FDLO
Fidelity Low Volatility Factor ETF
stockNYSEETF
At CloseOct 5, 2026 3:53:11 PM EDT
71.54USD+0.478%(+0.34)140,821
71.50Bid71.66Ask0.16SpreadFDLO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 71.19 | 71.66 | 71.19 | 71.54 | +0.478% | 140,821 | 0.000% |
| 2026-10-02 | 71.32 | 71.32 | 70.98 | 71.20 | +0.506% | 130,090 | +0.478% |
| 2026-10-01 | 70.96 | 71.17 | 70.58 | 70.84 | +0.256% | 289,143 | +0.986% |
| 2026-09-30 | 70.87 | 71.27 | 70.64 | 70.66 | -0.155% | 184,477 | +1.245% |
| 2026-09-29 | 70.95 | 70.95 | 70.53 | 70.77 | -0.252% | 93,732 | +1.088% |
| 2026-09-28 | 71.08 | 71.26 | 70.93 | 70.95 | -0.682% | 29,223 | +0.834% |
| 2026-09-25 | 71.13 | 71.50 | 71.13 | 71.44 | +0.416% | 33,825 | +0.146% |
| 2026-09-24 | 71.09 | 71.28 | 70.97 | 71.14 | -0.070% | 35,307 | +0.562% |
| 2026-09-23 | 71.69 | 71.69 | 71.16 | 71.19 | -0.711% | 41,371 | +0.492% |
| 2026-09-22 | 72.09 | 72.09 | 71.64 | 71.70 | -0.361% | 65,331 | -0.223% |
| 2026-09-21 | 71.56 | 72.06 | 71.41 | 71.96 | +0.855% | 57,488 | -0.584% |
| 2026-09-18 | 71.57 | 71.57 | 71.17 | 71.35 | -0.446% | 46,976 | +0.266% |
| 2026-09-17 | 71.97 | 71.97 | 71.48 | 71.67 | +0.434% | 32,468 | -0.181% |
| 2026-09-16 | 71.89 | 71.93 | 71.07 | 71.36 | -0.645% | 34,990 | +0.252% |
| 2026-09-15 | 72.19 | 72.19 | 71.80 | 71.82 | -0.769% | 41,787 | -0.394% |
| 2026-09-14 | 72.27 | 72.52 | 72.17 | 72.38 | +0.514% | 41,419 | -1.161% |
| 2026-09-11 | 71.85 | 72.17 | 71.85 | 72.01 | +0.985% | 52,245 | -0.653% |
| 2026-09-10 | 71.18 | 71.43 | 71.18 | 71.31 | -0.017% | 67,278 | +0.325% |
| 2026-09-09 | 71.49 | 71.49 | 71.10 | 71.32 | -0.363% | 39,862 | +0.308% |
| 2026-09-08 | 71.96 | 71.96 | 71.57 | 71.58 | -1.064% | 45,644 | -0.056% |
| 2026-09-04 | 72.84 | 72.84 | 72.27 | 72.35 | -0.890% | 40,436 | -1.120% |
| 2026-09-03 | 72.80 | 73.09 | 72.61 | 73.00 | +0.686% | 36,744 | -2.000% |
| 2026-09-02 | 72.50 | 72.64 | 72.44 | 72.50 | +0.086% | 40,651 | -1.327% |
| 2026-09-01 | 72.46 | 72.72 | 72.33 | 72.44 | -0.262% | 27,770 | -1.242% |
| 2026-08-31 | 72.92 | 72.92 | 72.60 | 72.63 | -0.643% | 31,507 | -1.501% |
| 2026-08-28 | 72.99 | 73.38 | 72.93 | 73.10 | +0.412% | 40,586 | -2.134% |
| 2026-08-27 | 72.73 | 73.01 | 72.50 | 72.80 | -0.242% | 48,704 | -1.731% |
| 2026-08-26 | 72.81 | 73.07 | 72.81 | 72.98 | -0.033% | 26,632 | -1.969% |
| 2026-08-25 | 73.10 | 73.10 | 72.83 | 73.00 | -0.083% | 33,859 | -2.001% |
| 2026-08-24 | 72.81 | 73.12 | 72.81 | 73.06 | +0.566% | 32,666 | -2.082% |
| 2026-08-21 | 72.53 | 72.91 | 72.47 | 72.65 | +0.345% | 31,811 | -1.528% |
| 2026-08-20 | 72.68 | 72.89 | 72.40 | 72.40 | -0.700% | 26,599 | -1.188% |
| 2026-08-19 | 72.73 | 73.43 | 72.73 | 72.91 | +0.602% | 26,666 | -1.880% |
| 2026-08-18 | 72.47 | 72.69 | 72.36 | 72.47 | +0.255% | 29,721 | -1.289% |
| 2026-08-17 | 72.68 | 72.68 | 72.20 | 72.29 | -0.783% | 38,410 | -1.037% |
| 2026-08-14 | 73.04 | 73.04 | 72.81 | 72.86 | -0.369% | 28,278 | -1.812% |
| 2026-08-13 | 73.13 | 73.36 | 72.85 | 73.13 | +0.233% | 32,177 | -2.174% |
| 2026-08-12 | 73.12 | 73.13 | 72.87 | 72.96 | -0.230% | 121,892 | -1.946% |
| 2026-08-11 | 73.57 | 73.57 | 73.13 | 73.13 | -0.695% | 41,764 | -2.172% |
| 2026-08-10 | 73.40 | 73.64 | 73.34 | 73.64 | +0.259% | 50,246 | -2.852% |
| 2026-08-07 | 73.29 | 73.50 | 73.27 | 73.45 | +0.287% | 28,725 | -2.600% |
| 2026-08-06 | 73.28 | 73.43 | 73.03 | 73.24 | +0.453% | 53,180 | -2.321% |
| 2026-08-05 | 73.61 | 73.61 | 72.88 | 72.91 | -0.287% | 58,255 | -1.879% |
| 2026-08-04 | 72.16 | 73.22 | 72.08 | 73.12 | +1.176% | 56,765 | -2.161% |
| 2026-08-03 | 72.29 | 72.55 | 72.10 | 72.27 | +0.683% | 58,463 | -1.010% |
| 2026-07-31 | 71.25 | 71.87 | 71.01 | 71.78 | +0.518% | 129,045 | -0.334% |
| 2026-07-30 | 71.44 | 71.48 | 70.82 | 71.41 | +0.253% | 49,830 | +0.182% |
| 2026-07-29 | 71.60 | 72.10 | 71.21 | 71.23 | -0.489% | 135,187 | +0.435% |
| 2026-07-28 | 71.09 | 71.81 | 71.09 | 71.58 | +1.374% | 47,454 | -0.056% |
| 2026-07-27 | 70.50 | 70.86 | 70.50 | 70.61 | +0.728% | 92,111 | +1.317% |
| 2026-07-24 | 69.45 | 70.10 | 69.45 | 70.10 | +1.169% | 32,175 | +2.054% |
| 2026-07-23 | 69.16 | 69.33 | 69.04 | 69.29 | -0.702% | 39,690 | +3.247% |
| 2026-07-22 | 69.97 | 70.02 | 69.65 | 69.78 | -0.029% | 35,518 | +2.522% |
| 2026-07-21 | 69.87 | 69.92 | 69.61 | 69.80 | -0.100% | 34,595 | +2.493% |
| 2026-07-20 | 70.09 | 70.14 | 69.87 | 69.87 | -0.257% | 41,801 | +2.390% |
| 2026-07-17 | 70.16 | 70.60 | 69.95 | 70.05 | -0.539% | 20,003 | +2.127% |
| 2026-07-16 | 70.08 | 70.57 | 70.08 | 70.43 | +0.701% | 89,904 | +1.576% |
| 2026-07-15 | 69.69 | 70.12 | 69.69 | 69.94 | +0.416% | 41,063 | +2.288% |
| 2026-07-14 | 69.81 | 69.92 | 69.64 | 69.65 | -0.925% | 45,665 | +2.714% |
| 2026-07-13 | 70.32 | 70.54 | 70.25 | 70.30 | +0.228% | 40,409 | +1.764% |
| 2026-07-10 | 70.19 | 70.20 | 69.87 | 70.14 | +0.100% | 36,128 | +1.996% |
| 2026-07-09 | 69.66 | 70.07 | 69.63 | 70.07 | +0.315% | 41,842 | +2.098% |
| 2026-07-08 | 70.19 | 70.19 | 69.85 | 69.85 | -0.697% | 28,033 | +2.419% |
| 2026-07-07 | 70.51 | 70.71 | 70.34 | 70.34 | +0.371% | 29,129 | +1.706% |
| 2026-07-06 | 70.06 | 70.15 | 69.66 | 70.08 | +0.114% | 48,524 | +2.083% |
| 2026-07-02 | 69.18 | 70.00 | 69.18 | 70.00 | +1.508% | 36,126 | +2.200% |
| 2026-07-01 | 68.53 | 69.22 | 68.52 | 68.96 | +0.915% | 33,721 | +3.741% |
| 2026-06-30 | 68.09 | 68.46 | 68.00 | 68.33 | +0.198% | 56,075 | +4.690% |
| 2026-06-29 | 68.25 | 68.46 | 68.00 | 68.20 | +0.442% | 25,657 | +4.897% |
| 2026-06-26 | 67.27 | 68.05 | 67.27 | 67.90 | +0.902% | 26,790 | +5.361% |
| 2026-06-25 | 67.76 | 67.97 | 67.28 | 67.29 | -0.894% | 54,961 | +6.311% |
| 2026-06-24 | 67.89 | 68.39 | 67.82 | 67.90 | +0.103% | 36,916 | +5.361% |
| 2026-06-23 | 67.61 | 68.02 | 67.56 | 67.83 | +0.148% | 37,352 | +5.470% |
| 2026-06-22 | 68.09 | 68.28 | 67.65 | 67.73 | -0.747% | 70,283 | +5.625% |
| 2026-06-18 | 68.66 | 68.66 | 68.18 | 68.24 | -0.626% | 40,959 | +4.836% |
| 2026-06-17 | 69.46 | 69.53 | 68.48 | 68.67 | -1.365% | 34,211 | +4.179% |
| 2026-06-16 | 69.66 | 69.88 | 69.53 | 69.62 | -0.043% | 28,066 | +2.758% |
| 2026-06-15 | 69.70 | 69.83 | 69.53 | 69.65 | +0.491% | 31,419 | +2.714% |
| 2026-06-12 | 69.34 | 69.40 | 68.83 | 69.31 | +0.435% | 53,043 | +3.217% |
| 2026-06-11 | 68.76 | 69.30 | 68.46 | 69.01 | +0.539% | 22,630 | +3.666% |
| 2026-06-10 | 69.06 | 69.22 | 68.64 | 68.64 | -0.766% | 97,116 | +4.225% |
| 2026-06-09 | 69.18 | 69.43 | 68.48 | 69.17 | +0.188% | 27,547 | +3.426% |
| 2026-06-08 | 69.63 | 69.71 | 69.03 | 69.04 | -0.676% | 58,788 | +3.621% |
| 2026-06-05 | 70.06 | 70.17 | 69.41 | 69.51 | -0.757% | 42,433 | +2.920% |
| 2026-06-04 | 69.99 | 70.22 | 69.91 | 70.04 | +0.358% | 66,231 | +2.142% |
| 2026-06-03 | 70.18 | 70.23 | 69.76 | 69.79 | -0.852% | 137,751 | +2.508% |
| 2026-06-02 | 70.12 | 70.40 | 69.89 | 70.39 | +0.114% | 42,246 | +1.634% |
| 2026-06-01 | 70.37 | 70.40 | 70.19 | 70.31 | -0.170% | 39,292 | +1.749% |
| 2026-05-29 | 70.48 | 70.50 | 70.31 | 70.43 | +0.028% | 83,262 | +1.576% |
| 2026-05-28 | 70.22 | 70.50 | 70.06 | 70.41 | +0.385% | 39,348 | +1.605% |
| 2026-05-27 | 70.15 | 70.52 | 70.12 | 70.14 | -0.014% | 53,106 | +1.996% |
| 2026-05-26 | 70.43 | 70.45 | 70.11 | 70.15 | -0.157% | 74,918 | +1.981% |
| 2026-05-22 | 70.07 | 70.42 | 70.07 | 70.26 | +0.594% | 54,256 | +1.822% |
| 2026-05-21 | 69.45 | 69.92 | 69.22 | 69.84 | +0.323% | 28,915 | +2.427% |
| 2026-05-20 | 69.36 | 69.70 | 69.24 | 69.62 | +0.187% | 33,166 | +2.758% |
| 2026-05-19 | 69.68 | 69.85 | 69.47 | 69.49 | -0.501% | 51,307 | +2.950% |
| 2026-05-18 | 69.20 | 69.84 | 69.18 | 69.84 | +0.823% | 58,876 | +2.434% |
| 2026-05-15 | 69.51 | 69.51 | 69.16 | 69.27 | -0.417% | 68,782 | +3.277% |
| 2026-05-14 | 69.37 | 69.66 | 69.35 | 69.56 | +0.637% | 69,527 | +2.846% |
| 2026-05-13 | 68.72 | 69.16 | 68.60 | 69.12 | +0.163% | 31,337 | +3.501% |
| 2026-05-12 | 68.89 | 69.03 | 68.56 | 69.01 | +0.389% | 120,538 | +3.670% |
| 2026-05-11 | 68.82 | 68.97 | 68.60 | 68.74 | -0.401% | 61,232 | +4.073% |
| 2026-05-08 | 69.26 | 69.26 | 68.95 | 69.02 | -0.221% | 37,233 | +3.656% |
| 2026-05-07 | 69.37 | 69.42 | 69.04 | 69.17 | -0.216% | 59,975 | +3.426% |
| 2026-05-06 | 69.20 | 69.45 | 69.20 | 69.32 | +0.246% | 62,827 | +3.203% |
| 2026-05-05 | 69.09 | 69.33 | 68.94 | 69.15 | +0.363% | 27,839 | +3.456% |
| 2026-05-04 | 69.01 | 69.28 | 68.72 | 68.90 | -0.376% | 71,428 | +3.832% |
| 2026-05-01 | 69.47 | 69.67 | 69.16 | 69.16 | +0.072% | 127,716 | +3.441% |
| 2026-04-30 | 68.52 | 69.24 | 68.41 | 69.11 | +1.319% | 53,090 | +3.516% |
| 2026-04-29 | 68.09 | 68.21 | 67.99 | 68.21 | +0.162% | 42,698 | +4.882% |
| 2026-04-28 | 68.18 | 68.23 | 67.89 | 68.10 | +0.295% | 88,970 | +5.051% |
| 2026-04-27 | 68.05 | 68.29 | 67.90 | 67.90 | -0.469% | 256,084 | +5.361% |
| 2026-04-24 | 68.61 | 68.61 | 67.97 | 68.22 | -0.496% | 40,909 | +4.867% |
| 2026-04-23 | 68.33 | 68.71 | 68.14 | 68.56 | +0.337% | 51,364 | +4.347% |
| 2026-04-22 | 68.26 | 68.40 | 68.07 | 68.33 | +0.500% | 34,237 | +4.698% |
| 2026-04-21 | 68.61 | 68.61 | 67.86 | 67.99 | -0.759% | 51,978 | +5.221% |
| 2026-04-20 | 68.60 | 68.72 | 68.34 | 68.51 | -0.175% | 42,294 | +4.423% |
| 2026-04-17 | 68.25 | 68.80 | 68.19 | 68.63 | +0.926% | 59,987 | +4.240% |
| 2026-04-16 | 67.76 | 68.00 | 67.72 | 68.00 | +0.458% | 54,805 | +5.206% |
| 2026-04-15 | 67.42 | 67.73 | 67.26 | 67.69 | +0.505% | 45,516 | +5.688% |
| 2026-04-14 | 67.02 | 67.36 | 67.02 | 67.35 | +0.388% | 61,312 | +6.221% |
| 2026-04-13 | 66.40 | 67.09 | 66.28 | 67.09 | +0.963% | 51,287 | +6.633% |
| 2026-04-10 | 66.98 | 66.98 | 66.41 | 66.45 | -0.658% | 38,040 | +7.660% |
| 2026-04-09 | 66.54 | 67.00 | 66.48 | 66.89 | +0.419% | 32,280 | +6.952% |
| 2026-04-08 | 66.57 | 66.61 | 66.27 | 66.61 | +1.634% | 40,248 | +7.400% |
| 2026-04-07 | 65.52 | 65.54 | 65.09 | 65.54 | -0.015% | 40,354 | +9.155% |
| 2026-04-06 | 65.09 | 65.55 | 65.08 | 65.55 | +0.583% | 90,904 | +9.138% |
| 2026-04-02 | 64.56 | 65.31 | 64.42 | 65.17 | +0.416% | 83,699 | +9.774% |
| 2026-04-01 | 64.92 | 65.17 | 64.81 | 64.90 | +0.480% | 92,678 | +10.231% |
| 2026-03-31 | 64.13 | 64.76 | 63.85 | 64.59 | +1.637% | 147,348 | +10.760% |
| 2026-03-30 | 63.96 | 64.01 | 63.37 | 63.55 | +0.110% | 193,115 | +12.573% |
| 2026-03-27 | 64.31 | 64.31 | 63.36 | 63.48 | -1.429% | 113,512 | +12.697% |
| 2026-03-26 | 64.61 | 65.03 | 64.38 | 64.40 | -0.663% | 82,592 | +11.087% |
| 2026-03-25 | 65.01 | 65.17 | 64.60 | 64.83 | +0.449% | 72,574 | +10.350% |
| 2026-03-24 | 64.48 | 64.94 | 64.36 | 64.54 | -0.247% | 103,817 | +10.846% |
| 2026-03-23 | 65.04 | 65.31 | 64.70 | 64.70 | +0.528% | 620,563 | +10.572% |
| 2026-03-20 | 64.83 | 64.91 | 64.15 | 64.36 | -1.243% | 72,555 | +11.156% |
| 2026-03-19 | 65.05 | 65.44 | 64.94 | 65.17 | -0.169% | 63,446 | +9.774% |
| 2026-03-18 | 66.19 | 66.22 | 65.28 | 65.28 | -1.746% | 31,723 | +9.589% |
| 2026-03-17 | 66.72 | 66.86 | 66.44 | 66.44 | +0.030% | 33,956 | +7.676% |
| 2026-03-16 | 66.34 | 66.60 | 66.28 | 66.42 | +0.728% | 163,131 | +7.709% |
| 2026-03-13 | 66.44 | 66.73 | 65.89 | 65.94 | -0.348% | 56,121 | +8.493% |
| 2026-03-12 | 66.50 | 66.62 | 66.15 | 66.17 | -1.076% | 181,607 | +8.115% |
| 2026-03-11 | 67.06 | 67.06 | 66.67 | 66.89 | -0.298% | 45,348 | +6.952% |
| 2026-03-10 | 67.34 | 67.55 | 66.95 | 67.09 | -0.519% | 37,757 | +6.633% |
| 2026-03-09 | 66.89 | 67.61 | 66.49 | 67.44 | +0.089% | 43,058 | +6.079% |
| 2026-03-06 | 67.22 | 67.47 | 66.91 | 67.38 | -0.429% | 54,041 | +6.174% |
| 2026-03-05 | 67.89 | 67.98 | 67.38 | 67.67 | -0.456% | 61,048 | +5.719% |
| 2026-03-04 | 67.85 | 68.20 | 67.55 | 67.98 | +0.103% | 111,481 | +5.237% |
| 2026-03-03 | 67.37 | 67.98 | 66.99 | 67.91 | -0.381% | 36,483 | +5.345% |
| 2026-03-02 | 67.95 | 68.45 | 67.79 | 68.17 | -0.395% | 44,623 | +4.944% |
| 2026-02-27 | 67.70 | 68.44 | 67.70 | 68.44 | +0.455% | 32,889 | +4.530% |
| 2026-02-26 | 68.12 | 68.20 | 67.69 | 68.13 | +0.206% | 25,248 | +5.005% |
| 2026-02-25 | 68.00 | 68.06 | 67.82 | 67.99 | +0.177% | 35,117 | +5.221% |
| 2026-02-24 | 67.59 | 67.96 | 67.55 | 67.87 | +0.310% | 101,281 | +5.407% |
| 2026-02-23 | 68.09 | 68.32 | 67.61 | 67.66 | -0.719% | 57,954 | +5.735% |
| 2026-02-20 | 67.73 | 68.24 | 67.73 | 68.15 | +0.531% | 33,021 | +4.974% |
| 2026-02-19 | 67.76 | 68.00 | 67.66 | 67.79 | -0.206% | 33,318 | +5.532% |
| 2026-02-18 | 67.80 | 67.99 | 67.63 | 67.93 | +0.325% | 48,123 | +5.314% |
| 2026-02-17 | 67.59 | 67.81 | 67.30 | 67.71 | +0.178% | 144,367 | +5.656% |
| 2026-02-13 | 67.58 | 67.98 | 67.49 | 67.59 | +0.089% | 40,539 | +5.844% |
| 2026-02-12 | 68.46 | 68.49 | 67.53 | 67.53 | -1.214% | 49,052 | +5.938% |
| 2026-02-11 | 68.56 | 68.56 | 68.17 | 68.36 | +0.044% | 48,251 | +4.652% |
| 2026-02-10 | 68.52 | 68.71 | 68.33 | 68.33 | -0.146% | 45,323 | +4.698% |
| 2026-02-09 | 68.44 | 68.60 | 68.15 | 68.43 | -0.073% | 194,210 | +4.545% |
| 2026-02-06 | 68.09 | 68.61 | 68.08 | 68.48 | +0.839% | 45,657 | +4.468% |
| 2026-02-05 | 68.08 | 68.28 | 67.81 | 67.91 | -0.876% | 45,496 | +5.345% |
| 2026-02-04 | 68.51 | 68.66 | 68.26 | 68.51 | +0.352% | 47,953 | +4.423% |
| 2026-02-03 | 68.51 | 68.71 | 67.89 | 68.27 | -0.554% | 64,039 | +4.790% |
| 2026-02-02 | 67.99 | 68.69 | 67.99 | 68.65 | +0.897% | 90,805 | +4.210% |
| 2026-01-30 | 67.86 | 68.12 | 67.57 | 68.04 | -0.015% | 61,797 | +5.144% |
| 2026-01-29 | 68.15 | 68.20 | 67.50 | 68.05 | +0.015% | 58,276 | +5.129% |
| 2026-01-28 | 68.13 | 68.20 | 67.92 | 68.04 | -0.278% | 38,533 | +5.144% |
| 2026-01-27 | 68.08 | 68.30 | 68.03 | 68.23 | +0.147% | 76,619 | +4.851% |
| 2026-01-26 | 67.70 | 68.19 | 67.70 | 68.13 | +0.933% | 83,824 | +5.005% |
| 2026-01-23 | 67.40 | 67.64 | 67.36 | 67.50 | +0.059% | 43,575 | +5.985% |
| 2026-01-22 | 67.51 | 67.70 | 67.38 | 67.46 | +0.387% | 41,237 | +6.048% |
| 2026-01-21 | 66.86 | 67.46 | 66.69 | 67.20 | +0.795% | 68,932 | +6.458% |
| 2026-01-20 | 67.06 | 67.21 | 66.58 | 66.67 | -1.638% | 55,479 | +7.305% |
| 2026-01-16 | 67.77 | 67.87 | 67.58 | 67.78 | +0.148% | 70,467 | +5.547% |
| 2026-01-15 | 67.97 | 67.97 | 67.67 | 67.68 | -0.089% | 50,306 | +5.703% |
| 2026-01-14 | 67.59 | 67.78 | 67.40 | 67.74 | -0.059% | 54,898 | +5.610% |
| 2026-01-13 | 68.03 | 68.03 | 67.53 | 67.78 | -0.265% | 67,555 | +5.547% |
| 2026-01-12 | 67.72 | 68.01 | 67.72 | 67.96 | +0.266% | 81,117 | +5.268% |
| 2026-01-09 | 67.54 | 67.96 | 67.54 | 67.78 | +0.504% | 46,154 | +5.547% |
| 2026-01-08 | 67.10 | 67.53 | 67.10 | 67.44 | +0.537% | 66,152 | +6.079% |
| 2026-01-07 | 67.32 | 67.54 | 67.08 | 67.08 | -0.460% | 65,038 | +6.649% |
| 2026-01-06 | 66.79 | 67.39 | 66.79 | 67.39 | +0.838% | 68,766 | +6.158% |
| 2026-01-05 | 66.78 | 66.99 | 66.73 | 66.83 | +0.150% | 199,658 | +7.048% |
| 2026-01-02 | 66.95 | 67.00 | 66.40 | 66.73 | -0.030% | 78,634 | +7.208% |
| 2025-12-31 | 67.24 | 67.24 | 66.75 | 66.75 | -0.729% | 51,018 | +7.176% |
| 2025-12-30 | 67.27 | 67.42 | 67.19 | 67.24 | -0.030% | 45,719 | +6.395% |
| 2025-12-29 | 67.24 | 67.40 | 67.16 | 67.26 | -0.237% | 105,330 | +6.363% |
| 2025-12-26 | 67.38 | 67.44 | 67.23 | 67.42 | +0.089% | 75,289 | +6.111% |
| 2025-12-24 | 67.10 | 67.44 | 67.10 | 67.36 | +0.373% | 17,802 | +6.205% |
| 2025-12-23 | 66.84 | 67.17 | 66.84 | 67.11 | +0.284% | 95,495 | +6.601% |
| 2025-12-22 | 66.76 | 66.98 | 66.71 | 66.92 | +0.586% | 87,946 | +6.904% |
| 2025-12-19 | 66.44 | 66.74 | 66.44 | 66.53 | -0.045% | 123,290 | +7.530% |
| 2025-12-18 | 66.67 | 66.93 | 66.44 | 66.56 | +0.347% | 106,746 | +7.482% |
| 2025-12-17 | 66.75 | 66.80 | 66.33 | 66.33 | -0.405% | 54,828 | +7.855% |
| 2025-12-16 | 66.83 | 66.84 | 66.37 | 66.60 | -0.671% | 63,717 | +7.417% |
| 2025-12-15 | 67.22 | 67.22 | 66.78 | 67.05 | +0.105% | 78,275 | +6.696% |
| 2025-12-12 | 67.37 | 67.37 | 66.86 | 66.98 | -0.697% | 95,674 | +6.808% |
| 2025-12-11 | 67.17 | 67.52 | 67.08 | 67.45 | +0.537% | 107,618 | +6.064% |
| 2025-12-10 | 66.67 | 67.26 | 66.62 | 67.09 | +0.464% | 36,317 | +6.633% |
| 2025-12-09 | 66.97 | 67.14 | 66.73 | 66.78 | -0.299% | 207,770 | +7.128% |
| 2025-12-08 | 67.37 | 67.37 | 66.89 | 66.98 | -0.535% | 485,092 | +6.808% |
| 2025-12-05 | 67.37 | 67.51 | 67.23 | 67.34 | +0.059% | 57,143 | +6.237% |
| 2025-12-04 | 67.52 | 67.52 | 67.08 | 67.30 | -0.237% | 78,074 | +6.300% |
| 2025-12-03 | 67.17 | 67.56 | 67.17 | 67.46 | +0.193% | 75,663 | +6.048% |
| 2025-12-02 | 67.40 | 67.42 | 67.15 | 67.33 | 0.000% | 84,344 | +6.253% |
| 2025-12-01 | 67.55 | 67.64 | 67.23 | 67.33 | -0.810% | 88,377 | +6.253% |
| 2025-11-28 | 67.55 | 67.93 | 67.55 | 67.88 | +0.608% | 25,346 | +5.392% |
| 2025-11-26 | 67.29 | 67.71 | 67.28 | 67.47 | +0.369% | 237,840 | +6.032% |
| 2025-11-25 | 66.54 | 67.27 | 66.47 | 67.22 | +1.314% | 102,659 | +6.424% |
| 2025-11-24 | 65.98 | 66.44 | 65.98 | 66.35 | +1.097% | 84,781 | +7.822% |
| 2025-11-21 | 65.15 | 66.08 | 65.15 | 65.63 | +0.938% | 136,818 | +9.005% |
| 2025-11-20 | 65.98 | 66.33 | 64.91 | 65.02 | -0.627% | 102,139 | +10.028% |
| 2025-11-19 | 65.29 | 65.73 | 65.15 | 65.43 | +0.076% | 102,436 | +9.338% |
| 2025-11-18 | 65.43 | 65.67 | 64.96 | 65.38 | -0.487% | 134,563 | +9.422% |
| 2025-11-17 | 66.02 | 66.23 | 65.46 | 65.70 | -0.605% | 53,946 | +8.889% |
| 2025-11-14 | 65.68 | 66.36 | 65.68 | 66.10 | -0.121% | 79,090 | +8.230% |
| 2025-11-13 | 66.62 | 66.76 | 66.05 | 66.18 | -0.720% | 82,757 | +8.099% |
| 2025-11-12 | 66.76 | 66.80 | 66.60 | 66.66 | -0.045% | 73,512 | +7.321% |
| 2025-11-11 | 66.15 | 66.72 | 66.15 | 66.69 | +0.755% | 93,099 | +7.272% |
| 2025-11-10 | 65.77 | 66.21 | 65.66 | 66.19 | +0.961% | 80,778 | +8.083% |
| 2025-11-07 | 65.36 | 65.56 | 64.97 | 65.56 | +0.229% | 125,383 | +9.121% |
| 2025-11-06 | 65.61 | 65.63 | 65.26 | 65.41 | -0.381% | 106,137 | +9.372% |
| 2025-11-05 | 65.43 | 65.89 | 65.43 | 65.66 | +0.214% | 67,623 | +8.955% |
| 2025-11-04 | 65.18 | 65.57 | 65.18 | 65.52 | 0.000% | 90,557 | +9.188% |
| 2025-11-03 | 65.90 | 65.94 | 65.28 | 65.52 | -0.471% | 100,187 | +9.188% |
| 2025-10-31 | 66.08 | 66.08 | 65.57 | 65.83 | -0.015% | 85,667 | +8.674% |
| 2025-10-30 | 65.94 | 66.19 | 65.77 | 65.84 | -0.318% | 111,369 | +8.657% |
| 2025-10-29 | 66.41 | 66.41 | 65.78 | 66.05 | -0.527% | 111,526 | +8.312% |
| 2025-10-28 | 66.68 | 66.69 | 66.39 | 66.40 | -0.195% | 93,059 | +7.741% |
| 2025-10-27 | 66.38 | 66.58 | 66.23 | 66.53 | +0.849% | 92,938 | +7.530% |
| 2025-10-24 | 66.03 | 66.19 | 65.93 | 65.97 | +0.350% | 100,366 | +8.443% |
| 2025-10-23 | 65.61 | 65.86 | 65.56 | 65.74 | +0.122% | 85,187 | +8.823% |
| 2025-10-22 | 65.93 | 65.97 | 65.48 | 65.66 | -0.258% | 57,055 | +8.955% |
| 2025-10-21 | 65.84 | 65.99 | 65.81 | 65.83 | -0.061% | 91,042 | +8.674% |
| 2025-10-20 | 65.44 | 65.91 | 65.44 | 65.87 | +0.935% | 65,486 | +8.608% |
| 2025-10-17 | 64.79 | 65.32 | 64.76 | 65.26 | +0.834% | 90,654 | +9.623% |
| 2025-10-16 | 65.36 | 65.42 | 64.55 | 64.72 | -0.994% | 78,429 | +10.538% |
| 2025-10-15 | 65.54 | 65.83 | 64.98 | 65.37 | +0.149% | 62,761 | +9.439% |
| 2025-10-14 | 64.67 | 65.51 | 64.64 | 65.27 | +0.250% | 98,094 | +9.601% |
| 2025-10-13 | 65.00 | 65.28 | 64.84 | 65.11 | +0.868% | 93,744 | +9.876% |
| 2025-10-10 | 65.84 | 66.02 | 64.51 | 64.55 | -1.855% | 86,200 | +10.829% |
| 2025-10-09 | 66.15 | 66.17 | 65.60 | 65.77 | -0.650% | 129,458 | +8.773% |
| 2025-10-08 | 66.08 | 66.23 | 65.99 | 66.20 | +0.166% | 86,588 | +8.066% |
| 2025-10-07 | 66.16 | 66.16 | 65.88 | 66.09 | +0.076% | 67,128 | +8.246% |
| 2025-10-06 | 66.09 | 66.16 | 65.91 | 66.04 | +0.076% | 142,288 | +8.328% |
| 2025-10-03 | 65.95 | 66.36 | 65.95 | 65.99 | +0.091% | 81,994 | +8.410% |
| 2025-10-02 | 65.97 | 65.99 | 65.71 | 65.93 | 0.000% | 87,837 | +8.509% |
| 2025-10-01 | 65.59 | 66.04 | 65.59 | 65.93 | +0.091% | 77,541 | +8.509% |
| 2025-09-30 | 65.43 | 65.88 | 65.40 | 65.87 | +0.458% | 71,449 | +8.608% |
| 2025-09-29 | 65.75 | 65.75 | 65.37 | 65.57 | -0.061% | 95,009 | +9.105% |
| 2025-09-26 | 65.37 | 65.63 | 65.28 | 65.61 | +0.567% | 108,422 | +9.038% |
| 2025-09-25 | 65.37 | 65.37 | 64.95 | 65.24 | -0.351% | 129,216 | +9.657% |
| 2025-09-24 | 65.66 | 65.66 | 65.38 | 65.47 | -0.229% | 75,698 | +9.271% |
| 2025-09-23 | 65.71 | 65.80 | 65.44 | 65.62 | -0.243% | 78,981 | +9.022% |
| 2025-09-22 | 65.56 | 65.85 | 65.56 | 65.78 | +0.091% | 101,264 | +8.756% |
| 2025-09-19 | 65.70 | 65.78 | 65.40 | 65.72 | +0.076% | 77,482 | +8.856% |
| 2025-09-18 | 65.82 | 65.93 | 65.66 | 65.67 | -0.152% | 83,499 | +8.939% |
| 2025-09-17 | 65.73 | 65.94 | 65.44 | 65.77 | +0.229% | 113,981 | +8.773% |
| 2025-09-16 | 65.73 | 65.82 | 65.62 | 65.62 | -0.167% | 83,970 | +9.022% |
| 2025-09-15 | 65.68 | 65.88 | 65.67 | 65.73 | +0.122% | 76,302 | +8.839% |
| 2025-09-12 | 65.75 | 65.83 | 65.61 | 65.65 | -0.289% | 60,803 | +8.972% |
| 2025-09-11 | 65.33 | 65.87 | 65.31 | 65.84 | +0.920% | 83,415 | +8.657% |
| 2025-09-10 | 65.48 | 65.48 | 65.06 | 65.24 | -0.245% | 149,598 | +9.657% |
| 2025-09-09 | 65.29 | 65.44 | 65.16 | 65.40 | +0.215% | 72,174 | +9.388% |
| 2025-09-08 | 65.26 | 65.35 | 65.08 | 65.26 | +0.200% | 84,958 | +9.623% |
| 2025-09-05 | 65.66 | 65.67 | 64.95 | 65.13 | -0.260% | 101,062 | +9.842% |
| 2025-09-04 | 64.96 | 65.30 | 64.90 | 65.30 | +0.647% | 69,913 | +9.556% |
| 2025-09-03 | 64.68 | 64.88 | 64.53 | 64.88 | +0.542% | 85,507 | +10.265% |
| 2025-09-02 | 64.27 | 64.53 | 64.06 | 64.53 | -0.340% | 157,696 | +10.863% |
| 2025-08-29 | 64.82 | 64.90 | 64.61 | 64.75 | -0.123% | 84,779 | +10.486% |
| 2025-08-28 | 64.69 | 64.91 | 64.61 | 64.83 | +0.294% | 76,461 | +10.350% |
| 2025-08-27 | 64.41 | 64.74 | 64.41 | 64.64 | +0.225% | 63,867 | +10.675% |
| 2025-08-26 | 64.29 | 64.49 | 64.25 | 64.49 | +0.194% | 99,773 | +10.923% |
| 2025-08-25 | 64.67 | 64.70 | 64.33 | 64.37 | -0.633% | 68,605 | +11.139% |
| 2025-08-22 | 64.44 | 64.92 | 64.44 | 64.78 | +0.935% | 90,390 | +10.435% |
| 2025-08-21 | 64.14 | 64.31 | 64.04 | 64.18 | -0.249% | 79,218 | +11.468% |
| 2025-08-20 | 64.37 | 64.42 | 64.05 | 64.34 | +0.047% | 83,745 | +11.191% |
| 2025-08-19 | 64.24 | 64.48 | 64.12 | 64.31 | +0.093% | 60,450 | +11.242% |
| 2025-08-18 | 64.27 | 64.35 | 64.16 | 64.25 | -0.062% | 71,765 | +11.346% |
| 2025-08-15 | 64.51 | 64.51 | 64.28 | 64.29 | -0.109% | 74,353 | +11.277% |
| 2025-08-14 | 64.26 | 64.42 | 64.14 | 64.36 | -0.047% | 65,524 | +11.156% |
| 2025-08-13 | 64.10 | 64.39 | 64.10 | 64.39 | +0.720% | 60,057 | +11.104% |
| 2025-08-12 | 63.66 | 63.93 | 63.66 | 63.93 | +0.598% | 61,461 | +11.904% |
| 2025-08-11 | 63.69 | 63.76 | 63.42 | 63.55 | -0.235% | 63,461 | +12.573% |
| 2025-08-08 | 63.40 | 63.76 | 63.40 | 63.70 | +0.552% | 72,345 | +12.308% |
| 2025-08-07 | 63.60 | 63.60 | 63.05 | 63.35 | +0.079% | 66,666 | +12.928% |
| 2025-08-06 | 62.97 | 63.44 | 62.92 | 63.30 | +0.668% | 62,120 | +13.017% |
| 2025-08-05 | 63.10 | 63.19 | 62.81 | 62.88 | -0.301% | 72,080 | +13.772% |
| 2025-08-04 | 62.61 | 63.13 | 62.61 | 63.07 | +1.009% | 112,580 | +13.430% |
| 2025-08-01 | 62.71 | 62.89 | 62.23 | 62.44 | -1.062% | 65,394 | +14.574% |
| 2025-07-31 | 63.64 | 63.68 | 62.99 | 63.11 | -0.504% | 107,988 | +13.358% |
| 2025-07-30 | 63.69 | 63.72 | 63.13 | 63.43 | -0.283% | 78,242 | +12.786% |
| 2025-07-29 | 63.77 | 63.78 | 63.50 | 63.61 | -0.094% | 75,369 | +12.467% |
| 2025-07-28 | 64.01 | 64.01 | 63.62 | 63.67 | -0.531% | 82,381 | +12.361% |
| 2025-07-25 | 63.88 | 64.07 | 63.80 | 64.01 | +0.424% | 87,796 | +11.764% |
| 2025-07-24 | 63.81 | 64.01 | 63.74 | 63.74 | +0.063% | 64,398 | +12.237% |
| 2025-07-23 | 63.60 | 63.75 | 63.41 | 63.70 | +0.079% | 86,590 | +12.308% |
| 2025-07-22 | 63.29 | 63.65 | 63.29 | 63.65 | +0.569% | 75,094 | +12.396% |
| 2025-07-21 | 63.20 | 63.59 | 63.20 | 63.29 | +0.285% | 97,189 | +13.035% |
| 2025-07-18 | 63.44 | 63.44 | 63.04 | 63.11 | -0.127% | 83,241 | +13.358% |
| 2025-07-17 | 63.04 | 63.30 | 62.97 | 63.19 | +0.429% | 84,386 | +13.214% |
| 2025-07-16 | 62.66 | 62.96 | 62.42 | 62.92 | +0.592% | 88,617 | +13.700% |
| 2025-07-15 | 63.07 | 63.23 | 62.55 | 62.55 | -0.903% | 105,340 | +14.373% |
| 2025-07-14 | 62.86 | 63.12 | 62.85 | 63.12 | +0.238% | 87,734 | +13.340% |
| 2025-07-11 | 62.99 | 63.09 | 62.80 | 62.97 | -0.395% | 65,997 | +13.610% |
| 2025-07-10 | 63.15 | 63.42 | 63.10 | 63.22 | -0.047% | 68,014 | +13.160% |
| 2025-07-09 | 63.12 | 63.25 | 62.87 | 63.25 | +0.349% | 56,928 | +13.107% |
| 2025-07-08 | 63.14 | 63.17 | 62.96 | 63.03 | -0.269% | 56,912 | +13.502% |
| 2025-07-07 | 63.43 | 63.43 | 62.88 | 63.20 | -0.613% | 64,155 | +13.196% |
| 2025-07-03 | 63.24 | 63.64 | 63.24 | 63.59 | +0.985% | 55,336 | +12.502% |
| 2025-07-02 | 62.97 | 63.10 | 62.83 | 62.97 | -0.079% | 67,021 | +13.610% |
| 2025-07-01 | 62.71 | 63.17 | 62.71 | 63.02 | +0.350% | 64,549 | +13.520% |
| 2025-06-30 | 62.48 | 62.86 | 62.41 | 62.80 | +0.786% | 74,431 | +13.917% |
| 2025-06-27 | 62.04 | 62.45 | 61.94 | 62.31 | +0.484% | 99,325 | +14.813% |
| 2025-06-26 | 61.83 | 62.01 | 61.77 | 62.01 | +0.470% | 77,794 | +15.368% |
| 2025-06-25 | 62.07 | 62.07 | 61.63 | 61.72 | -0.532% | 75,477 | +15.911% |
| 2025-06-24 | 61.86 | 62.16 | 61.74 | 62.05 | +0.763% | 63,705 | +15.294% |
| 2025-06-23 | 61.03 | 61.58 | 60.90 | 61.58 | +1.050% | 76,158 | +16.174% |
| 2025-06-20 | 61.33 | 61.34 | 60.83 | 60.94 | -0.701% | 73,862 | +17.394% |
| 2025-06-18 | 61.57 | 61.76 | 61.27 | 61.37 | -0.146% | 91,811 | +16.572% |
| 2025-06-17 | 61.73 | 61.84 | 61.42 | 61.46 | -0.759% | 115,303 | +16.401% |
| 2025-06-16 | 61.89 | 62.22 | 61.83 | 61.93 | +0.422% | 62,068 | +15.518% |
| 2025-06-13 | 61.87 | 62.16 | 61.62 | 61.67 | -0.884% | 71,501 | +16.005% |
| 2025-06-12 | 61.78 | 62.23 | 61.75 | 62.22 | +0.582% | 84,371 | +14.979% |
| 2025-06-11 | 61.98 | 62.09 | 61.66 | 61.86 | -0.145% | 65,588 | +15.648% |
| 2025-06-10 | 61.69 | 62.03 | 61.69 | 61.95 | +0.405% | 119,761 | +15.480% |
| 2025-06-09 | 61.86 | 61.90 | 61.48 | 61.70 | -0.210% | 75,444 | +15.948% |
| 2025-06-06 | 61.66 | 61.92 | 61.60 | 61.83 | +0.799% | 46,265 | +15.704% |
| 2025-06-05 | 61.65 | 61.65 | 61.20 | 61.34 | -0.163% | 80,939 | +16.629% |
| 2025-06-04 | 61.55 | 61.69 | 61.44 | 61.44 | -0.098% | 112,444 | +16.439% |
| 2025-06-03 | 61.22 | 61.53 | 61.03 | 61.50 | +0.359% | 94,654 | +16.325% |
| 2025-06-02 | 60.93 | 61.30 | 60.66 | 61.28 | +0.311% | 95,241 | +16.743% |
| 2025-05-30 | 60.86 | 61.26 | 60.59 | 61.09 | +0.164% | 119,719 | +17.106% |
| 2025-05-29 | 61.19 | 61.19 | 60.56 | 60.99 | +0.313% | 66,847 | +17.298% |
| 2025-05-28 | 61.17 | 61.36 | 60.78 | 60.80 | -0.702% | 78,353 | +17.664% |
| 2025-05-27 | 60.75 | 61.23 | 60.64 | 61.23 | +1.711% | 89,732 | +16.838% |
| 2025-05-23 | 59.98 | 60.47 | 59.98 | 60.20 | -0.594% | 105,886 | +18.837% |
| 2025-05-22 | 60.72 | 60.94 | 60.51 | 60.56 | -0.329% | 85,436 | +18.131% |
| 2025-05-21 | 61.09 | 61.38 | 60.63 | 60.76 | -1.219% | 82,299 | +17.742% |
| 2025-05-20 | 61.49 | 61.62 | 61.22 | 61.51 | -0.276% | 61,336 | +16.306% |
| 2025-05-19 | 61.04 | 61.72 | 61.04 | 61.68 | +0.440% | 75,652 | +15.986% |
| 2025-05-16 | 61.10 | 61.50 | 60.98 | 61.41 | +0.573% | 145,988 | +16.496% |
| 2025-05-15 | 60.37 | 61.06 | 60.37 | 61.06 | +1.059% | 118,093 | +17.163% |
| 2025-05-14 | 60.62 | 60.63 | 60.27 | 60.42 | -0.346% | 97,720 | +18.405% |
| 2025-05-13 | 60.78 | 60.91 | 60.63 | 60.63 | -0.247% | 145,990 | +17.994% |
| 2025-05-12 | 60.86 | 60.86 | 60.34 | 60.78 | +1.963% | 121,919 | +17.703% |
| 2025-05-09 | 59.85 | 59.87 | 59.45 | 59.61 | -0.218% | 77,212 | +20.013% |
| 2025-05-08 | 59.91 | 60.27 | 59.58 | 59.74 | +0.319% | 112,088 | +19.752% |
| 2025-05-07 | 59.61 | 59.76 | 59.28 | 59.55 | +0.067% | 79,802 | +20.134% |
| 2025-05-06 | 59.46 | 59.85 | 59.41 | 59.51 | -0.734% | 89,524 | +20.215% |
| 2025-05-05 | 59.81 | 60.16 | 59.66 | 59.95 | -0.333% | 109,092 | +19.333% |
| 2025-05-02 | 60.10 | 60.30 | 59.93 | 60.15 | +0.906% | 203,403 | +18.936% |
| 2025-05-01 | 59.80 | 59.99 | 59.51 | 59.61 | +0.101% | 77,123 | +20.013% |
| 2025-04-30 | 58.86 | 59.67 | 58.36 | 59.55 | +0.489% | 81,456 | +20.134% |
| 2025-04-29 | 58.70 | 59.40 | 58.70 | 59.26 | +0.662% | 86,737 | +20.722% |
| 2025-04-28 | 58.88 | 59.08 | 58.41 | 58.87 | +0.238% | 207,003 | +21.522% |
| 2025-04-25 | 58.62 | 58.74 | 58.22 | 58.73 | +0.239% | 127,094 | +21.812% |
| 2025-04-24 | 58.09 | 58.67 | 57.81 | 58.59 | +0.774% | 156,085 | +22.103% |
| 2025-04-23 | 58.55 | 58.89 | 57.88 | 58.14 | +0.990% | 130,006 | +23.048% |
| 2025-04-22 | 56.84 | 57.72 | 56.80 | 57.57 | +2.219% | 265,978 | +24.266% |
| 2025-04-21 | 57.15 | 57.15 | 55.78 | 56.32 | -2.018% | 212,601 | +27.024% |
| 2025-04-17 | 57.54 | 58.03 | 57.39 | 57.48 | +0.157% | 80,053 | +24.461% |
| 2025-04-16 | 58.10 | 58.45 | 57.06 | 57.39 | -1.713% | 101,816 | +24.656% |
| 2025-04-15 | 58.71 | 58.98 | 58.35 | 58.39 | 0.000% | 175,478 | +22.521% |