FQAL
Fidelity Quality Factor ETF
stockNYSEETF
At CloseOct 2, 2026 1:56:22 PM EDT
83.69USD+0.312%(+0.26)46,894
FQAL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 83.77 | 83.98 | 83.51 | 83.70 | +0.324% | 46,894 | 0.000% |
| 2026-10-01 | 83.24 | 83.56 | 82.85 | 83.43 | +0.216% | 24,598 | +0.324% |
| 2026-09-30 | 83.67 | 83.98 | 83.24 | 83.25 | -0.256% | 29,688 | +0.541% |
| 2026-09-29 | 83.83 | 83.83 | 83.22 | 83.46 | -0.449% | 75,395 | +0.283% |
| 2026-09-28 | 83.99 | 84.06 | 83.67 | 83.84 | -0.416% | 32,659 | -0.167% |
| 2026-09-25 | 83.80 | 84.19 | 83.70 | 84.19 | +0.501% | 48,762 | -0.582% |
| 2026-09-24 | 83.52 | 83.85 | 83.38 | 83.77 | +0.060% | 149,608 | -0.084% |
| 2026-09-23 | 84.32 | 84.34 | 83.63 | 83.72 | -0.829% | 41,946 | -0.024% |
| 2026-09-22 | 84.58 | 84.59 | 84.34 | 84.42 | 0.000% | 29,449 | -0.853% |
| 2026-09-21 | 83.82 | 84.55 | 83.76 | 84.42 | +1.205% | 34,123 | -0.853% |
| 2026-09-18 | 83.33 | 83.42 | 83.06 | 83.42 | -0.164% | 27,812 | +0.342% |
| 2026-09-17 | 83.68 | 83.68 | 83.25 | 83.55 | +0.949% | 16,894 | +0.177% |
| 2026-09-16 | 83.37 | 83.43 | 82.41 | 82.77 | -0.520% | 27,477 | +1.127% |
| 2026-09-15 | 83.44 | 83.44 | 83.05 | 83.20 | -0.359% | 27,603 | +0.601% |
| 2026-09-14 | 83.35 | 83.71 | 83.25 | 83.50 | -0.203% | 50,900 | +0.240% |
| 2026-09-11 | 83.71 | 83.83 | 83.63 | 83.67 | +0.765% | 18,552 | +0.036% |
| 2026-09-10 | 83.09 | 83.17 | 82.93 | 83.04 | -0.522% | 25,069 | +0.801% |
| 2026-09-09 | 83.82 | 83.82 | 83.33 | 83.47 | -0.583% | 15,941 | +0.275% |
| 2026-09-08 | 84.47 | 84.47 | 83.93 | 83.96 | -0.827% | 20,445 | -0.310% |
| 2026-09-04 | 84.89 | 84.89 | 84.57 | 84.66 | -0.528% | 69,651 | -1.134% |
| 2026-09-03 | 84.64 | 85.31 | 84.64 | 85.11 | +0.900% | 18,390 | -1.656% |
| 2026-09-02 | 84.13 | 84.43 | 84.13 | 84.35 | +0.453% | 13,617 | -0.771% |
| 2026-09-01 | 84.09 | 84.35 | 83.95 | 83.97 | -0.850% | 12,480 | -0.322% |
| 2026-08-31 | 84.67 | 84.69 | 84.29 | 84.69 | -0.177% | 73,921 | -1.169% |
| 2026-08-28 | 85.17 | 85.39 | 84.76 | 84.84 | -0.223% | 15,287 | -1.344% |
| 2026-08-27 | 84.85 | 85.22 | 84.74 | 85.03 | +0.413% | 58,763 | -1.564% |
| 2026-08-26 | 84.52 | 84.79 | 84.52 | 84.68 | +0.047% | 13,926 | -1.157% |
| 2026-08-25 | 84.72 | 84.72 | 84.46 | 84.64 | +0.182% | 74,269 | -1.111% |
| 2026-08-24 | 84.45 | 84.55 | 84.32 | 84.49 | -0.087% | 14,329 | -0.931% |
| 2026-08-21 | 84.70 | 84.70 | 84.35 | 84.56 | +0.499% | 10,355 | -1.017% |
| 2026-08-20 | 84.50 | 84.80 | 84.14 | 84.14 | -0.708% | 12,797 | -0.523% |
| 2026-08-19 | 84.70 | 85.18 | 84.66 | 84.74 | +0.307% | 24,251 | -1.227% |
| 2026-08-18 | 84.37 | 84.67 | 84.37 | 84.48 | -0.217% | 21,405 | -0.924% |
| 2026-08-17 | 85.03 | 85.03 | 84.67 | 84.67 | -0.527% | 71,319 | -1.140% |
| 2026-08-14 | 85.42 | 85.48 | 85.10 | 85.11 | -0.417% | 14,917 | -1.661% |
| 2026-08-13 | 85.16 | 85.56 | 85.10 | 85.47 | +0.624% | 20,504 | -2.071% |
| 2026-08-12 | 84.91 | 85.00 | 84.78 | 84.94 | +0.354% | 22,165 | -1.460% |
| 2026-08-11 | 85.00 | 85.08 | 84.64 | 84.64 | -0.259% | 30,063 | -1.111% |
| 2026-08-10 | 84.92 | 85.10 | 84.73 | 84.86 | -0.212% | 60,226 | -1.367% |
| 2026-08-07 | 84.81 | 85.04 | 84.72 | 85.04 | +0.746% | 28,999 | -1.576% |
| 2026-08-06 | 84.66 | 84.72 | 84.30 | 84.41 | -0.083% | 51,293 | -0.841% |
| 2026-08-05 | 85.05 | 85.17 | 84.39 | 84.48 | +0.036% | 43,181 | -0.923% |
| 2026-08-04 | 83.35 | 84.57 | 83.35 | 84.45 | +1.845% | 35,404 | -0.888% |
| 2026-08-03 | 82.40 | 83.03 | 82.33 | 82.92 | +0.839% | 55,724 | +0.941% |
| 2026-07-31 | 81.79 | 82.33 | 81.15 | 82.23 | +0.477% | 45,737 | +1.788% |
| 2026-07-30 | 81.96 | 81.98 | 81.30 | 81.84 | +0.689% | 18,155 | +2.273% |
| 2026-07-29 | 82.17 | 82.24 | 81.28 | 81.28 | -1.107% | 29,503 | +2.977% |
| 2026-07-28 | 81.90 | 82.44 | 81.80 | 82.19 | +0.551% | 23,926 | +1.837% |
| 2026-07-27 | 82.19 | 82.32 | 81.61 | 81.74 | +0.245% | 223,660 | +2.398% |
| 2026-07-24 | 81.37 | 82.03 | 81.36 | 81.54 | +0.419% | 20,628 | +2.649% |
| 2026-07-23 | 81.19 | 81.32 | 80.91 | 81.20 | -0.758% | 24,397 | +3.079% |
| 2026-07-22 | 81.87 | 82.16 | 81.82 | 81.82 | -0.037% | 30,943 | +2.298% |
| 2026-07-21 | 81.77 | 81.93 | 81.70 | 81.85 | +0.380% | 17,446 | +2.260% |
| 2026-07-20 | 82.11 | 82.22 | 81.50 | 81.54 | -0.391% | 29,100 | +2.649% |
| 2026-07-17 | 81.79 | 82.13 | 81.69 | 81.86 | -0.872% | 12,260 | +2.248% |
| 2026-07-16 | 82.44 | 82.88 | 82.37 | 82.58 | +0.012% | 75,547 | +1.356% |
| 2026-07-15 | 82.43 | 82.65 | 82.20 | 82.57 | +0.597% | 24,540 | +1.369% |
| 2026-07-14 | 82.05 | 82.25 | 81.86 | 82.08 | +0.122% | 26,255 | +1.974% |
| 2026-07-13 | 82.17 | 82.38 | 81.87 | 81.98 | -0.460% | 18,677 | +2.098% |
| 2026-07-10 | 81.93 | 82.36 | 81.71 | 82.36 | +0.683% | 45,604 | +1.628% |
| 2026-07-09 | 81.59 | 81.89 | 81.42 | 81.80 | +0.566% | 28,690 | +2.323% |
| 2026-07-08 | 81.34 | 81.43 | 80.87 | 81.34 | -0.319% | 35,999 | +2.901% |
| 2026-07-07 | 81.69 | 81.87 | 81.53 | 81.60 | -0.122% | 56,457 | +2.574% |
| 2026-07-06 | 81.78 | 81.92 | 81.48 | 81.70 | +0.282% | 29,955 | +2.448% |
| 2026-07-02 | 81.83 | 81.84 | 81.04 | 81.47 | +0.148% | 14,183 | +2.737% |
| 2026-07-01 | 81.08 | 81.66 | 81.03 | 81.35 | -0.013% | 27,934 | +2.889% |
| 2026-06-30 | 80.89 | 81.37 | 80.86 | 81.36 | +0.644% | 42,630 | +2.875% |
| 2026-06-29 | 80.29 | 80.89 | 80.29 | 80.84 | +1.253% | 21,359 | +3.538% |
| 2026-06-26 | 79.44 | 80.11 | 79.41 | 79.84 | +0.302% | 14,661 | +4.835% |
| 2026-06-25 | 80.11 | 80.17 | 79.49 | 79.60 | -0.100% | 29,115 | +5.151% |
| 2026-06-24 | 79.66 | 80.34 | 79.51 | 79.68 | +0.063% | 18,250 | +5.045% |
| 2026-06-23 | 79.37 | 80.03 | 79.37 | 79.63 | -0.859% | 28,090 | +5.111% |
| 2026-06-22 | 80.81 | 81.08 | 80.21 | 80.32 | -0.680% | 36,035 | +4.208% |
| 2026-06-18 | 80.86 | 81.02 | 80.70 | 80.87 | +0.571% | 19,585 | +3.499% |
| 2026-06-17 | 81.59 | 81.87 | 80.25 | 80.41 | -1.336% | 45,162 | +4.090% |
| 2026-06-16 | 81.71 | 81.96 | 81.48 | 81.50 | -0.074% | 44,828 | +2.699% |
| 2026-06-15 | 81.52 | 81.99 | 81.52 | 81.56 | +1.171% | 89,569 | +2.624% |
| 2026-06-12 | 80.38 | 80.86 | 80.24 | 80.62 | +0.657% | 52,481 | +3.825% |
| 2026-06-11 | 79.38 | 80.44 | 79.09 | 80.09 | +1.264% | 34,181 | +4.507% |
| 2026-06-10 | 79.75 | 80.15 | 79.08 | 79.09 | -1.136% | 19,465 | +5.829% |
| 2026-06-09 | 80.39 | 80.74 | 78.82 | 80.00 | -0.042% | 36,927 | +4.627% |
| 2026-06-08 | 80.47 | 80.72 | 80.03 | 80.03 | -0.077% | 40,133 | +4.583% |
| 2026-06-05 | 81.26 | 81.26 | 79.97 | 80.09 | -1.930% | 26,457 | +4.503% |
| 2026-06-04 | 81.20 | 81.74 | 81.20 | 81.67 | +0.517% | 42,977 | +2.486% |
| 2026-06-03 | 81.42 | 81.47 | 81.10 | 81.25 | -0.514% | 117,168 | +3.015% |
| 2026-06-02 | 81.37 | 81.71 | 81.34 | 81.67 | +0.147% | 29,547 | +2.486% |
| 2026-06-01 | 81.07 | 81.67 | 81.07 | 81.55 | +0.332% | 22,149 | +2.636% |
| 2026-05-29 | 81.27 | 81.49 | 81.25 | 81.28 | +0.123% | 183,866 | +2.977% |
| 2026-05-28 | 80.74 | 81.28 | 80.74 | 81.18 | +0.418% | 136,432 | +3.104% |
| 2026-05-27 | 80.83 | 80.96 | 80.71 | 80.84 | -0.035% | 17,780 | +3.535% |
| 2026-05-26 | 80.87 | 81.12 | 80.74 | 80.87 | +0.235% | 30,020 | +3.499% |
| 2026-05-22 | 80.62 | 80.92 | 80.62 | 80.68 | +0.473% | 38,751 | +3.743% |
| 2026-05-21 | 79.80 | 80.44 | 79.76 | 80.30 | +0.300% | 15,869 | +4.234% |
| 2026-05-20 | 79.46 | 80.16 | 79.42 | 80.06 | +0.920% | 20,136 | +4.547% |
| 2026-05-19 | 79.51 | 79.75 | 79.27 | 79.33 | -0.591% | 20,655 | +5.509% |
| 2026-05-18 | 79.62 | 79.82 | 79.32 | 79.80 | +0.304% | 20,317 | +4.885% |
| 2026-05-15 | 79.85 | 79.99 | 79.55 | 79.56 | -0.885% | 15,600 | +5.204% |
| 2026-05-14 | 79.78 | 80.47 | 79.78 | 80.27 | +0.930% | 38,420 | +4.273% |
| 2026-05-13 | 79.21 | 79.66 | 78.99 | 79.53 | +0.315% | 25,674 | +5.243% |
| 2026-05-12 | 79.29 | 79.39 | 78.85 | 79.28 | -0.076% | 37,380 | +5.575% |
| 2026-05-11 | 79.20 | 79.70 | 79.20 | 79.34 | -0.020% | 36,530 | +5.495% |
| 2026-05-08 | 79.48 | 79.64 | 79.35 | 79.36 | +0.264% | 20,833 | +5.474% |
| 2026-05-07 | 79.44 | 79.63 | 79.09 | 79.15 | -0.244% | 39,484 | +5.753% |
| 2026-05-06 | 78.89 | 79.49 | 78.86 | 79.34 | +1.186% | 38,522 | +5.495% |
| 2026-05-05 | 78.15 | 78.58 | 78.15 | 78.41 | +0.732% | 40,494 | +6.747% |
| 2026-05-04 | 78.07 | 78.28 | 77.70 | 77.84 | -0.524% | 48,995 | +7.528% |
| 2026-05-01 | 78.69 | 78.81 | 78.25 | 78.25 | -0.115% | 33,082 | +6.965% |
| 2026-04-30 | 77.75 | 78.45 | 77.72 | 78.34 | +0.980% | 34,394 | +6.842% |
| 2026-04-29 | 77.61 | 77.67 | 77.35 | 77.58 | -0.231% | 33,494 | +7.889% |
| 2026-04-28 | 77.80 | 77.85 | 77.56 | 77.76 | -0.282% | 34,705 | +7.639% |
| 2026-04-27 | 77.81 | 78.06 | 77.81 | 77.98 | -0.079% | 27,601 | +7.335% |
| 2026-04-24 | 77.74 | 78.09 | 77.59 | 78.04 | +0.452% | 33,349 | +7.251% |
| 2026-04-23 | 77.79 | 77.99 | 77.00 | 77.69 | -0.340% | 35,069 | +7.736% |
| 2026-04-22 | 77.78 | 78.01 | 77.70 | 77.95 | +0.847% | 47,463 | +7.370% |
| 2026-04-21 | 78.00 | 78.06 | 77.20 | 77.30 | -0.882% | 48,279 | +8.279% |
| 2026-04-20 | 77.98 | 78.09 | 77.79 | 77.99 | -0.207% | 43,611 | +7.324% |
| 2026-04-17 | 77.57 | 78.29 | 77.55 | 78.15 | +1.183% | 23,060 | +7.102% |
| 2026-04-16 | 77.12 | 77.31 | 76.98 | 77.24 | +0.255% | 42,190 | +8.369% |
| 2026-04-15 | 76.69 | 77.11 | 76.53 | 77.04 | +0.522% | 33,879 | +8.645% |
| 2026-04-14 | 76.04 | 76.64 | 76.04 | 76.64 | +1.015% | 34,516 | +9.212% |
| 2026-04-13 | 75.09 | 76.00 | 75.07 | 75.87 | +0.891% | 47,052 | +10.320% |
| 2026-04-10 | 75.67 | 75.71 | 75.13 | 75.20 | -0.411% | 80,785 | +11.303% |
| 2026-04-09 | 75.04 | 75.71 | 74.90 | 75.51 | +0.386% | 41,686 | +10.846% |
| 2026-04-08 | 75.17 | 75.29 | 74.92 | 75.22 | +2.494% | 31,232 | +11.274% |
| 2026-04-07 | 73.29 | 73.42 | 72.80 | 73.39 | -0.204% | 51,980 | +14.048% |
| 2026-04-06 | 73.01 | 73.57 | 73.01 | 73.54 | +0.657% | 160,147 | +13.816% |
| 2026-04-02 | 72.17 | 73.11 | 72.08 | 73.06 | +0.096% | 134,739 | +14.563% |
| 2026-04-01 | 72.84 | 73.28 | 72.69 | 72.99 | +0.537% | 96,385 | +14.673% |
| 2026-03-31 | 71.44 | 72.61 | 71.30 | 72.60 | +2.615% | 315,457 | +15.289% |
| 2026-03-30 | 71.44 | 71.44 | 70.44 | 70.75 | -0.113% | 550,098 | +18.304% |
| 2026-03-27 | 71.66 | 71.68 | 70.73 | 70.83 | -1.598% | 370,029 | +18.170% |
| 2026-03-26 | 72.57 | 72.86 | 71.91 | 71.98 | -1.438% | 104,742 | +16.282% |
| 2026-03-25 | 73.20 | 73.30 | 72.86 | 73.03 | +0.440% | 134,689 | +14.610% |
| 2026-03-24 | 72.61 | 73.13 | 72.52 | 72.71 | -0.452% | 181,683 | +15.115% |
| 2026-03-23 | 73.21 | 73.72 | 72.83 | 73.04 | +1.262% | 287,665 | +14.595% |
| 2026-03-20 | 73.03 | 73.03 | 71.87 | 72.13 | -1.811% | 71,585 | +16.040% |
| 2026-03-19 | 73.16 | 73.64 | 72.95 | 73.46 | -0.095% | 113,377 | +13.940% |
| 2026-03-18 | 74.40 | 74.48 | 73.53 | 73.53 | -1.527% | 46,721 | +13.831% |
| 2026-03-17 | 74.90 | 75.13 | 74.67 | 74.67 | +0.134% | 27,509 | +12.093% |
| 2026-03-16 | 74.52 | 74.90 | 74.41 | 74.57 | +0.934% | 138,266 | +12.244% |
| 2026-03-13 | 74.65 | 74.82 | 73.83 | 73.88 | -0.552% | 178,028 | +13.292% |
| 2026-03-12 | 74.86 | 74.89 | 74.29 | 74.29 | -1.459% | 166,800 | +12.667% |
| 2026-03-11 | 75.62 | 75.66 | 75.03 | 75.39 | -0.423% | 73,000 | +11.023% |
| 2026-03-10 | 75.86 | 76.32 | 75.39 | 75.71 | -0.408% | 23,912 | +10.553% |
| 2026-03-09 | 74.70 | 76.02 | 74.37 | 76.02 | +0.876% | 32,311 | +10.103% |
| 2026-03-06 | 75.42 | 75.76 | 75.06 | 75.36 | -1.245% | 27,108 | +11.067% |
| 2026-03-05 | 76.43 | 76.66 | 75.67 | 76.31 | -0.418% | 27,696 | +9.684% |
| 2026-03-04 | 76.47 | 76.99 | 76.35 | 76.63 | +0.367% | 75,785 | +9.226% |
| 2026-03-03 | 75.85 | 76.66 | 75.32 | 76.35 | -0.998% | 42,416 | +9.627% |
| 2026-03-02 | 76.33 | 77.36 | 76.33 | 77.12 | +0.195% | 31,308 | +8.532% |
| 2026-02-27 | 76.79 | 77.02 | 76.72 | 76.97 | -0.272% | 30,091 | +8.744% |
| 2026-02-26 | 77.53 | 77.53 | 76.77 | 77.18 | -0.464% | 39,996 | +8.448% |
| 2026-02-25 | 77.22 | 77.58 | 77.18 | 77.54 | +0.872% | 13,756 | +7.944% |
| 2026-02-24 | 76.34 | 76.92 | 76.34 | 76.87 | +0.668% | 16,912 | +8.885% |
| 2026-02-23 | 77.05 | 77.05 | 76.20 | 76.36 | -0.887% | 33,287 | +9.612% |
| 2026-02-20 | 76.30 | 77.06 | 76.30 | 77.04 | +0.697% | 19,875 | +8.640% |
| 2026-02-19 | 76.44 | 76.61 | 76.18 | 76.51 | -0.235% | 19,918 | +9.397% |
| 2026-02-18 | 76.47 | 77.00 | 76.44 | 76.69 | +0.590% | 23,222 | +9.141% |
| 2026-02-17 | 75.97 | 76.48 | 75.62 | 76.24 | +0.126% | 52,855 | +9.785% |
| 2026-02-13 | 76.18 | 76.70 | 75.99 | 76.14 | +0.190% | 21,833 | +9.923% |
| 2026-02-12 | 77.27 | 77.27 | 76.00 | 76.00 | -1.636% | 18,596 | +10.132% |
| 2026-02-11 | 77.58 | 77.58 | 76.96 | 77.26 | +0.278% | 22,601 | +8.330% |
| 2026-02-10 | 77.31 | 77.48 | 77.05 | 77.05 | -0.362% | 26,061 | +8.631% |
| 2026-02-09 | 76.85 | 77.47 | 76.80 | 77.33 | +0.389% | 29,231 | +8.237% |
| 2026-02-06 | 75.98 | 77.06 | 75.98 | 77.03 | +2.270% | 43,120 | +8.659% |
| 2026-02-05 | 75.78 | 75.94 | 75.28 | 75.32 | -0.594% | 31,293 | +11.126% |
| 2026-02-04 | 76.51 | 76.55 | 75.75 | 75.77 | -0.725% | 97,118 | +10.466% |
| 2026-02-03 | 77.15 | 77.15 | 75.83 | 76.32 | -1.079% | 59,778 | +9.665% |
| 2026-02-02 | 76.68 | 77.21 | 76.68 | 77.16 | +0.581% | 27,690 | +8.482% |
| 2026-01-30 | 76.85 | 77.14 | 76.42 | 76.71 | -0.611% | 39,010 | +9.112% |
| 2026-01-29 | 77.31 | 77.45 | 76.27 | 77.18 | -0.049% | 27,858 | +8.446% |
| 2026-01-28 | 77.33 | 77.36 | 76.97 | 77.22 | -0.065% | 41,511 | +8.392% |
| 2026-01-27 | 77.03 | 77.37 | 77.03 | 77.27 | +0.533% | 73,471 | +8.321% |
| 2026-01-26 | 76.50 | 76.92 | 76.50 | 76.86 | +0.772% | 60,206 | +8.899% |
| 2026-01-23 | 76.20 | 76.45 | 76.10 | 76.27 | +0.133% | 26,264 | +9.740% |
| 2026-01-22 | 76.45 | 76.61 | 76.14 | 76.17 | +0.224% | 15,933 | +9.886% |
| 2026-01-21 | 75.41 | 76.34 | 75.34 | 76.00 | +1.091% | 29,263 | +10.132% |
| 2026-01-20 | 75.68 | 75.97 | 75.09 | 75.18 | -1.969% | 62,275 | +11.333% |
| 2026-01-16 | 76.97 | 76.97 | 76.61 | 76.69 | -0.065% | 72,702 | +9.141% |
| 2026-01-15 | 77.11 | 77.11 | 76.74 | 76.74 | +0.170% | 18,110 | +9.070% |
| 2026-01-14 | 76.61 | 76.61 | 76.08 | 76.61 | -0.321% | 21,052 | +9.255% |
| 2026-01-13 | 77.01 | 77.07 | 76.65 | 76.86 | -0.244% | 22,877 | +8.904% |
| 2026-01-12 | 76.54 | 77.10 | 76.52 | 77.05 | +0.267% | 22,958 | +8.638% |
| 2026-01-09 | 76.40 | 76.92 | 76.30 | 76.84 | +0.810% | 31,461 | +8.928% |
| 2026-01-08 | 76.23 | 76.32 | 76.06 | 76.22 | -0.141% | 20,796 | +9.810% |
| 2026-01-07 | 76.54 | 76.78 | 76.31 | 76.33 | -0.105% | 18,505 | +9.655% |
| 2026-01-06 | 76.13 | 76.50 | 76.04 | 76.41 | +0.526% | 25,469 | +9.541% |
| 2026-01-05 | 75.94 | 76.30 | 75.91 | 76.01 | +0.502% | 45,392 | +10.117% |
| 2026-01-02 | 76.05 | 76.08 | 75.37 | 75.63 | +0.053% | 46,761 | +10.670% |
| 2025-12-31 | 76.26 | 76.26 | 75.55 | 75.59 | -0.774% | 45,298 | +10.729% |
| 2025-12-30 | 76.34 | 76.44 | 76.18 | 76.18 | -0.276% | 23,464 | +9.871% |
| 2025-12-29 | 76.37 | 76.52 | 76.20 | 76.39 | -0.363% | 41,311 | +9.568% |
| 2025-12-26 | 76.69 | 76.77 | 76.52 | 76.67 | -0.030% | 12,065 | +9.171% |
| 2025-12-24 | 76.37 | 76.69 | 76.37 | 76.69 | +0.303% | 12,871 | +9.138% |
| 2025-12-23 | 75.94 | 76.46 | 75.94 | 76.46 | +0.473% | 23,793 | +9.469% |
| 2025-12-22 | 75.86 | 76.19 | 75.86 | 76.10 | +0.808% | 41,867 | +9.987% |
| 2025-12-19 | 75.10 | 75.63 | 75.10 | 75.49 | +0.506% | 18,325 | +10.876% |
| 2025-12-18 | 75.21 | 75.64 | 75.01 | 75.11 | +0.765% | 17,616 | +11.437% |
| 2025-12-17 | 75.44 | 75.44 | 74.54 | 74.54 | -1.062% | 24,557 | +12.289% |
| 2025-12-16 | 75.34 | 75.56 | 74.97 | 75.34 | -0.331% | 21,965 | +11.096% |
| 2025-12-15 | 75.94 | 75.94 | 75.42 | 75.59 | +0.146% | 36,944 | +10.729% |
| 2025-12-12 | 76.22 | 76.36 | 75.40 | 75.48 | -1.217% | 22,870 | +10.890% |
| 2025-12-11 | 75.81 | 76.43 | 75.63 | 76.41 | +0.500% | 61,043 | +9.541% |
| 2025-12-10 | 75.43 | 76.13 | 75.30 | 76.03 | +0.569% | 35,190 | +10.088% |
| 2025-12-09 | 75.54 | 75.75 | 75.48 | 75.60 | -0.013% | 76,759 | +10.714% |
| 2025-12-08 | 76.02 | 76.02 | 75.54 | 75.61 | -0.382% | 28,885 | +10.700% |
| 2025-12-05 | 75.99 | 76.16 | 75.83 | 75.90 | +0.106% | 51,490 | +10.277% |
| 2025-12-04 | 75.96 | 75.96 | 75.61 | 75.82 | 0.000% | 17,498 | +10.393% |
| 2025-12-03 | 75.50 | 76.00 | 75.50 | 75.82 | +0.159% | 20,046 | +10.393% |
| 2025-12-02 | 75.74 | 75.86 | 75.57 | 75.70 | +0.185% | 36,203 | +10.568% |
| 2025-12-01 | 75.46 | 75.91 | 75.46 | 75.56 | -0.461% | 19,406 | +10.773% |
| 2025-11-28 | 75.71 | 75.91 | 75.71 | 75.91 | +0.330% | 8,290 | +10.262% |
| 2025-11-26 | 75.42 | 75.87 | 75.40 | 75.66 | +0.665% | 29,729 | +10.626% |
| 2025-11-25 | 74.32 | 75.23 | 74.22 | 75.16 | +1.062% | 30,543 | +11.362% |
| 2025-11-24 | 73.92 | 74.49 | 73.80 | 74.37 | +1.046% | 29,093 | +12.545% |
| 2025-11-21 | 72.86 | 74.07 | 72.72 | 73.60 | +1.433% | 58,345 | +13.723% |
| 2025-11-20 | 74.62 | 74.87 | 72.56 | 72.56 | -1.534% | 16,398 | +15.353% |
| 2025-11-19 | 73.35 | 74.16 | 73.31 | 73.69 | +0.385% | 19,120 | +13.583% |
| 2025-11-18 | 73.50 | 73.75 | 73.08 | 73.41 | -0.396% | 39,412 | +14.020% |
| 2025-11-17 | 74.20 | 74.67 | 73.51 | 73.70 | -0.994% | 16,628 | +13.569% |
| 2025-11-14 | 73.84 | 74.84 | 73.80 | 74.44 | -0.013% | 20,496 | +12.440% |
| 2025-11-13 | 75.29 | 75.41 | 74.36 | 74.45 | -1.338% | 61,966 | +12.424% |
| 2025-11-12 | 75.69 | 75.69 | 75.35 | 75.46 | -0.046% | 30,904 | +10.920% |
| 2025-11-11 | 75.14 | 75.66 | 75.14 | 75.49 | +0.338% | 47,934 | +10.869% |
| 2025-11-10 | 74.93 | 75.37 | 74.63 | 75.24 | +1.387% | 28,391 | +11.244% |
| 2025-11-07 | 73.71 | 74.21 | 73.37 | 74.21 | +0.149% | 17,723 | +12.787% |
| 2025-11-06 | 74.72 | 74.72 | 74.00 | 74.10 | -0.962% | 25,828 | +12.955% |
| 2025-11-05 | 74.50 | 75.14 | 74.50 | 74.82 | +0.416% | 56,160 | +11.868% |
| 2025-11-04 | 74.41 | 74.95 | 74.41 | 74.51 | -0.931% | 26,382 | +12.334% |
| 2025-11-03 | 75.59 | 75.59 | 74.88 | 75.21 | -0.120% | 26,721 | +11.288% |
| 2025-10-31 | 75.66 | 75.66 | 75.02 | 75.30 | -0.151% | 31,800 | +11.155% |
| 2025-10-30 | 75.62 | 75.91 | 75.39 | 75.41 | -0.641% | 29,508 | +10.988% |
| 2025-10-29 | 76.24 | 76.32 | 75.84 | 75.90 | -0.171% | 32,437 | +10.277% |
| 2025-10-28 | 76.09 | 76.17 | 75.79 | 76.03 | +0.119% | 41,827 | +10.088% |
| 2025-10-27 | 75.63 | 75.94 | 75.57 | 75.94 | +1.240% | 29,588 | +10.219% |
| 2025-10-24 | 74.99 | 75.17 | 74.95 | 75.01 | +0.739% | 54,274 | +11.585% |
| 2025-10-23 | 74.31 | 74.56 | 74.19 | 74.46 | +0.472% | 33,502 | +12.409% |
| 2025-10-22 | 74.63 | 74.63 | 73.77 | 74.11 | -0.590% | 20,303 | +12.940% |
| 2025-10-21 | 74.52 | 74.63 | 74.31 | 74.55 | -0.136% | 20,302 | +12.274% |
| 2025-10-20 | 74.41 | 74.75 | 74.37 | 74.65 | +0.902% | 19,662 | +12.121% |
| 2025-10-17 | 73.54 | 74.06 | 73.45 | 73.98 | +0.481% | 17,016 | +13.133% |
| 2025-10-16 | 74.32 | 74.41 | 73.27 | 73.63 | -0.481% | 16,194 | +13.676% |
| 2025-10-15 | 74.42 | 74.66 | 73.57 | 73.99 | +0.089% | 14,090 | +13.130% |
| 2025-10-14 | 73.30 | 74.20 | 73.05 | 73.92 | -0.149% | 25,797 | +13.231% |
| 2025-10-13 | 73.91 | 74.11 | 73.65 | 74.03 | +1.411% | 33,771 | +13.062% |
| 2025-10-10 | 74.89 | 74.96 | 72.96 | 73.00 | -2.263% | 20,615 | +14.658% |
| 2025-10-09 | 75.04 | 75.06 | 74.54 | 74.69 | -0.440% | 19,604 | +12.063% |
| 2025-10-08 | 74.80 | 75.05 | 74.73 | 75.02 | +0.388% | 25,730 | +11.570% |
| 2025-10-07 | 75.15 | 75.15 | 74.60 | 74.73 | -0.546% | 37,586 | +12.003% |
| 2025-10-06 | 75.21 | 75.26 | 75.00 | 75.14 | +0.133% | 36,025 | +11.392% |
| 2025-10-03 | 75.12 | 75.52 | 75.04 | 75.04 | -0.044% | 146,707 | +11.541% |
| 2025-10-02 | 75.05 | 75.11 | 74.78 | 75.07 | +0.111% | 28,865 | +11.491% |
| 2025-10-01 | 74.41 | 75.00 | 74.41 | 74.99 | +0.361% | 21,318 | +11.615% |
| 2025-09-30 | 74.20 | 74.78 | 74.20 | 74.72 | +0.552% | 16,056 | +12.018% |
| 2025-09-29 | 74.46 | 74.54 | 74.19 | 74.31 | +0.040% | 40,091 | +12.636% |
| 2025-09-26 | 74.09 | 74.28 | 73.82 | 74.28 | +0.596% | 15,491 | +12.682% |
| 2025-09-25 | 73.68 | 73.89 | 73.51 | 73.84 | -0.377% | 24,419 | +13.353% |
| 2025-09-24 | 74.42 | 74.42 | 73.91 | 74.12 | -0.324% | 21,687 | +12.926% |
| 2025-09-23 | 74.65 | 74.82 | 74.29 | 74.36 | -0.442% | 25,004 | +12.561% |
| 2025-09-22 | 74.24 | 74.80 | 74.23 | 74.69 | +0.321% | 22,445 | +12.063% |
| 2025-09-19 | 74.29 | 74.45 | 74.04 | 74.45 | +0.325% | 9,868 | +12.423% |
| 2025-09-18 | 74.32 | 74.59 | 74.18 | 74.21 | +0.284% | 15,892 | +12.788% |
| 2025-09-17 | 74.10 | 74.24 | 73.75 | 74.00 | -0.041% | 16,065 | +13.108% |
| 2025-09-16 | 74.31 | 74.31 | 73.98 | 74.03 | -0.229% | 15,696 | +13.062% |
| 2025-09-15 | 74.11 | 74.24 | 74.04 | 74.20 | +0.338% | 17,520 | +12.804% |
| 2025-09-12 | 74.04 | 74.20 | 73.95 | 73.95 | -0.189% | 70,546 | +13.185% |
| 2025-09-11 | 73.69 | 74.17 | 73.69 | 74.09 | +0.913% | 20,893 | +12.971% |
| 2025-09-10 | 73.53 | 73.71 | 73.29 | 73.42 | +0.369% | 22,826 | +14.002% |
| 2025-09-09 | 73.16 | 73.23 | 72.93 | 73.15 | +0.041% | 22,434 | +14.422% |
| 2025-09-08 | 73.02 | 73.25 | 72.95 | 73.12 | +0.453% | 20,504 | +14.469% |
| 2025-09-05 | 73.37 | 73.37 | 72.54 | 72.79 | -0.233% | 12,229 | +14.988% |
| 2025-09-04 | 72.51 | 72.98 | 72.51 | 72.96 | +0.579% | 20,347 | +14.720% |
| 2025-09-03 | 72.36 | 72.55 | 72.16 | 72.54 | +0.443% | 23,814 | +15.385% |
| 2025-09-02 | 71.75 | 72.22 | 71.48 | 72.22 | -0.460% | 26,667 | +15.896% |
| 2025-08-29 | 72.75 | 72.75 | 72.37 | 72.55 | -0.421% | 20,266 | +15.363% |
| 2025-08-28 | 72.73 | 72.97 | 72.52 | 72.86 | +0.206% | 18,522 | +14.878% |
| 2025-08-27 | 72.64 | 72.83 | 72.58 | 72.71 | +0.083% | 18,087 | +15.115% |
| 2025-08-26 | 72.37 | 72.66 | 72.34 | 72.65 | +0.290% | 22,770 | +15.210% |
| 2025-08-25 | 72.56 | 72.69 | 72.43 | 72.44 | -0.330% | 21,211 | +15.544% |
| 2025-08-22 | 71.88 | 72.85 | 71.88 | 72.68 | +1.324% | 23,518 | +15.162% |
| 2025-08-21 | 71.70 | 71.96 | 71.51 | 71.73 | -0.181% | 18,185 | +16.688% |
| 2025-08-20 | 72.10 | 72.10 | 71.42 | 71.86 | -0.305% | 19,907 | +16.476% |
| 2025-08-19 | 72.35 | 72.44 | 71.94 | 72.08 | -0.373% | 24,050 | +16.121% |
| 2025-08-18 | 72.50 | 72.56 | 72.29 | 72.35 | -0.152% | 16,503 | +15.688% |
| 2025-08-15 | 72.80 | 72.80 | 72.46 | 72.46 | -0.330% | 62,713 | +15.512% |
| 2025-08-14 | 72.57 | 72.80 | 72.51 | 72.70 | -0.151% | 28,190 | +15.131% |
| 2025-08-13 | 72.69 | 72.87 | 72.55 | 72.81 | +0.532% | 20,170 | +14.957% |
| 2025-08-12 | 71.93 | 72.43 | 71.85 | 72.42 | +0.997% | 41,306 | +15.568% |
| 2025-08-11 | 71.89 | 71.95 | 71.65 | 71.71 | -0.167% | 27,907 | +16.720% |
| 2025-08-08 | 71.50 | 71.94 | 71.50 | 71.83 | +0.772% | 23,843 | +16.525% |
| 2025-08-07 | 71.66 | 71.76 | 71.03 | 71.28 | -0.028% | 34,028 | +17.424% |
| 2025-08-06 | 71.05 | 71.37 | 70.88 | 71.30 | +0.635% | 32,744 | +17.391% |
| 2025-08-05 | 71.29 | 71.35 | 70.75 | 70.85 | -0.798% | 37,305 | +18.137% |
| 2025-08-04 | 70.55 | 71.42 | 70.55 | 71.42 | +1.868% | 88,999 | +17.194% |
| 2025-08-01 | 70.44 | 70.44 | 69.84 | 70.11 | -1.086% | 59,055 | +19.384% |
| 2025-07-31 | 71.74 | 71.74 | 70.79 | 70.88 | -0.491% | 24,038 | +18.087% |
| 2025-07-30 | 71.35 | 71.62 | 71.00 | 71.23 | +0.155% | 20,116 | +17.507% |
| 2025-07-29 | 71.51 | 71.57 | 71.08 | 71.12 | -0.280% | 26,558 | +17.688% |
| 2025-07-28 | 71.35 | 71.42 | 71.14 | 71.32 | -0.011% | 30,745 | +17.358% |
| 2025-07-25 | 71.25 | 71.43 | 71.21 | 71.33 | +0.362% | 19,038 | +17.346% |
| 2025-07-24 | 71.15 | 71.32 | 71.07 | 71.07 | +0.212% | 36,542 | +17.771% |
| 2025-07-23 | 70.79 | 70.92 | 70.58 | 70.92 | +0.596% | 33,483 | +18.020% |
| 2025-07-22 | 70.51 | 70.58 | 70.27 | 70.50 | +0.040% | 31,702 | +18.723% |
| 2025-07-21 | 70.53 | 70.86 | 70.47 | 70.47 | +0.173% | 21,172 | +18.771% |
| 2025-07-18 | 70.67 | 70.67 | 70.29 | 70.35 | -0.255% | 36,451 | +18.977% |
| 2025-07-17 | 70.17 | 70.55 | 70.17 | 70.53 | +0.786% | 30,245 | +18.673% |
| 2025-07-16 | 69.81 | 70.04 | 69.45 | 69.98 | +0.301% | 25,658 | +19.606% |
| 2025-07-15 | 70.39 | 70.39 | 69.77 | 69.77 | -0.414% | 48,486 | +19.966% |
| 2025-07-14 | 69.90 | 70.14 | 69.83 | 70.06 | +0.143% | 32,089 | +19.469% |
| 2025-07-11 | 70.06 | 70.15 | 69.93 | 69.96 | -0.540% | 46,809 | +19.640% |
| 2025-07-10 | 70.27 | 70.58 | 70.14 | 70.34 | +0.228% | 44,229 | +18.993% |
| 2025-07-09 | 70.04 | 70.28 | 69.89 | 70.18 | +0.544% | 25,738 | +19.265% |
| 2025-07-08 | 70.02 | 70.02 | 69.71 | 69.80 | -0.172% | 23,353 | +19.914% |
| 2025-07-07 | 70.27 | 70.40 | 69.67 | 69.92 | -0.696% | 29,036 | +19.708% |
| 2025-07-03 | 70.05 | 70.50 | 70.05 | 70.41 | +0.686% | 47,921 | +18.876% |
| 2025-07-02 | 69.66 | 69.93 | 69.64 | 69.93 | +0.344% | 26,614 | +19.691% |
| 2025-07-01 | 69.52 | 69.88 | 69.50 | 69.69 | +0.086% | 30,572 | +20.103% |
| 2025-06-30 | 69.38 | 69.71 | 69.24 | 69.63 | +0.636% | 37,648 | +20.207% |
| 2025-06-27 | 69.01 | 69.39 | 68.81 | 69.19 | +0.479% | 38,105 | +20.971% |
| 2025-06-26 | 68.54 | 68.92 | 68.50 | 68.86 | +0.731% | 53,276 | +21.551% |
| 2025-06-25 | 68.55 | 68.60 | 68.18 | 68.36 | -0.161% | 22,722 | +22.440% |
| 2025-06-24 | 68.18 | 68.53 | 68.06 | 68.47 | +1.063% | 63,070 | +22.243% |
| 2025-06-23 | 67.11 | 67.75 | 66.80 | 67.75 | +0.984% | 36,861 | +23.542% |
| 2025-06-20 | 67.53 | 67.53 | 66.92 | 67.09 | -0.475% | 36,631 | +24.758% |
| 2025-06-18 | 67.68 | 67.82 | 67.37 | 67.41 | -0.311% | 24,925 | +24.166% |
| 2025-06-17 | 67.89 | 68.06 | 67.49 | 67.62 | -0.763% | 29,376 | +23.780% |
| 2025-06-16 | 68.00 | 68.45 | 68.00 | 68.14 | +0.769% | 57,895 | +22.835% |
| 2025-06-13 | 68.12 | 68.25 | 67.53 | 67.62 | -1.443% | 206,064 | +23.780% |
| 2025-06-12 | 68.50 | 68.61 | 68.33 | 68.61 | +0.380% | 29,712 | +21.994% |
| 2025-06-11 | 68.49 | 68.64 | 68.11 | 68.35 | -0.073% | 39,618 | +22.458% |
| 2025-06-10 | 68.25 | 68.50 | 68.16 | 68.40 | +0.308% | 52,450 | +22.368% |
| 2025-06-09 | 68.50 | 68.50 | 68.19 | 68.19 | -0.322% | 44,867 | +22.745% |
| 2025-06-06 | 68.37 | 68.62 | 68.24 | 68.41 | +1.034% | 55,393 | +22.351% |
| 2025-06-05 | 68.24 | 68.35 | 67.71 | 67.71 | -0.456% | 109,125 | +23.615% |
| 2025-06-04 | 68.01 | 68.18 | 67.93 | 68.02 | +0.135% | 57,714 | +23.052% |
| 2025-06-03 | 67.47 | 67.97 | 67.38 | 67.93 | +0.574% | 24,612 | +23.219% |
| 2025-06-02 | 67.08 | 67.54 | 67.06 | 67.54 | +0.401% | 42,227 | +23.927% |
| 2025-05-30 | 67.16 | 67.36 | 66.57 | 67.27 | -0.015% | 42,553 | +24.424% |
| 2025-05-29 | 67.57 | 67.57 | 66.87 | 67.28 | +0.548% | 28,568 | +24.405% |
| 2025-05-28 | 67.32 | 67.32 | 66.82 | 66.91 | -0.412% | 34,007 | +25.087% |
| 2025-05-27 | 66.70 | 67.19 | 66.68 | 67.19 | +1.634% | 54,354 | +24.572% |
| 2025-05-23 | 65.70 | 66.31 | 65.70 | 66.11 | -0.437% | 30,401 | +26.607% |
| 2025-05-22 | 66.58 | 66.79 | 66.30 | 66.40 | -0.375% | 43,113 | +26.054% |
| 2025-05-21 | 67.19 | 67.54 | 66.55 | 66.65 | -1.551% | 42,219 | +25.581% |
| 2025-05-20 | 67.83 | 67.83 | 67.40 | 67.70 | -0.456% | 33,108 | +23.634% |
| 2025-05-19 | 67.21 | 68.04 | 67.21 | 68.01 | +0.251% | 35,000 | +23.070% |
| 2025-05-16 | 67.54 | 67.84 | 67.27 | 67.84 | +0.862% | 38,598 | +23.379% |
| 2025-05-15 | 66.69 | 67.41 | 66.69 | 67.26 | +0.553% | 43,791 | +24.442% |
| 2025-05-14 | 66.92 | 66.98 | 66.71 | 66.89 | +0.015% | 32,777 | +25.131% |
| 2025-05-13 | 66.64 | 67.17 | 66.58 | 66.88 | +0.556% | 54,220 | +25.150% |
| 2025-05-12 | 66.43 | 66.53 | 65.98 | 66.51 | +2.877% | 82,734 | +25.846% |
| 2025-05-09 | 64.97 | 64.97 | 64.47 | 64.65 | -0.247% | 38,188 | +29.466% |
| 2025-05-08 | 64.99 | 65.32 | 64.53 | 64.81 | +0.481% | 62,752 | +29.147% |
| 2025-05-07 | 64.36 | 64.69 | 64.07 | 64.50 | +0.483% | 20,280 | +29.767% |
| 2025-05-06 | 64.11 | 64.48 | 64.01 | 64.19 | -0.681% | 54,314 | +30.394% |
| 2025-05-05 | 64.48 | 65.00 | 64.48 | 64.63 | -0.569% | 41,864 | +29.506% |
| 2025-05-02 | 64.66 | 65.10 | 64.62 | 65.00 | +1.578% | 71,103 | +28.769% |
| 2025-05-01 | 64.30 | 64.59 | 63.99 | 63.99 | +0.518% | 31,743 | +30.802% |
| 2025-04-30 | 62.70 | 63.66 | 62.22 | 63.66 | +0.458% | 71,901 | +31.480% |
| 2025-04-29 | 62.86 | 63.52 | 62.83 | 63.37 | +0.555% | 29,891 | +32.081% |
| 2025-04-28 | 62.97 | 63.03 | 62.34 | 63.02 | +0.127% | 58,972 | +32.815% |
| 2025-04-25 | 62.54 | 62.94 | 62.44 | 62.94 | +0.431% | 38,921 | +32.984% |
| 2025-04-24 | 61.67 | 62.71 | 61.67 | 62.67 | +1.737% | 64,921 | +33.557% |
| 2025-04-23 | 62.10 | 62.64 | 61.35 | 61.60 | +1.433% | 79,585 | +35.877% |
| 2025-04-22 | 60.31 | 60.96 | 60.18 | 60.73 | +2.308% | 111,795 | +37.823% |
| 2025-04-21 | 60.22 | 60.22 | 58.68 | 59.36 | -2.240% | 38,648 | +41.004% |
| 2025-04-17 | 60.90 | 61.20 | 60.51 | 60.72 | -0.279% | 55,744 | +37.845% |
| 2025-04-16 | 61.38 | 61.84 | 60.31 | 60.89 | -1.917% | 19,559 | +37.461% |
| 2025-04-15 | 62.29 | 62.61 | 61.95 | 62.08 | -0.273% | 36,655 | +34.826% |
| 2025-04-14 | 62.74 | 62.74 | 61.78 | 62.25 | 0.000% | 37,698 | +34.458% |