FNF
Fidelity National Financial, Inc.
stockNYSE
At CloseOct 30, 2026 2:26:42 PM EDT
40.68USD+0.993%(+0.40)3,824,413
Pre-marketOct 30, 2026 8:00:30 AM EDT
40.25USD-0.074%(-0.03)
FNF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-30 | 40.64 | 40.91 | 39.90 | 40.51 | +0.571% | 3,824,413 | 0.000% |
| 2026-10-29 | 39.99 | 40.55 | 39.80 | 40.28 | +2.494% | 3,417,653 | +0.571% |
| 2026-10-28 | 39.24 | 39.38 | 38.58 | 39.30 | -0.380% | 3,183,499 | +3.079% |
| 2026-10-27 | 39.90 | 40.04 | 39.27 | 39.45 | -1.227% | 2,912,777 | +2.687% |
| 2026-10-26 | 40.55 | 41.00 | 39.91 | 39.94 | -1.236% | 1,947,032 | +1.427% |
| 2026-10-23 | 41.24 | 41.78 | 40.32 | 40.44 | -2.272% | 1,924,556 | +0.173% |
| 2026-10-22 | 40.51 | 42.12 | 39.78 | 41.38 | +1.871% | 2,542,954 | -2.102% |
| 2026-10-21 | 40.43 | 40.98 | 40.21 | 40.62 | +0.296% | 2,780,977 | -0.271% |
| 2026-10-20 | 40.20 | 40.87 | 40.11 | 40.50 | +1.912% | 1,752,938 | +0.025% |
| 2026-10-19 | 39.75 | 39.85 | 39.51 | 39.74 | -0.774% | 1,850,505 | +1.938% |
| 2026-10-16 | 39.74 | 40.34 | 39.66 | 40.05 | +0.932% | 1,781,311 | +1.149% |
| 2026-10-15 | 40.00 | 40.57 | 39.53 | 39.68 | +1.070% | 1,711,588 | +2.092% |
| 2026-10-14 | 38.96 | 39.38 | 38.51 | 39.26 | +0.076% | 1,731,319 | +3.184% |
| 2026-10-13 | 39.39 | 39.47 | 38.53 | 39.23 | +0.461% | 1,929,230 | +3.263% |
| 2026-10-12 | 38.84 | 39.23 | 38.45 | 39.05 | +0.644% | 1,888,801 | +3.739% |
| 2026-10-09 | 39.73 | 39.94 | 38.76 | 38.80 | -2.439% | 2,026,546 | +4.407% |
| 2026-10-08 | 39.01 | 39.87 | 38.70 | 39.77 | +1.922% | 2,327,632 | +1.861% |
| 2026-10-07 | 38.69 | 39.18 | 37.88 | 39.02 | -0.154% | 3,106,989 | +3.819% |
| 2026-10-06 | 39.28 | 39.30 | 38.86 | 39.08 | +0.205% | 2,240,678 | +3.659% |
| 2026-10-05 | 38.92 | 39.48 | 38.58 | 39.00 | -0.662% | 3,802,562 | +3.872% |
| 2026-10-02 | 39.45 | 39.85 | 39.14 | 39.26 | +0.384% | 2,215,927 | +3.184% |
| 2026-10-01 | 38.80 | 39.46 | 38.11 | 39.11 | +1.190% | 4,021,134 | +3.580% |
| 2026-09-30 | 41.13 | 41.39 | 38.06 | 38.65 | -6.098% | 4,393,665 | +4.812% |
| 2026-09-29 | 41.00 | 41.18 | 40.12 | 41.16 | +0.195% | 3,917,196 | -1.579% |
| 2026-09-28 | 41.22 | 41.59 | 40.96 | 41.08 | -0.821% | 2,442,656 | -1.388% |
| 2026-09-25 | 40.88 | 41.52 | 40.81 | 41.42 | +1.470% | 2,752,255 | -2.197% |
| 2026-09-24 | 41.91 | 42.16 | 40.81 | 40.82 | -2.461% | 3,494,263 | -0.759% |
| 2026-09-23 | 42.24 | 42.87 | 41.82 | 41.85 | -1.645% | 1,974,587 | -3.202% |
| 2026-09-22 | 42.67 | 42.87 | 42.05 | 42.55 | +0.212% | 2,684,843 | -4.794% |
| 2026-09-21 | 42.86 | 43.24 | 42.43 | 42.46 | -0.094% | 2,235,798 | -4.593% |
| 2026-09-18 | 42.62 | 42.92 | 42.33 | 42.50 | -1.323% | 6,021,943 | -4.682% |
| 2026-09-17 | 43.57 | 44.10 | 43.04 | 43.07 | +0.116% | 2,351,870 | -5.944% |
| 2026-09-16 | 43.21 | 43.89 | 42.32 | 43.02 | -1.376% | 2,968,750 | -5.834% |
| 2026-09-15 | 44.11 | 44.15 | 43.15 | 43.62 | -1.513% | 2,991,795 | -7.130% |
| 2026-09-14 | 44.23 | 44.80 | 43.98 | 44.29 | +0.363% | 1,680,861 | -8.535% |
| 2026-09-11 | 44.60 | 44.72 | 44.10 | 44.13 | +0.410% | 2,474,040 | -8.203% |
| 2026-09-10 | 44.69 | 44.79 | 43.59 | 43.95 | -1.192% | 2,628,316 | -7.827% |
| 2026-09-09 | 44.65 | 44.93 | 44.02 | 44.48 | -0.381% | 3,579,192 | -8.925% |
| 2026-09-08 | 45.28 | 46.01 | 44.46 | 44.65 | -2.468% | 3,256,725 | -9.272% |
| 2026-09-04 | 46.68 | 47.10 | 45.65 | 45.78 | -3.173% | 2,970,242 | -11.512% |
| 2026-09-03 | 46.78 | 47.68 | 46.68 | 47.28 | +2.382% | 2,499,403 | -14.319% |
| 2026-09-02 | 46.22 | 46.85 | 45.93 | 46.18 | +0.304% | 1,770,463 | -12.278% |
| 2026-09-01 | 46.46 | 46.85 | 45.83 | 46.04 | -0.883% | 1,875,901 | -12.011% |
| 2026-08-31 | 47.35 | 47.37 | 46.30 | 46.45 | -2.313% | 2,038,611 | -12.788% |
| 2026-08-28 | 47.48 | 47.90 | 47.44 | 47.55 | +0.529% | 1,101,032 | -14.805% |
| 2026-08-27 | 47.05 | 47.66 | 46.87 | 47.30 | -0.379% | 1,520,501 | -14.355% |
| 2026-08-26 | 47.34 | 47.82 | 47.34 | 47.48 | +0.211% | 1,231,129 | -14.680% |
| 2026-08-25 | 47.62 | 47.62 | 46.80 | 47.38 | -0.105% | 1,392,246 | -14.500% |
| 2026-08-24 | 47.30 | 47.84 | 46.88 | 47.43 | +0.275% | 1,771,145 | -14.590% |
| 2026-08-21 | 47.56 | 47.85 | 47.17 | 47.30 | -0.295% | 1,513,764 | -14.355% |
| 2026-08-20 | 48.02 | 48.10 | 47.25 | 47.44 | -2.024% | 1,276,172 | -14.608% |
| 2026-08-19 | 48.85 | 49.33 | 48.39 | 48.42 | -0.103% | 1,346,703 | -16.336% |
| 2026-08-18 | 49.64 | 49.64 | 48.41 | 48.47 | -1.343% | 1,378,947 | -16.423% |
| 2026-08-17 | 49.24 | 49.45 | 48.97 | 49.13 | -0.687% | 1,447,034 | -17.545% |
| 2026-08-14 | 49.17 | 49.82 | 48.98 | 49.47 | +1.021% | 1,633,498 | -18.112% |
| 2026-08-13 | 48.16 | 48.98 | 47.92 | 48.97 | +2.727% | 2,305,840 | -17.276% |
| 2026-08-12 | 47.30 | 47.85 | 47.19 | 47.67 | +0.210% | 1,074,739 | -15.020% |
| 2026-08-11 | 47.77 | 48.53 | 47.54 | 47.57 | -0.875% | 1,071,210 | -14.841% |
| 2026-08-10 | 49.47 | 49.69 | 47.74 | 47.99 | -4.364% | 1,870,329 | -15.587% |
| 2026-08-07 | 52.22 | 52.22 | 50.13 | 50.18 | -4.492% | 1,885,923 | -19.271% |
| 2026-08-06 | 52.16 | 52.77 | 50.97 | 52.54 | +2.818% | 2,061,992 | -22.897% |
| 2026-08-05 | 51.81 | 51.94 | 50.74 | 51.10 | -0.796% | 1,655,633 | -20.724% |
| 2026-08-04 | 50.82 | 51.72 | 50.25 | 51.51 | -0.155% | 1,530,087 | -21.355% |
| 2026-08-03 | 51.91 | 52.63 | 51.22 | 51.59 | 0.000% | 1,429,809 | -21.477% |
| 2026-07-31 | 51.41 | 52.03 | 51.29 | 51.59 | -0.903% | 2,118,088 | -21.477% |
| 2026-07-30 | 53.40 | 53.40 | 51.74 | 52.06 | -2.601% | 1,250,236 | -22.186% |
| 2026-07-29 | 53.34 | 54.80 | 52.84 | 53.45 | -1.201% | 1,507,365 | -24.210% |
| 2026-07-28 | 52.50 | 54.26 | 52.21 | 54.10 | +3.998% | 1,346,374 | -25.120% |
| 2026-07-27 | 51.62 | 52.27 | 51.51 | 52.02 | +0.775% | 1,189,081 | -22.126% |
| 2026-07-24 | 49.24 | 51.79 | 49.15 | 51.62 | +6.192% | 1,699,577 | -21.523% |
| 2026-07-23 | 49.79 | 49.94 | 48.08 | 48.61 | -3.167% | 3,801,475 | -16.663% |
| 2026-07-22 | 50.61 | 50.82 | 49.88 | 50.20 | -1.142% | 953,647 | -19.303% |
| 2026-07-21 | 50.76 | 51.22 | 50.30 | 50.78 | -0.157% | 1,294,950 | -20.224% |
| 2026-07-20 | 51.77 | 51.84 | 50.67 | 50.86 | -2.004% | 1,519,208 | -20.350% |
| 2026-07-17 | 51.75 | 53.06 | 51.75 | 51.90 | -0.115% | 1,445,700 | -21.946% |
| 2026-07-16 | 50.18 | 52.03 | 50.05 | 51.96 | +3.651% | 1,341,389 | -22.036% |
| 2026-07-15 | 49.94 | 50.86 | 49.48 | 50.13 | +0.461% | 1,314,621 | -19.190% |
| 2026-07-14 | 49.91 | 50.37 | 49.48 | 49.90 | -0.280% | 1,104,875 | -18.818% |
| 2026-07-13 | 50.20 | 50.57 | 49.57 | 50.04 | +1.030% | 1,166,159 | -19.045% |
| 2026-07-10 | 49.15 | 49.79 | 49.15 | 49.53 | +0.753% | 1,020,923 | -18.211% |
| 2026-07-09 | 48.76 | 49.70 | 48.32 | 49.16 | +0.635% | 1,484,821 | -17.596% |
| 2026-07-08 | 49.30 | 49.55 | 48.71 | 48.85 | -0.953% | 1,336,626 | -17.073% |
| 2026-07-07 | 49.31 | 49.77 | 48.81 | 49.32 | +1.252% | 1,296,221 | -17.863% |
| 2026-07-06 | 49.12 | 49.30 | 48.21 | 48.71 | -0.266% | 1,168,970 | -16.834% |
| 2026-07-02 | 48.43 | 49.17 | 47.83 | 48.84 | +1.899% | 2,422,442 | -17.056% |
| 2026-07-01 | 47.27 | 48.47 | 47.19 | 47.93 | +1.633% | 1,579,539 | -15.481% |
| 2026-06-30 | 47.20 | 47.79 | 46.85 | 47.16 | -0.904% | 1,739,771 | -14.101% |
| 2026-06-29 | 46.71 | 47.87 | 46.53 | 47.59 | +1.884% | 1,898,840 | -14.877% |
| 2026-06-26 | 46.37 | 46.89 | 45.08 | 46.71 | +1.301% | 3,526,570 | -13.273% |
| 2026-06-25 | 46.00 | 46.69 | 45.76 | 46.11 | -0.496% | 2,512,220 | -12.145% |
| 2026-06-24 | 48.25 | 48.25 | 46.09 | 46.34 | -3.378% | 2,711,834 | -12.581% |
| 2026-06-23 | 47.22 | 47.97 | 46.92 | 47.96 | +2.173% | 1,324,158 | -15.534% |
| 2026-06-22 | 46.78 | 47.58 | 46.51 | 46.94 | +0.256% | 1,217,772 | -13.698% |
| 2026-06-18 | 46.95 | 47.50 | 46.46 | 46.82 | -0.064% | 2,802,886 | -13.477% |
| 2026-06-17 | 47.39 | 48.49 | 46.78 | 46.85 | -1.720% | 2,056,566 | -13.533% |
| 2026-06-16 | 47.76 | 48.15 | 47.18 | 47.67 | -0.811% | 1,833,827 | -15.020% |
| 2026-06-15 | 48.18 | 48.89 | 48.00 | 48.06 | +0.292% | 1,481,877 | -15.710% |
| 2026-06-12 | 47.58 | 48.22 | 47.39 | 47.92 | +0.651% | 1,027,767 | -15.463% |
| 2026-06-11 | 47.79 | 47.97 | 47.41 | 47.61 | +0.021% | 1,025,384 | -14.913% |
| 2026-06-10 | 48.08 | 48.38 | 47.60 | 47.60 | -0.189% | 1,530,263 | -14.895% |
| 2026-06-09 | 47.25 | 48.23 | 47.01 | 47.69 | +1.360% | 1,397,486 | -15.056% |
| 2026-06-08 | 47.09 | 47.64 | 46.89 | 47.05 | -0.738% | 1,305,507 | -13.900% |
| 2026-06-05 | 46.30 | 47.68 | 46.13 | 47.40 | +2.976% | 1,434,957 | -14.536% |
| 2026-06-04 | 46.29 | 46.73 | 45.77 | 46.03 | +1.343% | 1,456,940 | -11.992% |
| 2026-06-03 | 46.15 | 46.49 | 45.31 | 45.42 | -2.196% | 1,327,009 | -10.810% |
| 2026-06-02 | 46.29 | 46.76 | 46.13 | 46.44 | +0.043% | 1,266,371 | -12.769% |
| 2026-06-01 | 46.96 | 47.18 | 46.28 | 46.42 | -1.964% | 1,455,811 | -12.732% |
| 2026-05-29 | 47.40 | 47.79 | 47.08 | 47.35 | -0.442% | 1,872,511 | -14.446% |
| 2026-05-28 | 47.98 | 48.37 | 47.54 | 47.56 | -1.061% | 992,968 | -14.823% |
| 2026-05-27 | 48.57 | 49.00 | 48.02 | 48.07 | -0.764% | 1,152,262 | -15.727% |
| 2026-05-26 | 48.61 | 48.75 | 48.09 | 48.44 | -0.350% | 1,129,414 | -16.371% |
| 2026-05-22 | 49.42 | 49.54 | 48.60 | 48.61 | -1.519% | 1,027,684 | -16.663% |
| 2026-05-21 | 48.72 | 49.49 | 47.94 | 49.36 | +0.468% | 1,568,251 | -17.929% |
| 2026-05-20 | 48.87 | 49.41 | 48.25 | 49.13 | +0.532% | 1,170,806 | -17.545% |
| 2026-05-19 | 49.31 | 49.31 | 48.55 | 48.87 | -1.293% | 1,170,210 | -17.107% |
| 2026-05-18 | 48.07 | 49.61 | 47.99 | 49.51 | +3.296% | 1,312,859 | -18.178% |
| 2026-05-15 | 47.88 | 48.00 | 47.48 | 47.93 | +0.293% | 1,201,690 | -15.481% |
| 2026-05-14 | 48.05 | 48.27 | 47.43 | 47.79 | +0.674% | 1,460,769 | -15.233% |
| 2026-05-13 | 47.06 | 48.01 | 46.93 | 47.47 | -0.273% | 2,022,103 | -14.662% |
| 2026-05-12 | 48.46 | 48.69 | 47.24 | 47.60 | -1.429% | 2,648,313 | -14.895% |
| 2026-05-11 | 50.24 | 50.31 | 47.76 | 48.29 | -4.527% | 1,823,525 | -16.111% |
| 2026-05-08 | 50.33 | 51.15 | 49.83 | 50.58 | +0.617% | 2,139,483 | -19.909% |
| 2026-05-07 | 47.30 | 50.56 | 46.67 | 50.27 | -1.989% | 2,927,328 | -19.415% |
| 2026-05-06 | 51.64 | 52.25 | 50.23 | 51.29 | +0.215% | 2,326,965 | -21.018% |
| 2026-05-05 | 51.22 | 51.52 | 51.05 | 51.18 | +0.157% | 1,307,582 | -20.848% |
| 2026-05-04 | 51.15 | 52.19 | 50.96 | 51.10 | -1.027% | 1,492,576 | -20.724% |
| 2026-05-01 | 52.66 | 52.66 | 51.63 | 51.63 | -1.281% | 1,204,773 | -21.538% |
| 2026-04-30 | 52.20 | 52.65 | 52.04 | 52.30 | 0.000% | 1,225,870 | -22.543% |
| 2026-04-29 | 52.39 | 52.82 | 52.00 | 52.30 | -0.702% | 1,563,601 | -22.543% |
| 2026-04-28 | 52.48 | 52.94 | 52.10 | 52.67 | +1.542% | 1,549,498 | -23.087% |
| 2026-04-27 | 52.12 | 52.70 | 51.58 | 51.87 | -0.879% | 1,376,240 | -21.901% |
| 2026-04-24 | 51.70 | 52.58 | 51.18 | 52.33 | +1.533% | 2,177,056 | -22.587% |
| 2026-04-23 | 50.71 | 51.69 | 50.20 | 51.54 | +1.797% | 1,681,692 | -21.401% |
| 2026-04-22 | 50.78 | 50.80 | 49.95 | 50.63 | -0.099% | 1,471,120 | -19.988% |
| 2026-04-21 | 50.73 | 51.11 | 50.35 | 50.68 | +0.516% | 1,004,106 | -20.067% |
| 2026-04-20 | 49.53 | 50.72 | 49.52 | 50.42 | +1.449% | 1,618,585 | -19.655% |
| 2026-04-17 | 48.58 | 50.08 | 48.48 | 49.70 | +3.283% | 3,422,504 | -18.491% |
| 2026-04-16 | 48.19 | 48.61 | 47.79 | 48.12 | -0.620% | 1,766,647 | -15.815% |
| 2026-04-15 | 47.58 | 48.80 | 47.36 | 48.42 | +1.701% | 1,674,477 | -16.336% |
| 2026-04-14 | 46.85 | 47.88 | 46.51 | 47.61 | +1.104% | 1,466,736 | -14.913% |
| 2026-04-13 | 47.24 | 47.38 | 46.44 | 47.09 | -0.717% | 2,208,986 | -13.973% |
| 2026-04-10 | 47.77 | 47.96 | 47.30 | 47.43 | -0.795% | 1,496,242 | -14.590% |
| 2026-04-09 | 47.22 | 48.17 | 47.17 | 47.81 | +0.441% | 1,264,178 | -15.269% |
| 2026-04-08 | 47.70 | 47.83 | 46.96 | 47.60 | +2.212% | 2,764,792 | -14.895% |
| 2026-04-07 | 46.32 | 46.82 | 45.73 | 46.57 | -0.021% | 1,583,163 | -13.013% |
| 2026-04-06 | 45.35 | 46.64 | 45.20 | 46.58 | +1.948% | 1,431,943 | -13.031% |
| 2026-04-02 | 45.82 | 46.60 | 45.20 | 45.69 | -1.061% | 2,158,548 | -11.337% |
| 2026-04-01 | 46.39 | 46.58 | 45.93 | 46.18 | -0.431% | 1,397,016 | -12.278% |
| 2026-03-31 | 46.28 | 46.85 | 45.48 | 46.38 | +1.488% | 1,733,431 | -12.656% |
| 2026-03-30 | 46.25 | 46.89 | 45.67 | 45.70 | +0.044% | 2,020,154 | -11.357% |
| 2026-03-27 | 45.73 | 46.10 | 45.21 | 45.68 | -0.588% | 1,669,094 | -11.318% |
| 2026-03-26 | 44.64 | 45.98 | 44.41 | 45.95 | +2.590% | 1,787,124 | -11.839% |
| 2026-03-25 | 44.97 | 45.15 | 43.91 | 44.79 | +1.312% | 1,770,154 | -9.556% |
| 2026-03-24 | 43.92 | 44.91 | 43.92 | 44.21 | -0.585% | 1,909,097 | -8.369% |
| 2026-03-23 | 44.53 | 44.88 | 43.84 | 44.47 | +2.797% | 2,552,695 | -8.905% |
| 2026-03-20 | 44.74 | 44.89 | 42.78 | 43.26 | -3.631% | 8,986,911 | -6.357% |
| 2026-03-19 | 47.51 | 47.81 | 44.58 | 44.89 | -5.812% | 3,489,207 | -9.757% |
| 2026-03-18 | 48.23 | 48.63 | 47.62 | 47.66 | -1.954% | 2,960,700 | -15.002% |
| 2026-03-17 | 48.01 | 48.81 | 47.78 | 48.61 | +1.503% | 1,681,639 | -16.663% |
| 2026-03-16 | 48.12 | 48.63 | 47.70 | 47.89 | +0.673% | 1,652,304 | -15.410% |
| 2026-03-13 | 47.41 | 47.68 | 47.12 | 47.57 | +2.345% | 1,741,473 | -14.841% |
| 2026-03-12 | 46.70 | 47.12 | 45.94 | 46.48 | -1.505% | 2,558,778 | -12.844% |
| 2026-03-11 | 48.16 | 48.24 | 47.16 | 47.19 | -2.500% | 2,416,126 | -14.156% |
| 2026-03-10 | 49.29 | 49.69 | 48.29 | 48.40 | -2.123% | 2,571,591 | -16.302% |
| 2026-03-09 | 49.64 | 49.75 | 48.63 | 49.45 | -1.258% | 2,065,635 | -18.079% |
| 2026-03-06 | 49.66 | 50.18 | 48.42 | 50.08 | -0.239% | 2,205,783 | -19.109% |
| 2026-03-05 | 50.00 | 50.69 | 50.00 | 50.20 | -1.103% | 1,645,539 | -19.303% |
| 2026-03-04 | 50.57 | 51.15 | 50.00 | 50.76 | +0.197% | 1,475,367 | -20.193% |
| 2026-03-03 | 50.61 | 51.02 | 50.00 | 50.66 | -1.936% | 1,899,473 | -20.036% |
| 2026-03-02 | 52.16 | 52.68 | 51.57 | 51.66 | -2.307% | 1,305,270 | -21.583% |
| 2026-02-27 | 52.20 | 53.04 | 51.47 | 52.88 | +1.303% | 3,151,079 | -23.393% |
| 2026-02-26 | 51.95 | 52.61 | 50.68 | 52.20 | +1.340% | 2,956,993 | -22.395% |
| 2026-02-25 | 51.94 | 52.14 | 51.18 | 51.51 | -0.828% | 1,503,923 | -21.355% |
| 2026-02-24 | 51.03 | 52.28 | 50.98 | 51.94 | +1.783% | 1,650,147 | -22.006% |
| 2026-02-23 | 52.13 | 52.68 | 50.95 | 51.03 | -2.110% | 2,513,824 | -20.615% |
| 2026-02-20 | 54.21 | 54.24 | 50.56 | 52.13 | -3.837% | 3,324,648 | -22.290% |
| 2026-02-19 | 56.00 | 56.59 | 53.70 | 54.21 | -3.300% | 2,091,140 | -25.272% |
| 2026-02-18 | 57.44 | 57.57 | 55.95 | 56.06 | -2.436% | 1,164,168 | -27.738% |
| 2026-02-17 | 57.36 | 57.65 | 56.72 | 57.46 | +1.269% | 1,160,464 | -29.499% |
| 2026-02-13 | 57.20 | 57.20 | 56.47 | 56.74 | -0.456% | 1,020,433 | -28.604% |
| 2026-02-12 | 57.64 | 58.41 | 56.86 | 57.00 | -0.193% | 1,591,988 | -28.930% |
| 2026-02-11 | 56.91 | 57.54 | 56.51 | 57.11 | +0.299% | 1,134,129 | -29.067% |
| 2026-02-10 | 56.63 | 57.01 | 56.37 | 56.94 | +1.191% | 905,136 | -28.855% |
| 2026-02-09 | 57.49 | 57.66 | 56.12 | 56.27 | -2.326% | 931,475 | -28.008% |
| 2026-02-06 | 57.46 | 58.21 | 57.24 | 57.61 | +1.070% | 1,964,962 | -29.682% |
| 2026-02-05 | 56.53 | 57.22 | 55.74 | 57.00 | +1.713% | 1,708,807 | -28.930% |
| 2026-02-04 | 54.70 | 56.74 | 54.70 | 56.04 | +2.675% | 1,782,817 | -27.712% |
| 2026-02-03 | 54.85 | 55.97 | 54.17 | 54.58 | -1.016% | 1,095,073 | -25.779% |
| 2026-02-02 | 54.70 | 55.40 | 54.34 | 55.14 | +1.379% | 1,551,308 | -26.532% |
| 2026-01-30 | 54.42 | 54.55 | 53.68 | 54.39 | -0.147% | 1,680,264 | -25.519% |
| 2026-01-29 | 54.65 | 55.32 | 53.82 | 54.47 | +0.276% | 2,586,058 | -25.629% |
| 2026-01-28 | 54.38 | 55.09 | 54.05 | 54.32 | -0.385% | 1,572,660 | -25.423% |
| 2026-01-27 | 54.76 | 55.08 | 54.10 | 54.53 | -0.493% | 1,116,432 | -25.711% |
| 2026-01-26 | 53.89 | 55.17 | 53.47 | 54.80 | +2.583% | 1,313,901 | -26.077% |
| 2026-01-23 | 54.57 | 54.71 | 52.50 | 53.42 | -2.643% | 928,151 | -24.167% |
| 2026-01-22 | 53.91 | 54.87 | 53.75 | 54.87 | +1.630% | 1,322,615 | -26.171% |
| 2026-01-21 | 52.55 | 54.12 | 52.47 | 53.99 | +3.172% | 1,495,504 | -24.968% |
| 2026-01-20 | 52.30 | 53.07 | 52.23 | 52.33 | -1.021% | 1,431,161 | -22.587% |
| 2026-01-16 | 52.32 | 53.01 | 52.25 | 52.87 | +0.266% | 1,768,609 | -23.378% |
| 2026-01-15 | 52.11 | 53.16 | 52.11 | 52.73 | +1.521% | 1,859,074 | -23.175% |
| 2026-01-14 | 51.00 | 51.99 | 50.81 | 51.94 | +1.723% | 1,897,543 | -22.006% |
| 2026-01-13 | 53.39 | 53.77 | 51.02 | 51.06 | -4.685% | 2,168,516 | -20.662% |
| 2026-01-12 | 54.48 | 54.57 | 52.58 | 53.57 | -2.511% | 2,326,259 | -24.379% |
| 2026-01-09 | 55.30 | 56.38 | 54.90 | 54.95 | -0.073% | 1,460,715 | -26.278% |
| 2026-01-08 | 55.60 | 57.01 | 54.90 | 54.99 | -1.469% | 1,570,044 | -26.332% |
| 2026-01-07 | 56.44 | 56.50 | 55.59 | 55.81 | -1.378% | 1,228,615 | -27.414% |
| 2026-01-06 | 54.90 | 57.00 | 54.90 | 56.59 | +1.634% | 1,829,342 | -28.415% |
| 2026-01-05 | 53.74 | 56.21 | 53.47 | 55.68 | +2.579% | 1,541,242 | -27.245% |
| 2026-01-02 | 54.41 | 54.58 | 53.68 | 54.28 | -0.568% | 1,002,535 | -25.368% |
| 2025-12-31 | 55.09 | 55.20 | 54.53 | 54.59 | -1.177% | 807,035 | -25.792% |
| 2025-12-30 | 55.03 | 55.31 | 54.80 | 55.24 | +0.272% | 968,650 | -26.665% |
| 2025-12-29 | 55.00 | 55.24 | 54.71 | 55.09 | +0.364% | 1,001,635 | -26.466% |
| 2025-12-26 | 55.10 | 55.15 | 54.68 | 54.89 | -0.164% | 686,596 | -26.198% |
| 2025-12-24 | 54.86 | 55.17 | 54.59 | 54.98 | +0.530% | 542,217 | -26.319% |
| 2025-12-23 | 55.20 | 55.43 | 54.67 | 54.69 | -0.780% | 929,002 | -25.928% |
| 2025-12-22 | 55.69 | 55.90 | 54.99 | 55.12 | -1.272% | 1,154,836 | -26.506% |
| 2025-12-19 | 55.96 | 56.30 | 55.58 | 55.83 | -0.464% | 3,159,136 | -27.440% |
| 2025-12-18 | 56.33 | 56.42 | 55.49 | 56.09 | +0.340% | 1,961,583 | -27.777% |
| 2025-12-17 | 55.65 | 56.12 | 55.16 | 55.90 | -2.698% | 2,085,440 | -27.531% |
| 2025-12-16 | 58.96 | 59.30 | 57.15 | 57.45 | -2.046% | 2,546,053 | -29.487% |
| 2025-12-15 | 58.02 | 58.83 | 57.94 | 58.65 | +1.876% | 2,213,924 | -30.929% |
| 2025-12-12 | 57.83 | 57.90 | 57.19 | 57.57 | -0.191% | 888,603 | -29.633% |
| 2025-12-11 | 56.92 | 58.23 | 56.77 | 57.68 | +2.052% | 1,001,941 | -29.768% |
| 2025-12-10 | 56.79 | 57.19 | 55.87 | 56.52 | -0.650% | 2,454,834 | -28.326% |
| 2025-12-09 | 56.99 | 57.67 | 56.87 | 56.89 | +0.194% | 1,148,347 | -28.792% |
| 2025-12-08 | 57.96 | 57.97 | 56.43 | 56.78 | -2.272% | 938,244 | -28.654% |
| 2025-12-05 | 58.33 | 58.68 | 58.05 | 58.10 | -0.463% | 732,354 | -30.275% |
| 2025-12-04 | 57.85 | 58.76 | 57.85 | 58.37 | +0.309% | 686,687 | -30.598% |
| 2025-12-03 | 58.67 | 59.09 | 57.93 | 58.19 | -0.564% | 904,553 | -30.383% |
| 2025-12-02 | 59.66 | 59.69 | 58.50 | 58.52 | -1.713% | 611,358 | -30.776% |
| 2025-12-01 | 58.73 | 59.58 | 58.71 | 59.54 | +0.185% | 1,147,605 | -31.962% |
| 2025-11-28 | 59.48 | 59.69 | 59.07 | 59.43 | -0.084% | 560,654 | -31.836% |
| 2025-11-26 | 59.46 | 59.97 | 59.19 | 59.48 | +0.253% | 800,218 | -31.893% |
| 2025-11-25 | 58.63 | 59.99 | 58.59 | 59.33 | +2.082% | 989,029 | -31.721% |
| 2025-11-24 | 58.71 | 58.78 | 57.73 | 58.12 | -1.558% | 1,782,742 | -30.299% |
| 2025-11-21 | 57.92 | 59.37 | 57.70 | 59.04 | +2.893% | 1,535,594 | -31.386% |
| 2025-11-20 | 57.80 | 58.17 | 57.15 | 57.38 | +0.122% | 1,155,101 | -29.400% |
| 2025-11-19 | 57.28 | 57.78 | 56.84 | 57.31 | -0.796% | 1,057,330 | -29.314% |
| 2025-11-18 | 56.97 | 58.12 | 56.66 | 57.77 | +1.050% | 1,157,969 | -29.877% |
| 2025-11-17 | 58.30 | 58.35 | 57.09 | 57.17 | -1.871% | 1,176,001 | -29.141% |
| 2025-11-14 | 58.17 | 58.63 | 57.89 | 58.26 | -0.563% | 820,016 | -30.467% |
| 2025-11-13 | 57.82 | 58.61 | 57.82 | 58.59 | +0.154% | 996,741 | -30.859% |
| 2025-11-12 | 58.83 | 58.96 | 58.34 | 58.50 | -0.358% | 934,677 | -30.752% |
| 2025-11-11 | 57.92 | 58.77 | 57.45 | 58.71 | +2.104% | 1,078,118 | -31.000% |
| 2025-11-10 | 57.58 | 57.91 | 56.67 | 57.50 | +0.789% | 1,154,785 | -29.548% |
| 2025-11-07 | 57.31 | 60.37 | 56.19 | 57.05 | +4.564% | 2,574,002 | -28.992% |
| 2025-11-06 | 55.48 | 56.15 | 54.52 | 54.56 | -1.088% | 1,329,277 | -25.751% |
| 2025-11-05 | 55.91 | 56.07 | 55.16 | 55.16 | -1.200% | 1,264,356 | -26.559% |
| 2025-11-04 | 55.45 | 56.08 | 55.24 | 55.83 | +0.831% | 804,273 | -27.440% |
| 2025-11-03 | 55.12 | 55.42 | 54.35 | 55.37 | +0.235% | 1,470,816 | -26.838% |
| 2025-10-31 | 54.59 | 55.33 | 54.40 | 55.24 | +0.236% | 2,305,686 | -26.665% |
| 2025-10-30 | 55.13 | 55.60 | 54.94 | 55.11 | +0.291% | 1,066,696 | -26.492% |
| 2025-10-29 | 55.31 | 55.95 | 54.71 | 54.95 | -1.629% | 1,036,635 | -26.278% |
| 2025-10-28 | 56.70 | 56.72 | 55.69 | 55.86 | -1.983% | 615,494 | -27.479% |
| 2025-10-27 | 57.03 | 57.32 | 56.66 | 56.99 | -0.228% | 639,770 | -28.917% |
| 2025-10-24 | 57.21 | 57.47 | 57.00 | 57.12 | +0.634% | 878,993 | -29.079% |
| 2025-10-23 | 57.00 | 57.25 | 56.12 | 56.76 | +0.567% | 751,692 | -28.629% |
| 2025-10-22 | 56.68 | 56.86 | 56.21 | 56.44 | -0.106% | 944,789 | -28.225% |
| 2025-10-21 | 56.06 | 56.58 | 55.92 | 56.50 | +0.695% | 677,081 | -28.301% |
| 2025-10-20 | 55.64 | 56.35 | 55.20 | 56.11 | +1.575% | 759,543 | -27.803% |
| 2025-10-17 | 55.19 | 55.63 | 55.00 | 55.24 | +0.290% | 1,082,965 | -26.665% |
| 2025-10-16 | 55.74 | 55.85 | 54.60 | 55.08 | -1.906% | 989,270 | -26.452% |
| 2025-10-15 | 56.77 | 56.90 | 55.96 | 56.15 | -1.405% | 1,299,171 | -27.854% |
| 2025-10-14 | 55.29 | 57.09 | 55.29 | 56.95 | +3.021% | 1,077,578 | -28.867% |
| 2025-10-13 | 54.98 | 55.49 | 54.54 | 55.28 | +0.546% | 968,103 | -26.719% |
| 2025-10-10 | 55.80 | 56.01 | 54.89 | 54.98 | -0.812% | 941,279 | -26.319% |
| 2025-10-09 | 56.67 | 56.83 | 55.40 | 55.43 | -2.188% | 970,650 | -26.917% |
| 2025-10-08 | 57.34 | 57.44 | 56.35 | 56.67 | -0.088% | 918,812 | -28.516% |
| 2025-10-07 | 58.03 | 58.16 | 56.40 | 56.72 | -2.291% | 1,253,568 | -28.579% |
| 2025-10-06 | 59.79 | 59.96 | 57.80 | 58.05 | -3.202% | 896,444 | -30.215% |
| 2025-10-03 | 59.57 | 60.30 | 59.57 | 59.97 | +0.604% | 985,947 | -32.450% |
| 2025-10-02 | 59.87 | 60.16 | 59.49 | 59.61 | -1.210% | 884,887 | -32.042% |
| 2025-10-01 | 60.51 | 60.74 | 60.15 | 60.34 | -0.248% | 1,010,428 | -32.864% |
| 2025-09-30 | 59.98 | 60.71 | 59.74 | 60.49 | +1.120% | 1,405,055 | -33.030% |
| 2025-09-29 | 60.31 | 60.31 | 59.53 | 59.82 | -0.977% | 751,803 | -32.280% |
| 2025-09-26 | 59.52 | 60.51 | 59.38 | 60.41 | +2.147% | 921,414 | -32.942% |
| 2025-09-25 | 59.42 | 59.69 | 58.87 | 59.14 | -1.153% | 852,632 | -31.502% |
| 2025-09-24 | 59.25 | 59.88 | 58.83 | 59.83 | +0.979% | 1,018,417 | -32.291% |
| 2025-09-23 | 58.88 | 59.65 | 58.88 | 59.25 | +0.680% | 885,795 | -31.629% |
| 2025-09-22 | 58.72 | 59.17 | 58.34 | 58.85 | +0.273% | 1,211,284 | -31.164% |
| 2025-09-19 | 59.23 | 59.41 | 58.48 | 58.69 | -0.811% | 3,547,160 | -30.976% |
| 2025-09-18 | 58.58 | 59.55 | 58.24 | 59.17 | +0.749% | 1,343,475 | -31.536% |
| 2025-09-17 | 58.75 | 59.69 | 58.62 | 58.73 | +0.462% | 1,429,456 | -31.023% |
| 2025-09-16 | 59.43 | 59.48 | 58.26 | 58.46 | -2.599% | 1,341,568 | -30.705% |
| 2025-09-15 | 60.62 | 60.80 | 59.90 | 60.02 | -0.843% | 853,076 | -32.506% |
| 2025-09-12 | 60.45 | 60.97 | 60.25 | 60.53 | -0.247% | 838,521 | -33.075% |
| 2025-09-11 | 59.60 | 60.94 | 59.45 | 60.68 | +2.035% | 1,266,755 | -33.240% |
| 2025-09-10 | 59.93 | 59.97 | 58.89 | 59.47 | -0.834% | 1,099,598 | -31.882% |
| 2025-09-09 | 60.35 | 60.48 | 59.73 | 59.97 | -0.810% | 1,085,703 | -32.450% |
| 2025-09-08 | 60.31 | 60.83 | 58.95 | 60.46 | -0.182% | 1,519,173 | -32.997% |
| 2025-09-05 | 61.00 | 61.40 | 60.20 | 60.57 | +0.248% | 972,953 | -33.119% |
| 2025-09-04 | 60.20 | 60.51 | 59.79 | 60.42 | +1.223% | 985,768 | -32.953% |
| 2025-09-03 | 58.62 | 59.71 | 58.54 | 59.69 | +1.843% | 1,285,544 | -32.133% |
| 2025-09-02 | 59.07 | 59.33 | 58.17 | 58.61 | -2.105% | 2,064,917 | -30.882% |
| 2025-08-29 | 59.76 | 60.21 | 59.62 | 59.87 | +0.419% | 984,611 | -32.337% |
| 2025-08-28 | 60.55 | 60.67 | 59.17 | 59.62 | -1.503% | 733,658 | -32.053% |
| 2025-08-27 | 60.11 | 60.88 | 60.02 | 60.53 | +0.232% | 1,012,982 | -33.075% |
| 2025-08-26 | 60.29 | 60.84 | 60.07 | 60.39 | -0.050% | 1,105,889 | -32.919% |
| 2025-08-25 | 60.81 | 60.86 | 60.39 | 60.42 | -0.658% | 547,066 | -32.953% |
| 2025-08-22 | 59.74 | 61.34 | 59.53 | 60.82 | +2.460% | 784,025 | -33.394% |
| 2025-08-21 | 59.14 | 59.37 | 58.96 | 59.36 | +0.152% | 796,292 | -31.755% |
| 2025-08-20 | 59.67 | 59.98 | 59.21 | 59.27 | -0.336% | 967,134 | -31.652% |
| 2025-08-19 | 58.66 | 59.74 | 58.59 | 59.47 | +1.329% | 1,301,470 | -31.882% |
| 2025-08-18 | 59.52 | 59.59 | 58.55 | 58.69 | -1.510% | 1,534,604 | -30.976% |
| 2025-08-15 | 60.45 | 60.85 | 59.55 | 59.59 | -1.439% | 1,237,753 | -32.019% |
| 2025-08-14 | 60.81 | 60.81 | 59.93 | 60.46 | -0.999% | 1,741,814 | -32.997% |
| 2025-08-13 | 60.47 | 61.24 | 59.72 | 61.07 | +1.834% | 1,188,031 | -33.666% |
| 2025-08-12 | 58.90 | 60.12 | 58.39 | 59.97 | +2.548% | 1,433,233 | -32.450% |
| 2025-08-11 | 58.47 | 58.87 | 58.05 | 58.48 | +0.395% | 1,038,358 | -30.728% |
| 2025-08-08 | 58.19 | 58.58 | 57.93 | 58.25 | +0.570% | 1,091,855 | -30.455% |
| 2025-08-07 | 57.41 | 58.25 | 56.22 | 57.92 | -0.430% | 2,203,606 | -30.059% |
| 2025-08-06 | 58.38 | 58.58 | 58.04 | 58.17 | +0.138% | 1,536,601 | -30.359% |
| 2025-08-05 | 57.93 | 58.44 | 57.53 | 58.09 | +0.224% | 1,262,015 | -30.263% |
| 2025-08-04 | 56.91 | 58.04 | 56.65 | 57.96 | +2.439% | 929,847 | -30.107% |
| 2025-08-01 | 56.56 | 56.84 | 56.03 | 56.58 | +0.266% | 1,196,875 | -28.402% |
| 2025-07-31 | 56.29 | 56.83 | 56.13 | 56.43 | -0.142% | 1,099,885 | -28.212% |
| 2025-07-30 | 57.07 | 57.38 | 56.33 | 56.51 | -0.999% | 1,282,436 | -28.314% |
| 2025-07-29 | 57.39 | 57.56 | 56.96 | 57.08 | +0.105% | 943,263 | -29.029% |
| 2025-07-28 | 57.00 | 57.23 | 56.58 | 57.02 | -0.175% | 1,522,444 | -28.955% |
| 2025-07-25 | 56.51 | 57.17 | 56.23 | 57.12 | +1.223% | 1,500,619 | -29.079% |
| 2025-07-24 | 55.88 | 57.08 | 55.78 | 56.43 | +1.584% | 3,181,418 | -28.212% |
| 2025-07-23 | 55.41 | 55.70 | 54.86 | 55.55 | -0.305% | 1,755,348 | -27.075% |
| 2025-07-22 | 55.00 | 55.83 | 55.00 | 55.72 | +1.679% | 1,562,782 | -27.297% |
| 2025-07-21 | 55.49 | 55.81 | 54.55 | 54.80 | -0.418% | 1,611,858 | -26.077% |
| 2025-07-18 | 54.73 | 55.61 | 54.70 | 55.03 | +0.954% | 6,913,611 | -26.386% |
| 2025-07-17 | 53.00 | 54.56 | 53.00 | 54.51 | +2.270% | 1,692,599 | -25.683% |
| 2025-07-16 | 52.82 | 53.36 | 52.27 | 53.30 | +1.254% | 1,735,437 | -23.996% |
| 2025-07-15 | 53.11 | 53.40 | 52.53 | 52.64 | -1.015% | 2,778,072 | -23.043% |
| 2025-07-14 | 52.32 | 53.23 | 51.87 | 53.18 | +0.720% | 3,483,357 | -23.825% |
| 2025-07-11 | 50.90 | 53.54 | 50.61 | 52.80 | +3.085% | 6,021,711 | -23.277% |
| 2025-07-10 | 54.72 | 55.05 | 50.92 | 51.22 | -7.075% | 6,086,087 | -20.910% |
| 2025-07-09 | 55.73 | 55.73 | 55.08 | 55.12 | -0.091% | 2,176,039 | -26.506% |
| 2025-07-08 | 57.02 | 57.37 | 55.16 | 55.17 | -4.219% | 3,241,249 | -26.572% |
| 2025-07-07 | 57.68 | 58.41 | 57.38 | 57.60 | -0.673% | 3,314,135 | -29.670% |
| 2025-07-03 | 57.49 | 58.17 | 57.41 | 57.99 | +1.187% | 1,622,302 | -30.143% |
| 2025-07-02 | 57.27 | 57.50 | 56.73 | 57.31 | +0.070% | 1,290,296 | -29.314% |
| 2025-07-01 | 56.05 | 57.48 | 55.89 | 57.27 | +2.158% | 1,727,440 | -29.265% |
| 2025-06-30 | 56.51 | 56.81 | 55.97 | 56.06 | -0.831% | 1,806,046 | -27.738% |
| 2025-06-27 | 56.35 | 56.94 | 56.12 | 56.53 | +0.355% | 2,957,810 | -28.339% |
| 2025-06-26 | 55.44 | 56.39 | 55.17 | 56.33 | +1.973% | 1,778,874 | -28.085% |
| 2025-06-25 | 55.84 | 55.97 | 55.22 | 55.24 | -1.392% | 2,289,561 | -26.665% |
| 2025-06-24 | 56.06 | 56.49 | 55.69 | 56.02 | +0.143% | 2,794,489 | -27.687% |
| 2025-06-23 | 54.40 | 56.02 | 54.40 | 55.94 | +2.623% | 2,270,557 | -27.583% |
| 2025-06-20 | 54.24 | 54.94 | 54.15 | 54.51 | +0.721% | 3,256,502 | -25.683% |
| 2025-06-18 | 53.96 | 54.56 | 53.96 | 54.12 | +0.352% | 2,181,796 | -25.148% |
| 2025-06-17 | 54.29 | 54.66 | 53.73 | 53.93 | -1.623% | 2,805,708 | -24.884% |
| 2025-06-16 | 55.13 | 55.49 | 54.61 | 54.82 | -0.814% | 1,124,600 | -26.104% |
| 2025-06-13 | 55.61 | 55.98 | 55.16 | 55.27 | -1.602% | 1,249,715 | -26.705% |
| 2025-06-12 | 55.25 | 56.20 | 55.13 | 56.17 | +0.953% | 1,035,549 | -27.880% |
| 2025-06-11 | 55.41 | 56.09 | 55.38 | 55.64 | +0.742% | 1,178,930 | -27.193% |
| 2025-06-10 | 54.84 | 55.44 | 54.56 | 55.23 | +0.711% | 940,246 | -26.652% |
| 2025-06-09 | 55.00 | 55.09 | 54.00 | 54.84 | +0.219% | 1,020,383 | -26.131% |
| 2025-06-06 | 54.41 | 54.81 | 54.15 | 54.72 | +1.315% | 992,428 | -25.969% |
| 2025-06-05 | 54.15 | 54.30 | 53.47 | 54.01 | -0.185% | 1,356,745 | -24.995% |
| 2025-06-04 | 54.73 | 54.81 | 54.11 | 54.11 | -1.006% | 1,152,516 | -25.134% |
| 2025-06-03 | 54.37 | 54.74 | 53.47 | 54.66 | +0.367% | 1,445,855 | -25.887% |
| 2025-06-02 | 54.43 | 54.82 | 53.78 | 54.46 | -0.566% | 1,182,035 | -25.615% |
| 2025-05-30 | 54.27 | 55.00 | 54.00 | 54.77 | +0.662% | 2,470,913 | -26.036% |
| 2025-05-29 | 53.93 | 54.41 | 53.64 | 54.41 | +1.379% | 1,337,038 | -25.547% |
| 2025-05-28 | 54.16 | 54.31 | 53.43 | 53.67 | -1.306% | 1,547,445 | -24.520% |
| 2025-05-27 | 54.32 | 54.45 | 53.60 | 54.38 | +0.797% | 1,501,829 | -25.506% |
| 2025-05-23 | 53.37 | 54.17 | 53.33 | 53.95 | +0.615% | 1,231,598 | -24.912% |
| 2025-05-22 | 53.96 | 54.02 | 53.05 | 53.62 | -0.997% | 1,684,737 | -24.450% |
| 2025-05-21 | 56.08 | 56.25 | 54.07 | 54.16 | -4.023% | 1,676,071 | -25.203% |
| 2025-05-20 | 57.87 | 58.16 | 56.29 | 56.43 | -2.724% | 1,726,376 | -28.212% |
| 2025-05-19 | 57.82 | 58.13 | 57.50 | 58.01 | -0.395% | 944,721 | -30.167% |
| 2025-05-16 | 57.40 | 58.35 | 57.40 | 58.24 | +1.146% | 1,109,127 | -30.443% |
| 2025-05-15 | 57.05 | 57.60 | 56.91 | 57.58 | +1.302% | 1,169,377 | -29.646% |
| 2025-05-14 | 57.38 | 57.52 | 56.54 | 56.84 | -0.837% | 1,100,881 | -28.730% |
| 2025-05-13 | 57.78 | 57.78 | 57.13 | 57.32 | 0.000% | 1,568,107 | -29.327% |