FNCL
Fidelity MSCI Financials Index ETF
stockNYSEETF
Market OpenOct 5, 2026 1:39:11 PM EDT
76.46USD+0.678%(+0.52)50,933
76.14Bid76.30Ask0.16SpreadFNCL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 75.96 | 76.49 | 75.76 | 76.46 | +0.685% | 50,933 | 0.000% |
| 2026-10-02 | 76.09 | 76.27 | 75.63 | 75.94 | +0.092% | 179,414 | +0.685% |
| 2026-10-01 | 75.49 | 75.98 | 74.89 | 75.87 | +0.198% | 170,956 | +0.778% |
| 2026-09-30 | 76.59 | 76.59 | 75.72 | 75.72 | -1.123% | 765,893 | +0.977% |
| 2026-09-29 | 76.91 | 77.05 | 76.18 | 76.58 | -0.338% | 86,308 | -0.157% |
| 2026-09-28 | 77.47 | 77.56 | 76.81 | 76.84 | -1.145% | 134,641 | -0.495% |
| 2026-09-25 | 77.52 | 77.86 | 77.05 | 77.73 | +0.634% | 208,903 | -1.634% |
| 2026-09-24 | 77.42 | 77.69 | 76.93 | 77.24 | -0.103% | 149,484 | -1.010% |
| 2026-09-23 | 77.49 | 78.14 | 77.32 | 77.32 | -0.643% | 120,516 | -1.112% |
| 2026-09-22 | 79.58 | 79.58 | 77.50 | 77.82 | -1.928% | 207,170 | -1.748% |
| 2026-09-21 | 79.59 | 79.73 | 79.14 | 79.35 | +0.303% | 109,661 | -3.642% |
| 2026-09-18 | 78.86 | 79.17 | 78.54 | 79.11 | -0.378% | 136,917 | -3.350% |
| 2026-09-17 | 80.05 | 80.05 | 79.01 | 79.41 | -0.063% | 83,162 | -3.715% |
| 2026-09-16 | 80.79 | 80.79 | 78.71 | 79.46 | -1.634% | 146,754 | -3.775% |
| 2026-09-15 | 81.03 | 81.03 | 80.27 | 80.78 | -0.407% | 476,925 | -5.348% |
| 2026-09-14 | 81.49 | 81.79 | 80.77 | 81.11 | -0.320% | 123,450 | -5.733% |
| 2026-09-11 | 81.60 | 81.72 | 80.99 | 81.37 | +0.600% | 157,893 | -6.034% |
| 2026-09-10 | 81.00 | 81.09 | 80.65 | 80.89 | -0.314% | 93,324 | -5.471% |
| 2026-09-09 | 81.33 | 81.53 | 80.75 | 81.14 | -0.564% | 103,442 | -5.768% |
| 2026-09-08 | 82.22 | 82.27 | 81.51 | 81.60 | -1.378% | 90,865 | -6.299% |
| 2026-09-04 | 82.62 | 82.96 | 82.51 | 82.74 | -0.708% | 115,333 | -7.590% |
| 2026-09-03 | 82.51 | 83.35 | 82.51 | 83.33 | +1.622% | 112,719 | -8.244% |
| 2026-09-02 | 81.53 | 82.78 | 81.52 | 82.00 | +0.898% | 73,931 | -6.756% |
| 2026-09-01 | 81.97 | 82.25 | 81.18 | 81.27 | -0.963% | 84,267 | -5.919% |
| 2026-08-31 | 82.42 | 82.42 | 82.05 | 82.06 | -0.690% | 101,307 | -6.824% |
| 2026-08-28 | 82.57 | 83.14 | 82.55 | 82.63 | +0.243% | 77,549 | -7.467% |
| 2026-08-27 | 82.39 | 82.82 | 82.16 | 82.43 | -0.471% | 77,189 | -7.243% |
| 2026-08-26 | 82.89 | 83.03 | 82.74 | 82.82 | -0.121% | 339,434 | -7.679% |
| 2026-08-25 | 82.80 | 82.99 | 82.35 | 82.92 | +0.145% | 54,209 | -7.791% |
| 2026-08-24 | 82.15 | 83.13 | 82.15 | 82.80 | +1.062% | 77,038 | -7.657% |
| 2026-08-21 | 81.62 | 82.08 | 81.62 | 81.93 | +0.936% | 43,049 | -6.676% |
| 2026-08-20 | 81.84 | 81.98 | 81.08 | 81.17 | -0.903% | 66,514 | -5.803% |
| 2026-08-19 | 82.58 | 82.87 | 81.83 | 81.91 | -0.607% | 80,191 | -6.654% |
| 2026-08-18 | 82.28 | 82.67 | 82.19 | 82.41 | +0.231% | 72,659 | -7.220% |
| 2026-08-17 | 82.80 | 83.08 | 82.17 | 82.22 | -0.987% | 98,482 | -7.006% |
| 2026-08-14 | 83.01 | 83.15 | 82.93 | 83.04 | -0.036% | 84,464 | -7.924% |
| 2026-08-13 | 82.91 | 83.16 | 82.37 | 83.07 | +0.740% | 75,758 | -7.957% |
| 2026-08-12 | 82.33 | 82.64 | 82.15 | 82.46 | +0.219% | 107,656 | -7.276% |
| 2026-08-11 | 82.22 | 82.63 | 82.22 | 82.28 | +0.122% | 59,826 | -7.073% |
| 2026-08-10 | 81.87 | 82.45 | 81.87 | 82.18 | +0.183% | 79,886 | -6.960% |
| 2026-08-07 | 82.25 | 82.26 | 81.81 | 82.03 | -0.304% | 66,958 | -6.790% |
| 2026-08-06 | 83.03 | 83.03 | 82.09 | 82.28 | -0.472% | 71,924 | -7.073% |
| 2026-08-05 | 82.94 | 83.13 | 82.47 | 82.67 | +0.194% | 91,005 | -7.512% |
| 2026-08-04 | 81.73 | 82.74 | 81.69 | 82.51 | +0.856% | 78,964 | -7.332% |
| 2026-08-03 | 81.57 | 81.93 | 81.31 | 81.81 | +0.925% | 123,104 | -6.540% |
| 2026-07-31 | 81.00 | 81.33 | 80.76 | 81.06 | -0.155% | 138,955 | -5.675% |
| 2026-07-30 | 80.92 | 81.24 | 80.06 | 81.19 | +0.453% | 66,325 | -5.821% |
| 2026-07-29 | 81.48 | 81.76 | 80.69 | 80.82 | -1.463% | 102,620 | -5.395% |
| 2026-07-28 | 81.31 | 82.07 | 81.22 | 82.02 | +1.216% | 69,495 | -6.779% |
| 2026-07-27 | 80.90 | 81.40 | 80.64 | 81.03 | +1.016% | 77,917 | -5.646% |
| 2026-07-24 | 79.48 | 80.36 | 79.42 | 80.22 | +0.880% | 128,398 | -4.687% |
| 2026-07-23 | 79.38 | 79.55 | 79.04 | 79.52 | -0.463% | 139,859 | -3.848% |
| 2026-07-22 | 80.08 | 80.15 | 79.73 | 79.89 | -0.200% | 91,195 | -4.293% |
| 2026-07-21 | 79.97 | 80.30 | 79.55 | 80.05 | +0.075% | 58,367 | -4.485% |
| 2026-07-20 | 80.38 | 80.38 | 79.82 | 79.99 | -0.411% | 56,648 | -4.413% |
| 2026-07-17 | 80.50 | 81.19 | 80.15 | 80.32 | -0.901% | 75,851 | -4.806% |
| 2026-07-16 | 80.83 | 81.14 | 80.51 | 81.05 | +0.558% | 75,469 | -5.663% |
| 2026-07-15 | 80.26 | 81.01 | 80.26 | 80.60 | +0.599% | 78,757 | -5.136% |
| 2026-07-14 | 79.34 | 80.88 | 79.34 | 80.12 | +0.326% | 73,343 | -4.568% |
| 2026-07-13 | 79.80 | 80.08 | 79.31 | 79.86 | +0.541% | 60,028 | -4.257% |
| 2026-07-10 | 79.76 | 79.82 | 79.01 | 79.43 | +0.328% | 84,302 | -3.739% |
| 2026-07-09 | 78.41 | 79.37 | 78.41 | 79.17 | +1.021% | 151,843 | -3.423% |
| 2026-07-08 | 79.49 | 79.49 | 78.31 | 78.37 | -1.890% | 334,451 | -2.437% |
| 2026-07-07 | 80.24 | 80.58 | 79.83 | 79.88 | -0.150% | 75,848 | -4.281% |
| 2026-07-06 | 79.38 | 80.06 | 79.30 | 80.00 | +0.959% | 130,757 | -4.425% |
| 2026-07-02 | 78.85 | 79.30 | 78.59 | 79.24 | +1.278% | 129,447 | -3.508% |
| 2026-07-01 | 76.78 | 78.61 | 76.78 | 78.24 | +2.194% | 73,746 | -2.275% |
| 2026-06-30 | 76.68 | 76.85 | 76.30 | 76.56 | -0.143% | 94,567 | -0.131% |
| 2026-06-29 | 76.64 | 77.08 | 76.57 | 76.67 | +0.222% | 77,904 | -0.274% |
| 2026-06-26 | 76.44 | 76.94 | 75.96 | 76.50 | +0.328% | 83,917 | -0.052% |
| 2026-06-25 | 76.81 | 77.86 | 76.22 | 76.25 | -0.431% | 86,261 | +0.275% |
| 2026-06-24 | 76.69 | 77.10 | 76.34 | 76.58 | -0.208% | 159,349 | -0.157% |
| 2026-06-23 | 76.27 | 76.95 | 76.27 | 76.74 | +0.458% | 222,093 | -0.365% |
| 2026-06-22 | 76.24 | 76.88 | 76.24 | 76.39 | +0.473% | 117,538 | +0.092% |
| 2026-06-18 | 77.21 | 77.21 | 75.86 | 76.03 | -1.118% | 75,639 | +0.566% |
| 2026-06-17 | 77.21 | 78.13 | 76.69 | 76.89 | -0.672% | 87,365 | -0.559% |
| 2026-06-16 | 76.77 | 77.47 | 76.76 | 77.41 | +1.481% | 91,397 | -1.227% |
| 2026-06-15 | 76.66 | 76.91 | 76.21 | 76.28 | +0.276% | 75,998 | +0.236% |
| 2026-06-12 | 75.48 | 76.36 | 75.41 | 76.07 | +1.359% | 66,334 | +0.513% |
| 2026-06-11 | 74.59 | 75.21 | 74.20 | 75.05 | +0.819% | 113,122 | +1.879% |
| 2026-06-10 | 74.77 | 75.26 | 74.43 | 74.44 | -0.375% | 66,938 | +2.714% |
| 2026-06-09 | 74.23 | 75.08 | 74.12 | 74.72 | +1.000% | 108,174 | +2.329% |
| 2026-06-08 | 74.30 | 74.51 | 73.96 | 73.98 | -0.551% | 72,331 | +3.352% |
| 2026-06-05 | 74.43 | 74.60 | 74.06 | 74.39 | +0.189% | 92,164 | +2.783% |
| 2026-06-04 | 73.18 | 74.38 | 73.18 | 74.25 | +2.669% | 149,588 | +2.976% |
| 2026-06-03 | 72.83 | 72.83 | 71.93 | 72.32 | -1.418% | 161,256 | +5.725% |
| 2026-06-02 | 73.02 | 73.59 | 72.77 | 73.36 | +0.068% | 62,822 | +4.226% |
| 2026-06-01 | 73.02 | 73.51 | 72.99 | 73.31 | -0.272% | 74,585 | +4.297% |
| 2026-05-29 | 73.08 | 73.85 | 73.08 | 73.51 | +0.520% | 93,905 | +4.013% |
| 2026-05-28 | 73.00 | 73.38 | 72.92 | 73.13 | -0.286% | 121,900 | +4.554% |
| 2026-05-27 | 73.86 | 74.16 | 73.26 | 73.34 | -0.878% | 92,480 | +4.254% |
| 2026-05-26 | 74.09 | 74.41 | 73.75 | 73.99 | +0.068% | 107,558 | +3.338% |
| 2026-05-22 | 74.04 | 74.32 | 73.92 | 73.94 | +0.203% | 93,860 | +3.408% |
| 2026-05-21 | 73.33 | 73.87 | 72.97 | 73.79 | +0.231% | 118,328 | +3.618% |
| 2026-05-20 | 72.93 | 73.69 | 72.28 | 73.62 | +1.154% | 108,240 | +3.858% |
| 2026-05-19 | 73.52 | 73.65 | 72.70 | 72.78 | -1.114% | 101,467 | +5.056% |
| 2026-05-18 | 72.66 | 73.73 | 72.66 | 73.60 | +1.141% | 104,961 | +3.886% |
| 2026-05-15 | 72.99 | 73.22 | 72.65 | 72.77 | -0.411% | 58,152 | +5.071% |
| 2026-05-14 | 72.94 | 73.36 | 72.88 | 73.07 | +0.634% | 89,858 | +4.639% |
| 2026-05-13 | 72.89 | 73.04 | 72.55 | 72.61 | -1.144% | 107,466 | +5.302% |
| 2026-05-12 | 73.02 | 73.61 | 72.45 | 73.45 | +0.589% | 153,827 | +4.098% |
| 2026-05-11 | 73.26 | 73.44 | 72.84 | 73.02 | -0.355% | 96,826 | +4.711% |
| 2026-05-08 | 73.84 | 73.84 | 73.11 | 73.28 | -0.475% | 66,841 | +4.340% |
| 2026-05-07 | 74.02 | 74.39 | 73.50 | 73.63 | -0.540% | 116,532 | +3.844% |
| 2026-05-06 | 74.27 | 74.56 | 74.02 | 74.03 | +0.407% | 121,888 | +3.282% |
| 2026-05-05 | 73.70 | 73.98 | 73.43 | 73.73 | +0.177% | 78,947 | +3.703% |
| 2026-05-04 | 73.96 | 74.51 | 73.50 | 73.60 | -0.688% | 126,913 | +3.886% |
| 2026-05-01 | 74.71 | 75.04 | 74.11 | 74.11 | -0.390% | 156,105 | +3.171% |
| 2026-04-30 | 73.40 | 74.56 | 73.37 | 74.40 | +0.446% | 120,910 | +2.769% |
| 2026-04-29 | 74.41 | 74.52 | 73.81 | 74.07 | -0.094% | 101,875 | +3.227% |
| 2026-04-28 | 74.60 | 74.61 | 74.08 | 74.14 | +0.081% | 124,079 | +3.129% |
| 2026-04-27 | 73.35 | 74.21 | 73.35 | 74.08 | +0.680% | 55,753 | +3.213% |
| 2026-04-24 | 73.80 | 73.85 | 73.40 | 73.58 | -0.581% | 94,071 | +3.914% |
| 2026-04-23 | 74.44 | 74.53 | 73.30 | 74.01 | -0.764% | 1,134,766 | +3.310% |
| 2026-04-22 | 75.08 | 75.17 | 74.45 | 74.58 | -0.161% | 79,896 | +2.521% |
| 2026-04-21 | 75.31 | 76.01 | 74.61 | 74.70 | -0.678% | 138,913 | +2.356% |
| 2026-04-20 | 74.70 | 75.37 | 74.70 | 75.21 | +0.360% | 76,047 | +1.662% |
| 2026-04-17 | 74.76 | 75.71 | 74.67 | 74.94 | +0.984% | 176,838 | +2.028% |
| 2026-04-16 | 74.33 | 74.70 | 74.06 | 74.21 | -0.296% | 105,329 | +3.032% |
| 2026-04-15 | 74.30 | 74.66 | 73.93 | 74.43 | +0.772% | 94,769 | +2.727% |
| 2026-04-14 | 73.41 | 74.02 | 73.41 | 73.86 | +0.340% | 101,951 | +3.520% |
| 2026-04-13 | 71.87 | 73.63 | 71.78 | 73.61 | +1.727% | 100,012 | +3.872% |
| 2026-04-10 | 73.03 | 73.03 | 72.16 | 72.36 | -1.039% | 99,713 | +5.666% |
| 2026-04-09 | 72.55 | 73.38 | 72.32 | 73.12 | +0.316% | 143,093 | +4.568% |
| 2026-04-08 | 72.78 | 73.22 | 72.60 | 72.89 | +2.662% | 97,522 | +4.898% |
| 2026-04-07 | 70.61 | 71.13 | 70.48 | 71.00 | +0.014% | 78,361 | +7.690% |
| 2026-04-06 | 70.37 | 71.03 | 70.37 | 70.99 | +0.724% | 94,932 | +7.705% |
| 2026-04-02 | 69.25 | 70.82 | 69.07 | 70.48 | +0.435% | 84,497 | +8.485% |
| 2026-04-01 | 70.71 | 70.80 | 69.95 | 70.17 | -0.036% | 124,331 | +8.956% |
| 2026-03-31 | 69.57 | 70.26 | 68.93 | 70.20 | +2.228% | 128,719 | +8.917% |
| 2026-03-30 | 68.53 | 69.20 | 68.34 | 68.67 | +1.089% | 158,657 | +11.344% |
| 2026-03-27 | 69.32 | 69.32 | 67.76 | 67.93 | -2.525% | 229,867 | +12.557% |
| 2026-03-26 | 69.60 | 70.23 | 69.45 | 69.69 | -0.599% | 129,606 | +9.714% |
| 2026-03-25 | 70.46 | 70.96 | 69.61 | 70.11 | +0.200% | 104,444 | +9.057% |
| 2026-03-24 | 69.28 | 70.39 | 69.28 | 69.97 | +0.057% | 145,771 | +9.275% |
| 2026-03-23 | 70.50 | 70.82 | 69.90 | 69.93 | +1.011% | 224,566 | +9.338% |
| 2026-03-20 | 69.09 | 69.54 | 68.78 | 69.23 | -0.453% | 130,268 | +10.443% |
| 2026-03-19 | 69.07 | 69.85 | 68.88 | 69.55 | +0.007% | 262,529 | +9.943% |
| 2026-03-18 | 70.04 | 70.53 | 69.47 | 69.54 | -1.222% | 143,517 | +9.951% |
| 2026-03-17 | 70.51 | 71.23 | 70.36 | 70.40 | +0.571% | 236,333 | +8.608% |
| 2026-03-16 | 69.78 | 70.53 | 69.78 | 70.00 | +0.879% | 117,823 | +9.229% |
| 2026-03-13 | 69.72 | 70.23 | 69.39 | 69.39 | -0.029% | 179,149 | +10.189% |
| 2026-03-12 | 69.70 | 69.86 | 69.33 | 69.41 | -1.602% | 188,022 | +10.157% |
| 2026-03-11 | 70.98 | 71.18 | 69.92 | 70.54 | -0.871% | 167,885 | +8.392% |
| 2026-03-10 | 71.50 | 72.08 | 70.72 | 71.16 | -0.517% | 153,051 | +7.448% |
| 2026-03-09 | 70.90 | 71.76 | 69.87 | 71.53 | -0.473% | 175,739 | +6.892% |
| 2026-03-06 | 71.72 | 71.94 | 70.69 | 71.87 | -1.453% | 128,194 | +6.387% |
| 2026-03-05 | 73.02 | 73.71 | 72.44 | 72.93 | -0.627% | 124,223 | +4.840% |
| 2026-03-04 | 73.23 | 73.57 | 72.83 | 73.39 | +0.507% | 113,910 | +4.183% |
| 2026-03-03 | 71.83 | 73.45 | 71.40 | 73.02 | -0.232% | 355,706 | +4.711% |
| 2026-03-02 | 71.98 | 73.59 | 71.85 | 73.19 | +0.109% | 121,922 | +4.468% |
| 2026-02-27 | 73.94 | 74.04 | 72.55 | 73.11 | -2.233% | 144,816 | +4.582% |
| 2026-02-26 | 74.07 | 75.01 | 74.07 | 74.78 | +1.204% | 86,309 | +2.247% |
| 2026-02-25 | 73.10 | 73.97 | 72.97 | 73.89 | +1.679% | 163,110 | +3.478% |
| 2026-02-24 | 72.01 | 72.94 | 71.68 | 72.67 | +0.484% | 137,141 | +5.215% |
| 2026-02-23 | 74.42 | 74.81 | 72.19 | 72.32 | -3.406% | 182,755 | +5.725% |
| 2026-02-20 | 74.21 | 74.88 | 73.84 | 74.87 | +0.551% | 84,826 | +2.124% |
| 2026-02-19 | 74.46 | 74.59 | 73.89 | 74.46 | -0.839% | 97,218 | +2.686% |
| 2026-02-18 | 74.69 | 75.36 | 74.69 | 75.09 | +0.778% | 82,494 | +1.824% |
| 2026-02-17 | 74.15 | 74.83 | 74.11 | 74.51 | +0.935% | 133,312 | +2.617% |
| 2026-02-13 | 73.65 | 74.21 | 73.22 | 73.82 | 0.000% | 114,739 | +3.576% |
| 2026-02-12 | 75.62 | 75.75 | 73.46 | 73.82 | -2.057% | 118,753 | +3.576% |
| 2026-02-11 | 76.73 | 77.01 | 75.27 | 75.37 | -1.541% | 120,845 | +1.446% |
| 2026-02-10 | 76.77 | 77.51 | 75.90 | 76.55 | -0.700% | 100,901 | -0.118% |
| 2026-02-09 | 77.26 | 77.66 | 77.06 | 77.09 | -0.503% | 94,379 | -0.817% |
| 2026-02-06 | 76.87 | 77.60 | 76.87 | 77.48 | +1.880% | 117,131 | -1.316% |
| 2026-02-05 | 76.79 | 76.91 | 75.89 | 76.05 | -1.170% | 85,598 | +0.539% |
| 2026-02-04 | 76.38 | 77.27 | 76.34 | 76.95 | +0.746% | 90,463 | -0.637% |
| 2026-02-03 | 76.74 | 77.27 | 75.84 | 76.38 | -0.818% | 109,466 | +0.105% |
| 2026-02-02 | 76.20 | 77.10 | 76.20 | 77.01 | +1.036% | 128,009 | -0.714% |
| 2026-01-30 | 76.21 | 76.37 | 75.64 | 76.22 | -0.327% | 133,266 | +0.315% |
| 2026-01-29 | 76.21 | 76.56 | 75.70 | 76.47 | +1.031% | 115,653 | -0.013% |
| 2026-01-28 | 75.66 | 76.03 | 75.45 | 75.69 | -0.119% | 126,123 | +1.017% |
| 2026-01-27 | 76.17 | 76.17 | 75.53 | 75.78 | -0.682% | 160,782 | +0.897% |
| 2026-01-26 | 75.84 | 76.46 | 75.84 | 76.30 | +0.567% | 110,782 | +0.210% |
| 2026-01-23 | 76.52 | 76.52 | 75.60 | 75.87 | -1.506% | 117,583 | +0.778% |
| 2026-01-22 | 76.79 | 77.38 | 76.79 | 77.03 | +0.706% | 105,026 | -0.740% |
| 2026-01-21 | 76.25 | 76.96 | 76.16 | 76.49 | +0.618% | 91,334 | -0.039% |
| 2026-01-20 | 76.43 | 77.22 | 75.86 | 76.02 | -2.061% | 161,206 | +0.579% |
| 2026-01-16 | 77.60 | 78.14 | 77.51 | 77.62 | -0.039% | 138,425 | -1.494% |
| 2026-01-15 | 77.29 | 78.06 | 77.29 | 77.65 | +0.557% | 307,411 | -1.533% |
| 2026-01-14 | 76.97 | 77.22 | 76.53 | 77.22 | -0.065% | 364,809 | -0.984% |
| 2026-01-13 | 78.51 | 78.51 | 77.12 | 77.27 | -1.792% | 242,509 | -1.048% |
| 2026-01-12 | 78.33 | 78.76 | 78.16 | 78.68 | -0.832% | 159,922 | -2.822% |
| 2026-01-09 | 79.69 | 79.98 | 79.34 | 79.34 | -0.339% | 114,306 | -3.630% |
| 2026-01-08 | 78.85 | 80.06 | 78.85 | 79.61 | +0.632% | 90,350 | -3.957% |
| 2026-01-07 | 80.00 | 80.00 | 78.97 | 79.11 | -1.334% | 163,577 | -3.350% |
| 2026-01-06 | 79.58 | 80.29 | 79.57 | 80.18 | +0.476% | 157,984 | -4.640% |
| 2026-01-05 | 77.91 | 80.31 | 77.91 | 79.80 | +2.295% | 182,078 | -4.185% |
| 2026-01-02 | 77.79 | 78.14 | 77.20 | 78.01 | +0.347% | 125,170 | -1.987% |
| 2025-12-31 | 78.40 | 78.40 | 77.71 | 77.74 | -0.804% | 164,012 | -1.647% |
| 2025-12-30 | 78.69 | 78.69 | 78.30 | 78.37 | -0.318% | 93,628 | -2.437% |
| 2025-12-29 | 78.99 | 79.08 | 78.54 | 78.62 | -0.582% | 76,298 | -2.747% |
| 2025-12-26 | 79.14 | 79.23 | 78.83 | 79.08 | -0.189% | 42,412 | -3.313% |
| 2025-12-24 | 78.89 | 79.43 | 78.77 | 79.23 | +0.558% | 54,798 | -3.496% |
| 2025-12-23 | 78.70 | 79.01 | 78.70 | 78.79 | +0.064% | 76,379 | -2.957% |
| 2025-12-22 | 77.90 | 78.89 | 77.90 | 78.74 | +1.273% | 96,504 | -2.896% |
| 2025-12-19 | 77.49 | 78.01 | 77.49 | 77.75 | +0.180% | 108,849 | -1.659% |
| 2025-12-18 | 77.94 | 78.26 | 77.47 | 77.61 | -0.116% | 101,727 | -1.482% |
| 2025-12-17 | 77.87 | 78.33 | 77.62 | 77.70 | -0.013% | 82,548 | -1.596% |
| 2025-12-16 | 78.21 | 78.30 | 77.49 | 77.71 | -0.525% | 188,227 | -1.609% |
| 2025-12-15 | 78.39 | 78.58 | 77.92 | 78.12 | -0.026% | 108,414 | -2.125% |
| 2025-12-12 | 78.46 | 78.46 | 77.85 | 78.14 | -0.013% | 118,693 | -2.150% |
| 2025-12-11 | 76.81 | 78.25 | 76.81 | 78.15 | +1.798% | 56,486 | -2.163% |
| 2025-12-10 | 75.80 | 77.03 | 75.75 | 76.77 | +1.373% | 57,930 | -0.404% |
| 2025-12-09 | 75.96 | 76.67 | 75.73 | 75.73 | -0.250% | 69,250 | +0.964% |
| 2025-12-08 | 76.24 | 76.24 | 75.70 | 75.92 | -0.354% | 59,210 | +0.711% |
| 2025-12-05 | 75.99 | 76.54 | 75.99 | 76.19 | -0.013% | 71,694 | +0.354% |
| 2025-12-04 | 76.11 | 76.43 | 75.98 | 76.20 | +0.224% | 69,853 | +0.341% |
| 2025-12-03 | 75.03 | 76.07 | 75.03 | 76.03 | +1.346% | 84,620 | +0.566% |
| 2025-12-02 | 75.18 | 75.45 | 74.79 | 75.02 | -0.060% | 144,108 | +1.919% |
| 2025-12-01 | 75.12 | 75.78 | 75.04 | 75.06 | -0.655% | 86,816 | +1.858% |
| 2025-11-28 | 75.25 | 75.89 | 75.24 | 75.56 | +0.626% | 33,694 | +1.191% |
| 2025-11-26 | 74.76 | 75.44 | 74.62 | 75.09 | +0.684% | 95,149 | +1.824% |
| 2025-11-25 | 73.75 | 74.77 | 73.66 | 74.58 | +1.442% | 106,361 | +2.521% |
| 2025-11-24 | 73.39 | 73.67 | 72.81 | 73.52 | +0.328% | 103,616 | +3.999% |
| 2025-11-21 | 72.79 | 73.64 | 72.40 | 73.28 | +1.313% | 114,891 | +4.340% |
| 2025-11-20 | 73.57 | 74.14 | 72.28 | 72.33 | -0.863% | 168,360 | +5.710% |
| 2025-11-19 | 72.75 | 73.06 | 72.44 | 72.96 | +0.441% | 81,156 | +4.797% |
| 2025-11-18 | 72.47 | 73.15 | 72.32 | 72.64 | -0.165% | 140,971 | +5.259% |
| 2025-11-17 | 74.29 | 74.29 | 72.47 | 72.76 | -2.013% | 108,730 | +5.085% |
| 2025-11-14 | 74.67 | 74.73 | 74.03 | 74.25 | -0.927% | 79,644 | +2.969% |
| 2025-11-13 | 75.82 | 76.08 | 74.84 | 74.95 | -1.446% | 78,419 | +2.015% |
| 2025-11-12 | 75.44 | 76.38 | 75.44 | 76.05 | +0.902% | 68,847 | +0.539% |
| 2025-11-11 | 75.19 | 75.55 | 75.00 | 75.37 | +0.413% | 39,064 | +1.446% |
| 2025-11-10 | 74.88 | 75.30 | 74.65 | 75.06 | +0.374% | 84,890 | +1.865% |
| 2025-11-07 | 73.99 | 74.78 | 73.74 | 74.78 | +0.782% | 85,934 | +2.247% |
| 2025-11-06 | 74.38 | 74.63 | 73.86 | 74.20 | -0.363% | 82,043 | +3.046% |
| 2025-11-05 | 74.24 | 74.83 | 74.04 | 74.47 | +0.404% | 103,212 | +2.672% |
| 2025-11-04 | 73.57 | 74.41 | 73.45 | 74.17 | +0.352% | 464,008 | +3.088% |
| 2025-11-03 | 74.10 | 74.10 | 73.18 | 73.91 | -0.364% | 120,950 | +3.450% |
| 2025-10-31 | 73.61 | 74.33 | 73.60 | 74.18 | +0.379% | 111,432 | +3.074% |
| 2025-10-30 | 73.64 | 74.75 | 73.64 | 73.90 | +0.190% | 137,445 | +3.464% |
| 2025-10-29 | 74.38 | 74.52 | 73.48 | 73.76 | -1.693% | 164,325 | +3.661% |
| 2025-10-28 | 75.58 | 75.65 | 74.98 | 75.03 | -0.675% | 161,110 | +1.906% |
| 2025-10-27 | 75.57 | 75.73 | 75.42 | 75.54 | +0.385% | 80,695 | +1.218% |
| 2025-10-24 | 74.95 | 75.47 | 74.95 | 75.25 | +1.047% | 73,159 | +1.608% |
| 2025-10-23 | 74.42 | 74.66 | 74.12 | 74.47 | +0.283% | 76,329 | +2.672% |
| 2025-10-22 | 74.79 | 74.79 | 73.92 | 74.26 | -0.562% | 109,367 | +2.963% |
| 2025-10-21 | 74.60 | 75.23 | 74.60 | 74.68 | -0.013% | 119,840 | +2.384% |
| 2025-10-20 | 74.07 | 74.85 | 74.04 | 74.69 | +1.275% | 113,547 | +2.370% |
| 2025-10-17 | 73.33 | 74.00 | 73.15 | 73.75 | +0.889% | 118,608 | +3.675% |
| 2025-10-16 | 75.22 | 75.22 | 72.84 | 73.10 | -3.115% | 201,662 | +4.596% |
| 2025-10-15 | 75.96 | 76.16 | 74.99 | 75.45 | -0.185% | 91,573 | +1.339% |
| 2025-10-14 | 74.09 | 76.06 | 74.09 | 75.59 | +1.381% | 157,400 | +1.151% |
| 2025-10-13 | 74.35 | 74.73 | 74.14 | 74.56 | +0.975% | 65,107 | +2.548% |
| 2025-10-10 | 75.71 | 76.03 | 73.80 | 73.84 | -2.250% | 74,913 | +3.548% |
| 2025-10-09 | 75.94 | 76.11 | 75.38 | 75.54 | -0.435% | 82,095 | +1.218% |
| 2025-10-08 | 76.44 | 76.44 | 75.67 | 75.87 | -0.485% | 63,058 | +0.778% |
| 2025-10-07 | 76.36 | 76.63 | 75.96 | 76.24 | +0.131% | 59,172 | +0.289% |
| 2025-10-06 | 76.46 | 76.61 | 75.60 | 76.14 | -0.079% | 122,605 | +0.420% |
| 2025-10-03 | 75.74 | 76.49 | 75.74 | 76.20 | +0.780% | 75,820 | +0.341% |
| 2025-10-02 | 75.58 | 75.75 | 75.21 | 75.61 | -0.040% | 114,978 | +1.124% |
| 2025-10-01 | 75.95 | 76.13 | 75.64 | 75.64 | -0.917% | 468,419 | +1.084% |
| 2025-09-30 | 76.63 | 76.90 | 75.70 | 76.34 | -0.508% | 77,103 | +0.157% |
| 2025-09-29 | 76.75 | 76.79 | 76.32 | 76.73 | +0.274% | 52,394 | -0.352% |
| 2025-09-26 | 76.24 | 76.85 | 76.24 | 76.52 | +0.724% | 55,154 | -0.078% |
| 2025-09-25 | 75.98 | 76.30 | 75.72 | 75.97 | -0.354% | 97,563 | +0.645% |
| 2025-09-24 | 76.62 | 76.73 | 76.10 | 76.24 | -0.379% | 67,939 | +0.289% |
| 2025-09-23 | 76.82 | 77.59 | 76.36 | 76.53 | -0.442% | 86,993 | -0.091% |
| 2025-09-22 | 76.61 | 76.97 | 76.52 | 76.87 | -0.143% | 133,962 | -0.533% |
| 2025-09-19 | 77.11 | 77.20 | 76.64 | 76.98 | -0.324% | 51,070 | -0.676% |
| 2025-09-18 | 76.99 | 77.67 | 76.98 | 77.23 | +0.325% | 106,414 | -0.997% |
| 2025-09-17 | 76.38 | 77.27 | 76.25 | 76.98 | +0.957% | 163,304 | -0.676% |
| 2025-09-16 | 76.39 | 76.39 | 75.77 | 76.25 | -0.209% | 72,713 | +0.275% |
| 2025-09-15 | 76.81 | 77.08 | 76.33 | 76.41 | -0.313% | 65,027 | +0.065% |
| 2025-09-12 | 76.85 | 77.01 | 76.53 | 76.65 | -0.416% | 69,446 | -0.248% |
| 2025-09-11 | 75.82 | 77.00 | 75.82 | 76.97 | +1.584% | 63,899 | -0.663% |
| 2025-09-10 | 75.87 | 76.15 | 75.53 | 75.77 | -0.303% | 62,180 | +0.911% |
| 2025-09-09 | 75.68 | 76.35 | 75.68 | 76.00 | +0.237% | 73,648 | +0.605% |
| 2025-09-08 | 75.72 | 75.85 | 75.30 | 75.82 | +0.251% | 77,701 | +0.844% |
| 2025-09-05 | 77.05 | 77.09 | 75.30 | 75.63 | -1.600% | 193,937 | +1.097% |
| 2025-09-04 | 76.29 | 76.88 | 76.14 | 76.86 | +1.065% | 56,297 | -0.520% |
| 2025-09-03 | 76.07 | 76.20 | 75.55 | 76.05 | -0.184% | 73,463 | +0.539% |
| 2025-09-02 | 76.32 | 76.32 | 75.46 | 76.19 | -0.807% | 81,613 | +0.354% |
| 2025-08-29 | 76.70 | 76.96 | 76.56 | 76.81 | +0.287% | 79,034 | -0.456% |
| 2025-08-28 | 76.66 | 76.68 | 76.43 | 76.59 | +0.065% | 64,271 | -0.170% |
| 2025-08-27 | 76.15 | 76.77 | 76.15 | 76.54 | +0.170% | 71,555 | -0.105% |
| 2025-08-26 | 75.68 | 76.41 | 75.57 | 76.41 | +0.752% | 78,263 | +0.065% |
| 2025-08-25 | 76.14 | 76.25 | 75.83 | 75.84 | -0.603% | 128,810 | +0.818% |
| 2025-08-22 | 75.17 | 76.43 | 75.17 | 76.30 | +1.964% | 83,409 | +0.210% |
| 2025-08-21 | 74.82 | 74.98 | 74.37 | 74.83 | -0.280% | 53,702 | +2.178% |
| 2025-08-20 | 74.73 | 75.21 | 74.50 | 75.04 | +0.401% | 69,264 | +1.892% |
| 2025-08-19 | 74.70 | 75.17 | 74.57 | 74.74 | +0.080% | 79,415 | +2.301% |
| 2025-08-18 | 74.58 | 74.76 | 74.42 | 74.68 | +0.040% | 67,263 | +2.384% |
| 2025-08-15 | 75.67 | 75.67 | 74.58 | 74.65 | -1.073% | 107,830 | +2.425% |
| 2025-08-14 | 74.98 | 75.49 | 74.81 | 75.46 | +0.466% | 72,984 | +1.325% |
| 2025-08-13 | 75.06 | 75.21 | 74.73 | 75.11 | +0.482% | 67,541 | +1.797% |
| 2025-08-12 | 73.99 | 74.75 | 73.99 | 74.75 | +1.452% | 105,762 | +2.288% |
| 2025-08-11 | 73.84 | 73.94 | 73.56 | 73.68 | -0.041% | 66,876 | +3.773% |
| 2025-08-08 | 73.43 | 73.88 | 73.23 | 73.71 | +0.959% | 129,717 | +3.731% |
| 2025-08-07 | 74.21 | 74.21 | 72.82 | 73.01 | -1.030% | 79,776 | +4.725% |
| 2025-08-06 | 73.62 | 73.87 | 73.38 | 73.77 | +0.354% | 82,668 | +3.646% |
| 2025-08-05 | 73.98 | 74.00 | 72.92 | 73.51 | -0.352% | 127,009 | +4.013% |
| 2025-08-04 | 73.12 | 73.77 | 73.12 | 73.77 | +1.180% | 96,641 | +3.646% |
| 2025-08-01 | 73.53 | 73.53 | 72.27 | 72.91 | -1.844% | 95,047 | +4.869% |
| 2025-07-31 | 74.55 | 75.21 | 74.20 | 74.28 | -0.735% | 101,941 | +2.935% |
| 2025-07-30 | 74.92 | 75.32 | 74.43 | 74.83 | -0.133% | 87,317 | +2.178% |
| 2025-07-29 | 75.58 | 75.68 | 74.84 | 74.93 | -0.597% | 77,436 | +2.042% |
| 2025-07-28 | 75.77 | 75.82 | 75.18 | 75.38 | -0.567% | 91,076 | +1.433% |
| 2025-07-25 | 75.30 | 75.86 | 75.19 | 75.81 | +0.704% | 53,362 | +0.857% |
| 2025-07-24 | 75.49 | 75.81 | 75.28 | 75.28 | -0.225% | 59,165 | +1.567% |
| 2025-07-23 | 75.04 | 75.45 | 74.71 | 75.45 | +0.748% | 60,813 | +1.339% |
| 2025-07-22 | 74.65 | 74.98 | 74.53 | 74.89 | +0.470% | 62,963 | +2.096% |
| 2025-07-21 | 74.83 | 75.31 | 74.47 | 74.54 | -0.268% | 61,339 | +2.576% |
| 2025-07-18 | 74.87 | 75.00 | 74.62 | 74.74 | +0.040% | 71,263 | +2.301% |
| 2025-07-17 | 73.71 | 74.80 | 73.71 | 74.71 | +1.137% | 79,962 | +2.342% |
| 2025-07-16 | 73.60 | 73.94 | 72.83 | 73.87 | +0.778% | 97,564 | +3.506% |
| 2025-07-15 | 74.42 | 74.42 | 73.30 | 73.30 | -1.835% | 120,615 | +4.311% |
| 2025-07-14 | 74.04 | 74.67 | 74.00 | 74.67 | +0.865% | 119,174 | +2.397% |
| 2025-07-11 | 74.38 | 74.38 | 73.98 | 74.03 | -1.082% | 100,868 | +3.282% |
| 2025-07-10 | 74.35 | 74.94 | 74.31 | 74.84 | +0.659% | 98,983 | +2.165% |
| 2025-07-09 | 74.55 | 74.55 | 74.04 | 74.35 | +0.256% | 87,290 | +2.838% |
| 2025-07-08 | 74.55 | 74.68 | 74.08 | 74.16 | -0.796% | 96,817 | +3.101% |
| 2025-07-07 | 75.27 | 75.48 | 74.32 | 74.75 | -0.908% | 112,835 | +2.281% |
| 2025-07-03 | 74.78 | 75.51 | 74.78 | 75.44 | +1.140% | 60,330 | +1.352% |
| 2025-07-02 | 74.65 | 74.65 | 74.17 | 74.59 | +0.107% | 123,317 | +2.507% |
| 2025-07-01 | 73.90 | 74.66 | 73.90 | 74.51 | +0.635% | 661,468 | +2.617% |
| 2025-06-30 | 73.77 | 74.13 | 73.66 | 74.04 | +0.927% | 166,830 | +3.269% |
| 2025-06-27 | 73.20 | 73.77 | 73.06 | 73.36 | +0.328% | 59,360 | +4.226% |
| 2025-06-26 | 72.52 | 73.21 | 72.52 | 73.12 | +0.841% | 58,376 | +4.568% |
| 2025-06-25 | 72.74 | 72.74 | 72.39 | 72.51 | -0.289% | 80,747 | +5.448% |
| 2025-06-24 | 72.31 | 72.99 | 72.31 | 72.72 | +1.508% | 94,408 | +5.143% |
| 2025-06-23 | 70.70 | 71.67 | 70.31 | 71.64 | +1.287% | 98,900 | +6.728% |
| 2025-06-20 | 70.80 | 71.03 | 70.55 | 70.73 | -0.113% | 49,841 | +8.101% |
| 2025-06-18 | 70.76 | 71.52 | 70.72 | 70.81 | +0.099% | 272,740 | +7.979% |
| 2025-06-17 | 70.92 | 71.12 | 70.55 | 70.74 | -0.674% | 100,486 | +8.086% |
| 2025-06-16 | 70.85 | 71.68 | 70.85 | 71.22 | +1.179% | 73,747 | +7.357% |
| 2025-06-13 | 70.98 | 71.05 | 70.23 | 70.39 | -2.127% | 112,778 | +8.623% |
| 2025-06-12 | 71.56 | 71.92 | 71.29 | 71.92 | +0.028% | 93,142 | +6.313% |
| 2025-06-11 | 72.05 | 72.38 | 71.70 | 71.90 | -0.111% | 209,776 | +6.342% |
| 2025-06-10 | 71.89 | 71.98 | 71.73 | 71.98 | +0.111% | 110,881 | +6.224% |
| 2025-06-09 | 72.38 | 72.38 | 71.48 | 71.90 | -0.512% | 101,959 | +6.342% |
| 2025-06-06 | 71.99 | 72.37 | 71.91 | 72.27 | +1.375% | 157,619 | +5.798% |
| 2025-06-05 | 71.57 | 71.59 | 71.00 | 71.29 | -0.182% | 98,202 | +7.252% |
| 2025-06-04 | 71.97 | 72.06 | 71.40 | 71.42 | -0.598% | 72,797 | +7.057% |
| 2025-06-03 | 71.35 | 71.89 | 70.93 | 71.85 | +0.377% | 64,339 | +6.416% |
| 2025-06-02 | 71.13 | 71.61 | 70.68 | 71.58 | +0.098% | 75,308 | +6.818% |
| 2025-05-30 | 71.26 | 71.67 | 70.96 | 71.51 | +0.168% | 52,953 | +6.922% |
| 2025-05-29 | 71.47 | 71.47 | 70.85 | 71.39 | +0.479% | 53,743 | +7.102% |
| 2025-05-28 | 71.58 | 71.67 | 70.95 | 71.05 | -0.727% | 56,395 | +7.614% |
| 2025-05-27 | 70.92 | 71.59 | 70.72 | 71.57 | +1.908% | 75,667 | +6.832% |
| 2025-05-23 | 69.65 | 70.55 | 69.55 | 70.23 | -0.369% | 66,819 | +8.871% |
| 2025-05-22 | 70.37 | 70.94 | 70.18 | 70.49 | -0.043% | 100,819 | +8.469% |
| 2025-05-21 | 71.64 | 71.83 | 70.52 | 70.52 | -2.327% | 90,321 | +8.423% |
| 2025-05-20 | 72.24 | 72.45 | 71.90 | 72.20 | -0.565% | 72,612 | +5.900% |
| 2025-05-19 | 72.00 | 72.75 | 71.98 | 72.61 | +0.028% | 68,662 | +5.302% |
| 2025-05-16 | 71.95 | 72.65 | 71.89 | 72.59 | +0.666% | 79,377 | +5.331% |
| 2025-05-15 | 71.63 | 72.17 | 71.61 | 72.11 | +0.572% | 176,830 | +6.032% |
| 2025-05-14 | 71.86 | 71.99 | 71.50 | 71.70 | -0.237% | 108,712 | +6.639% |
| 2025-05-13 | 71.69 | 72.19 | 71.52 | 71.87 | +0.574% | 226,415 | +6.387% |
| 2025-05-12 | 71.80 | 71.80 | 70.99 | 71.46 | +2.364% | 87,587 | +6.997% |
| 2025-05-09 | 69.97 | 70.22 | 69.61 | 69.81 | +0.057% | 63,303 | +9.526% |
| 2025-05-08 | 69.67 | 70.45 | 69.57 | 69.77 | +0.984% | 95,160 | +9.589% |
| 2025-05-07 | 68.93 | 69.41 | 68.83 | 69.09 | +0.626% | 63,386 | +10.667% |
| 2025-05-06 | 68.46 | 69.21 | 68.36 | 68.66 | -0.680% | 92,650 | +11.360% |
| 2025-05-05 | 68.85 | 69.62 | 68.68 | 69.13 | -0.461% | 88,732 | +10.603% |
| 2025-05-02 | 68.97 | 69.64 | 68.73 | 69.45 | +2.162% | 155,010 | +10.094% |
| 2025-05-01 | 67.96 | 68.41 | 67.59 | 67.98 | +0.029% | 151,007 | +12.474% |
| 2025-04-30 | 67.07 | 68.17 | 66.20 | 67.96 | +0.015% | 102,817 | +12.507% |
| 2025-04-29 | 67.19 | 67.99 | 66.91 | 67.95 | +0.996% | 98,692 | +12.524% |
| 2025-04-28 | 67.27 | 67.73 | 66.76 | 67.28 | +0.358% | 226,517 | +13.644% |
| 2025-04-25 | 67.00 | 67.23 | 66.64 | 67.04 | -0.401% | 118,182 | +14.051% |
| 2025-04-24 | 66.26 | 67.41 | 66.04 | 67.31 | +1.294% | 73,482 | +13.594% |
| 2025-04-23 | 67.00 | 68.04 | 66.27 | 66.45 | +1.249% | 115,408 | +15.064% |
| 2025-04-22 | 64.35 | 65.78 | 64.35 | 65.63 | +3.403% | 147,259 | +16.502% |
| 2025-04-21 | 64.53 | 64.53 | 62.84 | 63.47 | -2.218% | 73,966 | +20.466% |
| 2025-04-17 | 64.79 | 65.58 | 64.59 | 64.91 | +0.418% | 106,580 | +17.794% |
| 2025-04-16 | 65.43 | 65.72 | 64.19 | 64.64 | -1.493% | 72,408 | +18.286% |
| 2025-04-15 | 65.69 | 66.41 | 65.62 | 65.62 | 0.000% | 290,158 | +16.519% |