FDRR
Fidelity Dividend ETF for Rising Rates
stockNYSEETF
Market OpenOct 5, 2026 12:23:34 PM EDT
68.76USD+0.051%(+0.03)13,263
68.41Bid68.83Ask0.42SpreadFDRR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 68.57 | 68.76 | 68.57 | 68.76 | +0.044% | 13,263 | 0.000% |
| 2026-10-02 | 68.66 | 68.86 | 68.50 | 68.73 | +0.807% | 15,040 | +0.044% |
| 2026-10-01 | 68.47 | 68.47 | 67.77 | 68.18 | -0.015% | 34,618 | +0.851% |
| 2026-09-30 | 68.34 | 68.95 | 68.19 | 68.19 | -0.205% | 53,505 | +0.836% |
| 2026-09-29 | 68.55 | 68.93 | 68.24 | 68.33 | -0.466% | 20,757 | +0.629% |
| 2026-09-28 | 68.92 | 69.10 | 68.63 | 68.65 | -0.832% | 23,283 | +0.160% |
| 2026-09-25 | 68.72 | 69.25 | 68.65 | 69.23 | +0.743% | 33,416 | -0.673% |
| 2026-09-24 | 68.72 | 68.92 | 68.46 | 68.72 | -0.147% | 55,605 | +0.065% |
| 2026-09-23 | 69.40 | 69.48 | 68.75 | 68.82 | -0.940% | 31,266 | -0.083% |
| 2026-09-22 | 70.23 | 70.23 | 69.47 | 69.47 | -0.686% | 30,321 | -1.022% |
| 2026-09-21 | 69.39 | 70.17 | 69.39 | 69.95 | +0.897% | 34,061 | -1.701% |
| 2026-09-18 | 69.70 | 69.75 | 69.08 | 69.33 | -0.986% | 23,729 | -0.819% |
| 2026-09-17 | 70.06 | 70.12 | 69.58 | 70.02 | +1.222% | 21,755 | -1.798% |
| 2026-09-16 | 69.50 | 69.86 | 68.75 | 69.17 | -0.482% | 20,899 | -0.597% |
| 2026-09-15 | 69.87 | 69.87 | 69.46 | 69.51 | -0.435% | 12,537 | -1.077% |
| 2026-09-14 | 69.70 | 70.02 | 69.59 | 69.81 | -0.352% | 21,283 | -1.507% |
| 2026-09-11 | 69.88 | 70.24 | 69.88 | 70.06 | +1.137% | 14,492 | -1.854% |
| 2026-09-10 | 69.11 | 69.30 | 69.03 | 69.27 | -0.128% | 22,266 | -0.738% |
| 2026-09-09 | 69.68 | 69.68 | 69.30 | 69.36 | -0.449% | 10,047 | -0.865% |
| 2026-09-08 | 69.83 | 70.00 | 69.61 | 69.67 | -0.763% | 19,717 | -1.310% |
| 2026-09-04 | 70.30 | 70.43 | 70.09 | 70.21 | -0.315% | 14,631 | -2.063% |
| 2026-09-03 | 70.25 | 70.70 | 70.07 | 70.43 | +0.875% | 12,118 | -2.371% |
| 2026-09-02 | 69.33 | 69.96 | 68.98 | 69.82 | +1.392% | 13,435 | -1.516% |
| 2026-09-01 | 69.23 | 69.45 | 68.77 | 68.86 | -0.799% | 20,568 | -0.145% |
| 2026-08-31 | 69.53 | 69.53 | 69.20 | 69.41 | -0.284% | 11,471 | -0.943% |
| 2026-08-28 | 70.00 | 70.18 | 69.45 | 69.61 | +0.089% | 9,869 | -1.224% |
| 2026-08-27 | 69.38 | 69.85 | 69.38 | 69.55 | +0.315% | 9,480 | -1.136% |
| 2026-08-26 | 69.40 | 69.64 | 69.30 | 69.33 | -0.242% | 10,371 | -0.824% |
| 2026-08-25 | 69.63 | 69.63 | 69.18 | 69.50 | +0.210% | 12,435 | -1.065% |
| 2026-08-24 | 69.38 | 69.63 | 69.13 | 69.35 | -0.116% | 28,039 | -0.857% |
| 2026-08-21 | 69.37 | 69.65 | 69.27 | 69.44 | +0.452% | 22,059 | -0.972% |
| 2026-08-20 | 69.71 | 69.71 | 69.04 | 69.12 | -0.765% | 11,419 | -0.524% |
| 2026-08-19 | 69.98 | 70.00 | 69.66 | 69.66 | -0.007% | 15,611 | -1.285% |
| 2026-08-18 | 69.58 | 69.80 | 69.44 | 69.66 | +0.071% | 11,799 | -1.292% |
| 2026-08-17 | 69.75 | 69.97 | 69.50 | 69.61 | -0.714% | 17,956 | -1.222% |
| 2026-08-14 | 70.28 | 70.28 | 69.75 | 70.11 | +0.044% | 17,617 | -1.927% |
| 2026-08-13 | 70.15 | 70.25 | 69.82 | 70.08 | +0.492% | 13,629 | -1.884% |
| 2026-08-12 | 69.73 | 69.93 | 69.38 | 69.74 | +0.457% | 13,326 | -1.401% |
| 2026-08-11 | 69.97 | 69.98 | 69.39 | 69.42 | -0.616% | 12,044 | -0.950% |
| 2026-08-10 | 69.61 | 70.00 | 69.60 | 69.85 | -0.021% | 17,980 | -1.560% |
| 2026-08-07 | 69.58 | 70.08 | 69.39 | 69.86 | +0.666% | 17,856 | -1.581% |
| 2026-08-06 | 69.77 | 69.80 | 69.19 | 69.40 | -0.469% | 11,510 | -0.925% |
| 2026-08-05 | 69.80 | 70.15 | 69.48 | 69.73 | -0.001% | 16,507 | -1.390% |
| 2026-08-04 | 68.74 | 69.88 | 68.69 | 69.73 | +2.183% | 18,378 | -1.391% |
| 2026-08-03 | 67.90 | 68.56 | 67.90 | 68.24 | +0.649% | 22,172 | +0.762% |
| 2026-07-31 | 67.37 | 67.80 | 66.83 | 67.80 | +0.504% | 12,186 | +1.416% |
| 2026-07-30 | 67.33 | 67.73 | 67.01 | 67.46 | +0.687% | 16,096 | +1.927% |
| 2026-07-29 | 67.46 | 67.90 | 67.00 | 67.00 | -1.237% | 12,668 | +2.627% |
| 2026-07-28 | 67.40 | 68.04 | 67.36 | 67.84 | +0.818% | 14,547 | +1.357% |
| 2026-07-27 | 67.49 | 67.65 | 67.03 | 67.29 | +0.182% | 18,255 | +2.186% |
| 2026-07-24 | 66.53 | 67.38 | 66.53 | 67.17 | +1.053% | 19,029 | +2.372% |
| 2026-07-23 | 66.48 | 66.71 | 66.20 | 66.47 | -0.781% | 15,705 | +3.450% |
| 2026-07-22 | 67.11 | 67.50 | 66.98 | 66.99 | +0.285% | 16,242 | +2.642% |
| 2026-07-21 | 66.60 | 66.86 | 66.58 | 66.80 | +0.693% | 9,379 | +2.934% |
| 2026-07-20 | 66.67 | 67.20 | 66.34 | 66.34 | -0.420% | 16,901 | +3.648% |
| 2026-07-17 | 66.57 | 67.15 | 66.57 | 66.62 | -0.851% | 18,266 | +3.212% |
| 2026-07-16 | 67.27 | 67.47 | 66.99 | 67.19 | +0.212% | 21,328 | +2.334% |
| 2026-07-15 | 67.08 | 67.23 | 66.86 | 67.05 | +0.495% | 8,476 | +2.550% |
| 2026-07-14 | 66.96 | 66.96 | 66.66 | 66.72 | -0.227% | 15,247 | +3.058% |
| 2026-07-13 | 67.10 | 67.13 | 66.74 | 66.87 | -0.088% | 19,325 | +2.823% |
| 2026-07-10 | 66.87 | 67.13 | 66.72 | 66.93 | +0.390% | 10,209 | +2.733% |
| 2026-07-09 | 66.18 | 66.74 | 66.18 | 66.67 | +0.513% | 9,590 | +3.134% |
| 2026-07-08 | 66.33 | 66.54 | 65.91 | 66.33 | -0.312% | 15,206 | +3.664% |
| 2026-07-07 | 66.21 | 66.73 | 66.16 | 66.54 | +0.678% | 20,677 | +3.341% |
| 2026-07-06 | 65.88 | 66.30 | 65.73 | 66.09 | +0.549% | 27,584 | +4.041% |
| 2026-07-02 | 65.68 | 65.90 | 65.23 | 65.73 | +0.528% | 11,803 | +4.613% |
| 2026-07-01 | 64.78 | 65.82 | 64.76 | 65.38 | +0.775% | 11,971 | +5.166% |
| 2026-06-30 | 64.97 | 65.24 | 64.71 | 64.88 | 0.000% | 12,575 | +5.980% |
| 2026-06-29 | 64.55 | 65.04 | 64.50 | 64.88 | +0.855% | 32,970 | +5.980% |
| 2026-06-26 | 63.92 | 64.53 | 63.92 | 64.33 | +0.177% | 28,362 | +6.886% |
| 2026-06-25 | 64.49 | 64.77 | 64.03 | 64.22 | -0.717% | 14,487 | +7.076% |
| 2026-06-24 | 65.00 | 65.37 | 64.61 | 64.68 | -0.527% | 16,620 | +6.308% |
| 2026-06-23 | 64.48 | 65.22 | 64.47 | 65.02 | -0.042% | 17,383 | +5.748% |
| 2026-06-22 | 65.27 | 65.51 | 64.96 | 65.05 | -0.337% | 29,175 | +5.703% |
| 2026-06-18 | 65.77 | 65.77 | 65.02 | 65.27 | -0.534% | 16,801 | +5.347% |
| 2026-06-17 | 66.47 | 66.47 | 65.58 | 65.62 | -1.181% | 12,814 | +4.785% |
| 2026-06-16 | 66.49 | 66.76 | 66.21 | 66.40 | -0.144% | 18,485 | +3.547% |
| 2026-06-15 | 66.54 | 66.82 | 66.50 | 66.50 | +0.737% | 12,329 | +3.398% |
| 2026-06-12 | 65.97 | 66.24 | 65.82 | 66.01 | +0.539% | 16,884 | +4.160% |
| 2026-06-11 | 64.73 | 66.08 | 64.73 | 65.66 | +1.233% | 19,298 | +4.721% |
| 2026-06-10 | 65.23 | 65.82 | 64.85 | 64.86 | -1.178% | 16,339 | +6.013% |
| 2026-06-09 | 66.06 | 66.31 | 64.68 | 65.63 | -0.326% | 17,240 | +4.764% |
| 2026-06-08 | 66.43 | 66.43 | 65.75 | 65.85 | -0.056% | 10,823 | +4.423% |
| 2026-06-05 | 67.00 | 67.00 | 65.86 | 65.88 | -1.810% | 19,340 | +4.365% |
| 2026-06-04 | 66.73 | 67.20 | 66.62 | 67.10 | +0.553% | 12,575 | +2.475% |
| 2026-06-03 | 67.19 | 67.19 | 66.60 | 66.73 | -0.994% | 10,120 | +3.042% |
| 2026-06-02 | 67.52 | 67.68 | 67.40 | 67.40 | -0.160% | 26,064 | +2.018% |
| 2026-06-01 | 67.12 | 67.64 | 66.95 | 67.51 | +0.623% | 14,130 | +1.855% |
| 2026-05-29 | 66.84 | 67.24 | 66.82 | 67.09 | +1.322% | 21,009 | +2.489% |
| 2026-05-28 | 65.87 | 66.34 | 65.87 | 66.21 | +0.730% | 13,486 | +3.844% |
| 2026-05-27 | 65.43 | 65.96 | 65.43 | 65.74 | -0.007% | 22,477 | +4.602% |
| 2026-05-26 | 65.86 | 66.08 | 65.38 | 65.74 | +0.091% | 24,196 | +4.594% |
| 2026-05-22 | 65.22 | 65.95 | 65.22 | 65.68 | +0.985% | 12,047 | +4.689% |
| 2026-05-21 | 64.84 | 65.20 | 64.72 | 65.04 | +0.330% | 10,365 | +5.720% |
| 2026-05-20 | 64.69 | 65.00 | 64.36 | 64.83 | +0.676% | 11,308 | +6.069% |
| 2026-05-19 | 64.42 | 64.60 | 64.26 | 64.39 | -0.445% | 8,777 | +6.786% |
| 2026-05-18 | 64.76 | 64.84 | 64.19 | 64.68 | +0.162% | 13,171 | +6.311% |
| 2026-05-15 | 64.80 | 64.93 | 64.36 | 64.57 | -0.854% | 14,117 | +6.483% |
| 2026-05-14 | 64.88 | 65.28 | 64.83 | 65.13 | +0.961% | 13,657 | +5.573% |
| 2026-05-13 | 64.26 | 64.55 | 63.69 | 64.51 | +0.663% | 21,352 | +6.588% |
| 2026-05-12 | 63.81 | 64.30 | 63.80 | 64.08 | -0.201% | 24,776 | +7.295% |
| 2026-05-11 | 63.98 | 64.37 | 63.98 | 64.21 | -0.095% | 18,053 | +7.079% |
| 2026-05-08 | 64.24 | 64.28 | 63.96 | 64.28 | +0.728% | 17,589 | +6.978% |
| 2026-05-07 | 64.12 | 64.27 | 63.76 | 63.81 | -0.494% | 14,160 | +7.757% |
| 2026-05-06 | 63.56 | 64.13 | 63.40 | 64.13 | +1.324% | 18,877 | +7.224% |
| 2026-05-05 | 63.03 | 63.38 | 62.92 | 63.29 | +0.908% | 13,262 | +8.644% |
| 2026-05-04 | 63.37 | 63.37 | 62.58 | 62.72 | -1.104% | 13,963 | +9.630% |
| 2026-05-01 | 63.51 | 63.77 | 63.42 | 63.42 | +0.142% | 8,919 | +8.420% |
| 2026-04-30 | 62.77 | 63.45 | 62.71 | 63.33 | +1.200% | 9,424 | +8.574% |
| 2026-04-29 | 62.38 | 62.71 | 62.35 | 62.58 | -0.305% | 6,205 | +9.877% |
| 2026-04-28 | 62.87 | 62.88 | 62.68 | 62.77 | -0.133% | 10,126 | +9.542% |
| 2026-04-27 | 62.67 | 62.93 | 62.64 | 62.85 | +0.174% | 10,120 | +9.397% |
| 2026-04-24 | 62.70 | 62.90 | 62.67 | 62.74 | +0.121% | 8,676 | +9.586% |
| 2026-04-23 | 62.88 | 63.05 | 62.41 | 62.67 | -0.551% | 14,778 | +9.719% |
| 2026-04-22 | 62.92 | 63.14 | 62.71 | 63.02 | +0.631% | 16,182 | +9.115% |
| 2026-04-21 | 63.14 | 63.39 | 62.61 | 62.62 | -0.869% | 22,287 | +9.803% |
| 2026-04-20 | 63.10 | 63.32 | 62.94 | 63.17 | -0.055% | 18,504 | +8.849% |
| 2026-04-17 | 62.76 | 63.49 | 62.57 | 63.20 | +1.241% | 11,688 | +8.789% |
| 2026-04-16 | 62.30 | 62.55 | 62.14 | 62.43 | +0.353% | 14,898 | +10.139% |
| 2026-04-15 | 62.02 | 62.38 | 61.75 | 62.21 | +0.624% | 29,372 | +10.528% |
| 2026-04-14 | 61.17 | 61.86 | 61.17 | 61.82 | +0.872% | 12,927 | +11.218% |
| 2026-04-13 | 60.74 | 61.30 | 60.51 | 61.29 | +0.426% | 20,424 | +12.188% |
| 2026-04-10 | 61.12 | 61.30 | 60.79 | 61.03 | +0.047% | 20,518 | +12.666% |
| 2026-04-09 | 60.70 | 61.29 | 60.53 | 61.00 | +0.563% | 14,168 | +12.719% |
| 2026-04-08 | 60.78 | 60.84 | 60.44 | 60.66 | +2.052% | 17,990 | +13.353% |
| 2026-04-07 | 59.31 | 59.44 | 58.95 | 59.44 | -0.185% | 13,319 | +15.680% |
| 2026-04-06 | 59.21 | 59.60 | 59.21 | 59.55 | +0.659% | 21,942 | +15.466% |
| 2026-04-02 | 58.69 | 59.37 | 58.50 | 59.16 | +0.102% | 52,268 | +16.227% |
| 2026-04-01 | 59.20 | 59.41 | 58.86 | 59.10 | +0.504% | 39,128 | +16.345% |
| 2026-03-31 | 58.15 | 58.94 | 57.88 | 58.80 | +2.445% | 28,374 | +16.932% |
| 2026-03-30 | 58.14 | 58.14 | 57.18 | 57.40 | +0.087% | 24,987 | +19.791% |
| 2026-03-27 | 58.09 | 58.10 | 57.31 | 57.35 | -1.865% | 42,742 | +19.895% |
| 2026-03-26 | 58.66 | 58.99 | 58.31 | 58.44 | -1.025% | 12,035 | +17.659% |
| 2026-03-25 | 59.13 | 59.13 | 58.82 | 59.05 | +0.657% | 7,927 | +16.453% |
| 2026-03-24 | 58.33 | 58.88 | 58.23 | 58.66 | +0.102% | 20,850 | +17.218% |
| 2026-03-23 | 58.53 | 59.10 | 58.39 | 58.60 | +1.121% | 55,816 | +17.338% |
| 2026-03-20 | 58.61 | 58.71 | 57.76 | 57.95 | -2.342% | 14,152 | +18.653% |
| 2026-03-19 | 59.05 | 59.34 | 58.96 | 59.34 | -0.319% | 11,299 | +15.875% |
| 2026-03-18 | 60.02 | 60.02 | 59.49 | 59.53 | -1.294% | 7,674 | +15.505% |
| 2026-03-17 | 60.47 | 60.60 | 60.12 | 60.31 | +0.534% | 10,259 | +14.010% |
| 2026-03-16 | 60.10 | 60.27 | 59.92 | 59.99 | +0.807% | 9,733 | +14.619% |
| 2026-03-13 | 60.14 | 60.50 | 59.51 | 59.51 | -0.932% | 20,202 | +15.544% |
| 2026-03-12 | 60.13 | 60.35 | 60.01 | 60.07 | -1.120% | 11,047 | +14.466% |
| 2026-03-11 | 60.84 | 60.95 | 60.55 | 60.75 | -0.213% | 14,234 | +13.185% |
| 2026-03-10 | 60.92 | 61.29 | 60.33 | 60.88 | +0.115% | 18,626 | +12.943% |
| 2026-03-09 | 60.03 | 60.98 | 59.53 | 60.81 | +0.347% | 21,718 | +13.074% |
| 2026-03-06 | 60.58 | 60.87 | 60.25 | 60.60 | -0.574% | 29,052 | +13.465% |
| 2026-03-05 | 61.43 | 61.43 | 60.58 | 60.95 | -1.055% | 41,287 | +12.814% |
| 2026-03-04 | 61.48 | 61.73 | 61.48 | 61.60 | +0.163% | 13,997 | +11.623% |
| 2026-03-03 | 60.83 | 61.53 | 60.51 | 61.50 | -0.774% | 27,765 | +11.805% |
| 2026-03-02 | 61.46 | 62.14 | 61.32 | 61.98 | +0.194% | 59,633 | +10.939% |
| 2026-02-27 | 61.78 | 61.99 | 61.78 | 61.86 | -0.674% | 16,699 | +11.154% |
| 2026-02-26 | 62.75 | 62.75 | 61.95 | 62.28 | -0.686% | 23,122 | +10.405% |
| 2026-02-25 | 62.39 | 62.72 | 62.20 | 62.71 | +0.957% | 12,683 | +9.648% |
| 2026-02-24 | 61.89 | 62.38 | 61.84 | 62.12 | +0.154% | 44,312 | +10.697% |
| 2026-02-23 | 62.52 | 62.71 | 61.97 | 62.02 | -0.904% | 15,637 | +10.867% |
| 2026-02-20 | 62.06 | 62.65 | 62.06 | 62.59 | +0.685% | 17,814 | +9.865% |
| 2026-02-19 | 62.13 | 62.35 | 61.98 | 62.16 | -0.305% | 18,606 | +10.618% |
| 2026-02-18 | 62.34 | 62.56 | 62.23 | 62.35 | +0.354% | 15,899 | +10.281% |
| 2026-02-17 | 61.92 | 62.32 | 61.60 | 62.13 | +0.291% | 22,567 | +10.671% |
| 2026-02-13 | 61.95 | 62.28 | 61.58 | 61.95 | -0.209% | 15,704 | +10.993% |
| 2026-02-12 | 63.23 | 63.23 | 61.88 | 62.08 | -1.272% | 18,106 | +10.760% |
| 2026-02-11 | 63.23 | 63.30 | 62.86 | 62.88 | -0.211% | 17,066 | +9.351% |
| 2026-02-10 | 63.34 | 63.34 | 63.01 | 63.01 | -0.074% | 17,791 | +9.120% |
| 2026-02-09 | 62.98 | 63.27 | 62.94 | 63.06 | 0.000% | 21,669 | +9.039% |
| 2026-02-06 | 62.14 | 63.06 | 62.10 | 63.06 | +2.078% | 18,757 | +9.039% |
| 2026-02-05 | 62.05 | 62.20 | 61.61 | 61.78 | -1.174% | 14,058 | +11.305% |
| 2026-02-04 | 62.37 | 62.69 | 62.21 | 62.51 | +0.482% | 19,125 | +9.998% |
| 2026-02-03 | 62.63 | 62.67 | 61.83 | 62.21 | -0.320% | 34,695 | +10.529% |
| 2026-02-02 | 62.02 | 62.54 | 62.02 | 62.41 | +0.386% | 24,240 | +10.175% |
| 2026-01-30 | 61.84 | 62.17 | 61.63 | 62.17 | -0.096% | 12,891 | +10.600% |
| 2026-01-29 | 62.10 | 62.23 | 61.35 | 62.23 | +0.225% | 13,867 | +10.493% |
| 2026-01-28 | 62.04 | 62.46 | 61.83 | 62.09 | +0.307% | 17,484 | +10.742% |
| 2026-01-27 | 61.95 | 62.14 | 61.71 | 61.90 | +0.243% | 16,101 | +11.082% |
| 2026-01-26 | 61.56 | 61.84 | 61.52 | 61.75 | +0.586% | 21,354 | +11.352% |
| 2026-01-23 | 61.46 | 61.46 | 61.19 | 61.39 | +0.117% | 18,512 | +12.005% |
| 2026-01-22 | 61.49 | 61.70 | 61.26 | 61.32 | +0.522% | 16,401 | +12.136% |
| 2026-01-21 | 60.48 | 61.20 | 60.48 | 61.00 | +1.161% | 9,934 | +12.721% |
| 2026-01-20 | 61.01 | 61.08 | 60.30 | 60.30 | -1.983% | 33,437 | +14.030% |
| 2026-01-16 | 61.60 | 61.85 | 61.46 | 61.52 | -0.081% | 14,392 | +11.769% |
| 2026-01-15 | 61.75 | 61.88 | 61.57 | 61.57 | +0.212% | 13,299 | +11.678% |
| 2026-01-14 | 61.55 | 61.76 | 61.26 | 61.44 | -0.324% | 17,760 | +11.914% |
| 2026-01-13 | 61.74 | 61.87 | 61.55 | 61.64 | -0.097% | 16,324 | +11.551% |
| 2026-01-12 | 61.51 | 61.81 | 61.51 | 61.70 | -0.191% | 17,495 | +11.442% |
| 2026-01-09 | 61.61 | 61.87 | 61.54 | 61.82 | +0.663% | 11,679 | +11.229% |
| 2026-01-08 | 61.21 | 61.59 | 61.21 | 61.41 | +0.125% | 19,420 | +11.967% |
| 2026-01-07 | 61.68 | 61.68 | 61.16 | 61.33 | -0.608% | 18,531 | +12.107% |
| 2026-01-06 | 61.47 | 61.77 | 61.47 | 61.71 | +0.480% | 39,439 | +11.425% |
| 2026-01-05 | 61.50 | 61.51 | 61.34 | 61.41 | +0.155% | 30,319 | +11.960% |
| 2026-01-02 | 61.30 | 61.32 | 60.97 | 61.32 | +0.492% | 24,494 | +12.133% |
| 2025-12-31 | 61.24 | 61.24 | 61.00 | 61.02 | -0.359% | 26,007 | +12.684% |
| 2025-12-30 | 61.43 | 61.43 | 61.16 | 61.24 | -0.145% | 22,085 | +12.280% |
| 2025-12-29 | 61.35 | 61.46 | 61.20 | 61.33 | -0.325% | 29,712 | +12.117% |
| 2025-12-26 | 61.40 | 61.58 | 61.40 | 61.53 | -0.131% | 9,302 | +11.752% |
| 2025-12-24 | 61.15 | 61.64 | 61.02 | 61.61 | +0.588% | 15,687 | +11.605% |
| 2025-12-23 | 61.04 | 61.29 | 60.85 | 61.25 | +0.377% | 27,684 | +12.261% |
| 2025-12-22 | 60.70 | 61.07 | 60.66 | 61.02 | +0.826% | 42,630 | +12.684% |
| 2025-12-19 | 60.41 | 60.75 | 60.41 | 60.52 | -0.264% | 35,209 | +13.615% |
| 2025-12-18 | 60.87 | 60.95 | 60.42 | 60.68 | +0.314% | 21,336 | +13.316% |
| 2025-12-17 | 60.73 | 60.90 | 60.34 | 60.49 | -0.934% | 15,222 | +13.672% |
| 2025-12-16 | 61.21 | 61.24 | 60.56 | 61.06 | -0.602% | 46,255 | +12.611% |
| 2025-12-15 | 61.89 | 61.89 | 61.15 | 61.43 | -0.065% | 39,830 | +11.932% |
| 2025-12-12 | 61.98 | 61.98 | 61.12 | 61.47 | -0.775% | 16,652 | +11.859% |
| 2025-12-11 | 61.85 | 61.95 | 61.37 | 61.95 | +0.162% | 45,509 | +10.993% |
| 2025-12-10 | 61.43 | 61.85 | 61.06 | 61.85 | +0.914% | 22,033 | +11.172% |
| 2025-12-09 | 61.08 | 61.49 | 61.08 | 61.29 | 0.000% | 19,267 | +12.188% |
| 2025-12-08 | 61.36 | 61.48 | 61.07 | 61.29 | 0.000% | 36,943 | +12.188% |
| 2025-12-05 | 61.26 | 61.63 | 61.22 | 61.29 | +0.049% | 15,413 | +12.188% |
| 2025-12-04 | 61.26 | 61.31 | 61.00 | 61.26 | +0.190% | 21,160 | +12.243% |
| 2025-12-03 | 60.78 | 61.31 | 60.66 | 61.14 | +0.454% | 16,968 | +12.457% |
| 2025-12-02 | 60.77 | 60.99 | 60.58 | 60.87 | +0.244% | 15,719 | +12.968% |
| 2025-12-01 | 60.75 | 60.99 | 60.66 | 60.72 | -0.204% | 37,194 | +13.243% |
| 2025-11-28 | 60.75 | 60.99 | 60.66 | 60.84 | +0.088% | 18,544 | +13.012% |
| 2025-11-26 | 60.43 | 60.99 | 60.31 | 60.79 | +0.804% | 19,303 | +13.111% |
| 2025-11-25 | 59.82 | 60.37 | 59.75 | 60.30 | +0.858% | 17,761 | +14.021% |
| 2025-11-24 | 59.30 | 59.87 | 59.12 | 59.79 | +1.437% | 7,782 | +15.000% |
| 2025-11-21 | 58.46 | 59.36 | 58.34 | 58.94 | +1.245% | 19,030 | +16.652% |
| 2025-11-20 | 59.76 | 60.06 | 58.22 | 58.22 | -1.187% | 28,250 | +18.104% |
| 2025-11-19 | 58.64 | 59.46 | 58.64 | 58.92 | +0.266% | 17,317 | +16.702% |
| 2025-11-18 | 58.69 | 59.06 | 58.45 | 58.76 | -0.436% | 14,539 | +17.013% |
| 2025-11-17 | 59.55 | 59.80 | 58.77 | 59.02 | -1.038% | 24,836 | +16.503% |
| 2025-11-14 | 59.18 | 59.95 | 59.18 | 59.64 | -0.102% | 18,033 | +15.294% |
| 2025-11-13 | 60.23 | 60.41 | 59.42 | 59.70 | -1.217% | 20,767 | +15.176% |
| 2025-11-12 | 60.39 | 60.52 | 60.14 | 60.44 | +0.508% | 20,861 | +13.775% |
| 2025-11-11 | 59.77 | 60.30 | 59.76 | 60.13 | +0.429% | 11,456 | +14.352% |
| 2025-11-10 | 59.56 | 59.95 | 59.44 | 59.87 | +1.233% | 21,481 | +14.843% |
| 2025-11-07 | 58.90 | 59.14 | 58.41 | 59.14 | -0.025% | 14,104 | +16.258% |
| 2025-11-06 | 59.57 | 59.60 | 59.08 | 59.16 | -0.600% | 21,277 | +16.230% |
| 2025-11-05 | 59.19 | 59.79 | 59.19 | 59.52 | +0.546% | 14,132 | +15.532% |
| 2025-11-04 | 59.37 | 59.60 | 59.18 | 59.19 | -1.018% | 63,724 | +16.163% |
| 2025-11-03 | 60.16 | 60.16 | 59.64 | 59.80 | -0.327% | 15,606 | +14.980% |
| 2025-10-31 | 60.32 | 60.32 | 59.73 | 60.00 | -0.034% | 18,386 | +14.604% |
| 2025-10-30 | 60.09 | 60.35 | 59.86 | 60.02 | -0.846% | 14,917 | +14.565% |
| 2025-10-29 | 60.79 | 60.90 | 60.31 | 60.53 | -0.313% | 21,408 | +13.597% |
| 2025-10-28 | 60.64 | 60.72 | 60.40 | 60.72 | +0.593% | 19,504 | +13.241% |
| 2025-10-27 | 60.00 | 60.39 | 59.90 | 60.36 | +1.083% | 22,757 | +13.913% |
| 2025-10-24 | 59.34 | 59.88 | 59.27 | 59.72 | +1.097% | 35,380 | +15.147% |
| 2025-10-23 | 58.95 | 59.25 | 58.95 | 59.07 | +0.296% | 14,813 | +16.410% |
| 2025-10-22 | 59.34 | 59.34 | 58.62 | 58.89 | -0.521% | 15,158 | +16.754% |
| 2025-10-21 | 59.31 | 59.31 | 59.07 | 59.20 | +0.240% | 26,276 | +16.146% |
| 2025-10-20 | 58.64 | 59.22 | 58.64 | 59.06 | +1.101% | 13,323 | +16.424% |
| 2025-10-17 | 58.03 | 58.75 | 58.03 | 58.42 | +0.409% | 13,431 | +17.705% |
| 2025-10-16 | 58.78 | 58.86 | 57.96 | 58.18 | -0.261% | 12,116 | +18.187% |
| 2025-10-15 | 58.41 | 58.95 | 58.10 | 58.33 | +0.215% | 11,311 | +17.879% |
| 2025-10-14 | 57.57 | 58.48 | 57.40 | 58.21 | -0.072% | 12,389 | +18.132% |
| 2025-10-13 | 58.20 | 58.34 | 57.94 | 58.25 | +1.498% | 16,167 | +18.047% |
| 2025-10-10 | 58.86 | 59.11 | 57.38 | 57.39 | -2.301% | 19,827 | +19.816% |
| 2025-10-09 | 59.26 | 59.26 | 58.69 | 58.74 | -0.481% | 22,021 | +17.059% |
| 2025-10-08 | 58.85 | 59.14 | 58.83 | 59.02 | +0.183% | 18,307 | +16.495% |
| 2025-10-07 | 59.03 | 59.38 | 58.75 | 58.92 | -0.429% | 29,109 | +16.708% |
| 2025-10-06 | 59.38 | 59.38 | 58.87 | 59.17 | -0.092% | 28,386 | +16.208% |
| 2025-10-03 | 59.33 | 59.53 | 59.06 | 59.22 | +0.177% | 19,107 | +16.100% |
| 2025-10-02 | 59.37 | 59.37 | 58.91 | 59.12 | +0.068% | 22,221 | +16.305% |
| 2025-10-01 | 58.73 | 59.25 | 58.44 | 59.08 | +0.787% | 31,077 | +16.385% |
| 2025-09-30 | 58.45 | 58.62 | 58.30 | 58.62 | +0.402% | 20,528 | +17.300% |
| 2025-09-29 | 58.58 | 58.74 | 58.12 | 58.38 | +0.263% | 15,199 | +17.772% |
| 2025-09-26 | 57.98 | 58.38 | 57.93 | 58.23 | +0.560% | 10,098 | +18.081% |
| 2025-09-25 | 58.07 | 58.09 | 57.74 | 57.91 | -0.470% | 14,103 | +18.743% |
| 2025-09-24 | 58.40 | 58.59 | 58.10 | 58.18 | -0.517% | 12,442 | +18.185% |
| 2025-09-23 | 58.62 | 58.89 | 58.35 | 58.48 | -0.252% | 19,074 | +17.574% |
| 2025-09-22 | 58.20 | 58.74 | 58.00 | 58.63 | +0.554% | 19,500 | +17.278% |
| 2025-09-19 | 58.26 | 58.32 | 57.92 | 58.31 | -0.135% | 13,459 | +17.928% |
| 2025-09-18 | 58.30 | 58.44 | 58.09 | 58.39 | +0.580% | 10,769 | +17.769% |
| 2025-09-17 | 58.34 | 58.34 | 57.97 | 58.05 | -0.094% | 15,378 | +18.452% |
| 2025-09-16 | 58.28 | 58.28 | 58.00 | 58.10 | -0.069% | 7,700 | +18.341% |
| 2025-09-15 | 58.11 | 58.43 | 58.10 | 58.14 | +0.170% | 13,312 | +18.259% |
| 2025-09-12 | 58.19 | 58.27 | 58.03 | 58.04 | -0.252% | 8,347 | +18.460% |
| 2025-09-11 | 57.74 | 58.20 | 57.74 | 58.19 | +1.030% | 12,783 | +18.162% |
| 2025-09-10 | 57.59 | 57.67 | 57.50 | 57.60 | +0.373% | 9,845 | +19.379% |
| 2025-09-09 | 57.24 | 57.47 | 57.24 | 57.38 | +0.244% | 7,688 | +19.824% |
| 2025-09-08 | 57.41 | 57.55 | 57.05 | 57.24 | -0.146% | 17,555 | +20.116% |
| 2025-09-05 | 58.02 | 58.02 | 57.16 | 57.33 | -0.081% | 13,522 | +19.941% |
| 2025-09-04 | 57.32 | 57.52 | 57.08 | 57.37 | +0.463% | 10,988 | +19.844% |
| 2025-09-03 | 57.15 | 57.26 | 56.78 | 57.11 | +0.324% | 16,994 | +20.399% |
| 2025-09-02 | 56.88 | 56.93 | 56.52 | 56.93 | -0.650% | 8,347 | +20.789% |
| 2025-08-29 | 57.36 | 57.47 | 57.18 | 57.30 | -0.335% | 7,457 | +20.005% |
| 2025-08-28 | 57.46 | 57.59 | 57.19 | 57.49 | +0.144% | 11,754 | +19.602% |
| 2025-08-27 | 57.32 | 57.49 | 57.32 | 57.41 | +0.144% | 7,932 | +19.774% |
| 2025-08-26 | 57.23 | 57.33 | 57.15 | 57.33 | +0.167% | 14,405 | +19.947% |
| 2025-08-25 | 57.45 | 57.47 | 57.23 | 57.23 | -0.331% | 18,961 | +20.147% |
| 2025-08-22 | 56.47 | 57.50 | 56.47 | 57.42 | +1.967% | 15,682 | +19.750% |
| 2025-08-21 | 56.35 | 56.60 | 56.29 | 56.31 | -0.397% | 21,366 | +22.105% |
| 2025-08-20 | 56.82 | 56.82 | 56.10 | 56.54 | -0.312% | 29,726 | +21.619% |
| 2025-08-19 | 56.86 | 57.30 | 56.57 | 56.71 | -0.257% | 16,099 | +21.240% |
| 2025-08-18 | 56.75 | 57.03 | 56.73 | 56.86 | +0.247% | 18,536 | +20.929% |
| 2025-08-15 | 57.01 | 57.37 | 56.72 | 56.72 | -0.209% | 16,051 | +21.227% |
| 2025-08-14 | 56.77 | 57.12 | 56.74 | 56.84 | -0.248% | 11,392 | +20.974% |
| 2025-08-13 | 57.08 | 57.08 | 56.77 | 56.98 | +0.428% | 30,674 | +20.674% |
| 2025-08-12 | 56.38 | 56.78 | 56.38 | 56.74 | +1.242% | 12,489 | +21.191% |
| 2025-08-11 | 56.18 | 56.26 | 56.01 | 56.04 | -0.186% | 9,673 | +22.696% |
| 2025-08-08 | 55.85 | 56.21 | 55.85 | 56.15 | +0.935% | 10,357 | +22.469% |
| 2025-08-07 | 55.96 | 55.99 | 55.51 | 55.62 | -0.012% | 45,306 | +23.614% |
| 2025-08-06 | 55.45 | 55.82 | 55.40 | 55.63 | +0.479% | 14,779 | +23.599% |
| 2025-08-05 | 55.36 | 55.60 | 55.20 | 55.37 | -0.071% | 22,196 | +24.191% |
| 2025-08-04 | 54.79 | 55.50 | 54.79 | 55.41 | +1.412% | 21,338 | +24.103% |
| 2025-08-01 | 54.90 | 54.90 | 54.38 | 54.63 | -1.017% | 14,401 | +25.856% |
| 2025-07-31 | 55.88 | 55.88 | 55.20 | 55.20 | -0.516% | 15,594 | +24.576% |
| 2025-07-30 | 55.67 | 55.88 | 55.37 | 55.48 | -0.338% | 28,335 | +23.933% |
| 2025-07-29 | 56.09 | 56.16 | 55.62 | 55.67 | -0.536% | 20,146 | +23.514% |
| 2025-07-28 | 56.26 | 56.26 | 55.77 | 55.97 | -0.197% | 17,217 | +22.852% |
| 2025-07-25 | 55.92 | 56.22 | 55.79 | 56.08 | +0.280% | 14,588 | +22.609% |
| 2025-07-24 | 56.06 | 56.11 | 55.91 | 55.92 | +0.079% | 22,484 | +22.952% |
| 2025-07-23 | 55.58 | 55.89 | 55.44 | 55.88 | +0.757% | 27,841 | +23.049% |
| 2025-07-22 | 55.28 | 55.50 | 55.18 | 55.46 | +0.038% | 18,599 | +23.981% |
| 2025-07-21 | 55.51 | 55.65 | 55.41 | 55.44 | +0.251% | 14,860 | +24.029% |
| 2025-07-18 | 55.39 | 55.65 | 55.06 | 55.30 | -0.108% | 9,179 | +24.340% |
| 2025-07-17 | 55.17 | 55.41 | 55.14 | 55.36 | +0.538% | 7,963 | +24.205% |
| 2025-07-16 | 54.92 | 55.20 | 54.65 | 55.06 | +0.108% | 15,693 | +24.873% |
| 2025-07-15 | 55.33 | 55.33 | 55.00 | 55.00 | -0.256% | 8,850 | +25.008% |
| 2025-07-14 | 55.08 | 55.22 | 55.00 | 55.15 | -0.243% | 13,706 | +24.688% |
| 2025-07-11 | 55.18 | 55.30 | 55.09 | 55.28 | -0.305% | 15,374 | +24.385% |
| 2025-07-10 | 55.08 | 55.59 | 55.08 | 55.45 | +0.593% | 19,153 | +24.006% |
| 2025-07-09 | 55.11 | 55.28 | 54.83 | 55.12 | +0.597% | 14,872 | +24.741% |
| 2025-07-08 | 54.83 | 54.96 | 54.60 | 54.80 | +0.179% | 8,133 | +25.486% |
| 2025-07-07 | 55.01 | 55.24 | 54.60 | 54.70 | -1.081% | 31,310 | +25.711% |
| 2025-07-03 | 54.90 | 55.33 | 54.90 | 55.29 | +0.829% | 11,055 | +24.352% |
| 2025-07-02 | 54.51 | 54.99 | 54.45 | 54.84 | +0.744% | 26,758 | +25.383% |
| 2025-07-01 | 53.99 | 54.58 | 53.99 | 54.44 | +0.380% | 20,098 | +26.316% |
| 2025-06-30 | 54.01 | 54.27 | 53.83 | 54.23 | +0.612% | 18,434 | +26.796% |
| 2025-06-27 | 53.70 | 54.12 | 53.62 | 53.90 | +0.556% | 18,185 | +27.572% |
| 2025-06-26 | 53.42 | 53.66 | 53.21 | 53.60 | +0.953% | 25,651 | +28.281% |
| 2025-06-25 | 53.06 | 53.21 | 52.95 | 53.09 | +0.151% | 18,042 | +29.504% |
| 2025-06-24 | 52.91 | 53.16 | 52.85 | 53.02 | +0.808% | 16,316 | +29.699% |
| 2025-06-23 | 52.17 | 52.59 | 52.00 | 52.59 | +0.820% | 35,654 | +30.747% |
| 2025-06-20 | 52.19 | 52.51 | 52.01 | 52.16 | -0.870% | 11,854 | +31.820% |
| 2025-06-18 | 52.51 | 52.87 | 52.51 | 52.62 | +0.278% | 7,313 | +30.673% |
| 2025-06-17 | 52.68 | 52.94 | 52.44 | 52.47 | -0.709% | 13,786 | +31.036% |
| 2025-06-16 | 52.67 | 53.12 | 52.67 | 52.85 | +0.893% | 10,082 | +30.106% |
| 2025-06-13 | 52.67 | 52.95 | 52.33 | 52.38 | -1.205% | 10,268 | +31.268% |
| 2025-06-12 | 52.83 | 53.08 | 52.68 | 53.02 | +0.350% | 25,199 | +29.687% |
| 2025-06-11 | 53.00 | 53.21 | 52.74 | 52.83 | -0.123% | 18,240 | +30.141% |
| 2025-06-10 | 52.71 | 52.96 | 52.67 | 52.90 | +0.487% | 10,589 | +29.981% |
| 2025-06-09 | 52.62 | 52.83 | 52.51 | 52.64 | +0.537% | 17,183 | +30.614% |
| 2025-06-06 | 52.51 | 52.64 | 52.35 | 52.36 | +0.831% | 10,467 | +31.316% |
| 2025-06-05 | 52.25 | 52.29 | 51.92 | 51.93 | -0.386% | 10,620 | +32.407% |
| 2025-06-04 | 52.09 | 52.36 | 52.06 | 52.13 | +0.071% | 8,226 | +31.896% |
| 2025-06-03 | 51.72 | 52.22 | 51.53 | 52.09 | +0.870% | 15,500 | +31.990% |
| 2025-06-02 | 51.30 | 51.77 | 51.06 | 51.65 | +0.216% | 15,654 | +33.137% |
| 2025-05-30 | 51.38 | 51.65 | 50.96 | 51.53 | +0.137% | 11,842 | +33.425% |
| 2025-05-29 | 51.67 | 51.77 | 51.26 | 51.46 | +0.394% | 7,179 | +33.608% |
| 2025-05-28 | 51.48 | 51.71 | 51.26 | 51.26 | -0.393% | 14,533 | +34.134% |
| 2025-05-27 | 51.08 | 51.60 | 50.96 | 51.46 | +1.536% | 16,190 | +33.607% |
| 2025-05-23 | 50.26 | 50.83 | 50.26 | 50.69 | -0.601% | 17,435 | +35.659% |
| 2025-05-22 | 51.06 | 51.25 | 50.71 | 50.99 | -0.131% | 13,267 | +34.844% |
| 2025-05-21 | 51.38 | 51.91 | 50.93 | 51.06 | -1.409% | 24,464 | +34.667% |
| 2025-05-20 | 51.85 | 52.05 | 51.61 | 51.79 | -0.310% | 16,959 | +32.769% |
| 2025-05-19 | 51.30 | 52.05 | 51.30 | 51.95 | +0.183% | 19,724 | +32.358% |
| 2025-05-16 | 51.87 | 51.99 | 51.42 | 51.86 | +0.650% | 16,851 | +32.600% |
| 2025-05-15 | 51.05 | 51.60 | 51.05 | 51.52 | +0.390% | 16,166 | +33.462% |
| 2025-05-14 | 51.22 | 51.37 | 51.05 | 51.32 | -0.175% | 15,619 | +33.983% |
| 2025-05-13 | 51.06 | 51.45 | 50.97 | 51.41 | +0.903% | 15,420 | +33.748% |
| 2025-05-12 | 50.74 | 50.96 | 50.58 | 50.95 | +2.980% | 17,764 | +34.956% |
| 2025-05-09 | 49.79 | 49.79 | 49.35 | 49.48 | -0.013% | 10,836 | +38.978% |
| 2025-05-08 | 49.53 | 49.83 | 49.27 | 49.48 | +0.904% | 8,034 | +38.959% |
| 2025-05-07 | 49.24 | 49.33 | 48.71 | 49.04 | +0.120% | 17,936 | +40.216% |
| 2025-05-06 | 48.89 | 49.33 | 48.89 | 48.98 | -0.609% | 11,446 | +40.384% |
| 2025-05-05 | 49.20 | 49.63 | 49.20 | 49.28 | -0.665% | 19,029 | +39.529% |
| 2025-05-02 | 49.30 | 49.73 | 49.30 | 49.61 | +1.722% | 15,223 | +38.601% |
| 2025-05-01 | 49.00 | 49.40 | 48.77 | 48.77 | +0.164% | 27,069 | +40.988% |
| 2025-04-30 | 48.16 | 48.69 | 47.82 | 48.69 | +0.041% | 10,315 | +41.220% |
| 2025-04-29 | 48.44 | 48.90 | 48.44 | 48.67 | +0.433% | 23,375 | +41.278% |
| 2025-04-28 | 48.40 | 48.66 | 48.04 | 48.46 | +0.207% | 27,856 | +41.890% |
| 2025-04-25 | 48.24 | 48.60 | 48.05 | 48.36 | +0.207% | 18,372 | +42.184% |
| 2025-04-24 | 47.43 | 48.30 | 47.39 | 48.26 | +1.877% | 33,014 | +42.478% |
| 2025-04-23 | 47.90 | 48.16 | 47.18 | 47.37 | +1.654% | 23,076 | +45.153% |
| 2025-04-22 | 46.10 | 46.89 | 46.10 | 46.60 | +1.925% | 15,234 | +47.554% |
| 2025-04-21 | 46.21 | 46.21 | 45.25 | 45.72 | -2.161% | 18,910 | +50.394% |
| 2025-04-17 | 46.44 | 47.00 | 46.40 | 46.73 | +0.646% | 15,828 | +47.143% |
| 2025-04-16 | 46.89 | 47.13 | 46.10 | 46.43 | -2.026% | 12,136 | +48.094% |
| 2025-04-15 | 47.69 | 47.99 | 47.33 | 47.39 | 0.000% | 26,287 | +45.094% |