FHLC
Fidelity MSCI Health Care Index ETF
stockNYSEETF
Market OpenOct 5, 2026 2:47:01 PM EDT
81.09USD+0.608%(+0.49)131,982
81.12Bid81.20Ask0.08SpreadFHLC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 80.83 | 81.14 | 80.46 | 81.09 | +0.608% | 131,982 | 0.000% |
| 2026-10-02 | 80.81 | 80.81 | 80.22 | 80.60 | +0.025% | 210,622 | +0.608% |
| 2026-10-01 | 81.63 | 81.76 | 80.51 | 80.58 | -1.371% | 308,687 | +0.633% |
| 2026-09-30 | 82.50 | 82.69 | 81.70 | 81.70 | -1.125% | 1,266,054 | -0.747% |
| 2026-09-29 | 82.66 | 83.06 | 81.78 | 82.63 | -0.350% | 159,908 | -1.864% |
| 2026-09-28 | 82.27 | 83.15 | 82.17 | 82.92 | +0.327% | 316,393 | -2.207% |
| 2026-09-25 | 82.26 | 82.71 | 81.72 | 82.65 | +0.486% | 196,761 | -1.887% |
| 2026-09-24 | 81.71 | 82.91 | 81.71 | 82.25 | +0.612% | 146,009 | -1.410% |
| 2026-09-23 | 82.54 | 82.78 | 81.44 | 81.75 | -0.909% | 175,782 | -0.807% |
| 2026-09-22 | 81.96 | 82.78 | 81.52 | 82.50 | +0.671% | 121,354 | -1.709% |
| 2026-09-21 | 81.46 | 82.14 | 80.98 | 81.95 | +0.651% | 263,175 | -1.049% |
| 2026-09-18 | 81.56 | 81.75 | 81.15 | 81.42 | -0.647% | 241,058 | -0.405% |
| 2026-09-17 | 81.90 | 82.08 | 81.51 | 81.95 | +0.800% | 174,044 | -1.049% |
| 2026-09-16 | 81.38 | 81.85 | 81.12 | 81.30 | 0.000% | 238,720 | -0.258% |
| 2026-09-15 | 81.42 | 81.44 | 80.69 | 81.30 | -0.172% | 283,170 | -0.258% |
| 2026-09-14 | 81.29 | 81.64 | 81.03 | 81.44 | +1.420% | 162,505 | -0.430% |
| 2026-09-11 | 81.03 | 81.19 | 80.21 | 80.30 | -0.199% | 279,275 | +0.984% |
| 2026-09-10 | 80.90 | 81.12 | 80.41 | 80.46 | -0.630% | 1,732,713 | +0.783% |
| 2026-09-09 | 81.40 | 81.40 | 80.91 | 80.97 | -0.418% | 147,743 | +0.148% |
| 2026-09-08 | 81.95 | 82.06 | 81.25 | 81.31 | -2.201% | 205,276 | -0.271% |
| 2026-09-04 | 83.15 | 83.50 | 83.05 | 83.14 | -1.024% | 303,032 | -2.466% |
| 2026-09-03 | 84.28 | 84.28 | 83.05 | 84.00 | +0.131% | 153,049 | -3.464% |
| 2026-09-02 | 83.42 | 84.48 | 83.42 | 83.89 | +0.939% | 156,770 | -3.338% |
| 2026-09-01 | 83.51 | 83.95 | 82.87 | 83.11 | +0.459% | 177,392 | -2.431% |
| 2026-08-31 | 82.60 | 82.89 | 82.01 | 82.73 | -0.325% | 304,807 | -1.982% |
| 2026-08-28 | 83.38 | 83.38 | 82.78 | 83.00 | -0.575% | 233,889 | -2.301% |
| 2026-08-27 | 83.71 | 84.12 | 83.42 | 83.48 | -0.996% | 227,268 | -2.863% |
| 2026-08-26 | 84.72 | 84.80 | 84.23 | 84.32 | -0.812% | 126,572 | -3.831% |
| 2026-08-25 | 84.62 | 85.25 | 84.54 | 85.01 | +0.473% | 221,538 | -4.611% |
| 2026-08-24 | 84.67 | 84.73 | 84.03 | 84.61 | -0.059% | 167,668 | -4.160% |
| 2026-08-21 | 83.62 | 85.08 | 83.40 | 84.66 | +1.220% | 168,630 | -4.217% |
| 2026-08-20 | 84.50 | 84.86 | 83.60 | 83.64 | -1.819% | 239,249 | -3.049% |
| 2026-08-19 | 83.66 | 85.46 | 83.66 | 85.19 | +3.424% | 345,355 | -4.813% |
| 2026-08-18 | 81.89 | 82.67 | 81.78 | 82.37 | +1.329% | 159,200 | -1.554% |
| 2026-08-17 | 80.90 | 81.57 | 80.64 | 81.29 | -0.061% | 134,739 | -0.246% |
| 2026-08-14 | 81.39 | 81.49 | 80.84 | 81.34 | -0.477% | 145,900 | -0.307% |
| 2026-08-13 | 82.37 | 82.40 | 81.53 | 81.73 | -0.195% | 156,078 | -0.783% |
| 2026-08-12 | 81.09 | 82.03 | 80.61 | 81.89 | +0.343% | 136,734 | -0.977% |
| 2026-08-11 | 81.83 | 82.36 | 81.50 | 81.61 | -0.354% | 156,960 | -0.637% |
| 2026-08-10 | 80.60 | 81.90 | 80.60 | 81.90 | +1.525% | 148,063 | -0.989% |
| 2026-08-07 | 79.94 | 80.69 | 79.40 | 80.67 | +1.040% | 92,582 | +0.521% |
| 2026-08-06 | 80.63 | 81.01 | 79.26 | 79.84 | +0.151% | 195,114 | +1.566% |
| 2026-08-05 | 79.44 | 80.21 | 79.06 | 79.72 | +1.091% | 199,877 | +1.719% |
| 2026-08-04 | 78.73 | 78.95 | 78.24 | 78.86 | +0.178% | 207,848 | +2.828% |
| 2026-08-03 | 79.34 | 79.72 | 78.33 | 78.72 | -0.038% | 193,286 | +3.011% |
| 2026-07-31 | 78.95 | 79.09 | 77.97 | 78.75 | -0.869% | 249,212 | +2.971% |
| 2026-07-30 | 79.31 | 79.50 | 78.64 | 79.44 | -1.317% | 210,245 | +2.077% |
| 2026-07-29 | 80.96 | 81.26 | 80.30 | 80.50 | -0.617% | 177,092 | +0.733% |
| 2026-07-28 | 80.17 | 81.36 | 80.17 | 81.00 | +2.195% | 182,561 | +0.111% |
| 2026-07-27 | 79.17 | 79.82 | 79.08 | 79.26 | +0.533% | 154,006 | +2.309% |
| 2026-07-24 | 78.81 | 79.20 | 78.53 | 78.84 | +0.561% | 134,323 | +2.854% |
| 2026-07-23 | 77.59 | 78.50 | 77.50 | 78.40 | +1.161% | 100,028 | +3.431% |
| 2026-07-22 | 78.24 | 78.24 | 77.34 | 77.50 | -0.679% | 138,930 | +4.632% |
| 2026-07-21 | 76.91 | 78.04 | 76.57 | 78.03 | +0.775% | 151,042 | +3.922% |
| 2026-07-20 | 78.32 | 78.53 | 77.38 | 77.43 | -1.225% | 160,630 | +4.727% |
| 2026-07-17 | 78.48 | 79.52 | 78.27 | 78.39 | -0.280% | 249,189 | +3.444% |
| 2026-07-16 | 77.98 | 79.04 | 77.95 | 78.61 | +1.800% | 173,221 | +3.155% |
| 2026-07-15 | 76.80 | 77.60 | 76.80 | 77.22 | +0.078% | 92,961 | +5.012% |
| 2026-07-14 | 77.97 | 77.97 | 76.88 | 77.16 | -1.644% | 663,933 | +5.093% |
| 2026-07-13 | 78.39 | 78.86 | 78.05 | 78.45 | +0.057% | 420,474 | +3.365% |
| 2026-07-10 | 79.29 | 79.29 | 78.10 | 78.41 | -1.016% | 199,695 | +3.425% |
| 2026-07-09 | 79.05 | 79.83 | 78.87 | 79.21 | +0.044% | 212,489 | +2.373% |
| 2026-07-08 | 79.80 | 79.80 | 79.10 | 79.17 | -1.216% | 306,900 | +2.419% |
| 2026-07-07 | 80.10 | 80.53 | 79.94 | 80.15 | +1.417% | 381,926 | +1.173% |
| 2026-07-06 | 79.56 | 79.56 | 78.19 | 79.03 | -0.803% | 227,821 | +2.607% |
| 2026-07-02 | 78.00 | 79.74 | 78.00 | 79.67 | +2.535% | 377,440 | +1.782% |
| 2026-07-01 | 77.66 | 77.85 | 77.28 | 77.70 | +0.583% | 185,700 | +4.363% |
| 2026-06-30 | 78.26 | 78.26 | 76.95 | 77.25 | -1.114% | 394,514 | +4.971% |
| 2026-06-29 | 78.00 | 78.19 | 77.71 | 78.12 | +0.321% | 182,421 | +3.802% |
| 2026-06-26 | 75.86 | 77.97 | 75.86 | 77.87 | +2.880% | 515,072 | +4.135% |
| 2026-06-25 | 74.81 | 76.50 | 74.81 | 75.69 | +1.488% | 239,469 | +7.134% |
| 2026-06-24 | 74.15 | 75.10 | 74.15 | 74.58 | +0.988% | 287,779 | +8.729% |
| 2026-06-23 | 73.31 | 73.92 | 73.31 | 73.85 | +1.345% | 119,545 | +9.804% |
| 2026-06-22 | 72.44 | 73.11 | 72.26 | 72.87 | +0.900% | 169,805 | +11.280% |
| 2026-06-18 | 72.94 | 73.02 | 71.84 | 72.22 | -0.892% | 126,017 | +12.282% |
| 2026-06-17 | 73.55 | 73.82 | 72.56 | 72.87 | -1.220% | 174,479 | +11.280% |
| 2026-06-16 | 74.11 | 74.11 | 73.27 | 73.77 | -0.068% | 112,746 | +9.923% |
| 2026-06-15 | 74.18 | 74.25 | 73.20 | 73.82 | -0.324% | 206,718 | +9.848% |
| 2026-06-12 | 74.53 | 74.53 | 73.86 | 74.06 | -0.135% | 92,902 | +9.492% |
| 2026-06-11 | 73.67 | 74.60 | 73.48 | 74.16 | +0.939% | 156,214 | +9.345% |
| 2026-06-10 | 74.40 | 74.50 | 73.44 | 73.47 | -1.157% | 245,012 | +10.372% |
| 2026-06-09 | 73.68 | 74.46 | 73.68 | 74.33 | +1.447% | 157,420 | +9.095% |
| 2026-06-08 | 73.55 | 74.02 | 73.15 | 73.27 | -0.231% | 189,634 | +10.673% |
| 2026-06-05 | 73.64 | 74.27 | 73.43 | 73.44 | +0.246% | 626,118 | +10.417% |
| 2026-06-04 | 72.25 | 73.58 | 72.25 | 73.26 | +2.966% | 182,934 | +10.688% |
| 2026-06-03 | 70.43 | 71.37 | 70.43 | 71.15 | +0.822% | 152,208 | +13.970% |
| 2026-06-02 | 70.97 | 71.06 | 70.18 | 70.57 | -1.245% | 175,399 | +14.907% |
| 2026-06-01 | 71.69 | 71.72 | 71.17 | 71.46 | -1.093% | 166,353 | +13.476% |
| 2026-05-29 | 72.80 | 72.87 | 72.13 | 72.25 | -0.783% | 123,838 | +12.235% |
| 2026-05-28 | 72.00 | 72.98 | 72.00 | 72.82 | +1.350% | 172,286 | +11.357% |
| 2026-05-27 | 71.65 | 72.45 | 71.65 | 71.85 | +0.237% | 238,276 | +12.860% |
| 2026-05-26 | 72.17 | 72.25 | 71.64 | 71.68 | -0.679% | 168,760 | +13.128% |
| 2026-05-22 | 71.91 | 72.50 | 71.91 | 72.17 | +0.979% | 102,285 | +12.360% |
| 2026-05-21 | 70.88 | 71.56 | 70.35 | 71.47 | +0.648% | 143,376 | +13.460% |
| 2026-05-20 | 70.94 | 71.29 | 70.59 | 71.01 | +0.254% | 246,510 | +14.195% |
| 2026-05-19 | 70.17 | 71.15 | 69.73 | 70.83 | +0.941% | 101,789 | +14.485% |
| 2026-05-18 | 69.81 | 70.33 | 69.61 | 70.17 | +0.300% | 125,982 | +15.562% |
| 2026-05-15 | 70.82 | 71.00 | 69.90 | 69.96 | -1.298% | 110,843 | +15.909% |
| 2026-05-14 | 71.00 | 71.24 | 70.55 | 70.88 | -0.085% | 129,466 | +14.405% |
| 2026-05-13 | 70.26 | 71.03 | 70.19 | 70.94 | +0.596% | 165,104 | +14.308% |
| 2026-05-12 | 69.44 | 70.80 | 69.28 | 70.52 | +1.834% | 150,472 | +14.989% |
| 2026-05-11 | 69.57 | 70.21 | 69.10 | 69.25 | -0.331% | 305,983 | +17.097% |
| 2026-05-08 | 70.03 | 70.07 | 69.36 | 69.48 | -0.771% | 176,650 | +16.710% |
| 2026-05-07 | 70.46 | 70.59 | 69.78 | 70.02 | -0.779% | 169,018 | +15.810% |
| 2026-05-06 | 70.33 | 70.81 | 70.25 | 70.57 | +0.341% | 422,136 | +14.907% |
| 2026-05-05 | 70.34 | 70.46 | 69.98 | 70.33 | +0.328% | 132,285 | +15.299% |
| 2026-05-04 | 69.84 | 70.24 | 69.84 | 70.10 | -0.014% | 119,246 | +15.678% |
| 2026-05-01 | 70.60 | 70.73 | 70.11 | 70.11 | -0.412% | 127,333 | +15.661% |
| 2026-04-30 | 69.33 | 70.47 | 69.33 | 70.40 | +2.118% | 173,251 | +15.185% |
| 2026-04-29 | 68.86 | 69.09 | 68.58 | 68.94 | -0.720% | 166,566 | +17.624% |
| 2026-04-28 | 69.80 | 70.00 | 69.26 | 69.44 | 0.000% | 116,344 | +16.777% |
| 2026-04-27 | 69.50 | 70.22 | 69.41 | 69.44 | -0.416% | 172,890 | +16.777% |
| 2026-04-24 | 70.15 | 70.23 | 69.42 | 69.73 | -1.176% | 143,589 | +16.291% |
| 2026-04-23 | 70.69 | 70.85 | 69.99 | 70.56 | -0.353% | 797,401 | +14.923% |
| 2026-04-22 | 70.84 | 71.35 | 70.62 | 70.81 | +0.283% | 170,823 | +14.518% |
| 2026-04-21 | 71.72 | 71.72 | 70.58 | 70.61 | -1.051% | 171,854 | +14.842% |
| 2026-04-20 | 71.77 | 71.87 | 71.23 | 71.36 | -0.806% | 118,618 | +13.635% |
| 2026-04-17 | 71.23 | 72.08 | 71.23 | 71.94 | +1.596% | 171,301 | +12.719% |
| 2026-04-16 | 71.17 | 71.44 | 70.69 | 70.81 | -0.840% | 139,306 | +14.518% |
| 2026-04-15 | 71.89 | 72.01 | 70.99 | 71.41 | -0.543% | 373,796 | +13.556% |
| 2026-04-14 | 71.13 | 72.14 | 71.03 | 71.80 | +0.814% | 142,613 | +12.939% |
| 2026-04-13 | 70.59 | 71.26 | 70.39 | 71.22 | +0.736% | 108,956 | +13.858% |
| 2026-04-10 | 71.94 | 71.94 | 70.62 | 70.70 | -1.395% | 103,639 | +14.696% |
| 2026-04-09 | 71.49 | 72.08 | 71.23 | 71.70 | -0.209% | 233,367 | +13.096% |
| 2026-04-08 | 71.48 | 71.88 | 71.08 | 71.85 | +1.973% | 148,934 | +12.860% |
| 2026-04-07 | 70.54 | 70.58 | 69.67 | 70.46 | +0.199% | 296,217 | +15.087% |
| 2026-04-06 | 70.38 | 70.69 | 70.09 | 70.32 | -0.312% | 107,381 | +15.316% |
| 2026-04-02 | 70.43 | 71.25 | 70.24 | 70.54 | -0.522% | 112,261 | +14.956% |
| 2026-04-01 | 70.67 | 71.36 | 70.57 | 70.91 | +0.782% | 166,034 | +14.356% |
| 2026-03-31 | 69.29 | 70.44 | 69.29 | 70.36 | +2.282% | 201,486 | +15.250% |
| 2026-03-30 | 69.00 | 69.19 | 68.62 | 68.79 | +0.379% | 228,671 | +17.881% |
| 2026-03-27 | 69.81 | 69.81 | 68.46 | 68.53 | -1.946% | 234,561 | +18.328% |
| 2026-03-26 | 69.85 | 70.42 | 69.81 | 69.89 | -0.356% | 228,911 | +16.025% |
| 2026-03-25 | 69.88 | 70.27 | 69.69 | 70.14 | +1.154% | 115,479 | +15.612% |
| 2026-03-24 | 68.92 | 69.53 | 68.68 | 69.34 | -0.086% | 191,156 | +16.945% |
| 2026-03-23 | 70.10 | 70.19 | 69.32 | 69.40 | +0.217% | 153,966 | +16.844% |
| 2026-03-20 | 69.81 | 70.10 | 68.95 | 69.25 | -1.311% | 236,530 | +17.097% |
| 2026-03-19 | 70.23 | 70.68 | 69.99 | 70.17 | -0.270% | 156,790 | +15.562% |
| 2026-03-18 | 71.30 | 71.30 | 70.34 | 70.36 | -1.677% | 170,695 | +15.250% |
| 2026-03-17 | 72.19 | 72.50 | 71.52 | 71.56 | -0.666% | 220,221 | +13.317% |
| 2026-03-16 | 71.81 | 72.37 | 71.70 | 72.04 | +0.896% | 95,764 | +12.562% |
| 2026-03-13 | 71.87 | 72.50 | 71.35 | 71.40 | -0.265% | 95,102 | +13.571% |
| 2026-03-12 | 72.51 | 72.70 | 71.59 | 71.59 | -1.945% | 182,577 | +13.270% |
| 2026-03-11 | 73.10 | 73.18 | 72.64 | 73.01 | -0.219% | 74,131 | +11.067% |
| 2026-03-10 | 73.76 | 73.85 | 73.08 | 73.17 | -0.733% | 162,297 | +10.824% |
| 2026-03-09 | 72.37 | 73.80 | 72.16 | 73.71 | +1.125% | 115,665 | +10.012% |
| 2026-03-06 | 72.88 | 72.96 | 72.11 | 72.89 | -0.735% | 190,727 | +11.250% |
| 2026-03-05 | 74.28 | 74.28 | 72.90 | 73.43 | -1.989% | 202,733 | +10.432% |
| 2026-03-04 | 74.76 | 75.17 | 74.28 | 74.92 | +0.241% | 114,621 | +8.235% |
| 2026-03-03 | 74.65 | 75.04 | 73.80 | 74.74 | -1.085% | 299,529 | +8.496% |
| 2026-03-02 | 75.76 | 76.03 | 75.29 | 75.56 | -0.944% | 176,195 | +7.319% |
| 2026-02-27 | 74.82 | 76.28 | 74.82 | 76.28 | +1.450% | 114,132 | +6.306% |
| 2026-02-26 | 75.39 | 75.39 | 74.47 | 75.19 | -0.199% | 124,485 | +7.847% |
| 2026-02-25 | 75.45 | 76.00 | 75.24 | 75.34 | -0.027% | 101,234 | +7.632% |
| 2026-02-24 | 75.33 | 75.58 | 75.08 | 75.36 | -0.251% | 142,915 | +7.604% |
| 2026-02-23 | 75.10 | 75.67 | 75.06 | 75.55 | +0.976% | 151,032 | +7.333% |
| 2026-02-20 | 74.90 | 75.01 | 74.40 | 74.82 | -0.320% | 147,286 | +8.380% |
| 2026-02-19 | 74.96 | 75.15 | 74.57 | 75.06 | -0.186% | 214,717 | +8.034% |
| 2026-02-18 | 74.99 | 75.28 | 74.69 | 75.20 | +0.253% | 147,977 | +7.832% |
| 2026-02-17 | 75.02 | 75.60 | 74.88 | 75.01 | +0.067% | 161,198 | +8.106% |
| 2026-02-13 | 74.58 | 75.60 | 74.58 | 74.96 | +0.956% | 120,098 | +8.178% |
| 2026-02-12 | 74.55 | 74.95 | 74.14 | 74.25 | -0.442% | 165,723 | +9.212% |
| 2026-02-11 | 74.16 | 74.61 | 73.71 | 74.58 | +0.472% | 210,056 | +8.729% |
| 2026-02-10 | 74.72 | 74.89 | 74.17 | 74.23 | -0.509% | 103,460 | +9.242% |
| 2026-02-09 | 75.13 | 75.35 | 74.44 | 74.61 | -0.771% | 163,612 | +8.685% |
| 2026-02-06 | 74.45 | 75.21 | 74.45 | 75.19 | +1.870% | 110,730 | +7.847% |
| 2026-02-05 | 74.31 | 74.91 | 73.75 | 73.81 | -0.939% | 122,879 | +9.863% |
| 2026-02-04 | 74.32 | 74.84 | 73.95 | 74.51 | +0.839% | 94,647 | +8.831% |
| 2026-02-03 | 74.29 | 75.24 | 73.71 | 73.89 | -0.925% | 1,409,754 | +9.744% |
| 2026-02-02 | 73.80 | 74.70 | 73.80 | 74.58 | +0.607% | 279,267 | +8.729% |
| 2026-01-30 | 73.78 | 74.21 | 73.48 | 74.13 | +0.393% | 193,353 | +9.389% |
| 2026-01-29 | 73.98 | 74.13 | 73.65 | 73.84 | -0.270% | 145,570 | +9.819% |
| 2026-01-28 | 74.30 | 74.48 | 73.73 | 74.04 | -0.884% | 288,376 | +9.522% |
| 2026-01-27 | 74.92 | 75.40 | 74.53 | 74.70 | -1.490% | 173,900 | +8.554% |
| 2026-01-26 | 75.49 | 75.92 | 75.19 | 75.83 | +0.384% | 119,224 | +6.937% |
| 2026-01-23 | 75.95 | 76.07 | 75.21 | 75.54 | -0.710% | 112,868 | +7.347% |
| 2026-01-22 | 75.77 | 76.50 | 75.77 | 76.08 | +0.171% | 199,045 | +6.585% |
| 2026-01-21 | 74.59 | 76.08 | 74.59 | 75.95 | +1.769% | 175,532 | +6.768% |
| 2026-01-20 | 74.00 | 74.83 | 73.59 | 74.63 | -0.174% | 245,038 | +8.656% |
| 2026-01-16 | 75.21 | 75.25 | 74.75 | 74.76 | -0.730% | 172,658 | +8.467% |
| 2026-01-15 | 75.61 | 75.61 | 74.64 | 75.31 | -0.502% | 159,600 | +7.675% |
| 2026-01-14 | 75.10 | 75.76 | 75.06 | 75.69 | +0.638% | 260,371 | +7.134% |
| 2026-01-13 | 75.70 | 75.70 | 74.72 | 75.21 | -0.384% | 174,494 | +7.818% |
| 2026-01-12 | 75.55 | 75.60 | 74.86 | 75.50 | -0.132% | 112,536 | +7.404% |
| 2026-01-09 | 76.12 | 76.33 | 75.58 | 75.60 | -0.513% | 106,330 | +7.262% |
| 2026-01-08 | 76.55 | 77.04 | 75.69 | 75.99 | -0.952% | 123,223 | +6.711% |
| 2026-01-07 | 76.14 | 77.10 | 76.14 | 76.72 | +1.054% | 251,876 | +5.696% |
| 2026-01-06 | 74.51 | 76.00 | 74.51 | 75.92 | +2.016% | 224,552 | +6.810% |
| 2026-01-05 | 74.30 | 74.50 | 73.42 | 74.42 | -0.188% | 285,817 | +8.963% |
| 2026-01-02 | 74.31 | 74.59 | 73.79 | 74.56 | +0.377% | 205,290 | +8.758% |
| 2025-12-31 | 74.62 | 74.69 | 74.28 | 74.28 | -0.589% | 252,254 | +9.168% |
| 2025-12-30 | 74.85 | 74.90 | 74.51 | 74.72 | -0.187% | 156,404 | +8.525% |
| 2025-12-29 | 74.98 | 75.17 | 74.82 | 74.86 | -0.253% | 91,832 | +8.322% |
| 2025-12-26 | 74.91 | 75.07 | 74.73 | 75.05 | +0.067% | 120,163 | +8.048% |
| 2025-12-24 | 74.66 | 75.04 | 74.66 | 75.00 | +0.482% | 49,463 | +8.120% |
| 2025-12-23 | 74.53 | 74.90 | 74.53 | 74.64 | -0.254% | 119,168 | +8.641% |
| 2025-12-22 | 74.22 | 74.84 | 74.15 | 74.83 | +0.822% | 120,453 | +8.366% |
| 2025-12-19 | 73.60 | 74.57 | 73.60 | 74.22 | +0.460% | 123,276 | +9.256% |
| 2025-12-18 | 73.91 | 74.40 | 73.82 | 73.88 | -0.014% | 100,158 | +9.759% |
| 2025-12-17 | 74.12 | 74.38 | 73.84 | 73.89 | -0.270% | 130,426 | +9.744% |
| 2025-12-16 | 74.99 | 74.99 | 73.64 | 74.09 | -1.187% | 127,469 | +9.448% |
| 2025-12-15 | 74.38 | 75.05 | 74.36 | 74.98 | +1.119% | 99,237 | +8.149% |
| 2025-12-12 | 74.14 | 74.36 | 73.86 | 74.15 | +0.230% | 75,714 | +9.359% |
| 2025-12-11 | 73.60 | 74.24 | 73.42 | 73.98 | +0.873% | 89,447 | +9.611% |
| 2025-12-10 | 72.56 | 73.39 | 72.39 | 73.34 | +1.270% | 137,768 | +10.567% |
| 2025-12-09 | 73.37 | 73.66 | 72.36 | 72.42 | -1.039% | 243,163 | +11.972% |
| 2025-12-08 | 74.12 | 74.12 | 73.07 | 73.18 | -1.121% | 165,643 | +10.809% |
| 2025-12-05 | 74.51 | 74.55 | 73.87 | 74.01 | -0.363% | 144,584 | +9.566% |
| 2025-12-04 | 74.68 | 74.68 | 74.06 | 74.28 | -0.589% | 96,088 | +9.168% |
| 2025-12-03 | 74.40 | 74.88 | 74.40 | 74.72 | +0.579% | 143,032 | +8.525% |
| 2025-12-02 | 74.79 | 74.87 | 74.22 | 74.29 | -0.615% | 169,256 | +9.153% |
| 2025-12-01 | 75.54 | 75.87 | 74.72 | 74.75 | -1.450% | 203,882 | +8.482% |
| 2025-11-28 | 76.18 | 76.18 | 75.67 | 75.85 | -0.459% | 91,986 | +6.908% |
| 2025-11-26 | 76.15 | 76.38 | 76.09 | 76.20 | -0.118% | 313,455 | +6.417% |
| 2025-11-25 | 74.92 | 76.32 | 74.92 | 76.29 | +2.142% | 126,422 | +6.292% |
| 2025-11-24 | 74.50 | 75.00 | 74.26 | 74.69 | +0.769% | 96,003 | +8.569% |
| 2025-11-21 | 72.77 | 74.64 | 72.72 | 74.12 | +2.108% | 110,663 | +9.404% |
| 2025-11-20 | 73.29 | 73.65 | 72.55 | 72.59 | -0.616% | 80,356 | +11.710% |
| 2025-11-19 | 73.10 | 73.31 | 72.69 | 73.04 | -0.150% | 124,200 | +11.021% |
| 2025-11-18 | 72.68 | 73.37 | 72.53 | 73.15 | +0.550% | 237,427 | +10.854% |
| 2025-11-17 | 72.58 | 73.50 | 72.42 | 72.75 | -0.027% | 146,393 | +11.464% |
| 2025-11-14 | 72.89 | 73.27 | 72.42 | 72.77 | -0.424% | 145,460 | +11.433% |
| 2025-11-13 | 73.04 | 73.97 | 73.00 | 73.08 | -0.259% | 138,456 | +10.961% |
| 2025-11-12 | 72.54 | 73.48 | 72.54 | 73.27 | +1.174% | 142,681 | +10.673% |
| 2025-11-11 | 70.91 | 72.46 | 70.91 | 72.42 | +2.259% | 182,452 | +11.972% |
| 2025-11-10 | 70.23 | 70.88 | 70.23 | 70.82 | +0.783% | 96,083 | +14.502% |
| 2025-11-07 | 70.02 | 70.27 | 69.55 | 70.27 | +0.185% | 146,763 | +15.398% |
| 2025-11-06 | 69.96 | 70.24 | 69.72 | 70.14 | +0.086% | 149,511 | +15.612% |
| 2025-11-05 | 69.62 | 70.36 | 69.62 | 70.08 | +0.387% | 1,039,294 | +15.711% |
| 2025-11-04 | 69.20 | 70.07 | 69.20 | 69.81 | +0.273% | 99,698 | +16.158% |
| 2025-11-03 | 69.50 | 69.66 | 68.79 | 69.62 | -0.014% | 119,972 | +16.475% |
| 2025-10-31 | 69.06 | 69.73 | 68.94 | 69.63 | +0.086% | 94,207 | +16.458% |
| 2025-10-30 | 69.37 | 70.10 | 69.31 | 69.57 | +0.288% | 106,920 | +16.559% |
| 2025-10-29 | 69.93 | 70.12 | 69.20 | 69.37 | -0.914% | 133,031 | +16.895% |
| 2025-10-28 | 70.60 | 70.60 | 70.00 | 70.01 | -0.695% | 91,421 | +15.826% |
| 2025-10-27 | 70.31 | 70.54 | 70.01 | 70.50 | +0.356% | 90,808 | +15.021% |
| 2025-10-24 | 70.36 | 70.57 | 70.19 | 70.25 | +0.143% | 90,474 | +15.431% |
| 2025-10-23 | 69.95 | 70.33 | 69.84 | 70.15 | +0.128% | 129,975 | +15.595% |
| 2025-10-22 | 70.22 | 70.41 | 69.97 | 70.06 | +0.401% | 188,987 | +15.744% |
| 2025-10-21 | 69.84 | 70.08 | 69.50 | 69.78 | +0.100% | 151,109 | +16.208% |
| 2025-10-20 | 69.17 | 69.84 | 69.17 | 69.71 | +1.176% | 237,552 | +16.325% |
| 2025-10-17 | 68.20 | 68.99 | 68.20 | 68.90 | +0.452% | 128,751 | +17.692% |
| 2025-10-16 | 68.79 | 69.22 | 68.42 | 68.59 | -0.058% | 112,889 | +18.224% |
| 2025-10-15 | 68.24 | 68.92 | 68.06 | 68.63 | +0.351% | 109,232 | +18.155% |
| 2025-10-14 | 67.91 | 68.65 | 67.77 | 68.39 | +0.293% | 122,676 | +18.570% |
| 2025-10-13 | 68.20 | 68.61 | 68.11 | 68.19 | -0.044% | 103,223 | +18.918% |
| 2025-10-10 | 69.51 | 69.51 | 68.11 | 68.22 | -1.487% | 353,625 | +18.865% |
| 2025-10-09 | 69.47 | 69.71 | 69.16 | 69.25 | -0.130% | 87,451 | +17.097% |
| 2025-10-08 | 69.35 | 69.57 | 69.14 | 69.34 | +0.260% | 93,832 | +16.945% |
| 2025-10-07 | 69.11 | 69.27 | 68.81 | 69.16 | +0.072% | 137,461 | +17.250% |
| 2025-10-06 | 69.45 | 69.56 | 69.08 | 69.11 | -0.418% | 133,551 | +17.335% |
| 2025-10-03 | 68.85 | 70.03 | 68.85 | 69.40 | +1.107% | 201,195 | +16.844% |
| 2025-10-02 | 68.27 | 68.74 | 68.16 | 68.64 | -0.073% | 208,219 | +18.138% |
| 2025-10-01 | 67.06 | 68.85 | 67.06 | 68.69 | +2.722% | 421,587 | +18.052% |
| 2025-09-30 | 65.40 | 66.98 | 65.36 | 66.87 | +2.201% | 275,926 | +21.265% |
| 2025-09-29 | 65.29 | 65.45 | 64.92 | 65.43 | +0.337% | 117,892 | +23.934% |
| 2025-09-26 | 64.87 | 65.24 | 64.75 | 65.21 | +1.164% | 284,941 | +24.352% |
| 2025-09-25 | 65.34 | 65.37 | 64.30 | 64.46 | -1.618% | 141,208 | +25.799% |
| 2025-09-24 | 65.78 | 65.87 | 65.42 | 65.52 | -0.395% | 159,927 | +23.764% |
| 2025-09-23 | 65.52 | 66.05 | 65.52 | 65.78 | +0.091% | 107,235 | +23.275% |
| 2025-09-22 | 65.48 | 65.98 | 65.28 | 65.72 | +0.076% | 152,510 | +23.387% |
| 2025-09-19 | 65.94 | 65.94 | 65.63 | 65.67 | -0.681% | 107,116 | +23.481% |
| 2025-09-18 | 65.82 | 66.16 | 65.77 | 66.12 | +0.532% | 195,468 | +22.641% |
| 2025-09-17 | 65.77 | 66.34 | 65.59 | 65.77 | +0.229% | 197,136 | +23.293% |
| 2025-09-16 | 65.56 | 65.80 | 65.45 | 65.62 | +0.030% | 140,385 | +23.575% |
| 2025-09-15 | 66.23 | 66.33 | 65.55 | 65.60 | -0.906% | 127,224 | +23.613% |
| 2025-09-12 | 66.81 | 66.91 | 66.17 | 66.20 | -1.120% | 229,269 | +22.492% |
| 2025-09-11 | 66.13 | 67.11 | 66.13 | 66.95 | +1.686% | 134,430 | +21.120% |
| 2025-09-10 | 66.44 | 66.44 | 65.61 | 65.84 | -0.992% | 101,491 | +23.162% |
| 2025-09-09 | 66.24 | 66.64 | 66.08 | 66.50 | +0.590% | 80,489 | +21.940% |
| 2025-09-08 | 66.06 | 66.15 | 65.49 | 66.11 | -0.151% | 167,206 | +22.659% |
| 2025-09-05 | 65.85 | 66.35 | 65.73 | 66.21 | +0.531% | 196,401 | +22.474% |
| 2025-09-04 | 65.57 | 65.87 | 65.27 | 65.86 | +0.350% | 102,486 | +23.125% |
| 2025-09-03 | 65.69 | 66.02 | 65.29 | 65.63 | -0.364% | 92,107 | +23.556% |
| 2025-09-02 | 65.40 | 65.95 | 65.38 | 65.87 | +0.305% | 176,638 | +23.106% |
| 2025-08-29 | 65.28 | 65.70 | 65.28 | 65.67 | +0.597% | 143,903 | +23.481% |
| 2025-08-28 | 65.49 | 65.49 | 65.00 | 65.28 | -0.412% | 163,959 | +24.219% |
| 2025-08-27 | 65.49 | 65.83 | 65.39 | 65.55 | +0.122% | 124,707 | +23.707% |
| 2025-08-26 | 65.25 | 65.55 | 65.17 | 65.47 | +0.599% | 123,143 | +23.858% |
| 2025-08-25 | 66.01 | 66.06 | 65.02 | 65.08 | -1.454% | 182,610 | +24.600% |
| 2025-08-22 | 65.80 | 66.35 | 65.80 | 66.04 | +0.979% | 117,473 | +22.789% |
| 2025-08-21 | 65.38 | 66.03 | 65.30 | 65.40 | -0.244% | 178,985 | +23.991% |
| 2025-08-20 | 65.31 | 65.82 | 65.31 | 65.56 | +0.521% | 145,425 | +23.688% |
| 2025-08-19 | 64.88 | 65.48 | 64.87 | 65.22 | +0.431% | 207,328 | +24.333% |
| 2025-08-18 | 65.15 | 65.47 | 64.90 | 64.94 | -0.184% | 195,468 | +24.869% |
| 2025-08-15 | 64.67 | 65.21 | 64.57 | 65.06 | +1.561% | 165,601 | +24.639% |
| 2025-08-14 | 63.58 | 64.11 | 63.34 | 64.06 | +0.455% | 138,609 | +26.584% |
| 2025-08-13 | 63.03 | 63.81 | 62.97 | 63.77 | +1.642% | 271,086 | +27.160% |
| 2025-08-12 | 62.25 | 62.74 | 62.20 | 62.74 | +0.901% | 250,843 | +29.248% |
| 2025-08-11 | 62.13 | 62.59 | 62.10 | 62.18 | +0.048% | 144,485 | +30.412% |
| 2025-08-08 | 61.79 | 62.20 | 61.78 | 62.15 | +0.958% | 147,948 | +30.475% |
| 2025-08-07 | 61.84 | 62.09 | 61.11 | 61.56 | -1.013% | 156,193 | +31.725% |
| 2025-08-06 | 62.86 | 62.86 | 62.11 | 62.19 | -1.473% | 146,801 | +30.391% |
| 2025-08-05 | 63.13 | 63.31 | 62.92 | 63.12 | -0.395% | 190,488 | +28.470% |
| 2025-08-04 | 62.61 | 63.37 | 62.54 | 63.37 | +1.457% | 171,880 | +27.963% |
| 2025-08-01 | 62.06 | 62.55 | 61.85 | 62.46 | +0.434% | 321,340 | +29.827% |
| 2025-07-31 | 63.19 | 63.70 | 61.98 | 62.19 | -2.478% | 165,627 | +30.391% |
| 2025-07-30 | 64.01 | 64.24 | 63.49 | 63.77 | +0.016% | 427,637 | +27.160% |
| 2025-07-29 | 63.78 | 64.11 | 63.28 | 63.76 | -0.778% | 158,068 | +27.180% |
| 2025-07-28 | 64.68 | 64.75 | 64.13 | 64.26 | -0.849% | 113,140 | +26.190% |
| 2025-07-25 | 64.61 | 64.84 | 64.40 | 64.81 | +0.574% | 111,806 | +25.120% |
| 2025-07-24 | 64.61 | 65.00 | 64.36 | 64.44 | -0.463% | 113,963 | +25.838% |
| 2025-07-23 | 64.20 | 64.74 | 64.00 | 64.74 | +1.985% | 187,293 | +25.255% |
| 2025-07-22 | 62.48 | 63.56 | 62.41 | 63.48 | +1.861% | 306,698 | +27.741% |
| 2025-07-21 | 62.78 | 62.92 | 62.28 | 62.32 | -0.527% | 202,854 | +30.119% |
| 2025-07-18 | 63.42 | 63.42 | 62.62 | 62.65 | -0.760% | 137,403 | +29.433% |
| 2025-07-17 | 63.46 | 63.50 | 62.95 | 63.13 | -0.988% | 166,850 | +28.449% |
| 2025-07-16 | 63.29 | 63.83 | 63.29 | 63.76 | +1.238% | 121,010 | +27.180% |
| 2025-07-15 | 64.29 | 64.29 | 62.97 | 62.98 | -1.961% | 116,486 | +28.755% |
| 2025-07-14 | 63.94 | 64.31 | 63.91 | 64.24 | +0.156% | 138,875 | +26.230% |
| 2025-07-11 | 64.56 | 64.56 | 63.88 | 64.14 | -0.973% | 91,774 | +26.427% |
| 2025-07-10 | 64.47 | 65.34 | 64.23 | 64.77 | +0.559% | 108,666 | +25.197% |
| 2025-07-09 | 64.20 | 64.47 | 63.91 | 64.41 | +0.546% | 116,765 | +25.897% |
| 2025-07-08 | 63.67 | 64.57 | 63.67 | 64.06 | +0.581% | 147,259 | +26.584% |
| 2025-07-07 | 64.26 | 64.26 | 63.39 | 63.69 | -0.995% | 221,493 | +27.320% |
| 2025-07-03 | 64.37 | 64.46 | 64.18 | 64.33 | +0.047% | 66,316 | +26.053% |
| 2025-07-02 | 64.49 | 64.63 | 64.21 | 64.30 | -0.649% | 126,558 | +26.112% |
| 2025-07-01 | 63.90 | 65.28 | 63.82 | 64.72 | +1.204% | 192,486 | +25.294% |
| 2025-06-30 | 63.67 | 64.08 | 63.63 | 63.95 | +0.392% | 118,954 | +26.802% |
| 2025-06-27 | 63.79 | 64.19 | 63.51 | 63.70 | +0.016% | 100,895 | +27.300% |
| 2025-06-26 | 63.72 | 64.15 | 63.52 | 63.69 | +0.205% | 160,337 | +27.320% |
| 2025-06-25 | 63.46 | 63.75 | 63.23 | 63.56 | -0.031% | 145,216 | +27.580% |
| 2025-06-24 | 62.99 | 63.73 | 62.76 | 63.58 | +1.307% | 187,851 | +27.540% |
| 2025-06-23 | 62.74 | 62.98 | 62.16 | 62.76 | +0.016% | 318,775 | +29.207% |
| 2025-06-20 | 63.33 | 63.33 | 62.61 | 62.75 | -0.853% | 163,934 | +29.227% |
| 2025-06-18 | 63.33 | 63.60 | 62.90 | 63.29 | -0.110% | 311,347 | +28.125% |
| 2025-06-17 | 64.03 | 64.23 | 63.23 | 63.36 | -1.523% | 225,741 | +27.983% |
| 2025-06-16 | 64.70 | 64.78 | 63.95 | 64.34 | -0.217% | 128,677 | +26.034% |
| 2025-06-13 | 64.38 | 65.04 | 64.34 | 64.48 | -0.509% | 184,883 | +25.760% |
| 2025-06-12 | 64.45 | 64.84 | 64.29 | 64.81 | +0.590% | 102,741 | +25.120% |
| 2025-06-11 | 64.44 | 64.88 | 64.27 | 64.43 | -0.031% | 195,914 | +25.858% |
| 2025-06-10 | 63.82 | 64.63 | 63.82 | 64.45 | +1.130% | 184,835 | +25.818% |
| 2025-06-09 | 63.81 | 64.02 | 63.40 | 63.73 | -0.157% | 166,969 | +27.240% |
| 2025-06-06 | 63.50 | 64.01 | 63.50 | 63.83 | +0.981% | 93,706 | +27.041% |
| 2025-06-05 | 63.39 | 63.59 | 62.96 | 63.21 | -0.079% | 96,269 | +28.287% |
| 2025-06-04 | 63.34 | 63.74 | 63.26 | 63.26 | +0.238% | 75,797 | +28.185% |
| 2025-06-03 | 62.78 | 63.37 | 62.49 | 63.11 | +0.302% | 119,741 | +28.490% |
| 2025-06-02 | 62.73 | 62.95 | 62.12 | 62.92 | +0.191% | 111,933 | +28.878% |
| 2025-05-30 | 62.47 | 63.12 | 62.03 | 62.80 | +0.175% | 96,130 | +29.124% |
| 2025-05-29 | 62.39 | 62.84 | 62.22 | 62.69 | +0.950% | 95,702 | +29.351% |
| 2025-05-28 | 62.45 | 62.69 | 62.04 | 62.10 | -0.624% | 163,943 | +30.580% |
| 2025-05-27 | 62.21 | 62.65 | 62.06 | 62.49 | +1.395% | 153,637 | +29.765% |
| 2025-05-23 | 61.36 | 61.76 | 61.27 | 61.63 | -0.227% | 125,957 | +31.576% |
| 2025-05-22 | 61.78 | 62.06 | 61.50 | 61.77 | -0.707% | 177,076 | +31.277% |
| 2025-05-21 | 63.23 | 63.45 | 62.20 | 62.21 | -2.446% | 149,996 | +30.349% |
| 2025-05-20 | 63.54 | 63.91 | 63.42 | 63.77 | +0.330% | 133,192 | +27.160% |
| 2025-05-19 | 62.85 | 63.56 | 62.78 | 63.56 | +0.825% | 121,569 | +27.580% |
| 2025-05-16 | 62.03 | 63.04 | 61.67 | 63.04 | +1.940% | 149,419 | +28.633% |
| 2025-05-15 | 60.86 | 61.84 | 60.35 | 61.84 | +1.327% | 540,477 | +31.129% |
| 2025-05-14 | 62.58 | 62.63 | 60.95 | 61.03 | -2.148% | 188,563 | +32.869% |
| 2025-05-13 | 63.23 | 63.41 | 62.35 | 62.37 | -2.775% | 389,067 | +30.014% |
| 2025-05-12 | 62.84 | 64.22 | 62.72 | 64.15 | +2.574% | 235,651 | +26.407% |
| 2025-05-09 | 63.32 | 63.52 | 62.51 | 62.54 | -1.138% | 80,538 | +29.661% |
| 2025-05-08 | 63.38 | 63.84 | 62.96 | 63.26 | -0.769% | 121,122 | +28.185% |
| 2025-05-07 | 63.43 | 63.85 | 63.24 | 63.75 | +0.886% | 102,030 | +27.200% |
| 2025-05-06 | 64.58 | 64.58 | 63.10 | 63.19 | -2.919% | 91,012 | +28.327% |
| 2025-05-05 | 65.07 | 65.34 | 64.86 | 65.09 | -0.306% | 103,988 | +24.581% |
| 2025-05-02 | 65.30 | 65.52 | 64.83 | 65.29 | +1.477% | 121,079 | +24.200% |
| 2025-05-01 | 65.34 | 65.35 | 64.31 | 64.34 | -2.412% | 107,777 | +26.034% |
| 2025-04-30 | 65.61 | 66.14 | 64.95 | 65.93 | +0.703% | 90,727 | +22.994% |
| 2025-04-29 | 64.95 | 65.81 | 64.70 | 65.47 | +0.646% | 150,457 | +23.858% |
| 2025-04-28 | 64.95 | 65.25 | 64.52 | 65.05 | +0.370% | 132,610 | +24.658% |
| 2025-04-25 | 64.56 | 64.86 | 63.81 | 64.81 | +0.481% | 231,921 | +25.120% |
| 2025-04-24 | 63.77 | 64.60 | 63.41 | 64.50 | +1.399% | 80,311 | +25.721% |
| 2025-04-23 | 64.09 | 64.72 | 63.47 | 63.61 | +0.633% | 99,833 | +27.480% |
| 2025-04-22 | 62.59 | 63.30 | 62.48 | 63.21 | +1.738% | 119,651 | +28.287% |
| 2025-04-21 | 63.12 | 63.25 | 61.62 | 62.13 | -2.080% | 155,203 | +30.517% |
| 2025-04-17 | 63.21 | 63.85 | 63.19 | 63.45 | -0.408% | 135,628 | +27.801% |
| 2025-04-16 | 64.40 | 64.72 | 63.38 | 63.71 | -0.979% | 101,549 | +27.280% |
| 2025-04-15 | 64.88 | 64.92 | 64.13 | 64.34 | 0.000% | 93,790 | +26.034% |