Dark

FNF
Fidelity National Financial, Inc.
stock NYSE

At Close

Jul 24, 2026 3:59:57 PM EDT

51.62USD+6.192%(+3.01)1,699,577

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 22, 2026 8:35:30 AM EDT

51.05USD+5.020%(+2.44)0

After-hours

Jul 24, 2026 4:10:30 PM EDT

51.62USD0.000%(0.00)333,990

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	49.2400	51.7900	49.1500	51.6200	+6.192%	1,699,577	0.000%
2026-07-23	49.7900	49.9400	48.0800	48.6100	-3.167%	3,801,475	+6.192%
2026-07-22	50.6100	50.8200	49.8800	50.2000	-1.142%	953,647	+2.829%
2026-07-21	50.7600	51.2200	50.3000	50.7800	-0.157%	1,294,950	+1.654%
2026-07-20	51.7700	51.8400	50.6700	50.8600	-2.004%	1,519,208	+1.494%
2026-07-17	51.7500	53.0600	51.7500	51.9000	-0.115%	1,445,700	-0.539%
2026-07-16	50.1800	52.0300	50.0500	51.9600	+3.651%	1,341,389	-0.654%
2026-07-15	49.9400	50.8600	49.4750	50.1300	+0.461%	1,314,621	+2.972%
2026-07-14	49.9100	50.3700	49.4800	49.9000	-0.280%	1,104,875	+3.447%
2026-07-13	50.2000	50.5700	49.5701	50.0400	+1.030%	1,166,159	+3.157%
2026-07-10	49.1500	49.7900	49.1500	49.5300	+0.753%	1,020,923	+4.220%
2026-07-09	48.7600	49.6950	48.3200	49.1600	+0.635%	1,484,821	+5.004%
2026-07-08	49.3000	49.5500	48.7100	48.8500	-0.953%	1,336,626	+5.670%
2026-07-07	49.3100	49.7700	48.8100	49.3200	+1.252%	1,296,221	+4.663%
2026-07-06	49.1200	49.3000	48.2100	48.7100	-0.266%	1,168,970	+5.974%
2026-07-02	48.4300	49.1700	47.8300	48.8400	+1.899%	2,422,442	+5.692%
2026-07-01	47.2700	48.4700	47.1850	47.9300	+1.633%	1,579,539	+7.699%
2026-06-30	47.2000	47.7900	46.8500	47.1600	-0.904%	1,739,771	+9.457%
2026-06-29	46.7100	47.8700	46.5350	47.5900	+1.884%	1,898,840	+8.468%
2026-06-26	46.3700	46.8900	45.0800	46.7100	+1.301%	3,526,570	+10.512%
2026-06-25	46.0000	46.6900	45.7550	46.1100	-0.496%	2,512,220	+11.950%
2026-06-24	48.2500	48.2500	46.0900	46.3400	-3.378%	2,711,834	+11.394%
2026-06-23	47.2200	47.9700	46.9200	47.9600	+2.173%	1,324,158	+7.631%
2026-06-22	46.7800	47.5800	46.5100	46.9400	+0.256%	1,217,772	+9.970%
2026-06-18	46.9500	47.5000	46.4600	46.8200	-0.064%	2,802,886	+10.252%
2026-06-17	47.3900	48.4950	46.7800	46.8500	-1.720%	2,056,566	+10.181%
2026-06-16	47.7600	48.1500	47.1800	47.6700	-0.811%	1,833,827	+8.286%
2026-06-15	48.1800	48.8900	48.0000	48.0600	+0.292%	1,481,877	+7.407%
2026-06-12	47.5800	48.2200	47.3900	47.9200	+0.651%	1,027,767	+7.721%
2026-06-11	47.7900	47.9700	47.4100	47.6100	+0.021%	1,025,384	+8.423%
2026-06-10	48.0800	48.3800	47.6000	47.6000	-0.189%	1,530,263	+8.445%
2026-06-09	47.2500	48.2300	47.0100	47.6900	+1.360%	1,397,486	+8.241%
2026-06-08	47.0900	47.6400	46.8900	47.0500	-0.738%	1,305,507	+9.713%
2026-06-05	46.3000	47.6800	46.1300	47.4000	+2.976%	1,434,957	+8.903%
2026-06-04	46.2900	46.7300	45.7700	46.0300	+1.343%	1,456,940	+12.144%
2026-06-03	46.1500	46.4900	45.3150	45.4200	-2.196%	1,327,009	+13.650%
2026-06-02	46.2900	46.7600	46.1300	46.4400	+0.043%	1,266,371	+11.154%
2026-06-01	46.9600	47.1800	46.2800	46.4200	-1.964%	1,455,811	+11.202%
2026-05-29	47.4000	47.7900	47.0800	47.3500	-0.442%	1,872,511	+9.018%
2026-05-28	47.9800	48.3700	47.5400	47.5600	-1.061%	992,968	+8.537%
2026-05-27	48.5700	49.0000	48.0250	48.0700	-0.764%	1,152,262	+7.385%
2026-05-26	48.6100	48.7500	48.0900	48.4400	-0.350%	1,129,414	+6.565%
2026-05-22	49.4200	49.5400	48.6000	48.6100	-1.519%	1,027,684	+6.192%
2026-05-21	48.7200	49.4950	47.9400	49.3600	+0.468%	1,568,251	+4.579%
2026-05-20	48.8700	49.4100	48.2500	49.1300	+0.532%	1,170,806	+5.068%
2026-05-19	49.3100	49.3100	48.5450	48.8700	-1.293%	1,170,210	+5.627%
2026-05-18	48.0700	49.6100	47.9900	49.5100	+3.296%	1,312,859	+4.262%
2026-05-15	47.8800	48.0000	47.4800	47.9300	+0.293%	1,201,690	+7.699%
2026-05-14	48.0500	48.2734	47.4300	47.7900	+0.674%	1,460,769	+8.014%
2026-05-13	47.0600	48.0050	46.9300	47.4700	-0.273%	2,022,103	+8.742%
2026-05-12	48.4600	48.6900	47.2400	47.6000	-1.429%	2,648,313	+8.445%
2026-05-11	50.2400	50.3100	47.7600	48.2900	-4.527%	1,823,525	+6.896%
2026-05-08	50.3300	51.1500	49.8300	50.5800	+0.617%	2,139,483	+2.056%
2026-05-07	47.3000	50.5600	46.6675	50.2700	-1.989%	2,927,328	+2.685%
2026-05-06	51.6400	52.2500	50.2350	51.2900	+0.215%	2,326,965	+0.643%
2026-05-05	51.2200	51.5200	51.0540	51.1800	+0.157%	1,307,582	+0.860%
2026-05-04	51.1500	52.1899	50.9600	51.1000	-1.027%	1,492,576	+1.018%
2026-05-01	52.6600	52.6600	51.6300	51.6300	-1.281%	1,204,773	-0.019%
2026-04-30	52.2000	52.6450	52.0400	52.3000	0.000%	1,225,870	-1.300%
2026-04-29	52.3900	52.8200	51.9970	52.3000	-0.702%	1,563,601	-1.300%
2026-04-28	52.4800	52.9400	52.1000	52.6700	+1.542%	1,549,498	-1.994%
2026-04-27	52.1200	52.7000	51.5800	51.8700	-0.879%	1,376,240	-0.482%
2026-04-24	51.7000	52.5800	51.1800	52.3300	+1.533%	2,177,056	-1.357%
2026-04-23	50.7100	51.6900	50.2000	51.5400	+1.797%	1,681,692	+0.155%
2026-04-22	50.7800	50.7980	49.9450	50.6300	-0.099%	1,471,120	+1.955%
2026-04-21	50.7300	51.1100	50.3500	50.6800	+0.516%	1,004,106	+1.855%
2026-04-20	49.5300	50.7200	49.5150	50.4200	+1.449%	1,618,585	+2.380%
2026-04-17	48.5800	50.0750	48.4750	49.7000	+3.283%	3,422,504	+3.863%
2026-04-16	48.1900	48.6100	47.7900	48.1200	-0.620%	1,766,647	+7.273%
2026-04-15	47.5800	48.8000	47.3616	48.4200	+1.701%	1,674,477	+6.609%
2026-04-14	46.8500	47.8790	46.5100	47.6100	+1.104%	1,466,736	+8.423%
2026-04-13	47.2400	47.3750	46.4400	47.0900	-0.717%	2,208,986	+9.620%
2026-04-10	47.7700	47.9600	47.3050	47.4300	-0.795%	1,496,242	+8.834%
2026-04-09	47.2200	48.1700	47.1750	47.8100	+0.441%	1,264,178	+7.969%
2026-04-08	47.7000	47.8300	46.9600	47.6000	+2.212%	2,764,792	+8.445%
2026-04-07	46.3200	46.8200	45.7301	46.5700	-0.021%	1,583,163	+10.844%
2026-04-06	45.3500	46.6400	45.2000	46.5800	+1.948%	1,431,943	+10.820%
2026-04-02	45.8200	46.6000	45.2000	45.6900	-1.061%	2,158,548	+12.979%
2026-04-01	46.3900	46.5750	45.9300	46.1800	-0.431%	1,397,016	+11.780%
2026-03-31	46.2800	46.8500	45.4800	46.3800	+1.488%	1,733,431	+11.298%
2026-03-30	46.2500	46.8900	45.6700	45.7000	+0.044%	2,020,154	+12.954%
2026-03-27	45.7300	46.1000	45.2100	45.6800	-0.588%	1,669,094	+13.004%
2026-03-26	44.6400	45.9800	44.4050	45.9500	+2.590%	1,787,124	+12.339%
2026-03-25	44.9700	45.1500	43.9110	44.7900	+1.312%	1,770,154	+15.249%
2026-03-24	43.9200	44.9100	43.9200	44.2100	-0.585%	1,909,097	+16.761%
2026-03-23	44.5300	44.8800	43.8400	44.4700	+2.797%	2,552,695	+16.078%
2026-03-20	44.7400	44.8900	42.7800	43.2600	-3.631%	8,986,911	+19.325%
2026-03-19	47.5100	47.8100	44.5800	44.8900	-5.812%	3,489,207	+14.992%
2026-03-18	48.2300	48.6250	47.6200	47.6600	-1.954%	2,960,700	+8.309%
2026-03-17	48.0100	48.8100	47.7850	48.6100	+1.503%	1,681,639	+6.192%
2026-03-16	48.1200	48.6300	47.7039	47.8900	+0.673%	1,652,304	+7.789%
2026-03-13	47.4100	47.6800	47.1200	47.5700	+2.345%	1,741,473	+8.514%
2026-03-12	46.7000	47.1200	45.9400	46.4800	-1.505%	2,558,778	+11.059%
2026-03-11	48.1600	48.2400	47.1600	47.1900	-2.500%	2,416,126	+9.388%
2026-03-10	49.2900	49.6900	48.2900	48.4000	-2.123%	2,571,591	+6.653%
2026-03-09	49.6400	49.7500	48.6300	49.4500	-1.258%	2,065,635	+4.388%
2026-03-06	49.6600	50.1800	48.4200	50.0800	-0.239%	2,205,783	+3.075%
2026-03-05	50.0000	50.6900	50.0000	50.2000	-1.103%	1,645,539	+2.829%
2026-03-04	50.5700	51.1450	50.0000	50.7600	+0.197%	1,475,367	+1.694%
2026-03-03	50.6100	51.0200	50.0000	50.6600	-1.936%	1,899,473	+1.895%
2026-03-02	52.1600	52.6800	51.5700	51.6600	-2.307%	1,305,270	-0.077%
2026-02-27	52.2000	53.0400	51.4700	52.8800	+1.303%	3,151,079	-2.383%
2026-02-26	51.9500	52.6100	50.6800	52.2000	+1.340%	2,956,993	-1.111%
2026-02-25	51.9400	52.1400	51.1800	51.5100	-0.828%	1,503,923	+0.214%
2026-02-24	51.0300	52.2800	50.9800	51.9400	+1.783%	1,650,147	-0.616%
2026-02-23	52.1300	52.6800	50.9500	51.0300	-2.110%	2,513,824	+1.156%
2026-02-20	54.2100	54.2400	50.5600	52.1300	-3.837%	3,324,648	-0.978%
2026-02-19	56.0000	56.5900	53.7000	54.2100	-3.300%	2,091,140	-4.778%
2026-02-18	57.4400	57.5700	55.9550	56.0600	-2.436%	1,164,168	-7.920%
2026-02-17	57.3600	57.6500	56.7200	57.4600	+1.269%	1,160,464	-10.164%
2026-02-13	57.2000	57.2000	56.4700	56.7400	-0.456%	1,020,433	-9.024%
2026-02-12	57.6400	58.4100	56.8600	57.0000	-0.193%	1,591,988	-9.439%
2026-02-11	56.9100	57.5400	56.5100	57.1100	+0.299%	1,134,129	-9.613%
2026-02-10	56.6300	57.0100	56.3650	56.9400	+1.191%	905,136	-9.343%
2026-02-09	57.4900	57.6600	56.1200	56.2700	-2.326%	931,475	-8.264%
2026-02-06	57.4600	58.2100	57.2450	57.6100	+1.070%	1,964,962	-10.398%
2026-02-05	56.5300	57.2150	55.7400	57.0000	+1.713%	1,708,807	-9.439%
2026-02-04	54.7000	56.7400	54.7000	56.0400	+2.675%	1,782,817	-7.887%
2026-02-03	54.8500	55.9700	54.1700	54.5800	-1.016%	1,095,073	-5.423%
2026-02-02	54.7000	55.4000	54.3350	55.1400	+1.379%	1,551,308	-6.384%
2026-01-30	54.4200	54.5450	53.6800	54.3900	-0.147%	1,680,264	-5.093%
2026-01-29	54.6500	55.3200	53.8201	54.4700	+0.276%	2,586,058	-5.232%
2026-01-28	54.3800	55.0900	54.0500	54.3200	-0.385%	1,572,660	-4.971%
2026-01-27	54.7600	55.0800	54.1000	54.5300	-0.493%	1,116,432	-5.337%
2026-01-26	53.8900	55.1700	53.4701	54.8000	+2.583%	1,313,901	-5.803%
2026-01-23	54.5700	54.7100	52.5000	53.4200	-2.643%	928,151	-3.370%
2026-01-22	53.9100	54.8700	53.7500	54.8700	+1.630%	1,322,615	-5.923%
2026-01-21	52.5500	54.1150	52.4650	53.9900	+3.172%	1,495,504	-4.390%
2026-01-20	52.3000	53.0700	52.2300	52.3300	-1.021%	1,431,161	-1.357%
2026-01-16	52.3200	53.0050	52.2500	52.8700	+0.266%	1,768,609	-2.364%
2026-01-15	52.1100	53.1650	52.1100	52.7300	+1.521%	1,859,074	-2.105%
2026-01-14	51.0000	51.9900	50.8150	51.9400	+1.723%	1,897,543	-0.616%
2026-01-13	53.3900	53.7700	51.0150	51.0600	-4.685%	2,168,516	+1.097%
2026-01-12	54.4800	54.5700	52.5800	53.5700	-2.511%	2,326,259	-3.640%
2026-01-09	55.3000	56.3800	54.9000	54.9500	-0.073%	1,460,715	-6.060%
2026-01-08	55.6000	57.0100	54.9000	54.9900	-1.469%	1,570,044	-6.128%
2026-01-07	56.4400	56.5000	55.5900	55.8100	-1.378%	1,228,615	-7.508%
2026-01-06	54.9000	57.0000	54.9000	56.5900	+1.634%	1,829,342	-8.782%
2026-01-05	53.7400	56.2100	53.4700	55.6800	+2.579%	1,541,242	-7.292%
2026-01-02	54.4100	54.5800	53.6800	54.2800	-0.568%	1,002,535	-4.901%
2025-12-31	55.0900	55.2000	54.5350	54.5900	-1.177%	807,035	-5.441%
2025-12-30	55.0300	55.3150	54.8001	55.2400	+0.272%	968,650	-6.553%
2025-12-29	55.0000	55.2400	54.7100	55.0900	+0.364%	1,001,635	-6.299%
2025-12-26	55.1000	55.1500	54.6800	54.8900	-0.164%	686,596	-5.957%
2025-12-24	54.8600	55.1700	54.5850	54.9800	+0.530%	542,217	-6.111%
2025-12-23	55.2000	55.4300	54.6700	54.6900	-0.780%	929,002	-5.613%
2025-12-22	55.6900	55.9000	54.9900	55.1200	-1.272%	1,154,836	-6.350%
2025-12-19	55.9600	56.3050	55.5750	55.8300	-0.464%	3,159,136	-7.541%
2025-12-18	56.3300	56.4200	55.4900	56.0900	+0.340%	1,961,583	-7.969%
2025-12-17	55.6500	56.1150	55.1600	55.9000	-2.698%	2,085,440	-7.657%
2025-12-16	58.9600	59.3000	57.1500	57.4500	-2.046%	2,546,053	-10.148%
2025-12-15	58.0200	58.8300	57.9350	58.6500	+1.876%	2,213,924	-11.986%
2025-12-12	57.8300	57.8999	57.1850	57.5700	-0.191%	888,603	-10.335%
2025-12-11	56.9200	58.2300	56.7750	57.6800	+2.052%	1,001,941	-10.506%
2025-12-10	56.7900	57.1900	55.8700	56.5200	-0.650%	2,454,834	-8.669%
2025-12-09	56.9900	57.6750	56.8700	56.8900	+0.194%	1,148,347	-9.263%
2025-12-08	57.9600	57.9700	56.4300	56.7800	-2.272%	938,244	-9.088%
2025-12-05	58.3300	58.6800	58.0450	58.1000	-0.463%	732,354	-11.153%
2025-12-04	57.8500	58.7550	57.8500	58.3700	+0.309%	686,687	-11.564%
2025-12-03	58.6700	59.0900	57.9300	58.1900	-0.564%	904,553	-11.291%
2025-12-02	59.6600	59.6900	58.5000	58.5200	-1.713%	611,358	-11.791%
2025-12-01	58.7300	59.5800	58.7100	59.5400	+0.185%	1,147,605	-13.302%
2025-11-28	59.4800	59.6890	59.0700	59.4300	-0.084%	560,654	-13.142%
2025-11-26	59.4600	59.9700	59.1900	59.4800	+0.253%	800,218	-13.215%
2025-11-25	58.6300	59.9900	58.5900	59.3300	+2.082%	989,029	-12.995%
2025-11-24	58.7100	58.7800	57.7300	58.1200	-1.558%	1,782,742	-11.184%
2025-11-21	57.9200	59.3700	57.7000	59.0400	+2.893%	1,535,594	-12.568%
2025-11-20	57.8000	58.1700	57.1506	57.3800	+0.122%	1,155,101	-10.038%
2025-11-19	57.2800	57.7850	56.8400	57.3100	-0.796%	1,057,330	-9.928%
2025-11-18	56.9700	58.1200	56.6600	57.7700	+1.050%	1,157,969	-10.646%
2025-11-17	58.3000	58.3500	57.0900	57.1700	-1.871%	1,176,001	-9.708%
2025-11-14	58.1700	58.6350	57.8900	58.2600	-0.563%	820,016	-11.397%
2025-11-13	57.8200	58.6100	57.8200	58.5900	+0.154%	996,741	-11.896%
2025-11-12	58.8300	58.9600	58.3350	58.5000	-0.358%	934,677	-11.761%
2025-11-11	57.9200	58.7700	57.4500	58.7100	+2.104%	1,078,118	-12.076%
2025-11-10	57.5800	57.9100	56.6700	57.5000	+0.789%	1,154,785	-10.226%
2025-11-07	57.3100	60.3700	56.1900	57.0500	+4.564%	2,574,002	-9.518%
2025-11-06	55.4800	56.1500	54.5200	54.5600	-1.088%	1,329,277	-5.389%
2025-11-05	55.9100	56.0700	55.1600	55.1600	-1.200%	1,264,356	-6.418%
2025-11-04	55.4500	56.0800	55.2450	55.8300	+0.831%	804,273	-7.541%
2025-11-03	55.1200	55.4225	54.3500	55.3700	+0.235%	1,470,816	-6.773%
2025-10-31	54.5900	55.3250	54.4000	55.2400	+0.236%	2,305,686	-6.553%
2025-10-30	55.1300	55.6000	54.9350	55.1100	+0.291%	1,066,696	-6.333%
2025-10-29	55.3100	55.9490	54.7100	54.9500	-1.629%	1,036,635	-6.060%
2025-10-28	56.7000	56.7200	55.6900	55.8600	-1.983%	615,494	-7.590%
2025-10-27	57.0300	57.3200	56.6600	56.9900	-0.228%	639,770	-9.423%
2025-10-24	57.2100	57.4700	57.0000	57.1200	+0.634%	878,993	-9.629%
2025-10-23	57.0000	57.2500	56.1200	56.7600	+0.567%	751,692	-9.056%
2025-10-22	56.6800	56.8600	56.2100	56.4400	-0.106%	944,789	-8.540%
2025-10-21	56.0600	56.5800	55.9200	56.5000	+0.695%	677,081	-8.637%
2025-10-20	55.6400	56.3500	55.2000	56.1100	+1.575%	759,543	-8.002%
2025-10-17	55.1900	55.6300	55.0000	55.2400	+0.290%	1,082,965	-6.553%
2025-10-16	55.7400	55.8500	54.5974	55.0800	-1.906%	989,270	-6.282%
2025-10-15	56.7700	56.9000	55.9600	56.1500	-1.405%	1,299,171	-8.068%
2025-10-14	55.2900	57.0900	55.2900	56.9500	+3.021%	1,077,578	-9.359%
2025-10-13	54.9800	55.4899	54.5380	55.2800	+0.546%	968,103	-6.621%
2025-10-10	55.8000	56.0100	54.8900	54.9800	-0.812%	941,279	-6.111%
2025-10-09	56.6700	56.8300	55.3950	55.4300	-2.188%	970,650	-6.874%
2025-10-08	57.3400	57.4400	56.3500	56.6700	-0.088%	918,812	-8.911%
2025-10-07	58.0300	58.1600	56.4000	56.7200	-2.291%	1,253,568	-8.992%
2025-10-06	59.7900	59.9600	57.8000	58.0500	-3.202%	896,444	-11.077%
2025-10-03	59.5700	60.3000	59.5700	59.9700	+0.604%	985,947	-13.924%
2025-10-02	59.8700	60.1550	59.4900	59.6100	-1.210%	884,887	-13.404%
2025-10-01	60.5100	60.7400	60.1500	60.3400	-0.248%	1,010,428	-14.451%
2025-09-30	59.9800	60.7090	59.7400	60.4900	+1.120%	1,405,055	-14.664%
2025-09-29	60.3100	60.3100	59.5300	59.8200	-0.977%	751,803	-13.708%
2025-09-26	59.5200	60.5100	59.3800	60.4100	+2.147%	921,414	-14.551%
2025-09-25	59.4200	59.6900	58.8691	59.1400	-1.153%	852,632	-12.716%
2025-09-24	59.2500	59.8800	58.8300	59.8300	+0.979%	1,018,417	-13.722%
2025-09-23	58.8800	59.6500	58.8800	59.2500	+0.680%	885,795	-12.878%
2025-09-22	58.7200	59.1700	58.3400	58.8500	+0.273%	1,211,284	-12.285%
2025-09-19	59.2300	59.4100	58.4800	58.6900	-0.811%	3,547,160	-12.046%
2025-09-18	58.5800	59.5500	58.2400	59.1700	+0.749%	1,343,475	-12.760%
2025-09-17	58.7500	59.6900	58.6200	58.7300	+0.462%	1,429,456	-12.106%
2025-09-16	59.4300	59.4850	58.2600	58.4600	-2.599%	1,341,568	-11.700%
2025-09-15	60.6200	60.8050	59.8975	60.0200	-0.843%	853,076	-13.995%
2025-09-12	60.4500	60.9700	60.2487	60.5300	-0.247%	838,521	-14.720%
2025-09-11	59.6000	60.9350	59.4500	60.6800	+2.035%	1,266,755	-14.931%
2025-09-10	59.9300	59.9700	58.8938	59.4700	-0.834%	1,099,598	-13.200%
2025-09-09	60.3500	60.4850	59.7300	59.9700	-0.810%	1,085,703	-13.924%
2025-09-08	60.3100	60.8300	58.9500	60.4600	-0.182%	1,519,173	-14.621%
2025-09-05	61.0000	61.4025	60.2050	60.5700	+0.248%	972,953	-14.776%
2025-09-04	60.2000	60.5100	59.7900	60.4200	+1.223%	985,768	-14.565%
2025-09-03	58.6200	59.7100	58.5400	59.6900	+1.843%	1,285,544	-13.520%
2025-09-02	59.0700	59.3300	58.1750	58.6100	-2.105%	2,064,917	-11.926%
2025-08-29	59.7600	60.2100	59.6200	59.8700	+0.419%	984,611	-13.780%
2025-08-28	60.5500	60.6750	59.1750	59.6200	-1.503%	733,658	-13.418%
2025-08-27	60.1100	60.8800	60.0240	60.5300	+0.232%	1,012,982	-14.720%
2025-08-26	60.2900	60.8400	60.0700	60.3900	-0.050%	1,105,889	-14.522%
2025-08-25	60.8100	60.8600	60.3877	60.4200	-0.658%	547,066	-14.565%
2025-08-22	59.7400	61.3400	59.5300	60.8200	+2.460%	784,025	-15.127%
2025-08-21	59.1400	59.3700	58.9600	59.3600	+0.152%	796,292	-13.039%
2025-08-20	59.6700	59.9800	59.2100	59.2700	-0.336%	967,134	-12.907%
2025-08-19	58.6600	59.7450	58.5900	59.4700	+1.329%	1,301,470	-13.200%
2025-08-18	59.5200	59.5900	58.5550	58.6900	-1.510%	1,534,604	-12.046%
2025-08-15	60.4500	60.8500	59.5500	59.5900	-1.439%	1,237,753	-13.375%
2025-08-14	60.8100	60.8100	59.9300	60.4600	-0.999%	1,741,814	-14.621%
2025-08-13	60.4700	61.2400	59.7200	61.0700	+1.834%	1,188,031	-15.474%
2025-08-12	58.9000	60.1150	58.3900	59.9700	+2.548%	1,433,233	-13.924%
2025-08-11	58.4700	58.8700	58.0500	58.4800	+0.395%	1,038,358	-11.731%
2025-08-08	58.1900	58.5750	57.9300	58.2500	+0.570%	1,091,855	-11.382%
2025-08-07	57.4100	58.2500	56.2200	57.9200	-0.430%	2,203,606	-10.877%
2025-08-06	58.3800	58.5800	58.0400	58.1700	+0.138%	1,536,601	-11.260%
2025-08-05	57.9300	58.4400	57.5300	58.0900	+0.224%	1,262,015	-11.138%
2025-08-04	56.9100	58.0400	56.6500	57.9600	+2.439%	929,847	-10.939%
2025-08-01	56.5600	56.8400	56.0300	56.5800	+0.266%	1,196,875	-8.766%
2025-07-31	56.2900	56.8250	56.1300	56.4300	-0.142%	1,099,885	-8.524%
2025-07-30	57.0700	57.3800	56.3300	56.5100	-0.999%	1,282,436	-8.653%
2025-07-29	57.3900	57.5600	56.9600	57.0800	+0.105%	943,263	-9.566%
2025-07-28	57.0000	57.2300	56.5800	57.0200	-0.175%	1,522,444	-9.470%
2025-07-25	56.5100	57.1700	56.2250	57.1200	+1.223%	1,500,619	-9.629%
2025-07-24	55.8800	57.0800	55.7800	56.4300	+1.584%	3,181,418	-8.524%
2025-07-23	55.4100	55.7000	54.8600	55.5500	-0.305%	1,755,348	-7.075%
2025-07-22	55.0000	55.8250	55.0000	55.7200	+1.679%	1,562,782	-7.358%
2025-07-21	55.4900	55.8100	54.5450	54.8000	-0.418%	1,611,858	-5.803%
2025-07-18	54.7300	55.6100	54.7000	55.0300	+0.954%	6,913,611	-6.197%
2025-07-17	53.0000	54.5600	53.0000	54.5100	+2.270%	1,692,599	-5.302%
2025-07-16	52.8200	53.3600	52.2700	53.3000	+1.254%	1,735,437	-3.152%
2025-07-15	53.1100	53.4000	52.5350	52.6400	-1.015%	2,778,072	-1.938%
2025-07-14	52.3200	53.2300	51.8700	53.1800	+0.720%	3,483,357	-2.933%
2025-07-11	50.9000	53.5400	50.6052	52.8000	+3.085%	6,021,711	-2.235%
2025-07-10	54.7200	55.0500	50.9200	51.2200	-7.075%	6,086,087	+0.781%
2025-07-09	55.7300	55.7300	55.0800	55.1200	-0.091%	2,176,039	-6.350%
2025-07-08	57.0200	57.3700	55.1600	55.1700	-4.219%	3,241,249	-6.435%
2025-07-07	57.6800	58.4100	57.3800	57.6000	-0.673%	3,314,135	-10.382%
2025-07-03	57.4900	58.1700	57.4050	57.9900	+1.187%	1,622,302	-10.985%
2025-07-02	57.2700	57.5000	56.7300	57.3100	+0.070%	1,290,296	-9.928%
2025-07-01	56.0500	57.4800	55.8900	57.2700	+2.158%	1,727,440	-9.866%
2025-06-30	56.5100	56.8100	55.9700	56.0600	-0.831%	1,806,046	-7.920%
2025-06-27	56.3500	56.9400	56.1200	56.5300	+0.355%	2,957,810	-8.686%
2025-06-26	55.4400	56.3900	55.1700	56.3300	+1.973%	1,778,874	-8.361%
2025-06-25	55.8400	55.9700	55.2150	55.2400	-1.392%	2,289,561	-6.553%
2025-06-24	56.0600	56.4900	55.6900	56.0200	+0.143%	2,794,489	-7.854%
2025-06-23	54.4000	56.0200	54.4000	55.9400	+2.623%	2,270,557	-7.723%
2025-06-20	54.2400	54.9400	54.1500	54.5100	+0.721%	3,256,502	-5.302%
2025-06-18	53.9600	54.5650	53.9600	54.1200	+0.352%	2,181,796	-4.619%
2025-06-17	54.2900	54.6550	53.7300	53.9300	-1.623%	2,805,708	-4.283%
2025-06-16	55.1300	55.4893	54.6100	54.8200	-0.814%	1,124,600	-5.837%
2025-06-13	55.6100	55.9800	55.1600	55.2700	-1.602%	1,249,715	-6.604%
2025-06-12	55.2500	56.2000	55.1300	56.1700	+0.953%	1,035,549	-8.100%
2025-06-11	55.4100	56.0900	55.3800	55.6400	+0.742%	1,178,930	-7.225%
2025-06-10	54.8400	55.4400	54.5600	55.2300	+0.711%	940,246	-6.536%
2025-06-09	55.0000	55.0950	54.0000	54.8400	+0.219%	1,020,383	-5.872%
2025-06-06	54.4100	54.8100	54.1450	54.7200	+1.315%	992,428	-5.665%
2025-06-05	54.1500	54.3000	53.4700	54.0100	-0.185%	1,356,745	-4.425%
2025-06-04	54.7300	54.8100	54.1100	54.1100	-1.006%	1,152,516	-4.602%
2025-06-03	54.3700	54.7400	53.4700	54.6600	+0.367%	1,445,855	-5.562%
2025-06-02	54.4300	54.8200	53.7800	54.4600	-0.566%	1,182,035	-5.215%
2025-05-30	54.2700	55.0000	54.0000	54.7700	+0.662%	2,470,913	-5.751%
2025-05-29	53.9300	54.4100	53.6400	54.4100	+1.379%	1,337,038	-5.128%
2025-05-28	54.1600	54.3100	53.4300	53.6700	-1.306%	1,547,445	-3.820%
2025-05-27	54.3200	54.4500	53.6000	54.3800	+0.797%	1,501,829	-5.075%
2025-05-23	53.3700	54.1700	53.3300	53.9500	+0.615%	1,231,598	-4.319%
2025-05-22	53.9600	54.0150	53.0500	53.6200	-0.997%	1,684,737	-3.730%
2025-05-21	56.0800	56.2500	54.0700	54.1600	-4.023%	1,676,071	-4.690%
2025-05-20	57.8700	58.1560	56.2900	56.4300	-2.724%	1,726,376	-8.524%
2025-05-19	57.8200	58.1300	57.5000	58.0100	-0.395%	944,721	-11.015%
2025-05-16	57.4000	58.3500	57.4000	58.2400	+1.146%	1,109,127	-11.367%
2025-05-15	57.0500	57.6000	56.9100	57.5800	+1.302%	1,169,377	-10.351%
2025-05-14	57.3800	57.5150	56.5400	56.8400	-0.837%	1,100,881	-9.184%
2025-05-13	57.7800	57.7800	57.1300	57.3200	-0.710%	1,568,107	-9.944%
2025-05-12	58.5400	58.9185	57.3200	57.7300	-0.242%	1,748,837	-10.584%
2025-05-09	59.6300	60.3002	57.4700	57.8700	-3.130%	1,906,256	-10.800%
2025-05-08	61.3100	62.3300	59.6600	59.7400	-7.135%	2,304,847	-13.592%
2025-05-07	64.5300	64.9800	64.2100	64.3300	+0.078%	1,401,296	-19.758%
2025-05-06	64.3200	64.6400	63.9000	64.2800	-0.434%	733,160	-19.695%
2025-05-05	64.7500	65.2100	64.3050	64.5600	-0.692%	1,072,250	-20.043%
2025-05-02	64.0200	65.3300	63.8700	65.0100	+2.475%	1,173,564	-20.597%
2025-05-01	63.6000	64.3000	63.0000	63.4400	-0.952%	1,885,647	-18.632%
2025-04-30	63.4400	64.1400	62.4006	64.0500	+0.313%	1,756,610	-19.407%
2025-04-29	62.8500	63.9200	62.5933	63.8500	+1.141%	756,939	-19.154%
2025-04-28	62.6700	63.3100	62.4000	63.1300	+0.766%	910,163	-18.232%
2025-04-25	62.7400	63.3300	62.2000	62.6500	-0.886%	847,494	-17.606%
2025-04-24	61.9000	63.5300	61.8400	63.2100	+1.952%	1,149,267	-18.336%
2025-04-23	62.2200	63.1850	61.7450	62.0000	+0.715%	965,124	-16.742%
2025-04-22	60.4400	61.8000	60.2706	61.5600	+3.341%	1,315,449	-16.147%
2025-04-21	61.6700	61.6800	58.7600	59.5700	-3.624%	1,384,569	-13.346%
2025-04-17	61.9200	62.6450	61.4500	61.8100	+0.537%	5,166,914	-16.486%
2025-04-16	62.6200	63.3300	61.2227	61.4800	-1.537%	1,397,293	-16.038%
2025-04-15	62.3000	63.2600	62.0850	62.4400	+0.612%	1,592,581	-17.329%
2025-04-14	61.1600	62.4700	60.7850	62.0600	+3.468%	1,617,130	-16.822%
2025-04-11	59.7300	60.1450	58.1200	59.9800	-0.316%	1,810,291	-13.938%
2025-04-10	60.9100	60.9100	58.7950	60.1700	-1.570%	1,760,212	-14.210%
2025-04-09	57.6300	61.6700	56.5750	61.1300	+4.836%	2,497,064	-15.557%
2025-04-08	60.0800	61.2650	57.3900	58.3100	+0.813%	2,276,092	-11.473%
2025-04-07	58.6500	60.4250	56.3800	57.8400	-3.728%	2,114,825	-10.754%
2025-04-04	61.2600	61.9000	59.5400	60.0800	-6.461%	1,959,448	-14.081%
2025-04-03	65.1400	65.8300	63.8000	64.2300	-3.544%	1,958,871	-19.633%
2025-04-02	65.5500	66.7200	65.4001	66.5900	+1.016%	1,250,729	-22.481%
2025-04-01	65.6500	66.5300	65.1500	65.9200	+1.291%	1,652,549	-21.693%
2025-03-31	64.2500	65.5800	63.7300	65.0800	+0.556%	1,588,281	-20.682%
2025-03-28	64.9500	65.5400	64.4900	64.7200	-0.323%	1,397,939	-20.241%
2025-03-27	65.2600	65.3750	64.3000	64.9300	+0.232%	970,420	-20.499%
2025-03-26	65.5000	66.0950	64.4200	64.7800	-0.751%	1,140,944	-20.315%
2025-03-25	65.0000	65.7891	64.6200	65.2700	+0.601%	1,516,501	-20.913%
2025-03-24	64.0600	65.1700	64.0600	64.8800	+2.125%	1,226,547	-20.438%
2025-03-21	63.8600	64.5500	63.3400	63.5300	-0.920%	4,049,870	-18.747%
2025-03-20	64.0400	64.8650	63.8350	64.1200	-0.078%	1,902,859	-19.495%
2025-03-19	64.4600	64.5000	63.5000	64.1700	+0.047%	1,501,930	-19.557%
2025-03-18	65.1500	65.3400	64.0400	64.1400	-1.186%	976,242	-19.520%
2025-03-17	64.2600	65.0800	64.1400	64.9100	+0.185%	1,268,278	-20.475%
2025-03-14	63.4100	64.8800	63.1100	64.7900	+2.500%	1,398,789	-20.327%
2025-03-13	61.9800	63.5000	61.5145	63.2100	+2.497%	1,812,468	-18.336%
2025-03-12	62.2100	62.5000	61.4545	61.6700	-0.580%	1,197,548	-16.296%
2025-03-11	61.5600	62.7000	61.0900	62.0300	+0.747%	1,512,188	-16.782%
2025-03-10	62.6100	63.4999	61.1400	61.5700	-2.192%	1,203,474	-16.160%
2025-03-07	63.1200	63.3100	61.8001	62.9500	-0.174%	1,082,674	-17.998%
2025-03-06	62.9800	63.5000	62.5000	63.0600	-0.709%	1,054,305	-18.141%
2025-03-05	62.6400	63.5700	62.0700	63.5100	+1.227%	1,190,464	-18.721%
2025-03-04	64.2100	64.2100	62.2900	62.7400	-3.179%	1,730,394	-17.724%
2025-03-03	64.5700	65.6500	64.2900	64.8000	+0.418%	1,469,948	-20.340%
2025-02-28	63.1400	64.5800	63.0600	64.5300	+2.788%	1,831,774	-20.006%
2025-02-27	61.4700	62.8500	61.3200	62.7800	+2.065%	1,231,652	-17.776%
2025-02-26	60.8700	61.6600	60.5700	61.5100	+0.952%	1,862,572	-16.079%
2025-02-25	60.5100	61.3600	60.2900	60.9300	+1.720%	2,158,265	-15.280%
2025-02-24	59.4200	60.8500	58.7100	59.9000	+0.740%	1,859,581	-13.823%
2025-02-21	59.8000	61.8550	59.4000	59.4600	+3.283%	1,981,517	-13.185%
2025-02-20	58.2500	58.2750	57.5400	57.5700	-1.438%	1,061,011	-10.335%
2025-02-19	58.0900	58.7200	57.7850	58.4100	+0.189%	832,661	-11.625%
2025-02-18	57.9500	58.3200	57.7000	58.3000	+0.604%	894,544	-11.458%
2025-02-14	58.0000	58.4250	57.6600	57.9500	+0.433%	841,165	-10.923%
2025-02-13	57.0900	57.7400	56.5200	57.7000	+1.495%	852,983	-10.537%
2025-02-12	56.6600	56.8600	56.1200	56.8500	-0.785%	1,001,928	-9.200%
2025-02-11	57.5300	57.5561	56.8800	57.3000	-0.779%	948,066	-9.913%
2025-02-10	58.0500	58.2400	57.3550	57.7500	-0.465%	751,846	-10.615%
2025-02-07	58.3900	58.3900	57.5900	58.0200	-0.770%	840,190	-11.031%
2025-02-06	58.7100	58.7100	58.0850	58.4700	+0.137%	741,121	-11.715%
2025-02-05	58.0700	58.4600	57.2550	58.3900	+1.266%	632,538	-11.594%
2025-02-04	57.7300	58.3000	57.4600	57.6600	+0.035%	654,073	-10.475%
2025-02-03	56.9300	58.3200	56.6800	57.6400	-0.911%	644,775	-10.444%