FLRG
Fidelity U.S. Multifactor ETF
stockNYSEETF
Market OpenOct 5, 2026 11:10:27 AM EDT
41.69USD+0.074%(+0.03)13,721
FLRG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.69 | 41.69 | 41.69 | 41.69 | +0.074% | 13,721 | 0.000% |
| 2026-10-02 | 41.75 | 41.78 | 41.61 | 41.66 | +0.539% | 32,346 | +0.074% |
| 2026-10-01 | 41.37 | 41.52 | 41.22 | 41.44 | +0.401% | 20,737 | +0.614% |
| 2026-09-30 | 41.50 | 41.64 | 41.27 | 41.27 | -0.157% | 7,667 | +1.018% |
| 2026-09-29 | 41.49 | 41.49 | 41.26 | 41.33 | -0.261% | 6,109 | +0.859% |
| 2026-09-28 | 41.45 | 41.63 | 41.40 | 41.44 | -0.411% | 11,402 | +0.596% |
| 2026-09-25 | 41.38 | 41.61 | 41.38 | 41.61 | +0.603% | 6,006 | +0.182% |
| 2026-09-24 | 41.43 | 41.43 | 41.31 | 41.36 | -0.154% | 13,283 | +0.787% |
| 2026-09-23 | 41.85 | 41.85 | 41.43 | 41.43 | -1.056% | 9,189 | +0.631% |
| 2026-09-22 | 42.02 | 42.02 | 41.81 | 41.87 | -0.319% | 21,804 | -0.432% |
| 2026-09-21 | 41.62 | 42.08 | 41.62 | 42.00 | +0.716% | 26,744 | -0.749% |
| 2026-09-18 | 41.60 | 41.73 | 41.53 | 41.71 | -0.400% | 19,707 | -0.038% |
| 2026-09-17 | 41.90 | 41.90 | 41.75 | 41.87 | +0.876% | 7,408 | -0.439% |
| 2026-09-16 | 41.77 | 41.86 | 41.37 | 41.51 | -0.641% | 11,711 | +0.434% |
| 2026-09-15 | 41.78 | 41.82 | 41.70 | 41.78 | -0.334% | 13,447 | -0.210% |
| 2026-09-14 | 41.85 | 42.02 | 41.85 | 41.92 | -0.230% | 14,077 | -0.544% |
| 2026-09-11 | 41.94 | 42.10 | 41.94 | 42.01 | +0.817% | 16,428 | -0.773% |
| 2026-09-10 | 41.66 | 41.71 | 41.66 | 41.67 | -0.362% | 6,471 | +0.037% |
| 2026-09-09 | 41.83 | 41.88 | 41.78 | 41.83 | -0.623% | 12,060 | -0.325% |
| 2026-09-08 | 42.20 | 42.22 | 42.09 | 42.09 | -0.922% | 5,643 | -0.946% |
| 2026-09-04 | 42.67 | 42.68 | 42.48 | 42.48 | -0.678% | 6,811 | -1.860% |
| 2026-09-03 | 42.46 | 42.82 | 42.44 | 42.77 | +0.896% | 9,796 | -2.525% |
| 2026-09-02 | 42.28 | 42.46 | 42.16 | 42.39 | +0.617% | 15,869 | -1.651% |
| 2026-09-01 | 42.36 | 42.36 | 42.07 | 42.13 | -0.326% | 14,958 | -1.044% |
| 2026-08-31 | 42.35 | 42.35 | 42.17 | 42.27 | -0.535% | 8,503 | -1.367% |
| 2026-08-28 | 42.72 | 42.79 | 42.45 | 42.50 | -0.573% | 7,124 | -1.895% |
| 2026-08-27 | 42.50 | 42.74 | 42.50 | 42.74 | +0.548% | 7,517 | -2.457% |
| 2026-08-26 | 42.57 | 42.57 | 42.50 | 42.51 | -0.133% | 5,726 | -1.922% |
| 2026-08-25 | 42.48 | 42.56 | 42.46 | 42.56 | +0.181% | 8,286 | -2.053% |
| 2026-08-24 | 42.47 | 42.55 | 42.45 | 42.49 | -0.135% | 13,357 | -1.876% |
| 2026-08-21 | 42.62 | 42.66 | 42.52 | 42.54 | +0.427% | 10,196 | -2.008% |
| 2026-08-20 | 42.57 | 42.61 | 42.36 | 42.36 | -0.618% | 9,162 | -1.590% |
| 2026-08-19 | 42.83 | 42.83 | 42.60 | 42.63 | +0.118% | 11,974 | -2.198% |
| 2026-08-18 | 42.71 | 42.74 | 42.58 | 42.58 | -0.411% | 10,527 | -2.083% |
| 2026-08-17 | 42.86 | 42.94 | 42.75 | 42.75 | -0.465% | 8,858 | -2.485% |
| 2026-08-14 | 43.05 | 43.05 | 42.93 | 42.95 | -0.024% | 8,051 | -2.938% |
| 2026-08-13 | 42.96 | 43.02 | 42.86 | 42.96 | +0.497% | 11,080 | -2.961% |
| 2026-08-12 | 42.71 | 42.78 | 42.65 | 42.75 | +0.469% | 20,372 | -2.479% |
| 2026-08-11 | 42.72 | 42.84 | 42.55 | 42.55 | -0.472% | 11,879 | -2.022% |
| 2026-08-10 | 42.87 | 42.95 | 42.75 | 42.75 | -0.244% | 7,871 | -2.484% |
| 2026-08-07 | 42.62 | 42.86 | 42.62 | 42.86 | +0.646% | 8,117 | -2.723% |
| 2026-08-06 | 42.57 | 42.74 | 42.49 | 42.58 | -0.024% | 12,066 | -2.094% |
| 2026-08-05 | 42.93 | 42.93 | 42.59 | 42.59 | +0.028% | 7,214 | -2.118% |
| 2026-08-04 | 42.10 | 42.72 | 42.10 | 42.58 | +1.693% | 13,722 | -2.090% |
| 2026-08-03 | 41.64 | 41.95 | 41.64 | 41.87 | +0.755% | 8,837 | -0.433% |
| 2026-07-31 | 41.25 | 41.56 | 41.14 | 41.56 | +0.163% | 6,776 | +0.319% |
| 2026-07-30 | 41.23 | 41.49 | 41.02 | 41.49 | +1.418% | 12,242 | +0.482% |
| 2026-07-29 | 41.19 | 41.54 | 40.91 | 40.91 | -1.105% | 10,614 | +1.907% |
| 2026-07-28 | 41.09 | 41.40 | 41.09 | 41.37 | +0.681% | 18,161 | +0.781% |
| 2026-07-27 | 41.25 | 41.42 | 40.99 | 41.09 | +0.154% | 14,246 | +1.468% |
| 2026-07-24 | 41.12 | 41.29 | 40.96 | 41.02 | +0.234% | 11,783 | +1.624% |
| 2026-07-23 | 41.06 | 41.17 | 40.84 | 40.93 | -0.780% | 8,482 | +1.861% |
| 2026-07-22 | 41.16 | 41.44 | 41.16 | 41.25 | +0.097% | 9,924 | +1.067% |
| 2026-07-21 | 41.10 | 41.22 | 41.03 | 41.21 | +0.855% | 6,905 | +1.165% |
| 2026-07-20 | 41.05 | 41.11 | 40.86 | 40.86 | +0.001% | 8,034 | +2.030% |
| 2026-07-17 | 40.92 | 41.00 | 40.77 | 40.86 | -0.656% | 21,032 | +2.031% |
| 2026-07-16 | 40.83 | 41.18 | 40.83 | 41.13 | +0.152% | 22,581 | +1.362% |
| 2026-07-15 | 41.06 | 41.07 | 40.92 | 41.07 | +0.019% | 11,318 | +1.516% |
| 2026-07-14 | 41.09 | 41.15 | 40.97 | 41.06 | +0.167% | 13,718 | +1.534% |
| 2026-07-13 | 41.17 | 41.22 | 40.93 | 40.99 | -0.433% | 17,088 | +1.704% |
| 2026-07-10 | 41.19 | 41.19 | 41.03 | 41.17 | +0.273% | 56,575 | +1.263% |
| 2026-07-09 | 40.90 | 41.13 | 40.90 | 41.06 | +0.481% | 24,902 | +1.540% |
| 2026-07-08 | 40.76 | 40.87 | 40.57 | 40.86 | -0.215% | 13,167 | +2.028% |
| 2026-07-07 | 40.99 | 41.05 | 40.88 | 40.95 | -0.001% | 19,400 | +1.808% |
| 2026-07-06 | 40.96 | 41.07 | 40.91 | 40.95 | +0.199% | 18,582 | +1.807% |
| 2026-07-02 | 41.05 | 41.13 | 40.57 | 40.87 | -0.003% | 16,594 | +2.010% |
| 2026-07-01 | 40.90 | 41.03 | 40.86 | 40.87 | -0.374% | 25,075 | +2.006% |
| 2026-06-30 | 40.73 | 41.07 | 40.73 | 41.02 | +0.560% | 28,675 | +1.624% |
| 2026-06-29 | 40.50 | 40.80 | 40.38 | 40.80 | +1.253% | 26,484 | +2.194% |
| 2026-06-26 | 39.98 | 40.50 | 39.98 | 40.29 | +0.063% | 30,152 | +3.475% |
| 2026-06-25 | 40.26 | 40.52 | 40.22 | 40.26 | -0.004% | 7,926 | +3.540% |
| 2026-06-24 | 40.40 | 40.58 | 40.17 | 40.27 | -0.088% | 16,412 | +3.536% |
| 2026-06-23 | 40.03 | 40.43 | 40.03 | 40.30 | -0.814% | 30,991 | +3.445% |
| 2026-06-22 | 40.76 | 40.80 | 40.52 | 40.63 | +0.031% | 50,208 | +2.603% |
| 2026-06-18 | 40.62 | 40.70 | 40.59 | 40.62 | +0.146% | 12,146 | +2.634% |
| 2026-06-17 | 41.01 | 41.05 | 40.48 | 40.56 | -1.057% | 11,363 | +2.784% |
| 2026-06-16 | 41.26 | 41.26 | 40.99 | 40.99 | -0.378% | 11,161 | +1.697% |
| 2026-06-15 | 41.04 | 41.21 | 41.04 | 41.15 | +1.280% | 16,149 | +1.312% |
| 2026-06-12 | 40.50 | 40.68 | 40.45 | 40.63 | +0.593% | 33,782 | +2.609% |
| 2026-06-11 | 40.04 | 40.50 | 39.91 | 40.39 | +1.535% | 14,277 | +3.217% |
| 2026-06-10 | 40.30 | 40.46 | 39.78 | 39.78 | -1.325% | 20,753 | +4.801% |
| 2026-06-09 | 40.58 | 40.74 | 39.72 | 40.31 | -0.094% | 21,224 | +3.413% |
| 2026-06-08 | 40.80 | 40.80 | 40.33 | 40.35 | -0.365% | 19,501 | +3.316% |
| 2026-06-05 | 41.07 | 41.12 | 40.45 | 40.50 | -2.042% | 26,931 | +2.938% |
| 2026-06-04 | 41.11 | 41.41 | 41.11 | 41.34 | +0.229% | 9,155 | +0.836% |
| 2026-06-03 | 41.50 | 41.50 | 41.23 | 41.25 | -0.369% | 10,209 | +1.067% |
| 2026-06-02 | 41.19 | 41.46 | 41.19 | 41.40 | +0.154% | 20,073 | +0.694% |
| 2026-06-01 | 41.13 | 41.43 | 41.13 | 41.34 | +0.337% | 33,586 | +0.849% |
| 2026-05-29 | 41.06 | 41.31 | 41.06 | 41.20 | +0.332% | 42,530 | +1.189% |
| 2026-05-28 | 40.84 | 41.09 | 40.84 | 41.06 | +0.253% | 33,514 | +1.525% |
| 2026-05-27 | 40.95 | 41.10 | 40.95 | 40.96 | -0.213% | 10,103 | +1.782% |
| 2026-05-26 | 40.78 | 41.11 | 40.78 | 41.05 | +0.460% | 14,112 | +1.566% |
| 2026-05-22 | 40.89 | 40.98 | 40.81 | 40.86 | +0.544% | 4,449 | +2.032% |
| 2026-05-21 | 40.38 | 40.66 | 40.38 | 40.64 | +0.204% | 39,229 | +2.587% |
| 2026-05-20 | 40.37 | 40.57 | 40.37 | 40.56 | +0.710% | 24,524 | +2.797% |
| 2026-05-19 | 40.37 | 40.46 | 40.22 | 40.27 | -0.654% | 16,911 | +3.526% |
| 2026-05-18 | 40.63 | 40.64 | 40.36 | 40.53 | -0.084% | 68,326 | +2.850% |
| 2026-05-15 | 40.66 | 40.78 | 40.53 | 40.57 | -0.875% | 24,106 | +2.764% |
| 2026-05-14 | 40.71 | 40.98 | 40.71 | 40.93 | +0.721% | 12,518 | +1.864% |
| 2026-05-13 | 40.36 | 40.68 | 40.36 | 40.63 | +0.479% | 13,379 | +2.598% |
| 2026-05-12 | 40.45 | 40.46 | 40.12 | 40.44 | -0.075% | 34,794 | +3.090% |
| 2026-05-11 | 40.32 | 40.58 | 40.32 | 40.47 | +0.031% | 14,353 | +3.013% |
| 2026-05-08 | 40.42 | 40.55 | 40.42 | 40.46 | +0.585% | 13,304 | +3.045% |
| 2026-05-07 | 40.40 | 40.50 | 40.20 | 40.22 | -0.608% | 14,393 | +3.648% |
| 2026-05-06 | 40.00 | 40.47 | 40.00 | 40.47 | +1.197% | 14,523 | +3.018% |
| 2026-05-05 | 39.88 | 40.08 | 39.86 | 39.99 | +0.846% | 18,749 | +4.251% |
| 2026-05-04 | 39.88 | 39.90 | 39.54 | 39.65 | -0.450% | 8,883 | +5.133% |
| 2026-05-01 | 39.99 | 40.00 | 39.82 | 39.83 | +0.066% | 13,973 | +4.660% |
| 2026-04-30 | 39.82 | 39.85 | 39.50 | 39.81 | +0.761% | 14,153 | +4.729% |
| 2026-04-29 | 39.57 | 39.65 | 39.41 | 39.51 | +0.114% | 16,835 | +5.526% |
| 2026-04-28 | 39.66 | 39.66 | 39.40 | 39.46 | -0.604% | 15,228 | +5.646% |
| 2026-04-27 | 39.57 | 39.71 | 39.57 | 39.70 | +0.165% | 16,210 | +5.008% |
| 2026-04-24 | 39.60 | 39.79 | 39.44 | 39.64 | +0.367% | 12,654 | +5.181% |
| 2026-04-23 | 39.55 | 39.59 | 39.26 | 39.49 | -0.175% | 9,302 | +5.568% |
| 2026-04-22 | 39.47 | 39.56 | 39.43 | 39.56 | +0.786% | 19,174 | +5.383% |
| 2026-04-21 | 39.48 | 39.51 | 39.25 | 39.25 | -0.229% | 13,135 | +6.212% |
| 2026-04-20 | 39.45 | 39.50 | 39.33 | 39.34 | -0.401% | 10,257 | +5.969% |
| 2026-04-17 | 39.14 | 39.57 | 39.14 | 39.50 | +1.204% | 33,115 | +5.544% |
| 2026-04-16 | 39.00 | 39.09 | 38.92 | 39.03 | +0.103% | 14,299 | +6.815% |
| 2026-04-15 | 38.75 | 38.99 | 38.75 | 38.99 | +0.613% | 16,297 | +6.925% |
| 2026-04-14 | 38.47 | 38.77 | 38.47 | 38.75 | +0.865% | 7,651 | +7.580% |
| 2026-04-13 | 37.99 | 38.42 | 37.99 | 38.42 | +0.919% | 12,982 | +8.511% |
| 2026-04-10 | 38.30 | 38.30 | 38.06 | 38.07 | -0.366% | 12,072 | +9.509% |
| 2026-04-09 | 38.06 | 38.30 | 37.99 | 38.21 | +0.353% | 20,848 | +9.108% |
| 2026-04-08 | 38.04 | 38.11 | 37.88 | 38.08 | +2.161% | 9,937 | +9.493% |
| 2026-04-07 | 37.19 | 37.27 | 37.03 | 37.27 | -0.054% | 18,274 | +11.859% |
| 2026-04-06 | 37.18 | 37.31 | 37.15 | 37.29 | +0.513% | 18,474 | +11.799% |
| 2026-04-02 | 36.61 | 37.13 | 36.61 | 37.10 | +0.216% | 52,535 | +12.372% |
| 2026-04-01 | 36.95 | 37.21 | 36.89 | 37.02 | +0.625% | 41,133 | +12.615% |
| 2026-03-31 | 36.33 | 36.83 | 36.30 | 36.79 | +2.166% | 15,628 | +13.319% |
| 2026-03-30 | 36.47 | 36.54 | 35.95 | 36.01 | -0.415% | 12,852 | +15.773% |
| 2026-03-27 | 36.39 | 36.52 | 36.16 | 36.16 | -0.823% | 23,119 | +15.293% |
| 2026-03-26 | 36.74 | 36.83 | 36.46 | 36.46 | -1.398% | 10,001 | +14.344% |
| 2026-03-25 | 37.01 | 37.10 | 36.91 | 36.98 | +0.555% | 11,233 | +12.745% |
| 2026-03-24 | 36.68 | 36.97 | 36.63 | 36.77 | -0.046% | 10,788 | +13.372% |
| 2026-03-23 | 36.92 | 37.20 | 36.77 | 36.79 | +0.840% | 46,410 | +13.319% |
| 2026-03-20 | 36.98 | 36.98 | 36.41 | 36.48 | -1.771% | 28,378 | +14.271% |
| 2026-03-19 | 36.94 | 37.31 | 36.94 | 37.14 | -0.076% | 12,121 | +12.247% |
| 2026-03-18 | 37.50 | 37.50 | 37.17 | 37.17 | -1.295% | 16,120 | +12.162% |
| 2026-03-17 | 37.69 | 37.85 | 37.66 | 37.66 | +0.393% | 9,956 | +10.709% |
| 2026-03-16 | 37.57 | 37.72 | 37.51 | 37.51 | +0.725% | 31,832 | +11.144% |
| 2026-03-13 | 37.74 | 37.74 | 37.23 | 37.24 | -0.720% | 21,047 | +11.950% |
| 2026-03-12 | 37.59 | 37.78 | 37.51 | 37.51 | -0.901% | 18,751 | +11.144% |
| 2026-03-11 | 37.87 | 37.93 | 37.72 | 37.85 | -0.064% | 9,121 | +10.142% |
| 2026-03-10 | 37.88 | 38.19 | 37.86 | 37.88 | -0.265% | 24,773 | +10.072% |
| 2026-03-09 | 37.38 | 38.04 | 37.34 | 37.98 | +0.718% | 13,539 | +9.781% |
| 2026-03-06 | 37.68 | 37.88 | 37.65 | 37.70 | -1.141% | 9,500 | +10.570% |
| 2026-03-05 | 38.07 | 38.26 | 37.87 | 38.14 | -0.418% | 11,078 | +9.308% |
| 2026-03-04 | 38.06 | 38.34 | 38.05 | 38.30 | +0.725% | 13,287 | +8.851% |
| 2026-03-03 | 37.83 | 38.18 | 37.59 | 38.02 | -1.210% | 57,173 | +9.641% |
| 2026-03-02 | 38.00 | 38.59 | 38.00 | 38.49 | +0.287% | 18,241 | +8.314% |
| 2026-02-27 | 38.11 | 38.38 | 38.11 | 38.38 | -0.205% | 13,739 | +8.624% |
| 2026-02-26 | 38.47 | 38.48 | 38.20 | 38.46 | -0.500% | 14,260 | +8.402% |
| 2026-02-25 | 38.53 | 38.69 | 38.53 | 38.65 | +0.610% | 17,239 | +7.860% |
| 2026-02-24 | 38.02 | 38.43 | 38.02 | 38.42 | +0.886% | 12,401 | +8.518% |
| 2026-02-23 | 38.37 | 38.37 | 38.03 | 38.08 | -0.833% | 12,766 | +9.480% |
| 2026-02-20 | 38.08 | 38.43 | 38.08 | 38.40 | +0.524% | 19,234 | +8.568% |
| 2026-02-19 | 38.19 | 38.20 | 38.02 | 38.20 | -0.313% | 47,370 | +9.136% |
| 2026-02-18 | 38.26 | 38.46 | 38.23 | 38.32 | +0.503% | 27,613 | +8.794% |
| 2026-02-17 | 38.04 | 38.25 | 37.80 | 38.13 | +0.003% | 19,328 | +9.342% |
| 2026-02-13 | 38.05 | 38.34 | 38.05 | 38.13 | +0.282% | 16,744 | +9.345% |
| 2026-02-12 | 38.59 | 38.62 | 38.00 | 38.02 | -1.494% | 26,824 | +9.653% |
| 2026-02-11 | 38.76 | 38.80 | 38.50 | 38.60 | -0.032% | 16,146 | +8.014% |
| 2026-02-10 | 38.66 | 38.75 | 38.60 | 38.61 | -0.002% | 16,046 | +7.979% |
| 2026-02-09 | 38.50 | 38.68 | 38.39 | 38.61 | +0.107% | 23,359 | +7.977% |
| 2026-02-06 | 38.09 | 38.59 | 38.09 | 38.57 | +1.631% | 6,344 | +8.093% |
| 2026-02-05 | 37.90 | 38.09 | 37.89 | 37.95 | -0.602% | 11,709 | +9.855% |
| 2026-02-04 | 38.37 | 38.40 | 37.99 | 38.18 | -0.313% | 18,742 | +9.193% |
| 2026-02-03 | 38.78 | 38.78 | 38.11 | 38.30 | -1.263% | 21,710 | +8.851% |
| 2026-02-02 | 38.50 | 38.85 | 38.50 | 38.79 | +0.375% | 24,457 | +7.476% |
| 2026-01-30 | 38.69 | 38.69 | 38.40 | 38.65 | -0.476% | 34,023 | +7.879% |
| 2026-01-29 | 38.67 | 38.83 | 38.53 | 38.83 | -0.288% | 8,442 | +7.365% |
| 2026-01-28 | 38.97 | 38.97 | 38.88 | 38.94 | +0.196% | 5,698 | +7.056% |
| 2026-01-27 | 38.78 | 38.88 | 38.78 | 38.87 | +0.481% | 30,511 | +7.266% |
| 2026-01-26 | 38.54 | 38.74 | 38.54 | 38.68 | +0.703% | 31,704 | +7.782% |
| 2026-01-23 | 38.37 | 38.46 | 38.28 | 38.41 | +0.105% | 22,870 | +8.539% |
| 2026-01-22 | 38.39 | 38.42 | 38.29 | 38.37 | +0.788% | 15,259 | +8.653% |
| 2026-01-21 | 37.77 | 38.22 | 37.72 | 38.07 | +1.142% | 12,724 | +9.509% |
| 2026-01-20 | 37.88 | 38.04 | 37.61 | 37.64 | -1.698% | 23,484 | +10.760% |
| 2026-01-16 | 38.44 | 38.44 | 38.27 | 38.29 | -0.217% | 20,696 | +8.880% |
| 2026-01-15 | 38.48 | 38.57 | 38.37 | 38.37 | +0.296% | 18,601 | +8.644% |
| 2026-01-14 | 38.21 | 38.27 | 38.07 | 38.26 | -0.072% | 17,666 | +8.965% |
| 2026-01-13 | 38.45 | 38.45 | 38.21 | 38.29 | -0.423% | 41,872 | +8.887% |
| 2026-01-12 | 38.26 | 38.49 | 38.26 | 38.45 | +0.051% | 22,412 | +8.427% |
| 2026-01-09 | 38.28 | 38.50 | 38.27 | 38.43 | +0.577% | 9,428 | +8.482% |
| 2026-01-08 | 38.13 | 38.25 | 38.03 | 38.21 | +0.052% | 19,375 | +9.108% |
| 2026-01-07 | 38.25 | 38.34 | 38.18 | 38.19 | -0.082% | 25,035 | +9.165% |
| 2026-01-06 | 38.05 | 38.23 | 38.01 | 38.22 | +0.408% | 57,195 | +9.075% |
| 2026-01-05 | 38.05 | 38.14 | 38.01 | 38.07 | +0.315% | 39,244 | +9.520% |
| 2026-01-02 | 38.10 | 38.12 | 37.82 | 37.95 | -0.009% | 26,236 | +9.865% |
| 2025-12-31 | 38.31 | 38.31 | 37.95 | 37.95 | -1.249% | 14,531 | +9.855% |
| 2025-12-30 | 38.53 | 38.53 | 38.43 | 38.43 | -0.311% | 19,956 | +8.483% |
| 2025-12-29 | 38.58 | 38.58 | 38.44 | 38.55 | -0.439% | 24,176 | +8.145% |
| 2025-12-26 | 38.72 | 38.80 | 38.65 | 38.72 | +0.026% | 32,260 | +7.670% |
| 2025-12-24 | 38.60 | 38.75 | 38.60 | 38.71 | +0.259% | 6,910 | +7.698% |
| 2025-12-23 | 38.45 | 38.61 | 38.45 | 38.61 | +0.468% | 18,303 | +7.977% |
| 2025-12-22 | 38.33 | 38.47 | 38.30 | 38.43 | +0.576% | 38,916 | +8.483% |
| 2025-12-19 | 38.00 | 38.23 | 38.00 | 38.21 | +0.236% | 11,967 | +9.108% |
| 2025-12-18 | 38.17 | 38.27 | 38.03 | 38.12 | +0.421% | 20,478 | +9.365% |
| 2025-12-17 | 38.17 | 38.22 | 37.94 | 37.96 | -0.628% | 17,337 | +9.826% |
| 2025-12-16 | 38.23 | 38.28 | 38.04 | 38.20 | -0.303% | 16,112 | +9.136% |
| 2025-12-15 | 38.54 | 38.54 | 38.27 | 38.32 | -0.089% | 18,448 | +8.806% |
| 2025-12-12 | 38.56 | 38.56 | 38.28 | 38.35 | -0.701% | 26,599 | +8.709% |
| 2025-12-11 | 38.31 | 38.67 | 38.31 | 38.62 | +0.527% | 10,637 | +7.948% |
| 2025-12-10 | 38.14 | 38.47 | 38.09 | 38.42 | +0.544% | 15,485 | +8.516% |
| 2025-12-09 | 38.24 | 38.29 | 38.21 | 38.21 | +0.084% | 21,827 | +9.106% |
| 2025-12-08 | 38.37 | 38.37 | 38.18 | 38.18 | -0.317% | 8,521 | +9.198% |
| 2025-12-05 | 38.30 | 38.44 | 38.27 | 38.30 | +0.131% | 16,391 | +8.851% |
| 2025-12-04 | 38.23 | 38.32 | 38.17 | 38.25 | +0.131% | 25,767 | +8.993% |
| 2025-12-03 | 38.12 | 38.25 | 38.05 | 38.20 | +0.290% | 53,926 | +9.136% |
| 2025-12-02 | 38.12 | 38.18 | 38.03 | 38.09 | +0.152% | 44,999 | +9.452% |
| 2025-12-01 | 38.00 | 38.23 | 38.00 | 38.03 | -0.514% | 7,952 | +9.619% |
| 2025-11-28 | 38.20 | 38.23 | 38.18 | 38.23 | +0.192% | 3,527 | +9.055% |
| 2025-11-26 | 38.01 | 38.23 | 38.01 | 38.16 | +0.656% | 23,383 | +9.264% |
| 2025-11-25 | 37.51 | 37.92 | 37.51 | 37.91 | +1.030% | 27,970 | +9.981% |
| 2025-11-24 | 37.30 | 37.60 | 37.30 | 37.52 | +0.981% | 11,557 | +11.114% |
| 2025-11-21 | 36.97 | 37.46 | 36.90 | 37.16 | +1.031% | 26,433 | +12.204% |
| 2025-11-20 | 37.75 | 37.80 | 36.76 | 36.78 | -1.112% | 21,711 | +13.361% |
| 2025-11-19 | 37.22 | 37.45 | 37.07 | 37.19 | +0.158% | 19,270 | +12.100% |
| 2025-11-18 | 37.05 | 37.27 | 36.91 | 37.13 | -0.292% | 22,661 | +12.277% |
| 2025-11-17 | 37.56 | 37.70 | 37.13 | 37.24 | -0.883% | 17,157 | +11.950% |
| 2025-11-14 | 37.39 | 37.77 | 37.12 | 37.57 | -0.038% | 28,826 | +10.961% |
| 2025-11-13 | 37.94 | 37.96 | 37.59 | 37.59 | -1.336% | 16,747 | +10.919% |
| 2025-11-12 | 38.08 | 38.17 | 38.02 | 38.09 | +0.086% | 17,736 | +9.437% |
| 2025-11-11 | 37.80 | 38.09 | 37.79 | 38.06 | +0.482% | 8,280 | +9.531% |
| 2025-11-10 | 37.61 | 37.94 | 37.55 | 37.88 | +1.110% | 24,580 | +10.058% |
| 2025-11-07 | 37.21 | 37.46 | 37.06 | 37.46 | +0.319% | 16,377 | +11.280% |
| 2025-11-06 | 37.78 | 37.78 | 37.34 | 37.34 | -1.156% | 22,727 | +11.635% |
| 2025-11-05 | 37.63 | 37.94 | 37.63 | 37.78 | +0.377% | 21,307 | +10.344% |
| 2025-11-04 | 37.55 | 37.82 | 37.55 | 37.64 | -0.558% | 25,069 | +10.760% |
| 2025-11-03 | 37.77 | 37.88 | 37.67 | 37.85 | -0.181% | 11,286 | +10.142% |
| 2025-10-31 | 38.13 | 38.13 | 37.79 | 37.92 | -0.368% | 19,893 | +9.942% |
| 2025-10-30 | 38.17 | 38.34 | 38.05 | 38.06 | -0.555% | 18,149 | +9.537% |
| 2025-10-29 | 38.52 | 38.53 | 38.17 | 38.27 | -0.904% | 24,494 | +8.929% |
| 2025-10-28 | 38.69 | 38.71 | 38.53 | 38.62 | -0.072% | 13,562 | +7.944% |
| 2025-10-27 | 38.61 | 38.65 | 38.50 | 38.65 | +0.876% | 13,076 | +7.865% |
| 2025-10-24 | 38.29 | 38.40 | 38.28 | 38.31 | +0.694% | 18,066 | +8.811% |
| 2025-10-23 | 38.08 | 38.17 | 37.95 | 38.05 | +0.074% | 30,483 | +9.566% |
| 2025-10-22 | 38.19 | 38.22 | 37.87 | 38.02 | -0.451% | 16,849 | +9.648% |
| 2025-10-21 | 38.13 | 38.22 | 38.00 | 38.19 | -0.042% | 24,440 | +9.154% |
| 2025-10-20 | 38.09 | 38.29 | 38.09 | 38.21 | +0.765% | 14,380 | +9.108% |
| 2025-10-17 | 37.55 | 37.98 | 37.55 | 37.92 | +0.606% | 10,569 | +9.942% |
| 2025-10-16 | 38.05 | 38.06 | 37.54 | 37.69 | -0.566% | 36,730 | +10.608% |
| 2025-10-15 | 38.14 | 38.29 | 37.68 | 37.91 | -0.005% | 20,004 | +9.982% |
| 2025-10-14 | 37.61 | 38.03 | 37.55 | 37.91 | +0.015% | 16,997 | +9.976% |
| 2025-10-13 | 37.87 | 37.94 | 37.76 | 37.90 | +1.311% | 14,735 | +9.992% |
| 2025-10-10 | 38.37 | 38.37 | 37.41 | 37.41 | -2.088% | 25,283 | +11.434% |
| 2025-10-09 | 38.58 | 38.58 | 38.17 | 38.21 | -0.705% | 26,200 | +9.108% |
| 2025-10-08 | 38.47 | 38.50 | 38.33 | 38.48 | +0.337% | 23,850 | +8.338% |
| 2025-10-07 | 38.51 | 38.51 | 38.28 | 38.35 | -0.319% | 30,313 | +8.704% |
| 2025-10-06 | 38.56 | 38.56 | 38.42 | 38.47 | -0.221% | 15,898 | +8.357% |
| 2025-10-03 | 38.54 | 38.74 | 38.53 | 38.56 | +0.033% | 24,106 | +8.117% |
| 2025-10-02 | 38.49 | 38.59 | 38.38 | 38.55 | +0.101% | 24,951 | +8.153% |
| 2025-10-01 | 38.35 | 38.55 | 38.34 | 38.51 | +0.152% | 43,137 | +8.262% |
| 2025-09-30 | 38.33 | 38.47 | 38.29 | 38.45 | +0.270% | 51,333 | +8.427% |
| 2025-09-29 | 38.47 | 38.47 | 38.28 | 38.35 | -0.043% | 12,072 | +8.719% |
| 2025-09-26 | 38.14 | 38.37 | 38.14 | 38.36 | +0.690% | 76,305 | +8.673% |
| 2025-09-25 | 38.14 | 38.14 | 37.94 | 38.10 | -0.262% | 12,410 | +9.423% |
| 2025-09-24 | 38.33 | 38.33 | 38.11 | 38.20 | -0.136% | 19,715 | +9.136% |
| 2025-09-23 | 38.31 | 38.41 | 38.19 | 38.25 | -0.438% | 15,671 | +8.988% |
| 2025-09-22 | 38.18 | 38.43 | 38.15 | 38.42 | +0.681% | 27,126 | +8.511% |
| 2025-09-19 | 38.09 | 38.17 | 37.98 | 38.16 | +0.055% | 19,000 | +9.251% |
| 2025-09-18 | 38.07 | 38.25 | 38.07 | 38.14 | +0.424% | 46,948 | +9.310% |
| 2025-09-17 | 37.96 | 38.05 | 37.91 | 37.98 | +0.077% | 20,067 | +9.774% |
| 2025-09-16 | 38.08 | 38.08 | 37.86 | 37.95 | -0.310% | 10,943 | +9.858% |
| 2025-09-15 | 38.13 | 38.14 | 38.02 | 38.07 | -0.165% | 21,195 | +9.517% |
| 2025-09-12 | 38.17 | 38.22 | 38.11 | 38.13 | -0.197% | 13,755 | +9.337% |
| 2025-09-11 | 37.95 | 38.26 | 37.95 | 38.20 | +1.076% | 12,684 | +9.122% |
| 2025-09-10 | 37.90 | 37.91 | 37.73 | 37.80 | +0.091% | 10,541 | +10.296% |
| 2025-09-09 | 37.68 | 37.76 | 37.59 | 37.76 | +0.243% | 29,199 | +10.397% |
| 2025-09-08 | 37.58 | 37.69 | 37.57 | 37.67 | +0.304% | 12,100 | +10.665% |
| 2025-09-05 | 37.72 | 37.81 | 37.39 | 37.56 | -0.231% | 18,599 | +11.001% |
| 2025-09-04 | 37.44 | 37.66 | 37.38 | 37.65 | +0.732% | 24,512 | +10.745% |
| 2025-09-03 | 37.38 | 37.40 | 37.21 | 37.37 | +0.542% | 28,525 | +11.555% |
| 2025-09-02 | 36.91 | 37.18 | 36.89 | 37.17 | -0.023% | 41,488 | +12.160% |
| 2025-08-29 | 37.29 | 37.29 | 37.09 | 37.18 | -0.472% | 15,542 | +12.134% |
| 2025-08-28 | 37.35 | 37.38 | 37.22 | 37.35 | +0.094% | 16,873 | +11.605% |
| 2025-08-27 | 37.22 | 37.34 | 37.22 | 37.32 | +0.350% | 17,522 | +11.710% |
| 2025-08-26 | 37.07 | 37.22 | 37.07 | 37.19 | +0.199% | 16,144 | +12.100% |
| 2025-08-25 | 37.16 | 37.24 | 37.12 | 37.12 | -0.305% | 13,100 | +12.323% |
| 2025-08-22 | 37.04 | 37.35 | 37.04 | 37.23 | +1.104% | 7,649 | +11.981% |
| 2025-08-21 | 36.78 | 36.94 | 36.74 | 36.82 | -0.248% | 14,830 | +13.217% |
| 2025-08-20 | 36.75 | 36.92 | 36.69 | 36.91 | +0.056% | 9,755 | +12.936% |
| 2025-08-19 | 37.00 | 37.12 | 36.87 | 36.89 | -0.362% | 36,789 | +12.999% |
| 2025-08-18 | 37.01 | 37.07 | 36.93 | 37.03 | -0.079% | 15,182 | +12.590% |
| 2025-08-15 | 37.18 | 37.18 | 37.02 | 37.06 | -0.196% | 16,739 | +12.502% |
| 2025-08-14 | 37.02 | 37.16 | 37.00 | 37.13 | -0.132% | 41,982 | +12.281% |
| 2025-08-13 | 37.14 | 37.18 | 37.04 | 37.18 | +0.447% | 20,064 | +12.133% |
| 2025-08-12 | 36.77 | 37.03 | 36.75 | 37.01 | +1.045% | 26,576 | +12.635% |
| 2025-08-11 | 36.75 | 36.81 | 36.63 | 36.63 | -0.324% | 11,823 | +13.811% |
| 2025-08-08 | 36.51 | 36.79 | 36.51 | 36.75 | +0.934% | 17,798 | +13.442% |
| 2025-08-07 | 36.62 | 36.71 | 36.26 | 36.41 | -0.383% | 53,854 | +14.502% |
| 2025-08-06 | 36.39 | 36.58 | 36.36 | 36.55 | +0.773% | 26,065 | +14.063% |
| 2025-08-05 | 36.41 | 36.46 | 36.22 | 36.27 | -0.330% | 28,334 | +14.944% |
| 2025-08-04 | 35.99 | 36.49 | 35.99 | 36.39 | +1.563% | 61,752 | +14.564% |
| 2025-08-01 | 36.03 | 36.03 | 35.73 | 35.83 | -1.186% | 109,880 | +16.355% |
| 2025-07-31 | 36.60 | 36.66 | 36.14 | 36.26 | -0.055% | 72,030 | +14.975% |
| 2025-07-30 | 36.39 | 36.50 | 36.15 | 36.28 | -0.140% | 318,637 | +14.912% |
| 2025-07-29 | 36.41 | 36.51 | 36.31 | 36.33 | +0.083% | 21,092 | +14.751% |
| 2025-07-28 | 36.40 | 36.40 | 36.23 | 36.30 | -0.273% | 14,671 | +14.847% |
| 2025-07-25 | 36.35 | 36.45 | 36.29 | 36.40 | +0.317% | 42,832 | +14.533% |
| 2025-07-24 | 36.34 | 36.39 | 36.26 | 36.28 | +0.028% | 35,620 | +14.896% |
| 2025-07-23 | 36.13 | 36.30 | 36.06 | 36.27 | +0.820% | 23,878 | +14.928% |
| 2025-07-22 | 35.91 | 36.06 | 35.89 | 35.98 | +0.097% | 20,131 | +15.870% |
| 2025-07-21 | 36.00 | 36.12 | 35.94 | 35.95 | -0.014% | 16,007 | +15.983% |
| 2025-07-18 | 36.11 | 36.11 | 35.91 | 35.95 | -0.139% | 16,274 | +15.967% |
| 2025-07-17 | 35.82 | 36.06 | 35.82 | 36.00 | +0.418% | 10,307 | +15.806% |
| 2025-07-16 | 35.75 | 35.85 | 35.55 | 35.85 | +0.476% | 25,887 | +16.290% |
| 2025-07-15 | 36.10 | 36.10 | 35.68 | 35.68 | -0.668% | 19,509 | +16.844% |
| 2025-07-14 | 35.88 | 35.96 | 35.75 | 35.92 | +0.251% | 32,229 | +16.063% |
| 2025-07-11 | 35.90 | 35.94 | 35.83 | 35.83 | -0.693% | 27,200 | +16.355% |
| 2025-07-10 | 36.01 | 36.16 | 35.92 | 36.08 | +0.194% | 64,473 | +15.549% |
| 2025-07-09 | 36.00 | 36.03 | 35.87 | 36.01 | +0.542% | 49,639 | +15.773% |
| 2025-07-08 | 35.92 | 35.94 | 35.80 | 35.82 | -0.207% | 44,241 | +16.401% |
| 2025-07-07 | 36.09 | 36.15 | 35.75 | 35.89 | -0.829% | 36,524 | +16.160% |
| 2025-07-03 | 36.02 | 36.19 | 35.96 | 36.19 | +0.896% | 14,864 | +15.198% |
| 2025-07-02 | 35.82 | 35.87 | 35.72 | 35.87 | -0.226% | 18,890 | +16.229% |
| 2025-07-01 | 35.94 | 36.00 | 35.89 | 35.95 | +0.011% | 14,958 | +15.967% |
| 2025-06-30 | 35.85 | 35.96 | 35.71 | 35.95 | +0.831% | 20,583 | +15.979% |
| 2025-06-27 | 35.51 | 35.77 | 35.50 | 35.65 | +0.507% | 16,748 | +16.942% |
| 2025-06-26 | 35.34 | 35.47 | 35.29 | 35.47 | +0.710% | 10,877 | +17.536% |
| 2025-06-25 | 35.36 | 35.40 | 35.19 | 35.22 | -0.311% | 39,441 | +18.370% |
| 2025-06-24 | 35.24 | 35.40 | 35.22 | 35.33 | +0.655% | 34,365 | +18.002% |
| 2025-06-23 | 34.73 | 35.11 | 34.72 | 35.10 | +0.920% | 23,251 | +18.775% |
| 2025-06-20 | 34.96 | 34.96 | 34.67 | 34.78 | -0.344% | 19,300 | +19.868% |
| 2025-06-18 | 35.07 | 35.16 | 34.90 | 34.90 | -0.200% | 18,009 | +19.456% |
| 2025-06-17 | 35.11 | 35.20 | 34.96 | 34.97 | -0.794% | 24,208 | +19.216% |
| 2025-06-16 | 35.38 | 35.38 | 35.12 | 35.25 | +0.571% | 24,899 | +18.270% |
| 2025-06-13 | 35.18 | 35.29 | 34.95 | 35.05 | -0.989% | 22,641 | +18.944% |
| 2025-06-12 | 35.15 | 35.40 | 35.14 | 35.40 | +0.654% | 44,318 | +17.768% |
| 2025-06-11 | 35.34 | 35.37 | 35.11 | 35.17 | -0.227% | 24,621 | +18.539% |
| 2025-06-10 | 35.23 | 35.31 | 35.09 | 35.25 | +0.171% | 17,570 | +18.270% |
| 2025-06-09 | 35.39 | 35.39 | 35.18 | 35.19 | -0.565% | 17,418 | +18.471% |
| 2025-06-06 | 35.35 | 35.46 | 35.32 | 35.39 | +0.970% | 21,672 | +17.802% |
| 2025-06-05 | 35.23 | 35.29 | 35.03 | 35.05 | -0.341% | 15,073 | +18.944% |
| 2025-06-04 | 35.26 | 35.36 | 35.15 | 35.17 | -0.114% | 118,186 | +18.539% |
| 2025-06-03 | 35.03 | 35.23 | 34.93 | 35.21 | +0.485% | 22,019 | +18.404% |
| 2025-06-02 | 34.79 | 35.09 | 34.67 | 35.04 | +0.459% | 34,328 | +18.978% |
| 2025-05-30 | 34.75 | 34.93 | 34.60 | 34.88 | +0.151% | 34,733 | +19.524% |
| 2025-05-29 | 35.06 | 35.06 | 34.72 | 34.83 | +0.223% | 24,567 | +19.705% |
| 2025-05-28 | 34.93 | 35.01 | 34.72 | 34.75 | -0.390% | 19,113 | +19.971% |
| 2025-05-27 | 34.71 | 34.90 | 34.60 | 34.89 | +1.720% | 26,009 | +19.503% |
| 2025-05-23 | 34.18 | 34.45 | 34.18 | 34.30 | -0.476% | 21,071 | +21.559% |
| 2025-05-22 | 34.54 | 34.68 | 34.43 | 34.46 | -0.376% | 14,836 | +20.981% |
| 2025-05-21 | 34.80 | 35.00 | 34.50 | 34.59 | -1.312% | 20,711 | +20.526% |
| 2025-05-20 | 34.98 | 35.06 | 34.89 | 35.05 | -0.143% | 19,971 | +18.944% |
| 2025-05-19 | 34.73 | 35.11 | 34.73 | 35.10 | +0.115% | 12,268 | +18.774% |
| 2025-05-16 | 34.84 | 35.06 | 34.77 | 35.06 | +0.921% | 27,419 | +18.910% |
| 2025-05-15 | 34.35 | 34.76 | 34.35 | 34.74 | +0.959% | 19,502 | +20.006% |
| 2025-05-14 | 34.53 | 34.53 | 34.37 | 34.41 | -0.203% | 11,935 | +21.157% |
| 2025-05-13 | 34.32 | 34.58 | 34.32 | 34.48 | +0.466% | 26,708 | +20.911% |
| 2025-05-12 | 34.32 | 34.32 | 33.99 | 34.32 | +2.601% | 20,741 | +21.474% |
| 2025-05-09 | 33.64 | 33.64 | 33.40 | 33.45 | -0.179% | 35,777 | +24.634% |
| 2025-05-08 | 33.70 | 33.83 | 33.38 | 33.51 | +0.209% | 12,981 | +24.411% |
| 2025-05-07 | 33.35 | 33.51 | 33.20 | 33.44 | +0.511% | 13,208 | +24.671% |
| 2025-05-06 | 33.26 | 33.48 | 33.20 | 33.27 | -0.746% | 20,040 | +25.308% |
| 2025-05-05 | 33.55 | 33.69 | 33.25 | 33.52 | -0.446% | 115,363 | +24.374% |
| 2025-05-02 | 33.52 | 33.71 | 33.45 | 33.67 | +1.814% | 41,740 | +23.819% |
| 2025-05-01 | 33.18 | 33.36 | 33.07 | 33.07 | +0.395% | 18,464 | +26.066% |
| 2025-04-30 | 32.40 | 32.97 | 32.25 | 32.94 | +0.305% | 21,267 | +26.563% |
| 2025-04-29 | 32.56 | 32.93 | 32.56 | 32.84 | +0.459% | 15,559 | +26.949% |
| 2025-04-28 | 32.54 | 32.71 | 32.37 | 32.69 | +0.430% | 26,757 | +27.531% |
| 2025-04-25 | 32.53 | 32.58 | 32.27 | 32.55 | -0.215% | 15,483 | +28.080% |
| 2025-04-24 | 32.03 | 33.38 | 31.88 | 32.62 | +2.033% | 17,254 | +27.805% |
| 2025-04-23 | 32.35 | 32.39 | 31.84 | 31.97 | +1.492% | 17,686 | +30.404% |
| 2025-04-22 | 31.11 | 31.59 | 31.00 | 31.50 | +2.339% | 15,301 | +32.349% |
| 2025-04-21 | 31.20 | 31.26 | 30.46 | 30.78 | -2.161% | 26,579 | +35.445% |
| 2025-04-17 | 31.60 | 31.76 | 31.38 | 31.46 | +0.159% | 22,739 | +32.517% |
| 2025-04-16 | 31.63 | 31.75 | 31.11 | 31.41 | -1.905% | 74,961 | +32.728% |
| 2025-04-15 | 31.98 | 32.27 | 31.98 | 32.02 | 0.000% | 22,442 | +30.200% |