FDVV
Fidelity High Dividend ETF
stockNYSEETF
Market OpenOct 5, 2026 11:54:07 AM EDT
60.99USD+0.115%(+0.07)332,207
60.98Bid60.99Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
60.97USD+0.082%(+0.05)
FDVV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 60.91 | 60.99 | 60.67 | 60.99 | +0.115% | 332,207 | 0.000% |
| 2026-10-02 | 60.96 | 61.18 | 60.76 | 60.92 | +0.578% | 660,107 | +0.115% |
| 2026-10-01 | 60.78 | 60.83 | 60.22 | 60.57 | -0.263% | 890,190 | +0.693% |
| 2026-09-30 | 61.32 | 61.38 | 60.70 | 60.73 | -0.606% | 633,865 | +0.428% |
| 2026-09-29 | 61.28 | 61.28 | 60.96 | 61.10 | -0.359% | 659,968 | -0.180% |
| 2026-09-28 | 61.50 | 61.64 | 61.24 | 61.32 | -0.616% | 588,400 | -0.538% |
| 2026-09-25 | 61.33 | 61.76 | 61.20 | 61.70 | +0.784% | 786,765 | -1.151% |
| 2026-09-24 | 61.40 | 61.54 | 61.05 | 61.22 | -0.552% | 795,065 | -0.376% |
| 2026-09-23 | 62.19 | 62.24 | 61.51 | 61.56 | -1.140% | 760,570 | -0.926% |
| 2026-09-22 | 62.73 | 62.73 | 62.21 | 62.27 | -0.432% | 712,908 | -2.056% |
| 2026-09-21 | 62.42 | 62.65 | 62.17 | 62.54 | +0.806% | 1,021,823 | -2.478% |
| 2026-09-18 | 62.37 | 62.37 | 61.96 | 62.04 | -1.210% | 710,374 | -1.692% |
| 2026-09-17 | 62.80 | 62.88 | 62.55 | 62.80 | +1.013% | 493,123 | -2.882% |
| 2026-09-16 | 62.67 | 62.88 | 61.81 | 62.17 | -0.608% | 695,532 | -1.898% |
| 2026-09-15 | 62.80 | 62.85 | 62.48 | 62.55 | -0.493% | 573,302 | -2.494% |
| 2026-09-14 | 63.00 | 63.10 | 62.68 | 62.86 | -0.506% | 575,258 | -2.975% |
| 2026-09-11 | 63.03 | 63.33 | 62.98 | 63.18 | +1.185% | 596,053 | -3.466% |
| 2026-09-10 | 62.57 | 62.65 | 62.39 | 62.44 | -0.319% | 593,127 | -2.322% |
| 2026-09-09 | 62.90 | 62.95 | 62.59 | 62.64 | -0.603% | 451,011 | -2.634% |
| 2026-09-08 | 63.28 | 63.37 | 62.99 | 63.02 | -0.662% | 725,367 | -3.221% |
| 2026-09-04 | 63.59 | 63.77 | 63.44 | 63.44 | -0.486% | 729,594 | -3.862% |
| 2026-09-03 | 63.30 | 63.84 | 63.24 | 63.75 | +0.998% | 760,505 | -4.329% |
| 2026-09-02 | 62.72 | 63.19 | 62.63 | 63.12 | +1.073% | 621,034 | -3.375% |
| 2026-09-01 | 62.60 | 62.80 | 62.32 | 62.45 | -0.494% | 1,251,012 | -2.338% |
| 2026-08-31 | 63.00 | 63.04 | 62.66 | 62.76 | -0.728% | 735,810 | -2.820% |
| 2026-08-28 | 63.50 | 63.70 | 63.16 | 63.22 | -0.174% | 588,933 | -3.527% |
| 2026-08-27 | 63.04 | 63.49 | 62.88 | 63.33 | +0.190% | 690,034 | -3.695% |
| 2026-08-26 | 63.25 | 63.36 | 63.11 | 63.21 | -0.142% | 499,796 | -3.512% |
| 2026-08-25 | 63.31 | 63.33 | 63.09 | 63.30 | +0.174% | 864,684 | -3.649% |
| 2026-08-24 | 63.18 | 63.31 | 63.13 | 63.19 | +0.095% | 593,855 | -3.482% |
| 2026-08-21 | 63.33 | 63.34 | 63.10 | 63.13 | +0.127% | 532,836 | -3.390% |
| 2026-08-20 | 63.41 | 63.53 | 63.03 | 63.05 | -0.880% | 657,190 | -3.267% |
| 2026-08-19 | 63.72 | 63.91 | 63.55 | 63.61 | +0.047% | 696,067 | -4.119% |
| 2026-08-18 | 63.66 | 63.77 | 63.55 | 63.58 | -0.094% | 543,838 | -4.074% |
| 2026-08-17 | 64.06 | 64.06 | 63.60 | 63.64 | -0.872% | 1,023,050 | -4.164% |
| 2026-08-14 | 64.40 | 64.42 | 64.15 | 64.20 | -0.202% | 544,643 | -5.000% |
| 2026-08-13 | 64.21 | 64.53 | 64.07 | 64.33 | +0.783% | 583,843 | -5.192% |
| 2026-08-12 | 63.81 | 63.83 | 63.59 | 63.83 | +0.362% | 699,875 | -4.449% |
| 2026-08-11 | 63.84 | 63.84 | 63.58 | 63.60 | -0.282% | 771,427 | -4.104% |
| 2026-08-10 | 64.02 | 64.09 | 63.69 | 63.78 | -0.654% | 810,708 | -4.374% |
| 2026-08-07 | 63.75 | 64.25 | 63.64 | 64.20 | +0.832% | 919,027 | -5.000% |
| 2026-08-06 | 64.28 | 64.28 | 63.58 | 63.67 | -0.485% | 843,354 | -4.209% |
| 2026-08-05 | 64.27 | 64.40 | 63.82 | 63.98 | +0.031% | 747,047 | -4.673% |
| 2026-08-04 | 63.14 | 64.11 | 63.06 | 63.96 | +1.508% | 1,002,420 | -4.644% |
| 2026-08-03 | 62.80 | 63.07 | 62.78 | 63.01 | +0.719% | 1,108,362 | -3.206% |
| 2026-07-31 | 62.47 | 62.68 | 62.02 | 62.56 | -0.350% | 1,039,362 | -2.510% |
| 2026-07-30 | 62.87 | 62.87 | 62.29 | 62.78 | +0.320% | 777,222 | -2.851% |
| 2026-07-29 | 63.15 | 63.35 | 62.55 | 62.58 | -1.091% | 673,756 | -2.541% |
| 2026-07-28 | 62.92 | 63.43 | 62.88 | 63.27 | +0.990% | 772,194 | -3.604% |
| 2026-07-27 | 62.79 | 63.00 | 62.49 | 62.65 | +0.401% | 600,196 | -2.650% |
| 2026-07-24 | 61.94 | 62.64 | 61.94 | 62.40 | +0.955% | 745,163 | -2.260% |
| 2026-07-23 | 61.86 | 62.05 | 61.62 | 61.81 | -1.104% | 1,034,974 | -1.327% |
| 2026-07-22 | 62.26 | 62.62 | 62.25 | 62.50 | +0.677% | 761,044 | -2.416% |
| 2026-07-21 | 61.96 | 62.15 | 61.76 | 62.08 | +0.518% | 689,934 | -1.756% |
| 2026-07-20 | 62.33 | 62.38 | 61.67 | 61.76 | -0.644% | 643,340 | -1.247% |
| 2026-07-17 | 62.37 | 62.69 | 62.08 | 62.16 | -0.782% | 842,516 | -1.882% |
| 2026-07-16 | 62.27 | 62.70 | 62.27 | 62.65 | +0.578% | 732,540 | -2.650% |
| 2026-07-15 | 62.15 | 62.47 | 62.13 | 62.29 | +0.387% | 793,068 | -2.087% |
| 2026-07-14 | 61.95 | 62.22 | 61.83 | 62.05 | +0.178% | 664,284 | -1.708% |
| 2026-07-13 | 62.22 | 62.40 | 61.88 | 61.94 | -0.322% | 1,304,539 | -1.534% |
| 2026-07-10 | 61.89 | 62.23 | 61.77 | 62.14 | +0.599% | 729,521 | -1.851% |
| 2026-07-09 | 61.52 | 61.95 | 61.42 | 61.77 | +0.439% | 659,416 | -1.263% |
| 2026-07-08 | 61.59 | 61.68 | 61.22 | 61.50 | -0.534% | 705,866 | -0.829% |
| 2026-07-07 | 61.81 | 62.00 | 61.78 | 61.83 | +0.471% | 611,117 | -1.359% |
| 2026-07-06 | 61.42 | 61.59 | 61.28 | 61.54 | +0.424% | 770,001 | -0.894% |
| 2026-07-02 | 60.94 | 61.30 | 60.90 | 61.28 | +0.989% | 766,294 | -0.473% |
| 2026-07-01 | 60.29 | 60.89 | 60.19 | 60.68 | +0.647% | 806,129 | +0.511% |
| 2026-06-30 | 60.31 | 60.43 | 60.08 | 60.29 | -0.083% | 804,565 | +1.161% |
| 2026-06-29 | 60.35 | 60.41 | 59.93 | 60.34 | +0.366% | 694,899 | +1.077% |
| 2026-06-26 | 59.86 | 60.38 | 59.82 | 60.12 | +0.250% | 927,202 | +1.447% |
| 2026-06-25 | 60.47 | 60.51 | 59.90 | 59.97 | -0.843% | 722,847 | +1.701% |
| 2026-06-24 | 60.54 | 60.78 | 60.29 | 60.48 | +0.066% | 601,822 | +0.843% |
| 2026-06-23 | 60.11 | 60.58 | 60.01 | 60.44 | +0.083% | 900,484 | +0.910% |
| 2026-06-22 | 60.63 | 60.91 | 60.36 | 60.39 | -0.330% | 1,192,607 | +0.994% |
| 2026-06-18 | 60.79 | 60.84 | 60.48 | 60.59 | -0.427% | 738,156 | +0.660% |
| 2026-06-17 | 61.72 | 61.80 | 60.68 | 60.85 | -1.473% | 940,190 | +0.230% |
| 2026-06-16 | 61.91 | 62.03 | 61.66 | 61.76 | -0.016% | 553,462 | -1.247% |
| 2026-06-15 | 62.00 | 62.06 | 61.72 | 61.77 | +0.488% | 916,308 | -1.263% |
| 2026-06-12 | 61.33 | 61.69 | 61.12 | 61.47 | +0.573% | 730,148 | -0.781% |
| 2026-06-11 | 60.67 | 61.32 | 60.44 | 61.12 | +1.125% | 894,495 | -0.213% |
| 2026-06-10 | 60.66 | 61.02 | 60.41 | 60.44 | -0.527% | 697,698 | +0.910% |
| 2026-06-09 | 60.76 | 60.99 | 60.02 | 60.76 | +0.413% | 561,098 | +0.379% |
| 2026-06-08 | 60.87 | 61.01 | 60.48 | 60.51 | -0.214% | 598,432 | +0.793% |
| 2026-06-05 | 61.09 | 61.22 | 60.51 | 60.64 | -1.012% | 1,153,214 | +0.577% |
| 2026-06-04 | 61.08 | 61.29 | 61.06 | 61.26 | +0.492% | 586,664 | -0.441% |
| 2026-06-03 | 61.44 | 61.47 | 60.95 | 60.96 | -1.119% | 633,454 | +0.049% |
| 2026-06-02 | 61.66 | 61.78 | 61.59 | 61.65 | +0.049% | 726,796 | -1.071% |
| 2026-06-01 | 61.54 | 61.80 | 61.49 | 61.62 | -0.032% | 862,690 | -1.022% |
| 2026-05-29 | 61.59 | 61.73 | 61.52 | 61.64 | +0.900% | 662,550 | -1.055% |
| 2026-05-28 | 60.87 | 61.24 | 60.73 | 61.09 | +0.494% | 732,673 | -0.164% |
| 2026-05-27 | 60.79 | 61.00 | 60.72 | 60.79 | +0.148% | 557,745 | +0.329% |
| 2026-05-26 | 60.90 | 60.99 | 60.58 | 60.70 | 0.000% | 668,773 | +0.478% |
| 2026-05-22 | 60.47 | 60.77 | 60.42 | 60.70 | +0.881% | 617,385 | +0.478% |
| 2026-05-21 | 59.86 | 60.23 | 59.64 | 60.17 | +0.217% | 635,365 | +1.363% |
| 2026-05-20 | 59.45 | 60.05 | 59.32 | 60.04 | +1.094% | 789,847 | +1.582% |
| 2026-05-19 | 59.33 | 59.66 | 59.19 | 59.39 | -0.185% | 641,865 | +2.694% |
| 2026-05-18 | 59.42 | 59.63 | 59.16 | 59.50 | +0.405% | 606,467 | +2.504% |
| 2026-05-15 | 59.69 | 59.69 | 59.24 | 59.26 | -1.151% | 702,598 | +2.919% |
| 2026-05-14 | 59.66 | 60.12 | 59.66 | 59.95 | +0.909% | 759,382 | +1.735% |
| 2026-05-13 | 59.31 | 59.52 | 59.14 | 59.41 | -0.017% | 730,855 | +2.659% |
| 2026-05-12 | 59.26 | 59.51 | 58.98 | 59.42 | +0.304% | 528,805 | +2.642% |
| 2026-05-11 | 59.43 | 59.51 | 59.14 | 59.24 | -0.454% | 754,336 | +2.954% |
| 2026-05-08 | 59.52 | 59.61 | 59.44 | 59.51 | +0.490% | 602,417 | +2.487% |
| 2026-05-07 | 59.51 | 59.59 | 59.13 | 59.22 | -0.671% | 716,593 | +2.989% |
| 2026-05-06 | 59.20 | 59.69 | 59.20 | 59.62 | +1.481% | 871,380 | +2.298% |
| 2026-05-05 | 58.58 | 58.93 | 58.48 | 58.75 | +0.651% | 493,184 | +3.813% |
| 2026-05-04 | 58.80 | 58.89 | 58.25 | 58.37 | -1.252% | 854,391 | +4.489% |
| 2026-05-01 | 59.28 | 59.49 | 59.06 | 59.11 | +0.068% | 755,884 | +3.181% |
| 2026-04-30 | 58.47 | 59.15 | 58.44 | 59.07 | +1.078% | 624,174 | +3.250% |
| 2026-04-29 | 58.57 | 58.58 | 58.25 | 58.44 | -0.494% | 482,431 | +4.363% |
| 2026-04-28 | 58.76 | 58.83 | 58.58 | 58.73 | +0.085% | 549,940 | +3.848% |
| 2026-04-27 | 58.57 | 58.88 | 58.57 | 58.68 | +0.017% | 539,013 | +3.937% |
| 2026-04-24 | 58.71 | 58.79 | 58.47 | 58.67 | -0.017% | 715,199 | +3.954% |
| 2026-04-23 | 58.72 | 59.00 | 58.24 | 58.68 | -0.068% | 809,908 | +3.937% |
| 2026-04-22 | 58.86 | 58.97 | 58.62 | 58.72 | +0.273% | 784,724 | +3.866% |
| 2026-04-21 | 59.17 | 59.24 | 58.47 | 58.56 | -1.014% | 686,110 | +4.150% |
| 2026-04-20 | 59.03 | 59.17 | 58.97 | 59.16 | -0.034% | 667,136 | +3.093% |
| 2026-04-17 | 58.68 | 59.34 | 58.68 | 59.18 | +1.422% | 820,102 | +3.058% |
| 2026-04-16 | 58.21 | 58.43 | 58.20 | 58.35 | +0.292% | 673,722 | +4.524% |
| 2026-04-15 | 57.88 | 58.23 | 57.80 | 58.18 | +0.588% | 889,378 | +4.830% |
| 2026-04-14 | 57.46 | 57.90 | 57.38 | 57.84 | +0.609% | 886,832 | +5.446% |
| 2026-04-13 | 56.95 | 57.49 | 56.80 | 57.49 | +0.454% | 616,575 | +6.088% |
| 2026-04-10 | 57.46 | 57.55 | 57.15 | 57.23 | -0.261% | 857,064 | +6.570% |
| 2026-04-09 | 56.82 | 57.52 | 56.73 | 57.38 | +0.737% | 688,303 | +6.291% |
| 2026-04-08 | 56.95 | 57.05 | 56.48 | 56.96 | +2.207% | 1,539,364 | +7.075% |
| 2026-04-07 | 55.65 | 55.81 | 55.28 | 55.73 | -0.268% | 1,060,009 | +9.438% |
| 2026-04-06 | 55.52 | 55.89 | 55.48 | 55.88 | +0.504% | 616,037 | +9.145% |
| 2026-04-02 | 54.86 | 55.62 | 54.73 | 55.60 | +0.361% | 1,053,467 | +9.694% |
| 2026-04-01 | 55.38 | 55.52 | 55.20 | 55.40 | +0.290% | 1,521,995 | +10.090% |
| 2026-03-31 | 54.58 | 55.32 | 54.28 | 55.24 | +2.353% | 1,104,279 | +10.409% |
| 2026-03-30 | 54.36 | 54.48 | 53.78 | 53.97 | +0.130% | 2,123,202 | +13.007% |
| 2026-03-27 | 54.46 | 54.46 | 53.77 | 53.90 | -1.246% | 939,234 | +13.154% |
| 2026-03-26 | 54.83 | 55.26 | 54.51 | 54.58 | -0.926% | 1,028,857 | +11.744% |
| 2026-03-25 | 55.15 | 55.38 | 54.84 | 55.09 | +0.658% | 934,868 | +10.710% |
| 2026-03-24 | 54.47 | 55.08 | 54.41 | 54.73 | -0.146% | 1,250,817 | +11.438% |
| 2026-03-23 | 55.11 | 55.35 | 54.70 | 54.81 | +1.070% | 1,790,789 | +11.275% |
| 2026-03-20 | 55.13 | 55.19 | 54.07 | 54.23 | -2.499% | 1,464,051 | +12.465% |
| 2026-03-19 | 55.47 | 55.91 | 55.29 | 55.62 | -0.269% | 1,457,344 | +9.655% |
| 2026-03-18 | 56.48 | 56.52 | 55.73 | 55.77 | -1.623% | 1,077,804 | +9.360% |
| 2026-03-17 | 57.00 | 57.11 | 56.66 | 56.69 | +0.159% | 830,014 | +7.585% |
| 2026-03-16 | 56.63 | 56.83 | 56.50 | 56.60 | +0.819% | 699,781 | +7.756% |
| 2026-03-13 | 56.74 | 56.94 | 56.10 | 56.14 | -0.514% | 1,253,398 | +8.639% |
| 2026-03-12 | 56.67 | 56.88 | 56.42 | 56.43 | -1.294% | 949,728 | +8.081% |
| 2026-03-11 | 57.43 | 57.43 | 56.91 | 57.17 | -0.418% | 807,442 | +6.682% |
| 2026-03-10 | 57.40 | 57.99 | 57.13 | 57.41 | -0.209% | 1,141,808 | +6.236% |
| 2026-03-09 | 56.85 | 57.72 | 56.34 | 57.53 | +0.244% | 1,475,703 | +6.014% |
| 2026-03-06 | 57.29 | 57.52 | 56.87 | 57.39 | -0.864% | 1,109,684 | +6.273% |
| 2026-03-05 | 58.02 | 58.19 | 57.45 | 57.89 | -0.873% | 1,129,581 | +5.355% |
| 2026-03-04 | 58.27 | 58.54 | 58.02 | 58.40 | +0.326% | 768,942 | +4.435% |
| 2026-03-03 | 57.89 | 58.43 | 57.22 | 58.21 | -0.818% | 1,430,099 | +4.776% |
| 2026-03-02 | 58.22 | 58.90 | 58.15 | 58.69 | -0.559% | 1,219,454 | +3.919% |
| 2026-02-27 | 59.02 | 59.21 | 58.85 | 59.02 | -0.656% | 943,740 | +3.338% |
| 2026-02-26 | 59.67 | 59.69 | 59.12 | 59.41 | -0.202% | 1,087,513 | +2.659% |
| 2026-02-25 | 59.32 | 59.59 | 59.22 | 59.53 | +0.439% | 808,673 | +2.453% |
| 2026-02-24 | 58.98 | 59.36 | 58.88 | 59.27 | +0.186% | 1,404,459 | +2.902% |
| 2026-02-23 | 59.55 | 59.80 | 58.96 | 59.16 | -0.821% | 1,110,201 | +3.093% |
| 2026-02-20 | 59.21 | 59.66 | 59.12 | 59.65 | +0.573% | 921,423 | +2.246% |
| 2026-02-19 | 59.32 | 59.46 | 59.07 | 59.31 | -0.101% | 876,403 | +2.833% |
| 2026-02-18 | 59.37 | 59.54 | 59.23 | 59.37 | +0.304% | 1,044,843 | +2.729% |
| 2026-02-17 | 59.18 | 59.36 | 58.76 | 59.19 | +0.135% | 976,220 | +3.041% |
| 2026-02-13 | 58.99 | 59.45 | 58.71 | 59.11 | +0.136% | 1,137,096 | +3.181% |
| 2026-02-12 | 59.96 | 60.05 | 58.99 | 59.03 | -1.452% | 1,047,157 | +3.320% |
| 2026-02-11 | 60.02 | 60.12 | 59.76 | 59.90 | +0.251% | 1,021,072 | +1.820% |
| 2026-02-10 | 59.84 | 59.91 | 59.70 | 59.75 | +0.033% | 775,517 | +2.075% |
| 2026-02-09 | 59.51 | 59.83 | 59.45 | 59.73 | +0.185% | 1,127,569 | +2.109% |
| 2026-02-06 | 58.93 | 59.73 | 58.92 | 59.62 | +1.897% | 1,247,969 | +2.298% |
| 2026-02-05 | 58.77 | 58.77 | 58.28 | 58.51 | -0.730% | 1,178,780 | +4.239% |
| 2026-02-04 | 58.61 | 59.09 | 58.61 | 58.94 | +0.873% | 1,289,510 | +3.478% |
| 2026-02-03 | 58.25 | 58.57 | 57.99 | 58.43 | +0.395% | 1,130,576 | +4.381% |
| 2026-02-02 | 57.98 | 58.33 | 57.91 | 58.20 | +0.103% | 1,252,289 | +4.794% |
| 2026-01-30 | 58.03 | 58.19 | 57.59 | 58.14 | +0.017% | 1,176,143 | +4.902% |
| 2026-01-29 | 58.20 | 58.36 | 57.64 | 58.13 | +0.103% | 1,230,157 | +4.920% |
| 2026-01-28 | 58.24 | 58.35 | 57.91 | 58.07 | -0.138% | 818,273 | +5.028% |
| 2026-01-27 | 57.75 | 58.16 | 57.67 | 58.15 | +0.937% | 831,509 | +4.884% |
| 2026-01-26 | 57.47 | 57.67 | 57.44 | 57.61 | +0.646% | 988,854 | +5.867% |
| 2026-01-23 | 57.19 | 57.27 | 57.05 | 57.24 | +0.105% | 951,747 | +6.551% |
| 2026-01-22 | 57.28 | 57.43 | 57.12 | 57.18 | +0.245% | 1,021,732 | +6.663% |
| 2026-01-21 | 56.86 | 57.19 | 56.56 | 57.04 | +0.742% | 1,185,284 | +6.925% |
| 2026-01-20 | 57.04 | 57.16 | 56.55 | 56.62 | -1.804% | 1,254,861 | +7.718% |
| 2026-01-16 | 57.46 | 57.77 | 57.46 | 57.66 | +0.296% | 1,402,132 | +5.775% |
| 2026-01-15 | 57.58 | 57.72 | 57.44 | 57.49 | +0.192% | 877,184 | +6.088% |
| 2026-01-14 | 57.16 | 57.38 | 57.07 | 57.38 | +0.210% | 1,000,918 | +6.291% |
| 2026-01-13 | 57.21 | 57.28 | 57.09 | 57.26 | +0.140% | 851,568 | +6.514% |
| 2026-01-12 | 56.95 | 57.22 | 56.90 | 57.18 | 0.000% | 990,241 | +6.663% |
| 2026-01-09 | 56.98 | 57.30 | 56.95 | 57.18 | +0.545% | 924,889 | +6.663% |
| 2026-01-08 | 56.42 | 56.91 | 56.36 | 56.87 | +0.691% | 1,007,544 | +7.245% |
| 2026-01-07 | 57.11 | 57.11 | 56.45 | 56.48 | -1.120% | 1,120,073 | +7.985% |
| 2026-01-06 | 57.16 | 57.22 | 57.04 | 57.12 | +0.053% | 1,516,318 | +6.775% |
| 2026-01-05 | 57.18 | 57.24 | 56.85 | 57.09 | +0.088% | 1,407,258 | +6.831% |
| 2026-01-02 | 56.88 | 57.14 | 56.72 | 57.04 | +0.617% | 1,461,077 | +6.925% |
| 2025-12-31 | 57.09 | 57.09 | 56.67 | 56.69 | -0.631% | 747,066 | +7.585% |
| 2025-12-30 | 56.98 | 57.09 | 56.95 | 57.05 | +0.105% | 699,533 | +6.906% |
| 2025-12-29 | 57.04 | 57.08 | 56.89 | 56.99 | -0.193% | 824,431 | +7.019% |
| 2025-12-26 | 57.12 | 57.20 | 56.95 | 57.10 | +0.018% | 586,195 | +6.813% |
| 2025-12-24 | 56.85 | 57.15 | 56.84 | 57.09 | +0.440% | 563,906 | +6.831% |
| 2025-12-23 | 56.63 | 56.90 | 56.61 | 56.84 | +0.371% | 1,150,356 | +7.301% |
| 2025-12-22 | 56.47 | 56.69 | 56.41 | 56.63 | +0.533% | 1,224,541 | +7.699% |
| 2025-12-19 | 56.23 | 56.49 | 56.23 | 56.33 | -0.283% | 1,086,510 | +8.273% |
| 2025-12-18 | 56.79 | 56.84 | 56.39 | 56.49 | -0.053% | 842,896 | +7.966% |
| 2025-12-17 | 56.73 | 56.81 | 56.39 | 56.52 | -0.177% | 692,180 | +7.909% |
| 2025-12-16 | 56.91 | 56.95 | 56.42 | 56.62 | -0.649% | 1,292,499 | +7.718% |
| 2025-12-15 | 57.19 | 57.25 | 56.78 | 56.99 | -0.035% | 942,554 | +7.019% |
| 2025-12-12 | 57.44 | 57.44 | 56.88 | 57.01 | -0.749% | 721,063 | +6.981% |
| 2025-12-11 | 57.17 | 57.44 | 57.08 | 57.44 | +0.297% | 779,502 | +6.180% |
| 2025-12-10 | 56.90 | 57.39 | 56.79 | 57.27 | +0.686% | 726,348 | +6.496% |
| 2025-12-09 | 56.98 | 57.13 | 56.84 | 56.88 | -0.123% | 768,912 | +7.226% |
| 2025-12-08 | 57.01 | 57.09 | 56.84 | 56.95 | -0.053% | 791,444 | +7.094% |
| 2025-12-05 | 57.06 | 57.26 | 56.94 | 56.98 | -0.070% | 838,795 | +7.038% |
| 2025-12-04 | 57.07 | 57.15 | 56.81 | 57.02 | +0.140% | 932,795 | +6.962% |
| 2025-12-03 | 56.75 | 57.05 | 56.74 | 56.94 | +0.388% | 657,502 | +7.113% |
| 2025-12-02 | 56.88 | 56.88 | 56.58 | 56.72 | -0.088% | 700,438 | +7.528% |
| 2025-12-01 | 56.74 | 56.94 | 56.63 | 56.77 | -0.421% | 931,523 | +7.434% |
| 2025-11-28 | 56.73 | 57.02 | 56.71 | 57.01 | +0.529% | 382,737 | +6.981% |
| 2025-11-26 | 56.43 | 56.88 | 56.40 | 56.71 | +0.907% | 761,338 | +7.547% |
| 2025-11-25 | 55.81 | 56.27 | 55.58 | 56.20 | +0.807% | 1,005,426 | +8.523% |
| 2025-11-24 | 55.49 | 55.83 | 55.26 | 55.75 | +0.741% | 814,186 | +9.399% |
| 2025-11-21 | 54.99 | 55.69 | 54.84 | 55.34 | +0.930% | 1,096,088 | +10.210% |
| 2025-11-20 | 55.94 | 56.20 | 54.78 | 54.83 | -0.922% | 1,619,112 | +11.235% |
| 2025-11-19 | 55.22 | 55.61 | 55.12 | 55.34 | +0.036% | 783,837 | +10.210% |
| 2025-11-18 | 55.28 | 55.64 | 55.00 | 55.32 | -0.324% | 1,265,233 | +10.249% |
| 2025-11-17 | 55.91 | 56.05 | 55.26 | 55.50 | -1.034% | 1,012,036 | +9.892% |
| 2025-11-14 | 55.75 | 56.27 | 55.52 | 56.08 | +0.125% | 912,675 | +8.755% |
| 2025-11-13 | 56.57 | 56.57 | 55.91 | 56.01 | -1.060% | 1,111,328 | +8.891% |
| 2025-11-12 | 56.63 | 56.68 | 56.50 | 56.61 | +0.283% | 736,994 | +7.737% |
| 2025-11-11 | 56.13 | 56.56 | 56.12 | 56.45 | +0.606% | 703,526 | +8.043% |
| 2025-11-10 | 55.97 | 56.16 | 55.63 | 56.11 | +0.790% | 907,181 | +8.697% |
| 2025-11-07 | 55.32 | 55.67 | 54.99 | 55.67 | +0.524% | 1,113,309 | +9.556% |
| 2025-11-06 | 55.60 | 55.74 | 55.28 | 55.38 | -0.360% | 826,508 | +10.130% |
| 2025-11-05 | 55.49 | 55.84 | 55.40 | 55.58 | +0.162% | 966,130 | +9.734% |
| 2025-11-04 | 55.53 | 55.74 | 55.40 | 55.49 | -0.609% | 700,705 | +9.912% |
| 2025-11-03 | 56.11 | 56.11 | 55.53 | 55.83 | -0.286% | 993,564 | +9.242% |
| 2025-10-31 | 56.11 | 56.14 | 55.73 | 55.99 | -0.089% | 723,687 | +8.930% |
| 2025-10-30 | 56.15 | 56.32 | 56.00 | 56.04 | -0.603% | 1,079,063 | +8.833% |
| 2025-10-29 | 56.73 | 56.81 | 56.13 | 56.38 | -0.477% | 1,095,967 | +8.177% |
| 2025-10-28 | 56.79 | 56.79 | 56.48 | 56.65 | -0.053% | 943,875 | +7.661% |
| 2025-10-27 | 56.49 | 56.69 | 56.46 | 56.68 | +0.747% | 1,109,203 | +7.604% |
| 2025-10-24 | 56.20 | 56.40 | 56.17 | 56.26 | +0.716% | 776,992 | +8.407% |
| 2025-10-23 | 55.98 | 55.98 | 55.73 | 55.86 | +0.072% | 619,230 | +9.184% |
| 2025-10-22 | 55.91 | 55.95 | 55.51 | 55.82 | -0.161% | 655,772 | +9.262% |
| 2025-10-21 | 56.07 | 56.07 | 55.84 | 55.91 | -0.143% | 736,568 | +9.086% |
| 2025-10-20 | 55.67 | 56.04 | 55.67 | 55.99 | +0.865% | 759,558 | +8.930% |
| 2025-10-17 | 55.23 | 55.63 | 55.07 | 55.51 | +0.489% | 689,356 | +9.872% |
| 2025-10-16 | 55.78 | 55.94 | 55.00 | 55.24 | -0.755% | 949,065 | +10.409% |
| 2025-10-15 | 55.77 | 55.99 | 55.25 | 55.66 | +0.469% | 1,183,539 | +9.576% |
| 2025-10-14 | 54.90 | 55.62 | 54.76 | 55.40 | +0.217% | 1,130,163 | +10.090% |
| 2025-10-13 | 55.14 | 55.37 | 54.99 | 55.28 | +1.134% | 758,007 | +10.329% |
| 2025-10-10 | 55.79 | 55.94 | 54.63 | 54.66 | -1.797% | 1,374,836 | +11.581% |
| 2025-10-09 | 56.03 | 56.05 | 55.57 | 55.66 | -0.465% | 752,080 | +9.576% |
| 2025-10-08 | 55.90 | 55.96 | 55.72 | 55.92 | +0.215% | 760,301 | +9.067% |
| 2025-10-07 | 55.95 | 55.96 | 55.66 | 55.80 | -0.090% | 797,421 | +9.301% |
| 2025-10-06 | 56.00 | 56.01 | 55.73 | 55.85 | -0.268% | 993,439 | +9.203% |
| 2025-10-03 | 55.85 | 56.20 | 55.85 | 56.00 | +0.484% | 793,542 | +8.911% |
| 2025-10-02 | 56.03 | 56.03 | 55.65 | 55.73 | -0.518% | 996,724 | +9.438% |
| 2025-10-01 | 55.71 | 56.04 | 55.71 | 56.02 | +0.556% | 843,720 | +8.872% |
| 2025-09-30 | 55.55 | 55.75 | 55.37 | 55.71 | +0.324% | 622,670 | +9.478% |
| 2025-09-29 | 55.78 | 55.78 | 55.43 | 55.53 | -0.180% | 721,788 | +9.833% |
| 2025-09-26 | 55.40 | 55.72 | 55.39 | 55.63 | +0.560% | 719,975 | +9.635% |
| 2025-09-25 | 55.35 | 55.42 | 55.09 | 55.32 | -0.162% | 609,124 | +10.249% |
| 2025-09-24 | 55.64 | 55.64 | 55.39 | 55.41 | -0.270% | 706,690 | +10.070% |
| 2025-09-23 | 55.51 | 55.79 | 55.45 | 55.56 | +0.090% | 763,045 | +9.773% |
| 2025-09-22 | 55.22 | 55.56 | 55.15 | 55.51 | +0.362% | 1,395,503 | +9.872% |
| 2025-09-19 | 55.35 | 55.40 | 55.08 | 55.31 | -0.486% | 852,903 | +10.269% |
| 2025-09-18 | 55.64 | 55.71 | 55.41 | 55.58 | +0.018% | 1,038,373 | +9.734% |
| 2025-09-17 | 55.51 | 55.85 | 55.26 | 55.57 | +0.198% | 737,826 | +9.753% |
| 2025-09-16 | 55.61 | 55.64 | 55.45 | 55.46 | -0.108% | 902,410 | +9.971% |
| 2025-09-15 | 55.57 | 55.62 | 55.43 | 55.52 | +0.036% | 674,012 | +9.852% |
| 2025-09-12 | 55.52 | 55.63 | 55.47 | 55.50 | -0.162% | 591,067 | +9.892% |
| 2025-09-11 | 55.29 | 55.62 | 55.23 | 55.59 | +0.707% | 831,778 | +9.714% |
| 2025-09-10 | 55.01 | 55.22 | 54.91 | 55.20 | +0.693% | 793,500 | +10.489% |
| 2025-09-09 | 54.76 | 54.91 | 54.70 | 54.82 | +0.128% | 691,788 | +11.255% |
| 2025-09-08 | 54.87 | 54.87 | 54.55 | 54.75 | -0.055% | 832,500 | +11.397% |
| 2025-09-05 | 55.26 | 55.28 | 54.60 | 54.78 | -0.454% | 798,381 | +11.336% |
| 2025-09-04 | 54.85 | 55.04 | 54.75 | 55.03 | +0.456% | 639,629 | +10.830% |
| 2025-09-03 | 54.90 | 54.97 | 54.53 | 54.78 | -0.182% | 754,533 | +11.336% |
| 2025-09-02 | 54.75 | 54.88 | 54.52 | 54.88 | -0.526% | 813,558 | +11.133% |
| 2025-08-29 | 55.25 | 55.25 | 55.00 | 55.17 | -0.109% | 1,144,774 | +10.549% |
| 2025-08-28 | 55.30 | 55.31 | 55.06 | 55.23 | 0.000% | 807,943 | +10.429% |
| 2025-08-27 | 55.09 | 55.30 | 55.00 | 55.23 | +0.200% | 947,482 | +10.429% |
| 2025-08-26 | 55.02 | 55.17 | 54.88 | 55.12 | +0.109% | 940,004 | +10.649% |
| 2025-08-25 | 55.23 | 55.25 | 55.03 | 55.06 | -0.434% | 1,020,743 | +10.770% |
| 2025-08-22 | 54.66 | 55.39 | 54.66 | 55.30 | +1.580% | 1,009,569 | +10.289% |
| 2025-08-21 | 54.49 | 54.59 | 54.30 | 54.44 | -0.311% | 652,048 | +12.032% |
| 2025-08-20 | 54.71 | 54.75 | 54.39 | 54.61 | -0.018% | 1,078,541 | +11.683% |
| 2025-08-19 | 54.66 | 54.80 | 54.46 | 54.62 | +0.110% | 966,780 | +11.662% |
| 2025-08-18 | 54.73 | 54.73 | 54.53 | 54.56 | -0.256% | 809,132 | +11.785% |
| 2025-08-15 | 54.88 | 54.89 | 54.61 | 54.70 | -0.146% | 736,207 | +11.499% |
| 2025-08-14 | 54.71 | 54.83 | 54.48 | 54.78 | -0.091% | 767,944 | +11.336% |
| 2025-08-13 | 54.69 | 54.83 | 54.56 | 54.83 | +0.476% | 842,880 | +11.235% |
| 2025-08-12 | 54.27 | 54.60 | 54.24 | 54.57 | +0.887% | 773,292 | +11.765% |
| 2025-08-11 | 54.34 | 54.34 | 53.97 | 54.09 | -0.295% | 928,805 | +12.757% |
| 2025-08-08 | 53.98 | 54.29 | 53.94 | 54.25 | +0.705% | 859,919 | +12.424% |
| 2025-08-07 | 54.11 | 54.20 | 53.73 | 53.87 | +0.391% | 946,305 | +13.217% |
| 2025-08-06 | 53.55 | 53.90 | 53.54 | 53.66 | +0.299% | 1,329,636 | +13.660% |
| 2025-08-05 | 53.75 | 53.76 | 53.38 | 53.50 | -0.335% | 764,000 | +14.000% |
| 2025-08-04 | 53.24 | 53.70 | 53.24 | 53.68 | +1.168% | 927,468 | +13.618% |
| 2025-08-01 | 53.40 | 53.43 | 52.86 | 53.06 | -0.878% | 1,182,214 | +14.945% |
| 2025-07-31 | 54.05 | 54.08 | 53.41 | 53.53 | -0.686% | 1,180,035 | +13.936% |
| 2025-07-30 | 54.12 | 54.28 | 53.68 | 53.90 | -0.333% | 1,298,365 | +13.154% |
| 2025-07-29 | 54.11 | 54.13 | 53.92 | 54.08 | +0.185% | 784,058 | +12.777% |
| 2025-07-28 | 54.18 | 54.18 | 53.84 | 53.98 | -0.351% | 931,401 | +12.986% |
| 2025-07-25 | 54.08 | 54.19 | 53.86 | 54.17 | +0.315% | 929,206 | +12.590% |
| 2025-07-24 | 54.01 | 54.14 | 53.90 | 54.00 | +0.037% | 952,022 | +12.944% |
| 2025-07-23 | 53.77 | 53.98 | 53.65 | 53.98 | +0.596% | 995,378 | +12.986% |
| 2025-07-22 | 53.41 | 53.71 | 53.34 | 53.66 | +0.449% | 884,741 | +13.660% |
| 2025-07-21 | 53.48 | 53.70 | 53.40 | 53.42 | +0.169% | 837,752 | +14.171% |
| 2025-07-18 | 53.58 | 53.58 | 53.28 | 53.33 | -0.112% | 787,674 | +14.363% |
| 2025-07-17 | 52.97 | 53.42 | 52.96 | 53.39 | +0.793% | 800,251 | +14.235% |
| 2025-07-16 | 52.90 | 53.02 | 52.48 | 52.97 | +0.265% | 901,347 | +15.141% |
| 2025-07-15 | 53.28 | 53.33 | 52.80 | 52.83 | -0.508% | 2,015,473 | +15.446% |
| 2025-07-14 | 53.12 | 53.16 | 52.93 | 53.10 | -0.188% | 923,814 | +14.859% |
| 2025-07-11 | 53.05 | 53.30 | 52.94 | 53.20 | -0.300% | 721,955 | +14.643% |
| 2025-07-10 | 53.07 | 53.43 | 52.95 | 53.36 | +0.509% | 622,041 | +14.299% |
| 2025-07-09 | 53.07 | 53.12 | 52.78 | 53.09 | +0.568% | 772,896 | +14.880% |
| 2025-07-08 | 52.70 | 52.86 | 52.56 | 52.79 | -0.019% | 856,721 | +15.533% |
| 2025-07-07 | 53.10 | 53.10 | 52.52 | 52.80 | -0.715% | 857,668 | +15.511% |
| 2025-07-03 | 52.99 | 53.24 | 52.92 | 53.18 | +0.663% | 446,035 | +14.686% |
| 2025-07-02 | 52.48 | 52.84 | 52.40 | 52.83 | +0.782% | 685,202 | +15.446% |
| 2025-07-01 | 52.00 | 52.50 | 51.99 | 52.42 | +0.769% | 853,521 | +16.349% |
| 2025-06-30 | 51.87 | 52.07 | 51.69 | 52.02 | +0.347% | 743,488 | +17.243% |
| 2025-06-27 | 51.78 | 51.99 | 51.59 | 51.84 | +0.329% | 820,129 | +17.650% |
| 2025-06-26 | 51.44 | 51.69 | 51.41 | 51.67 | +0.741% | 810,406 | +18.038% |
| 2025-06-25 | 51.43 | 51.43 | 51.22 | 51.29 | -0.233% | 973,686 | +18.912% |
| 2025-06-24 | 51.22 | 51.49 | 51.16 | 51.41 | +0.804% | 847,840 | +18.635% |
| 2025-06-23 | 50.78 | 51.02 | 50.53 | 51.00 | +0.433% | 1,521,915 | +19.588% |
| 2025-06-20 | 50.92 | 51.01 | 50.67 | 50.78 | -0.704% | 890,033 | +20.106% |
| 2025-06-18 | 51.18 | 51.40 | 51.08 | 51.14 | +0.157% | 785,598 | +19.261% |
| 2025-06-17 | 51.37 | 51.41 | 51.06 | 51.06 | -0.681% | 1,328,025 | +19.448% |
| 2025-06-16 | 51.40 | 51.66 | 51.30 | 51.41 | +0.528% | 556,625 | +18.635% |
| 2025-06-13 | 51.51 | 51.62 | 51.03 | 51.14 | -1.083% | 694,340 | +19.261% |
| 2025-06-12 | 51.37 | 51.70 | 51.28 | 51.70 | +0.466% | 602,885 | +17.969% |
| 2025-06-11 | 51.51 | 51.55 | 51.23 | 51.46 | +0.175% | 734,038 | +18.519% |
| 2025-06-10 | 51.14 | 51.45 | 51.12 | 51.37 | +0.686% | 555,967 | +18.727% |
| 2025-06-09 | 51.08 | 51.24 | 50.96 | 51.02 | +0.039% | 562,760 | +19.541% |
| 2025-06-06 | 50.91 | 51.10 | 50.86 | 51.00 | +0.890% | 485,228 | +19.588% |
| 2025-06-05 | 50.87 | 50.87 | 50.48 | 50.55 | -0.276% | 567,585 | +20.653% |
| 2025-06-04 | 50.99 | 51.01 | 50.68 | 50.69 | -0.432% | 476,373 | +20.320% |
| 2025-06-03 | 50.47 | 50.93 | 50.36 | 50.91 | +0.832% | 726,300 | +19.800% |
| 2025-06-02 | 50.21 | 50.52 | 49.97 | 50.49 | +0.518% | 557,408 | +20.796% |
| 2025-05-30 | 50.20 | 50.40 | 49.84 | 50.23 | -0.080% | 544,320 | +21.421% |
| 2025-05-29 | 50.25 | 50.32 | 49.89 | 50.27 | +0.661% | 514,238 | +21.325% |
| 2025-05-28 | 50.31 | 50.31 | 49.85 | 49.94 | -0.558% | 542,312 | +22.127% |
| 2025-05-27 | 49.95 | 50.26 | 49.74 | 50.22 | +1.475% | 791,405 | +21.446% |
| 2025-05-23 | 49.20 | 49.62 | 49.10 | 49.49 | -0.222% | 989,046 | +23.237% |
| 2025-05-22 | 49.65 | 49.88 | 49.34 | 49.60 | -0.402% | 749,854 | +22.964% |
| 2025-05-21 | 50.50 | 50.58 | 49.74 | 49.80 | -1.911% | 618,828 | +22.470% |
| 2025-05-20 | 50.72 | 50.85 | 50.56 | 50.77 | -0.157% | 535,756 | +20.130% |
| 2025-05-19 | 50.49 | 50.88 | 50.41 | 50.85 | 0.000% | 629,282 | +19.941% |
| 2025-05-16 | 50.63 | 50.85 | 50.38 | 50.85 | +0.554% | 887,788 | +19.941% |
| 2025-05-15 | 50.07 | 50.57 | 50.00 | 50.57 | +0.978% | 508,708 | +20.605% |
| 2025-05-14 | 50.12 | 50.15 | 49.84 | 50.08 | 0.000% | 678,776 | +21.785% |
| 2025-05-13 | 50.00 | 50.28 | 49.86 | 50.08 | +0.280% | 845,391 | +21.785% |
| 2025-05-12 | 50.03 | 50.03 | 49.59 | 49.94 | +2.169% | 953,637 | +22.127% |
| 2025-05-09 | 49.03 | 49.07 | 48.74 | 48.88 | +0.164% | 694,604 | +24.775% |
| 2025-05-08 | 48.77 | 49.20 | 48.53 | 48.80 | +0.743% | 790,374 | +24.980% |
| 2025-05-07 | 48.34 | 48.64 | 48.15 | 48.44 | +0.207% | 425,603 | +25.908% |
| 2025-05-06 | 48.32 | 48.64 | 48.02 | 48.34 | -0.412% | 644,323 | +26.169% |
| 2025-05-05 | 48.60 | 48.75 | 48.30 | 48.54 | -0.410% | 482,858 | +25.649% |
| 2025-05-02 | 48.74 | 48.84 | 48.42 | 48.74 | +1.057% | 917,812 | +25.133% |
| 2025-05-01 | 48.24 | 48.67 | 48.06 | 48.23 | +0.521% | 800,158 | +26.457% |
| 2025-04-30 | 47.78 | 48.10 | 47.10 | 47.98 | -0.249% | 469,754 | +27.115% |
| 2025-04-29 | 47.73 | 48.20 | 47.57 | 48.10 | +0.543% | 630,724 | +26.798% |
| 2025-04-28 | 47.78 | 47.91 | 47.42 | 47.84 | +0.294% | 582,286 | +27.487% |
| 2025-04-25 | 47.52 | 47.79 | 47.18 | 47.70 | +0.400% | 490,092 | +27.862% |
| 2025-04-24 | 47.08 | 47.68 | 46.87 | 47.51 | +0.956% | 448,454 | +28.373% |
| 2025-04-23 | 47.52 | 47.77 | 46.82 | 47.06 | +0.879% | 518,847 | +29.601% |
| 2025-04-22 | 46.10 | 46.80 | 46.06 | 46.65 | +2.168% | 676,334 | +30.740% |
| 2025-04-21 | 46.27 | 46.27 | 45.17 | 45.66 | -1.933% | 465,146 | +33.574% |
| 2025-04-17 | 46.28 | 46.90 | 46.21 | 46.56 | +0.910% | 436,059 | +30.992% |
| 2025-04-16 | 46.44 | 46.80 | 45.78 | 46.14 | -1.347% | 506,931 | +32.185% |
| 2025-04-15 | 46.98 | 47.23 | 46.75 | 46.77 | 0.000% | 510,867 | +30.404% |