.56 | 97.06 | -0.062% | 156,793 | +11.179% | |
| 2026-04-28 | 97.15 | 97.34 | 96.56 | 97.12 | -0.888% | 304,477 | +11.110% | |
| 2026-04-27 | 97.72 | 98.08 | 97.22 | 97.99 | +0.307% | 539,748 | +10.123% | |
| 2026-04-24 | 96.94 | 97.81 | 96.59 | 97.69 | +1.433% | 365,424 | +10.462% | |
| 2026-04-23 | 96.81 | 97.11 | 95.25 | 96.31 | -0.762% | 544,919 | +12.044% | |
| 2026-04-22 | 96.44 | 97.07 | 96.13 | 97.05 | +1.580% | 259,519 | +11.190% | |
| 2026-04-21 | 96.42 | 96.53 | 95.16 | 95.54 | -0.572% | 426,388 | +12.947% | |
| 2026-04-20 | 96.04 | 96.24 | 95.33 | 96.09 | -0.208% | 269,104 | +12.301% | |
| 2026-04-17 | 95.76 | 96.53 | 95.67 | 96.29 | +1.550% | 488,430 | +12.068% | |
| 2026-04-16 | 94.76 | 95.10 | 94.03 | 94.82 | +0.317% | 405,107 | +13.805% | |
| 2026-04-15 | 93.27 | 94.60 | 93.15 | 94.52 | +1.613% | 455,732 | +14.166% | |
| 2026-04-14 | 91.76 | 93.03 | 91.76 | 93.02 | +1.929% | 491,366 | +16.007% | |
| 2026-04-13 | 89.77 | 91.29 | 89.72 | 91.26 | +1.254% | 420,789 | +18.245% | |
| 2026-04-10 | 90.12 | 90.58 | 89.97 | 90.13 | +0.356% | 235,719 | +19.727% | |
| 2026-04-09 | 89.07 | 89.91 | 88.67 | 89.81 | +0.819% | 374,031 | +20.154% | |
| 2026-04-08 | 89.78 | 90.00 | 88.57 | 89.08 | +2.757% | 530,218 | +21.138% | |
| 2026-04-07 | 86.31 | 86.75 | 85.11 | 86.69 | +0.115% | 342,829 | +24.478% | |
| 2026-04-06 | 86.28 | 86.82 | 86.03 | 86.59 | +0.569% | 271,870 | +24.622% | |
| 2026-04-02 | 84.35 | 86.36 | 84.14 | 86.10 | +0.209% | 349,456 | +25.331% | |
| 2026-04-01 | 85.72 | 86.59 | 85.50 | 85.92 | +1.189% | 532,231 | +25.594% | |
| 2026-03-31 | 82.82 | 85.19 | 82.82 | 84.91 | +3.777% | 436,051 | +27.088% | |
| 2026-03-30 | 82.90 | 83.17 | 81.45 | 81.82 | -0.812% | 519,090 | +31.887% | |
| 2026-03-27 | 83.79 | 83.79 | 82.30 | 82.49 | -2.101% | 595,264 | +30.816% | |
| 2026-03-26 | 85.47 | 85.85 | 84.21 | 84.26 | -2.375% | 458,457 | +28.068% | |
| 2026-03-25 | 86.57 | 86.89 | 86.01 | 86.31 | +0.829% | 416,385 | +25.026% | |
| 2026-03-24 | 85.98 | 86.23 | 85.45 | 85.60 | -0.937% | 269,158 | +26.063% | |
| 2026-03-23 | 86.52 | 87.35 | 86.05 | 86.41 | +1.468% | 448,025 | +24.881% | |
| 2026-03-20 | 86.79 | 86.79 | 84.68 | 85.16 | -2.115% | 468,011 | +26.714% | |
| 2026-03-19 | 86.41 | 87.42 | 86.09 | 87.00 | -0.458% | 371,092 | +24.034% | |
| 2026-03-18 | 88.28 | 88.50 | 87.21 | 87.40 | -1.254% | 179,293 | +23.467% | |
| 2026-03-17 | 88.36 | 88.91 | 88.25 | 88.51 | +0.477% | 161,205 | +21.918% | |
| 2026-03-16 | 87.90 | 88.70 | 87.86 | 88.09 | +1.160% | 328,872 | +22.500% | |
| 2026-03-13 | 88.25 | 88.64 | 86.91 | 87.08 | -0.885% | 468,283 | +23.921% | |
| 2026-03-12 | 88.72 | 88.80 | 87.78 | 87.86 | -1.782% | 314,749 | +22.824% | |
| 2026-03-11 | 89.48 | 90.10 | 88.95 | 89.45 | +0.069% | 223,879 | +20.635% | |
| 2026-03-10 | 89.41 | 90.21 | 89.02 | 89.39 | +0.034% | 438,594 | +20.718% | |
| 2026-03-09 | 87.12 | 89.51 | 86.86 | 89.36 | +1.352% | 497,647 | +20.759% | |
| 2026-03-06 | 88.14 | 89.00 | 87.91 | 88.17 | -1.522% | 422,719 | +22.392% | |
| 2026-03-05 | 89.37 | 90.03 | 88.52 | 89.53 | -0.256% | 222,110 | +20.529% | |
| 2026-03-04 | 89.01 | 90.10 | 88.91 | 89.76 | +1.241% | 210,826 | +20.221% | |
| 2026-03-03 | 87.82 | 88.93 | 87.12 | 88.66 | -0.972% | 374,840 | +21.712% | |
| 2026-03-02 | 87.90 | 89.78 | 87.80 | 89.53 | +0.347% | 643,371 | +20.529% | |
| 2026-02-27 | 89.12 | 89.55 | 88.75 | 89.22 | -0.933% | 335,712 | +20.948% | |
| 2026-02-26 | 91.13 | 91.13 | 89.24 | 90.06 | -1.207% | 294,506 | +19.820% | |
| 2026-02-25 | 90.28 | 91.19 | 90.28 | 91.16 | +1.289% | 229,427 | +18.374% | |
| 2026-02-24 | 89.11 | 90.12 | 88.71 | 90.00 | +0.931% | 943,625 | +19.900% | |
| 2026-02-23 | 89.77 | 90.11 | 88.75 | 89.17 | -0.999% | 285,172 | +21.016% | |
| 2026-02-20 | 88.89 | 90.35 | 88.75 | 90.07 | +0.783% | 253,023 | +19.807% | |
| 2026-02-19 | 89.11 | 89.71 | 88.85 | 89.37 | -0.190% | 180,241 | +20.745% | |
| 2026-02-18 | 89.08 | 90.11 | 89.00 | 89.54 | +0.791% | 248,378 | +20.516% | |
| 2026-02-17 | 88.22 | 89.30 | 87.57 | 88.84 | +0.093% | 261,770 | +21.470% | |
| 2026-02-13 | 88.92 | 89.51 | 88.14 | 88.75 | -0.254% | 186,684 | +21.583% | |
| 2026-02-12 | 91.36 | 91.36 | 88.76 | 88.98 | -2.026% | 412,579 | +21.274% | |
| 2026-02-11 | 91.72 | 91.75 | 90.18 | 90.82 | -0.055% | 355,237 | +18.817% | |
| 2026-02-10 | 91.70 | 91.75 | 90.87 | 90.87 | -0.558% | 317,536 | +18.752% | |
| 2026-02-09 | 90.41 | 91.72 | 90.11 | 91.38 | +0.928% | 259,949 | +18.089% | |
| 2026-02-06 | 89.03 | 90.83 | 88.99 | 90.54 | +2.097% | 397,553 | +19.185% | |
| 2026-02-05 | 89.20 | 89.84 | 88.36 | 88.68 | -1.620% | 472,546 | +21.685% | |
| 2026-02-04 | 91.46 | 91.58 | 89.27 | 90.14 | -1.422% | 468,296 | +19.714% | |
| 2026-02-03 | 93.12 | 93.19 | 90.59 | 91.44 | -1.466% | 359,124 | +18.012% | |
| 2026-02-02 | 91.81 | 93.18 | 91.81 | 92.80 | +0.509% | 342,825 | +16.282% | |
| 2026-01-30 | 92.57 | 93.25 | 91.88 | 92.33 | -0.838% | 397,083 | +16.874% | |
| 2026-01-29 | 93.71 | 93.71 | 91.40 | 93.11 | -0.767% | 384,901 | +15.895% | |
| 2026-01-28 | 94.10 | 94.35 | 93.56 | 93.83 | +0.171% | 191,263 | +15.006% | |
| 2026-01-27 | 93.17 | 93.85 | 93.17 | 93.67 | +0.894% | 216,873 | +15.202% | |
| 2026-01-26 | 92.49 | 93.19 | 92.40 | 92.84 | +0.433% | 228,218 | +16.232% | |
| 2026-01-23 | 92.15 | 92.88 | 92.00 | 92.44 | +0.315% | 302,984 | +16.735% | |
| 2026-01-22 | 92.20 | 92.46 | 91.75 | 92.15 | +0.898% | 267,594 | +17.103% | |
| 2026-01-21 | 90.63 | 91.96 | 90.18 | 91.33 | +1.174% | 578,682 | +18.154% | |
| 2026-01-20 | 90.86 | 91.43 | 90.18 | 90.27 | -2.369% | 489,489 | +19.541% | |
| 2026-01-16 | 92.96 | 93.08 | 92.24 | 92.46 | -0.086% | 163,045 | +16.710% | |
| 2026-01-15 | 93.19 | 93.30 | 92.46 | 92.54 | +0.206% | 554,346 | +16.609% | |
| 2026-01-14 | 92.78 | 92.78 | 91.66 | 92.35 | -0.880% | 301,112 | +16.849% | |
| 2026-01-13 | 93.46 | 93.62 | 92.85 | 93.17 | -0.150% | 208,264 | +15.821% | |
| 2026-01-12 | 92.48 | 93.59 | 92.45 | 93.31 | +0.226% | 222,605 | +15.647% | |
| 2026-01-09 | 92.48 | 93.29 | 92.17 | 93.10 | +0.812% | 211,929 | +15.908% | |
| 2026-01-08 | 92.64 | 92.64 | 91.86 | 92.35 | -0.388% | 285,519 | +16.849% | |
| 2026-01-07 | 92.60 | 93.25 | 92.50 | 92.71 | +0.130% | 215,015 | +16.395% | |
| 2026-01-06 | 92.19 | 92.63 | 91.97 | 92.59 | +0.685% | 232,965 | +16.546% | |
| 2026-01-05 | 91.97 | 92.31 | 91.69 | 91.96 | +0.657% | 377,142 | +17.344% | |
| 2026-01-02 | 92.10 | 92.75 | 90.87 | 91.36 | -0.044% | 378,755 | +18.115% | |
| 2025-12-31 | 92.16 | 92.20 | 91.35 | 91.40 | -0.760% | 167,264 | +18.063% | |
| 2025-12-30 | 92.18 | 92.44 | 92.02 | 92.10 | -0.183% | 165,024 | +17.166% | |
| 2025-12-29 | 92.12 | 92.54 | 92.00 | 92.27 | -0.572% | 411,304 | +16.951% | |
| 2025-12-26 | 92.89 | 93.03 | 92.67 | 92.80 | -0.086% | 139,265 | +16.282% | |
| 2025-12-24 | 92.62 | 92.94 | 92.55 | 92.88 | +0.227% | 166,641 | +16.182% | |
| 2025-12-23 | 91.92 | 92.68 | 91.92 | 92.67 | +0.575% | 242,051 | +16.445% | |
| 2025-12-22 | 92.50 | 92.50 | 91.89 | 92.14 | +0.491% | 349,508 | +17.115% | |
| 2025-12-19 | 90.80 | 91.69 | 90.80 | 91.69 | +1.181% | 211,814 | +17.690% | |
| 2025-12-18 | 90.62 | 91.21 | 90.21 | 90.62 | +1.355% | 342,814 | +19.080% | |
| 2025-12-17 | 91.18 | 91.20 | 89.37 | 89.41 | -1.825% | 210,991 | +20.694% | |
| 2025-12-16 | 90.44 | 91.19 | 90.16 | 91.07 | +0.242% | 169,622 | +18.491% | |
| 2025-12-15 | 91.90 | 92.01 | 90.68 | 90.85 | -0.558% | 212,358 | +18.778% | |
| 2025-12-12 | 92.50 | 92.79 | 90.91 | 91.36 | -1.615% | 262,817 | +18.115% | |
| 2025-12-11 | 92.66 | 92.94 | 91.78 | 92.86 | -0.161% | 243,891 | +16.207% | |
| 2025-12-10 | 92.71 | 93.38 | 92.28 | 93.01 | +0.215% | 262,968 | +16.020% | |
| 2025-12-09 | 92.58 | 92.99 | 92.48 | 92.81 | +0.108% | 184,644 | +16.270% | |
| 2025-12-08 | 92.95 | 93.29 | 92.38 | 92.71 | -0.097% | 163,515 | +16.395% | |
| 2025-12-05 | 92.71 | 93.24 | 92.51 | 92.80 | +0.292% | 168,025 | +16.282% | |
| 2025-12-04 | 92.61 | 92.61 | 91.99 | 92.53 | +0.227% | 144,076 | +16.622% | |
| 2025-12-03 | 91.94 | 92.53 | 91.67 | 92.32 | +0.152% | 479,324 | +16.887% | |
| 2025-12-02 | 92.00 | 92.60 | 91.71 | 92.18 | +0.617% | 404,732 | +17.064% | |
| 2025-12-01 | 91.14 | 92.00 | 91.00 | 91.61 | -0.332% | 389,642 | +17.786% | |
| 2025-11-28 | 91.74 | 91.95 | 91.50 | 91.92 | +0.613% | 108,021 | +17.396% | |
| 2025-11-26 | 91.26 | 91.67 | 90.83 | 91.36 | +0.817% | 475,752 | +18.115% | |
| 2025-11-25 | 89.83 | 90.76 | 88.90 | 90.62 | +0.655% | 436,157 | +19.080% | |
| 2025-11-24 | 88.54 | 90.14 | 88.54 | 90.03 | +2.610% | 403,558 | +19.860% | |
| 2025-11-21 | 87.18 | 88.74 | 86.21 | 87.74 | +0.920% | 370,132 | +22.988% | |
| 2025-11-20 | 90.58 | 91.09 | 86.80 | 86.94 | -2.084% | 427,963 | +24.120% | |
| 2025-11-19 | 88.36 | 89.96 | 88.06 | 88.79 | +0.646% | 293,600 | +21.534% | |
| 2025-11-18 | 88.58 | 89.07 | 87.44 | 88.22 | -1.287% | 1,243,180 | +22.319% | |
| 2025-11-17 | 89.88 | 90.70 | 88.75 | 89.37 | -0.755% | 331,777 | +20.745% | |
| 2025-11-14 | 88.34 | 90.88 | 88.25 | 90.05 | +0.111% | 414,496 | +19.833% | |
| 2025-11-13 | 91.73 | 91.73 | 89.62 | 89.95 | -2.324% | 285,700 | +19.967% | |
| 2025-11-12 | 92.72 | 92.80 | 91.57 | 92.09 | -0.292% | 231,432 | +17.179% | |
| 2025-11-11 | 92.18 | 92.47 | 91.71 | 92.36 | -0.291% | 203,781 | +16.836% | |
| 2025-11-10 | 92.01 | 92.74 | 91.64 | 92.63 | +2.410% | 304,415 | +16.496% | |
| 2025-11-07 | 90.05 | 90.49 | 88.70 | 90.45 | -0.232% | 647,545 | +19.303% | |
| 2025-11-06 | 92.41 | 92.41 | 90.50 | 90.66 | -1.926% | 450,682 | +19.027% | |
| 2025-11-05 | 91.82 | 92.98 | 91.63 | 92.44 | +0.522% | 240,414 | +16.735% | |
| 2025-11-04 | 92.37 | 93.00 | 91.78 | 91.96 | -1.920% | 333,911 | +17.344% | |
| 2025-11-03 | 94.19 | 94.32 | 93.45 | 93.76 | +0.364% | 340,698 | +15.092% | |
| 2025-10-31 | 94.23 | 94.23 | 92.88 | 93.42 | +0.733% | 237,823 | +15.511% | |
| 2025-10-30 | 93.74 | 93.75 | 92.66 | 92.74 | -1.487% | 304,092 | +16.358% | |
| 2025-10-29 | 94.19 | 94.49 | 93.43 | 94.14 | +0.416% | 358,352 | +14.627% | |
| 2025-10-28 | 93.20 | 93.98 | 93.11 | 93.75 | +0.872% | 256,227 | +15.104% | |
| 2025-10-27 | 92.42 | 92.98 | 92.32 | 92.94 | +1.837% | 471,576 | +16.107% | |
| 2025-10-24 | 90.79 | 91.45 | 90.79 | 91.26 | +1.235% | 242,779 | +18.241% | |
| 2025-10-23 | 89.42 | 90.35 | 89.39 | 90.15 | +0.816% | 192,128 | +19.700% | |
| 2025-10-22 | 90.19 | 90.35 | 88.50 | 89.42 | -0.985% | 251,495 | +20.678% | |
| 2025-10-21 | 90.32 | 90.49 | 90.02 | 90.31 | -0.055% | 195,142 | +19.488% | |
| 2025-10-20 | 89.51 | 90.57 | 89.51 | 90.36 | +1.271% | 224,685 | +19.422% | |
| 2025-10-17 | 88.27 | 89.45 | 88.08 | 89.23 | +0.593% | 123,016 | +20.940% | |
| 2025-10-16 | 89.74 | 89.95 | 88.03 | 88.70 | -0.527% | 173,243 | +21.657% | |
| 2025-10-15 | 89.23 | 89.83 | 88.08 | 89.17 | +0.814% | 247,399 | +21.016% | |
| 2025-10-14 | 88.06 | 89.21 | 87.33 | 88.45 | -0.919% | 217,752 | +22.001% | |
| 2025-10-13 | 88.99 | 89.38 | 88.50 | 89.27 | +2.221% | 336,764 | +20.880% | |
| 2025-10-10 | 90.73 | 90.92 | 87.26 | 87.33 | -3.465% | 511,738 | +23.566% | |
| 2025-10-09 | 90.70 | 90.70 | 90.03 | 90.46 | -0.158% | 163,359 | +19.284% | |
| 2025-10-08 | 89.87 | 90.65 | 89.70 | 90.61 | +1.159% | 149,619 | +19.096% | |
| 2025-10-07 | 90.41 | 90.47 | 89.38 | 89.57 | -0.621% | 192,655 | +20.476% | |
| 2025-10-06 | 90.00 | 90.38 | 89.76 | 90.13 | +0.502% | 183,786 | +19.727% | |
| 2025-10-03 | 89.93 | 90.18 | 89.22 | 89.68 | -0.123% | 162,091 | +20.328% | |
| 2025-10-02 | 90.11 | 90.19 | 89.42 | 89.79 | +0.302% | 256,491 | +20.180% | |
| 2025-10-01 | 88.72 | 89.63 | 88.55 | 89.52 | +0.438% | 187,096 | +20.543% | |
| 2025-09-30 | 88.81 | 89.14 | 88.44 | 89.13 | +0.293% | 160,458 | +21.070% | |
| 2025-09-29 | 89.00 | 89.30 | 88.57 | 88.87 | +0.519% | 207,388 | +21.425% | |
| 2025-09-26 | 88.17 | 88.47 | 87.66 | 88.41 | +0.417% | 143,532 | +22.055% | |
| 2025-09-25 | 87.64 | 88.28 | 87.23 | 88.04 | -0.504% | 246,672 | +22.563% | |
| 2025-09-24 | 88.99 | 89.22 | 88.00 | 88.49 | -0.338% | 166,019 | +21.946% | |
| 2025-09-23 | 89.74 | 89.75 | 88.61 | 88.79 | -0.937% | 233,521 | +21.534% | |
| 2025-09-22 | 88.95 | 89.74 | 88.86 | 89.63 | +0.878% | 308,465 | +20.395% | |
| 2025-09-19 | 88.79 | 89.01 | 88.50 | 88.85 | +0.361% | 226,602 | +21.452% | |
| 2025-09-18 | 88.47 | 88.79 | 88.05 | 88.53 | +1.004% | 211,228 | +21.891% | |
| 2025-09-17 | 87.92 | 88.02 | 86.87 | 87.65 | -0.398% | 203,416 | +23.115% | |
| 2025-09-16 | 88.24 | 88.24 | 87.85 | 88.00 | 0.000% | 182,665 | +22.625% | |
| 2025-09-15 | 87.51 | 88.03 | 87.50 | 88.00 | +0.871% | 194,728 | +22.625% | |
| 2025-09-12 | 86.95 | 87.33 | 86.75 | 87.24 | +0.461% | 160,231 | +23.693% | |
| 2025-09-11 | 86.67 | 86.90 | 86.18 | 86.84 | +0.766% | 199,714 | +24.263% | |
| 2025-09-10 | 86.76 | 86.76 | 85.87 | 86.18 | 0.000% | 169,750 | +25.215% | |
| 2025-09-09 | 86.02 | 86.19 | 85.58 | 86.18 | +0.338% | 176,416 | +25.215% | |
| 2025-09-08 | 85.98 | 86.24 | 85.73 | 85.89 | +0.527% | 221,607 | +25.637% | |
| 2025-09-05 | 86.00 | 86.18 | 84.81 | 85.44 | -0.058% | 171,847 | +26.299% | |
| 2025-09-04 | 84.92 | 85.49 | 84.55 | 85.49 | +1.004% | 233,628 | +26.225% | |
| 2025-09-03 | 84.48 | 84.90 | 84.14 | 84.64 | +0.978% | 189,907 | +27.493% | |
| 2025-09-02 | 83.19 | 83.95 | 82.82 | 83.82 | -0.781% | 362,551 | +28.740% | |
| 2025-08-29 | 85.17 | 85.19 | 84.28 | 84.48 | -1.193% | 151,150 | +27.734% | |
| 2025-08-28 | 85.06 | 85.61 | 84.81 | 85.50 | +0.553% | 129,305 | +26.211% | |
| 2025-08-27 | 84.80 | 85.15 | 84.55 | 85.03 | +0.189% | 106,635 | +26.908% | |
| 2025-08-26 | 84.43 | 84.87 | 84.19 | 84.87 | +0.450% | 115,774 | +27.147% | |
| 2025-08-25 | 84.42 | 84.95 | 84.25 | 84.49 | -0.236% | 133,103 | +27.719% | |
| 2025-08-22 | 83.23 | 84.89 | 83.06 | 84.69 | +1.938% | 336,019 | +27.418% | |
| 2025-08-21 | 83.05 | 83.40 | 82.63 | 83.08 | -0.348% | 138,380 | +29.887% | |
| 2025-08-20 | 83.83 | 83.83 | 82.26 | 83.37 | -0.608% | 350,801 | +29.435% | |
| 2025-08-19 | 85.11 | 85.19 | 83.70 | 83.88 | -1.434% | 259,107 | +28.648% | |
| 2025-08-18 | 85.00 | 85.19 | 84.83 | 85.10 | -0.035% | 142,654 | +26.804% | |
| 2025-08-15 | 85.54 | 85.54 | 84.84 | 85.13 | -0.316% | 175,464 | +26.759% | |
| 2025-08-14 | 85.04 | 85.67 | 85.04 | 85.40 | -0.035% | 192,006 | +26.358% | |
| 2025-08-13 | 85.71 | 85.81 | 85.18 | 85.43 | +0.105% | 194,804 | +26.314% | |
| 2025-08-12 | 84.63 | 85.35 | 84.15 | 85.34 | +1.354% | 161,039 | +26.447% | |
| 2025-08-11 | 84.54 | 84.82 | 84.03 | 84.20 | -0.272% | 197,201 | +28.159% | |
| 2025-08-08 | 83.75 | 84.48 | 83.75 | 84.43 | +1.041% | 185,707 | +27.810% | |
| 2025-08-07 | 83.92 | 84.19 | 82.93 | 83.56 | +0.336% | 225,872 | +29.141% | |
| 2025-08-06 | 82.42 | 83.40 | 82.36 | 83.28 | +1.117% | 198,619 | +29.575% | |
| 2025-08-05 | 83.05 | 83.21 | 82.23 | 82.36 | -0.483% | 223,480 | +31.022% | |
| 2025-08-04 | 81.92 | 82.88 | 81.90 | 82.76 | +1.921% | 291,935 | +30.389% | |
| 2025-08-01 | 81.88 | 82.07 | 80.76 | 81.20 | -2.392% | 594,768 | +32.894% | |
| 2025-07-31 | 84.49 | 84.49 | 82.95 | 83.19 | -0.024% | 239,119 | +29.715% | |
| 2025-07-30 | 83.25 | 83.57 | 82.70 | 83.21 | +0.241% | 219,419 | +29.684% | |
| 2025-07-29 | 83.59 | 83.82 | 82.93 | 83.01 | -0.396% | 215,307 | +29.996% | |
| 2025-07-28 | 83.49 | 83.49 | 83.10 | 83.34 | +0.361% | 214,980 | +29.482% | |
| 2025-07-25 | 82.90 | 83.23 | 82.82 | 83.04 | +0.169% | 154,718 | +29.949% | |
| 2025-07-24 | 82.90 | 83.05 | 82.64 | 82.90 | +0.302% | 127,231 | +30.169% | |
| 2025-07-23 | 82.55 | 82.71 | 82.12 | 82.65 | +0.486% | 139,626 | +30.563% | |
| 2025-07-22 | 82.60 | 82.60 | 81.59 | 82.25 | -0.339% | 148,062 | +31.198% | |
| 2025-07-21 | 82.37 | 82.94 | 82.37 | 82.53 | +0.304% | 240,805 | +30.752% | |
| 2025-07-18 | 82.50 | 82.64 | 81.96 | 82.28 | +0.012% | 111,512 | +31.150% | |
| 2025-07-17 | 81.71 | 82.27 | 81.58 | 82.27 | +0.858% | 196,986 | +31.166% | |
| 2025-07-16 | 81.43 | 81.61 | 80.70 | 81.57 | +0.221% | 156,297 | +32.291% | |
| 2025-07-15 | 81.86 | 81.99 | 81.36 | 81.39 | +0.148% | 180,093 | +32.584% | |
| 2025-07-14 | 81.03 | 81.30 | 80.65 | 81.27 | +0.296% | 329,294 | +32.780% | |
| 2025-07-11 | 80.81 | 81.24 | 80.61 | 81.03 | -0.222% | 193,445 | +33.173% | |
| 2025-07-10 | 81.20 | 81.30 | 80.63 | 81.21 | +0.086% | 170,965 | +32.878% | |
| 2025-07-09 | 80.56 | 81.22 | 80.56 | 81.14 | +0.983% | 186,782 | +32.992% | |
| 2025-07-08 | 80.56 | 80.70 | 80.13 | 80.35 | +0.012% | 225,569 | +34.300% | |
| 2025-07-07 | 80.64 | 80.78 | 79.89 | 80.34 | -0.754% | 301,592 | +34.317% | |
| 2025-07-03 | 80.52 | 81.14 | 80.50 | 80.95 | +0.885% | 204,184 | +33.305% | |
| 2025-07-02 | 79.36 | 80.24 | 79.36 | 80.24 | +0.905% | 217,471 | +34.484% | |
| 2025-07-01 | 79.76 | 80.02 | 79.04 | 79.52 | -0.724% | 368,580 | +35.702% | |
| 2025-06-30 | 80.24 | 80.28 | 79.68 | 80.10 | +0.477% | 369,783 | +34.719% | |
| 2025-06-27 | 79.50 | 79.85 | 79.00 | 79.72 | +0.504% | 366,981 | +35.361% | |
| 2025-06-26 | 78.94 | 79.37 | 78.60 | 79.32 | +0.955% | 244,180 | +36.044% | |
| 2025-06-25 | 78.65 | 78.86 | 78.32 | 78.57 | +0.383% | 204,801 | +37.342% | |
| 2025-06-24 | 78.00 | 78.44 | 77.77 | 78.27 | +1.425% | 232,115 | +37.869% | |
| 2025-06-23 | 76.24 | 77.26 | 75.98 | 77.17 | +0.955% | 335,434 | +39.834% | |
| 2025-06-20 | 77.25 | 77.44 | 76.15 | 76.44 | -0.559% | 176,238 | +41.170% | Div $0.118 |
| 2025-06-18 | 77.02 | 77.40 | 76.62 | 76.87 | +0.117% | 245,829 | +40.380% | |
| 2025-06-17 | 77.02 | 77.39 | 76.69 | 76.78 | -0.891% | 786,759 | +40.544% | |
| 2025-06-16 | 77.04 | 77.70 | 77.03 | 77.47 | +1.281% | 195,732 | +39.293% | |
| 2025-06-13 | 76.50 | 77.22 | 76.25 | 76.49 | -1.188% | 266,981 | +41.077% | |
| 2025-06-12 | 77.04 | 77.59 | 77.04 | 77.41 | +0.181% | 138,502 | +39.401% | |
| 2025-06-11 | 77.88 | 77.99 | 77.05 | 77.27 | -0.515% | 237,851 | +39.653% | |
| 2025-06-10 | 77.25 | 77.74 | 76.96 | 77.67 | +0.557% | 208,236 | +38.934% | |
| 2025-06-09 | 77.16 | 77.38 | 76.87 | 77.24 | +0.416% | 225,318 | +39.707% | |
| 2025-06-06 | 76.73 | 77.19 | 76.59 | 76.92 | +1.224% | 175,534 | +40.289% | |
| 2025-06-05 | 76.80 | 77.20 | 75.68 | 75.99 | -0.835% | 584,935 | +42.006% | |
| 2025-06-04 | 76.44 | 76.75 | 76.19 | 76.63 | +0.301% | 202,917 | +40.820% | |
| 2025-06-03 | 75.88 | 76.58 | 75.70 | 76.40 | +0.818% | 226,730 | +41.243% | |
| 2025-06-02 | 74.92 | 75.80 | 74.80 | 75.78 | +0.744% | 300,137 | +42.399% | |
| 2025-05-30 | 75.25 | 75.46 | 74.16 | 75.22 | -0.384% | 182,619 | +43.459% | |
| 2025-05-29 | 76.36 | 76.47 | 75.16 | 75.51 | +0.346% | 211,286 | +42.908% | |
| 2025-05-28 | 75.63 | 75.87 | 75.15 | 75.25 | -0.344% | 215,802 | +43.402% | |
| 2025-05-27 | 74.75 | 75.60 | 74.65 | 75.51 | +2.414% | 296,390 | +42.908% | |
| 2025-05-23 | 73.28 | 74.19 | 73.11 | 73.73 | -0.994% | 411,053 | +46.358% | |
| 2025-05-22 | 74.32 | 75.06 | 74.17 | 74.47 | +0.202% | 178,342 | +44.904% | |
| 2025-05-21 | 74.74 | 75.75 | 74.04 | 74.32 | -1.445% | 314,666 | +45.196% | |
| 2025-05-20 | 75.31 | 75.55 | 74.87 | 75.41 | -0.278% | 190,084 | +43.098% | |
| 2025-05-19 | 74.68 | 75.69 | 74.40 | 75.62 | -0.119% | 252,811 | +42.700% | |
| 2025-05-16 | 75.41 | 75.76 | 74.94 | 75.71 | +0.571% | 215,903 | +42.531% | |
| 2025-05-15 | 75.15 | 75.64 | 74.67 | 75.28 | -0.172% | 231,917 | +43.345% | |
| 2025-05-14 | 75.15 | 75.48 | 74.90 | 75.41 | +0.748% | 274,268 | +43.098% | |
| 2025-05-13 | 74.00 | 75.10 | 73.76 | 74.85 | +1.685% | 411,894 | +44.168% | |
| 2025-05-12 | 73.74 | 73.75 | 72.73 | 73.61 | +4.308% | 608,046 | +46.597% | |
| 2025-05-09 | 70.96 | 71.11 | 70.28 | 70.57 | +0.057% | 406,451 | +52.912% | |
| 2025-05-08 | 70.67 | 71.25 | 69.95 | 70.53 | +1.017% | 322,655 | +52.999% | |
| 2025-05-07 | 69.77 | 70.07 | 68.82 | 69.82 | +0.374% | 182,866 | +54.555% | |
| 2025-05-06 | 69.24 | 70.15 | 69.23 | 69.56 | -1.010% | 277,555 | +55.132% | |
| 2025-05-05 | 69.97 | 70.71 | 69.97 | 70.27 | -0.678% | 282,289 | +53.565% | |
| 2025-05-02 | 70.37 | 71.00 | 70.11 | 70.75 | +1.609% | 465,032 | +52.523% | |
| 2025-05-01 | 69.94 | 70.49 | 69.50 | 69.63 | +1.428% | 287,225 | +54.976% | |
| 2025-04-30 | 67.43 | 68.77 | 66.64 | 68.65 | +0.015% | 179,625 | +57.189% | |
| 2025-04-29 | 68.05 | 68.86 | 67.90 | 68.64 | +0.498% | 172,806 | +57.212% | |
| 2025-04-28 | 68.55 | 68.65 | 67.40 | 68.30 | -0.146% | 299,718 | +57.994% | |
| 2025-04-25 | 67.68 | 68.51 | 67.32 | 68.40 | +1.318% | 251,928 | +57.763% | |
| 2025-04-24 | 65.96 | 67.58 | 65.87 | 67.51 | +2.880% | 293,300 | +59.843% | |
| 2025-04-23 | 66.44 | 67.07 | 65.45 | 65.62 | +2.323% | 488,623 | +64.447% | |
| 2025-04-22 | 63.19 | 64.55 | 63.12 | 64.13 | +2.641% | 355,619 | +68.268% | |
| 2025-04-21 | 63.02 | 63.25 | 61.70 | 62.48 | -2.436% | 1,101,518 | +72.711% | |
| 2025-04-17 | 64.47 | 64.63 | 63.69 | 64.04 | -0.265% | 348,558 | +68.504% | |
| 2025-04-16 | 64.68 | 65.35 | 63.20 | 64.21 | -3.035% | 541,555 | +68.058% | |
| 2025-04-15 | 66.32 | 66.79 | 65.89 | 66.22 | 0.000% | 684,081 | +62.957% |