FREL
Fidelity MSCI Real Estate Index ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:58 PM EDT
27.13USD+0.370%(+0.10)394,863
FREL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.22 | 27.43 | 27.11 | 27.14 | +0.407% | 394,863 | 0.000% |
| 2026-10-01 | 27.09 | 27.09 | 26.84 | 27.03 | -0.552% | 542,178 | +0.407% |
| 2026-09-30 | 27.56 | 27.56 | 27.16 | 27.18 | -0.984% | 563,254 | -0.147% |
| 2026-09-29 | 27.37 | 27.59 | 27.30 | 27.45 | -0.109% | 1,729,756 | -1.129% |
| 2026-09-28 | 27.63 | 27.70 | 27.38 | 27.48 | -0.435% | 647,115 | -1.237% |
| 2026-09-25 | 27.71 | 27.71 | 27.44 | 27.60 | -0.163% | 479,189 | -1.667% |
| 2026-09-24 | 27.79 | 27.87 | 27.63 | 27.64 | -0.378% | 631,355 | -1.827% |
| 2026-09-23 | 27.95 | 28.07 | 27.70 | 27.75 | -1.386% | 346,176 | -2.198% |
| 2026-09-22 | 28.25 | 28.25 | 28.11 | 28.14 | -0.248% | 228,067 | -3.554% |
| 2026-09-21 | 28.05 | 28.25 | 28.05 | 28.21 | +1.003% | 320,152 | -3.793% |
| 2026-09-18 | 28.04 | 28.10 | 27.93 | 27.93 | -1.759% | 246,723 | -2.828% |
| 2026-09-17 | 28.52 | 28.56 | 28.39 | 28.43 | +0.318% | 180,081 | -4.537% |
| 2026-09-16 | 28.57 | 28.82 | 28.20 | 28.34 | -0.701% | 248,046 | -4.234% |
| 2026-09-15 | 28.60 | 28.61 | 28.38 | 28.54 | -0.245% | 203,849 | -4.905% |
| 2026-09-14 | 28.74 | 28.91 | 28.51 | 28.61 | -0.556% | 283,613 | -5.138% |
| 2026-09-11 | 28.77 | 28.85 | 28.64 | 28.77 | +0.806% | 237,005 | -5.666% |
| 2026-09-10 | 28.86 | 28.91 | 28.49 | 28.54 | -0.868% | 295,736 | -4.905% |
| 2026-09-09 | 29.00 | 29.08 | 28.75 | 28.79 | -1.031% | 169,814 | -5.731% |
| 2026-09-08 | 28.98 | 29.30 | 28.97 | 29.09 | -0.172% | 273,690 | -6.703% |
| 2026-09-04 | 29.19 | 29.36 | 29.13 | 29.14 | -0.614% | 206,747 | -6.863% |
| 2026-09-03 | 29.26 | 29.34 | 29.13 | 29.32 | +0.895% | 191,822 | -7.435% |
| 2026-09-02 | 29.21 | 29.21 | 28.96 | 29.06 | -0.582% | 193,334 | -6.607% |
| 2026-09-01 | 29.24 | 29.42 | 29.13 | 29.23 | -0.103% | 282,392 | -7.150% |
| 2026-08-31 | 29.45 | 29.45 | 29.13 | 29.26 | -0.914% | 195,992 | -7.245% |
| 2026-08-28 | 29.77 | 29.77 | 29.49 | 29.53 | -0.371% | 257,654 | -8.093% |
| 2026-08-27 | 29.77 | 29.87 | 29.64 | 29.64 | -0.985% | 321,669 | -8.435% |
| 2026-08-26 | 30.13 | 30.18 | 29.91 | 29.93 | -0.647% | 192,106 | -9.337% |
| 2026-08-25 | 30.09 | 30.18 | 29.98 | 30.13 | +0.166% | 264,222 | -9.924% |
| 2026-08-24 | 29.97 | 30.16 | 29.88 | 30.08 | +0.602% | 266,425 | -9.774% |
| 2026-08-21 | 30.03 | 30.03 | 29.80 | 29.90 | -0.134% | 1,780,941 | -9.231% |
| 2026-08-20 | 29.89 | 30.09 | 29.84 | 29.94 | -0.033% | 209,109 | -9.352% |
| 2026-08-19 | 29.81 | 29.96 | 29.72 | 29.95 | +1.046% | 190,702 | -9.382% |
| 2026-08-18 | 29.90 | 29.94 | 29.63 | 29.64 | -0.370% | 353,190 | -8.435% |
| 2026-08-17 | 29.91 | 29.91 | 29.66 | 29.75 | -0.866% | 249,183 | -8.773% |
| 2026-08-14 | 29.97 | 30.05 | 29.90 | 30.01 | +0.267% | 668,316 | -9.563% |
| 2026-08-13 | 29.66 | 29.98 | 29.66 | 29.93 | +1.320% | 210,105 | -9.322% |
| 2026-08-12 | 29.40 | 29.57 | 29.32 | 29.54 | +0.854% | 299,996 | -8.125% |
| 2026-08-11 | 29.42 | 29.47 | 29.26 | 29.29 | -0.645% | 369,002 | -7.340% |
| 2026-08-10 | 29.76 | 29.76 | 29.38 | 29.48 | -1.438% | 232,012 | -7.938% |
| 2026-08-07 | 29.82 | 30.05 | 29.75 | 29.91 | +0.369% | 236,622 | -9.261% |
| 2026-08-06 | 30.20 | 30.20 | 29.71 | 29.80 | -0.865% | 298,048 | -8.926% |
| 2026-08-05 | 30.12 | 30.12 | 29.80 | 30.06 | -0.033% | 281,903 | -9.714% |
| 2026-08-04 | 29.90 | 30.11 | 29.62 | 30.07 | -0.066% | 236,617 | -9.744% |
| 2026-08-03 | 30.09 | 30.28 | 29.98 | 30.09 | +0.133% | 253,058 | -9.804% |
| 2026-07-31 | 30.24 | 30.24 | 29.92 | 30.05 | -0.628% | 144,542 | -9.684% |
| 2026-07-30 | 30.61 | 30.61 | 29.95 | 30.24 | -1.193% | 224,047 | -10.251% |
| 2026-07-29 | 30.70 | 30.79 | 30.48 | 30.61 | -0.196% | 182,078 | -11.322% |
| 2026-07-28 | 30.79 | 30.92 | 30.66 | 30.66 | +0.442% | 267,587 | -11.495% |
| 2026-07-27 | 30.56 | 30.71 | 30.47 | 30.53 | -0.196% | 163,188 | -11.104% |
| 2026-07-24 | 30.21 | 30.70 | 30.21 | 30.59 | +2.069% | 300,740 | -11.278% |
| 2026-07-23 | 29.96 | 30.18 | 29.89 | 29.97 | -0.399% | 150,362 | -9.443% |
| 2026-07-22 | 30.30 | 30.30 | 30.02 | 30.09 | -0.496% | 118,324 | -9.804% |
| 2026-07-21 | 30.23 | 30.32 | 30.13 | 30.24 | +0.066% | 148,800 | -10.251% |
| 2026-07-20 | 30.31 | 30.44 | 30.11 | 30.22 | -0.625% | 556,281 | -10.192% |
| 2026-07-17 | 30.46 | 30.72 | 30.25 | 30.41 | 0.000% | 163,164 | -10.753% |
| 2026-07-16 | 29.84 | 30.42 | 29.84 | 30.41 | +2.287% | 149,974 | -10.753% |
| 2026-07-15 | 29.74 | 30.06 | 29.63 | 29.73 | +0.304% | 271,174 | -8.712% |
| 2026-07-14 | 29.75 | 29.82 | 29.59 | 29.64 | -0.236% | 214,906 | -8.435% |
| 2026-07-13 | 29.62 | 29.88 | 29.61 | 29.71 | +0.541% | 315,565 | -8.650% |
| 2026-07-10 | 29.67 | 29.67 | 29.34 | 29.55 | +0.203% | 193,628 | -8.156% |
| 2026-07-09 | 29.48 | 29.65 | 29.41 | 29.49 | +0.272% | 166,349 | -7.969% |
| 2026-07-08 | 29.83 | 29.83 | 29.40 | 29.41 | -1.737% | 265,219 | -7.718% |
| 2026-07-07 | 29.74 | 30.11 | 29.74 | 29.93 | +1.149% | 526,720 | -9.322% |
| 2026-07-06 | 29.84 | 29.84 | 29.50 | 29.59 | -0.671% | 304,557 | -8.280% |
| 2026-07-02 | 29.57 | 29.80 | 29.55 | 29.79 | +1.189% | 215,370 | -8.896% |
| 2026-07-01 | 29.31 | 29.64 | 29.31 | 29.44 | +0.478% | 214,879 | -7.813% |
| 2026-06-30 | 29.50 | 29.56 | 29.29 | 29.30 | -1.777% | 215,069 | -7.372% |
| 2026-06-29 | 29.89 | 29.91 | 29.56 | 29.83 | -0.467% | 351,171 | -9.018% |
| 2026-06-26 | 29.70 | 30.00 | 29.66 | 29.97 | +1.490% | 238,656 | -9.443% |
| 2026-06-25 | 29.57 | 29.62 | 29.23 | 29.53 | +0.204% | 283,888 | -8.093% |
| 2026-06-24 | 29.55 | 29.61 | 29.31 | 29.47 | +0.102% | 228,862 | -7.906% |
| 2026-06-23 | 29.11 | 29.50 | 29.11 | 29.44 | +1.377% | 193,665 | -7.813% |
| 2026-06-22 | 28.89 | 29.19 | 28.76 | 29.04 | +0.956% | 355,734 | -6.543% |
| 2026-06-18 | 29.02 | 29.02 | 28.73 | 28.77 | -0.981% | 194,774 | -5.649% |
| 2026-06-17 | 29.69 | 29.77 | 28.97 | 29.05 | -2.419% | 400,433 | -6.575% |
| 2026-06-16 | 29.88 | 30.00 | 29.70 | 29.77 | +0.151% | 168,366 | -8.834% |
| 2026-06-15 | 29.97 | 30.13 | 29.65 | 29.73 | -0.751% | 366,607 | -8.696% |
| 2026-06-12 | 29.73 | 30.04 | 29.73 | 29.95 | +1.012% | 209,349 | -9.382% |
| 2026-06-11 | 29.75 | 29.87 | 29.55 | 29.65 | -0.168% | 255,631 | -8.465% |
| 2026-06-10 | 29.79 | 29.91 | 29.68 | 29.70 | 0.000% | 245,266 | -8.620% |
| 2026-06-09 | 29.19 | 29.81 | 29.19 | 29.70 | +2.308% | 246,845 | -8.620% |
| 2026-06-08 | 29.42 | 29.51 | 28.98 | 29.03 | -1.292% | 211,643 | -6.511% |
| 2026-06-05 | 29.10 | 29.61 | 29.10 | 29.41 | +0.788% | 187,756 | -7.718% |
| 2026-06-04 | 28.99 | 29.20 | 28.87 | 29.18 | +1.779% | 312,972 | -6.991% |
| 2026-06-03 | 28.63 | 28.95 | 28.63 | 28.67 | -0.139% | 277,727 | -5.337% |
| 2026-06-02 | 28.59 | 28.75 | 28.48 | 28.71 | +0.420% | 259,678 | -5.468% |
| 2026-06-01 | 28.87 | 28.93 | 28.58 | 28.59 | -1.651% | 362,590 | -5.072% |
| 2026-05-29 | 29.24 | 29.27 | 28.97 | 29.07 | -0.920% | 213,377 | -6.639% |
| 2026-05-28 | 29.36 | 29.54 | 29.23 | 29.34 | -0.407% | 273,792 | -7.498% |
| 2026-05-27 | 29.46 | 29.67 | 29.44 | 29.46 | -0.237% | 276,265 | -7.875% |
| 2026-05-26 | 29.49 | 29.61 | 29.41 | 29.53 | +0.442% | 267,420 | -8.093% |
| 2026-05-22 | 29.42 | 29.51 | 29.20 | 29.40 | +0.136% | 144,020 | -7.687% |
| 2026-05-21 | 29.18 | 29.37 | 28.99 | 29.36 | +0.205% | 91,524 | -7.561% |
| 2026-05-20 | 28.94 | 29.30 | 28.91 | 29.30 | +1.244% | 206,784 | -7.372% |
| 2026-05-19 | 28.83 | 29.00 | 28.70 | 28.94 | +0.312% | 145,456 | -6.220% |
| 2026-05-18 | 28.55 | 28.89 | 28.55 | 28.85 | +1.228% | 326,735 | -5.927% |
| 2026-05-15 | 28.84 | 28.84 | 28.47 | 28.50 | -1.520% | 263,305 | -4.772% |
| 2026-05-14 | 29.20 | 29.25 | 28.91 | 28.94 | -0.618% | 182,562 | -6.220% |
| 2026-05-13 | 29.23 | 29.23 | 28.98 | 29.12 | -0.851% | 242,737 | -6.799% |
| 2026-05-12 | 29.37 | 29.41 | 29.14 | 29.37 | +0.068% | 261,255 | -7.593% |
| 2026-05-11 | 29.41 | 29.54 | 29.27 | 29.35 | 0.000% | 189,425 | -7.530% |
| 2026-05-08 | 29.36 | 29.51 | 29.34 | 29.35 | +0.205% | 147,047 | -7.530% |
| 2026-05-07 | 29.38 | 29.47 | 29.14 | 29.29 | -0.611% | 203,856 | -7.340% |
| 2026-05-06 | 29.25 | 29.55 | 29.25 | 29.47 | +1.446% | 292,939 | -7.906% |
| 2026-05-05 | 29.02 | 29.12 | 28.84 | 29.05 | +0.311% | 244,205 | -6.575% |
| 2026-05-04 | 29.02 | 29.22 | 28.84 | 28.96 | -0.652% | 240,612 | -6.285% |
| 2026-05-01 | 29.28 | 29.30 | 29.09 | 29.15 | -0.205% | 162,589 | -6.895% |
| 2026-04-30 | 28.73 | 29.25 | 28.73 | 29.21 | +1.459% | 383,849 | -7.087% |
| 2026-04-29 | 28.89 | 29.05 | 28.68 | 28.79 | -0.793% | 297,986 | -5.731% |
| 2026-04-28 | 28.92 | 29.04 | 28.68 | 29.02 | +1.009% | 267,558 | -6.478% |
| 2026-04-27 | 28.86 | 29.02 | 28.73 | 28.73 | -0.571% | 392,988 | -5.534% |
| 2026-04-24 | 28.95 | 29.11 | 28.89 | 28.89 | -0.224% | 263,385 | -6.074% |
| 2026-04-23 | 28.76 | 28.98 | 28.69 | 28.96 | +0.941% | 593,783 | -6.285% |
| 2026-04-22 | 29.03 | 29.13 | 28.55 | 28.69 | -0.761% | 322,518 | -5.403% |
| 2026-04-21 | 29.40 | 29.45 | 28.90 | 28.91 | -1.834% | 359,220 | -6.122% |
| 2026-04-20 | 29.27 | 29.45 | 29.25 | 29.45 | +0.341% | 278,423 | -7.844% |
| 2026-04-17 | 28.96 | 29.38 | 28.96 | 29.35 | +1.663% | 279,549 | -7.530% |
| 2026-04-16 | 28.69 | 28.90 | 28.69 | 28.87 | +0.838% | 236,592 | -5.992% |
| 2026-04-15 | 28.55 | 28.63 | 28.44 | 28.63 | +0.140% | 235,476 | -5.204% |
| 2026-04-14 | 28.28 | 28.62 | 28.25 | 28.59 | +0.882% | 384,130 | -5.072% |
| 2026-04-13 | 28.12 | 28.34 | 28.03 | 28.34 | +0.390% | 382,257 | -4.234% |
| 2026-04-10 | 28.19 | 28.32 | 28.11 | 28.23 | +0.249% | 219,755 | -3.861% |
| 2026-04-09 | 27.86 | 28.39 | 27.86 | 28.16 | +0.715% | 310,042 | -3.622% |
| 2026-04-08 | 27.87 | 27.99 | 27.81 | 27.96 | +1.821% | 268,059 | -2.933% |
| 2026-04-07 | 27.33 | 27.54 | 27.24 | 27.46 | +0.146% | 333,757 | -1.165% |
| 2026-04-06 | 27.31 | 27.50 | 27.30 | 27.42 | +0.110% | 204,623 | -1.021% |
| 2026-04-02 | 26.96 | 27.41 | 26.84 | 27.39 | +1.444% | 291,221 | -0.913% |
| 2026-04-01 | 26.94 | 27.11 | 26.90 | 27.00 | +0.334% | 592,897 | +0.519% |
| 2026-03-31 | 26.85 | 27.14 | 26.62 | 26.91 | +1.432% | 501,429 | +0.855% |
| 2026-03-30 | 26.70 | 26.87 | 26.43 | 26.53 | +0.416% | 309,811 | +2.299% |
| 2026-03-27 | 26.58 | 26.71 | 26.37 | 26.42 | -0.826% | 484,108 | +2.725% |
| 2026-03-26 | 26.60 | 26.86 | 26.51 | 26.64 | -0.112% | 266,610 | +1.877% |
| 2026-03-25 | 26.82 | 26.86 | 26.53 | 26.67 | -0.075% | 142,730 | +1.762% |
| 2026-03-24 | 26.71 | 26.94 | 26.63 | 26.69 | -0.633% | 385,680 | +1.686% |
| 2026-03-23 | 27.08 | 27.22 | 26.86 | 26.86 | +0.750% | 312,281 | +1.042% |
| 2026-03-20 | 27.55 | 27.55 | 26.54 | 26.66 | -4.066% | 320,157 | +1.800% |
| 2026-03-19 | 27.80 | 27.91 | 27.63 | 27.79 | -0.251% | 205,224 | -2.339% |
| 2026-03-18 | 28.16 | 28.20 | 27.86 | 27.86 | -1.520% | 122,332 | -2.584% |
| 2026-03-17 | 28.38 | 28.50 | 28.29 | 28.29 | +0.390% | 182,021 | -4.065% |
| 2026-03-16 | 28.18 | 28.37 | 28.15 | 28.18 | +0.823% | 117,371 | -3.691% |
| 2026-03-13 | 28.11 | 28.23 | 27.92 | 27.95 | +0.107% | 171,797 | -2.898% |
| 2026-03-12 | 27.91 | 28.12 | 27.82 | 27.92 | -0.676% | 137,737 | -2.794% |
| 2026-03-11 | 28.28 | 28.28 | 28.03 | 28.11 | -1.091% | 158,958 | -3.451% |
| 2026-03-10 | 28.38 | 28.66 | 28.24 | 28.42 | -0.176% | 1,484,059 | -4.504% |
| 2026-03-09 | 28.12 | 28.54 | 27.79 | 28.47 | +0.246% | 205,596 | -4.672% |
| 2026-03-06 | 28.47 | 28.48 | 28.27 | 28.40 | -1.217% | 222,711 | -4.437% |
| 2026-03-05 | 28.77 | 28.77 | 28.50 | 28.75 | -0.896% | 224,504 | -5.600% |
| 2026-03-04 | 28.89 | 29.02 | 28.69 | 29.01 | +0.173% | 197,732 | -6.446% |
| 2026-03-03 | 28.74 | 29.05 | 28.43 | 28.96 | -0.549% | 519,675 | -6.285% |
| 2026-03-02 | 28.85 | 29.20 | 28.76 | 29.12 | +0.206% | 267,299 | -6.799% |
| 2026-02-27 | 28.93 | 29.21 | 28.89 | 29.06 | +0.241% | 190,922 | -6.607% |
| 2026-02-26 | 28.90 | 29.04 | 28.86 | 28.99 | +0.695% | 185,194 | -6.382% |
| 2026-02-25 | 28.90 | 28.92 | 28.67 | 28.79 | -0.346% | 142,544 | -5.731% |
| 2026-02-24 | 28.78 | 28.92 | 28.70 | 28.89 | +0.243% | 138,735 | -6.057% |
| 2026-02-23 | 28.79 | 29.06 | 28.71 | 28.82 | +0.035% | 196,576 | -5.829% |
| 2026-02-20 | 28.67 | 28.82 | 28.60 | 28.81 | +0.629% | 195,741 | -5.797% |
| 2026-02-19 | 28.62 | 28.79 | 28.50 | 28.63 | -0.140% | 147,730 | -5.204% |
| 2026-02-18 | 28.92 | 28.93 | 28.61 | 28.67 | -1.172% | 240,566 | -5.337% |
| 2026-02-17 | 28.84 | 29.02 | 28.67 | 29.01 | +0.975% | 229,799 | -6.446% |
| 2026-02-13 | 28.34 | 28.82 | 28.34 | 28.73 | +1.484% | 391,330 | -5.534% |
| 2026-02-12 | 28.69 | 28.86 | 28.25 | 28.31 | -0.247% | 325,929 | -4.133% |
| 2026-02-11 | 28.57 | 28.61 | 28.32 | 28.38 | -0.386% | 211,280 | -4.369% |
| 2026-02-10 | 28.18 | 28.59 | 28.18 | 28.49 | +1.280% | 212,146 | -4.739% |
| 2026-02-09 | 28.01 | 28.16 | 27.83 | 28.13 | +0.393% | 173,409 | -3.519% |
| 2026-02-06 | 27.79 | 28.07 | 27.75 | 28.02 | +1.485% | 262,890 | -3.141% |
| 2026-02-05 | 27.56 | 27.75 | 27.43 | 27.61 | -0.145% | 249,325 | -1.702% |
| 2026-02-04 | 27.41 | 27.76 | 27.32 | 27.65 | +1.431% | 405,138 | -1.844% |
| 2026-02-03 | 27.31 | 27.40 | 27.08 | 27.26 | -0.110% | 1,834,588 | -0.440% |
| 2026-02-02 | 27.60 | 27.70 | 27.29 | 27.29 | -1.087% | 276,327 | -0.550% |
| 2026-01-30 | 27.51 | 27.60 | 27.25 | 27.59 | +0.109% | 225,273 | -1.631% |
| 2026-01-29 | 27.32 | 27.59 | 27.18 | 27.56 | +1.398% | 327,980 | -1.524% |
| 2026-01-28 | 27.46 | 27.55 | 27.12 | 27.18 | -1.092% | 276,256 | -0.147% |
| 2026-01-27 | 27.50 | 27.52 | 27.38 | 27.48 | 0.000% | 317,364 | -1.237% |
| 2026-01-26 | 27.61 | 27.68 | 27.45 | 27.48 | -0.145% | 220,681 | -1.237% |
| 2026-01-23 | 27.46 | 27.55 | 27.32 | 27.52 | +0.146% | 362,320 | -1.381% |
| 2026-01-22 | 27.76 | 27.84 | 27.46 | 27.48 | -1.009% | 467,522 | -1.237% |
| 2026-01-21 | 27.81 | 27.88 | 27.54 | 27.76 | +0.398% | 302,329 | -2.233% |
| 2026-01-20 | 27.94 | 28.00 | 27.62 | 27.65 | -1.811% | 497,476 | -1.844% |
| 2026-01-16 | 27.73 | 28.22 | 27.72 | 28.16 | +1.259% | 426,005 | -3.622% |
| 2026-01-15 | 27.73 | 27.92 | 27.66 | 27.81 | +0.651% | 8,689,367 | -2.409% |
| 2026-01-14 | 27.36 | 27.63 | 27.36 | 27.63 | +0.913% | 192,710 | -1.773% |
| 2026-01-13 | 27.24 | 27.39 | 26.99 | 27.38 | +0.514% | 227,060 | -0.877% |
| 2026-01-12 | 27.20 | 27.33 | 27.16 | 27.24 | +0.147% | 262,207 | -0.367% |
| 2026-01-09 | 27.15 | 27.34 | 27.15 | 27.20 | +0.258% | 172,583 | -0.221% |
| 2026-01-08 | 26.76 | 27.23 | 26.76 | 27.13 | +0.893% | 136,412 | +0.037% |
| 2026-01-07 | 27.29 | 27.32 | 26.89 | 26.89 | -0.958% | 240,237 | +0.930% |
| 2026-01-06 | 26.88 | 27.23 | 26.85 | 27.15 | +0.742% | 395,648 | -0.037% |
| 2026-01-05 | 26.84 | 27.06 | 26.72 | 26.95 | +0.223% | 354,392 | +0.705% |
| 2026-01-02 | 26.90 | 27.00 | 26.71 | 26.89 | 0.000% | 277,600 | +0.930% |
| 2025-12-31 | 27.13 | 27.13 | 26.89 | 26.89 | -0.812% | 256,853 | +0.930% |
| 2025-12-30 | 27.11 | 27.13 | 27.03 | 27.11 | +0.148% | 246,569 | +0.111% |
| 2025-12-29 | 27.09 | 27.13 | 26.98 | 27.07 | +0.222% | 167,162 | +0.259% |
| 2025-12-26 | 26.96 | 27.02 | 26.88 | 27.01 | +0.074% | 183,539 | +0.481% |
| 2025-12-24 | 26.83 | 27.02 | 26.80 | 26.99 | +0.747% | 114,245 | +0.556% |
| 2025-12-23 | 26.83 | 26.83 | 26.70 | 26.79 | -0.112% | 299,979 | +1.306% |
| 2025-12-22 | 26.66 | 26.86 | 26.59 | 26.82 | +0.487% | 654,692 | +1.193% |
| 2025-12-19 | 26.71 | 26.86 | 26.68 | 26.69 | -1.148% | 426,191 | +1.686% |
| 2025-12-18 | 27.30 | 27.30 | 26.98 | 27.00 | -0.516% | 260,604 | +0.519% |
| 2025-12-17 | 27.05 | 27.24 | 27.05 | 27.14 | +0.333% | 188,916 | 0.000% |
| 2025-12-16 | 27.24 | 27.28 | 27.00 | 27.05 | -0.698% | 205,122 | +0.333% |
| 2025-12-15 | 27.29 | 27.29 | 27.05 | 27.24 | +0.331% | 303,900 | -0.367% |
| 2025-12-12 | 27.28 | 27.39 | 27.10 | 27.15 | -0.147% | 323,502 | -0.037% |
| 2025-12-11 | 27.14 | 27.30 | 27.11 | 27.19 | +0.443% | 285,260 | -0.184% |
| 2025-12-10 | 27.05 | 27.26 | 27.03 | 27.07 | +0.371% | 306,355 | +0.259% |
| 2025-12-09 | 27.13 | 27.29 | 26.96 | 26.97 | -0.333% | 444,054 | +0.630% |
| 2025-12-08 | 27.29 | 27.29 | 27.05 | 27.06 | -0.734% | 452,039 | +0.296% |
| 2025-12-05 | 27.30 | 27.42 | 27.25 | 27.26 | -0.183% | 467,353 | -0.440% |
| 2025-12-04 | 27.31 | 27.49 | 27.29 | 27.31 | -0.256% | 507,696 | -0.622% |
| 2025-12-03 | 27.31 | 27.45 | 27.25 | 27.38 | +0.220% | 395,715 | -0.877% |
| 2025-12-02 | 27.50 | 27.52 | 27.23 | 27.32 | -0.328% | 524,954 | -0.659% |
| 2025-12-01 | 27.48 | 27.57 | 27.39 | 27.41 | -1.154% | 304,218 | -0.985% |
| 2025-11-28 | 27.62 | 27.80 | 27.61 | 27.73 | +0.362% | 150,803 | -2.128% |
| 2025-11-26 | 27.48 | 27.79 | 27.48 | 27.63 | +0.400% | 344,242 | -1.773% |
| 2025-11-25 | 27.32 | 27.64 | 27.32 | 27.52 | +0.917% | 188,430 | -1.381% |
| 2025-11-24 | 27.25 | 27.30 | 27.05 | 27.27 | +0.257% | 122,654 | -0.477% |
| 2025-11-21 | 26.88 | 27.29 | 26.87 | 27.20 | +1.606% | 378,724 | -0.221% |
| 2025-11-20 | 27.07 | 27.17 | 26.75 | 26.77 | -0.335% | 211,820 | +1.382% |
| 2025-11-19 | 27.08 | 27.11 | 26.79 | 26.86 | -0.776% | 218,894 | +1.042% |
| 2025-11-18 | 26.96 | 27.16 | 26.89 | 27.07 | +0.334% | 201,253 | +0.259% |
| 2025-11-17 | 27.29 | 27.29 | 26.90 | 26.98 | -0.882% | 316,621 | +0.593% |
| 2025-11-14 | 27.24 | 27.25 | 27.07 | 27.22 | +0.258% | 247,801 | -0.294% |
| 2025-11-13 | 27.32 | 27.45 | 27.11 | 27.15 | -1.201% | 247,279 | -0.037% |
| 2025-11-12 | 27.59 | 27.66 | 27.48 | 27.48 | -0.758% | 124,298 | -1.237% |
| 2025-11-11 | 27.49 | 27.70 | 27.49 | 27.69 | +1.095% | 141,222 | -1.986% |
| 2025-11-10 | 27.43 | 27.50 | 27.22 | 27.39 | -0.036% | 165,792 | -0.913% |
| 2025-11-07 | 26.99 | 27.40 | 26.99 | 27.40 | +1.670% | 149,896 | -0.949% |
| 2025-11-06 | 27.05 | 27.18 | 26.95 | 26.95 | -0.554% | 251,312 | +0.705% |
| 2025-11-05 | 27.16 | 27.18 | 26.95 | 27.10 | +0.111% | 346,821 | +0.148% |
| 2025-11-04 | 27.03 | 27.11 | 26.95 | 27.07 | +0.111% | 450,948 | +0.259% |
| 2025-11-03 | 26.86 | 27.05 | 26.67 | 27.04 | -0.148% | 247,390 | +0.370% |
| 2025-10-31 | 26.86 | 27.16 | 26.78 | 27.08 | +0.296% | 301,896 | +0.222% |
| 2025-10-30 | 26.87 | 27.18 | 26.87 | 27.00 | +0.446% | 282,492 | +0.519% |
| 2025-10-29 | 27.45 | 27.45 | 26.80 | 26.88 | -2.573% | 253,976 | +0.967% |
| 2025-10-28 | 28.07 | 28.07 | 27.58 | 27.59 | -1.989% | 315,024 | -1.631% |
| 2025-10-27 | 28.16 | 28.16 | 27.99 | 28.15 | +0.178% | 172,247 | -3.588% |
| 2025-10-24 | 28.19 | 28.23 | 28.09 | 28.10 | +0.375% | 144,044 | -3.416% |
| 2025-10-23 | 28.05 | 28.12 | 27.78 | 28.00 | -0.054% | 171,035 | -3.054% |
| 2025-10-22 | 28.00 | 28.07 | 27.88 | 28.01 | +0.394% | 163,483 | -3.106% |
| 2025-10-21 | 27.96 | 28.09 | 27.87 | 27.90 | -0.286% | 170,522 | -2.724% |
| 2025-10-20 | 27.84 | 27.99 | 27.78 | 27.98 | +0.974% | 176,203 | -3.002% |
| 2025-10-17 | 27.50 | 27.74 | 27.44 | 27.71 | +0.654% | 96,729 | -2.057% |
| 2025-10-16 | 27.69 | 27.78 | 27.48 | 27.53 | -0.398% | 94,692 | -1.417% |
| 2025-10-15 | 27.34 | 27.71 | 27.34 | 27.64 | +1.543% | 142,238 | -1.809% |
| 2025-10-14 | 26.88 | 27.27 | 26.88 | 27.22 | +1.002% | 219,444 | -0.294% |
| 2025-10-13 | 26.83 | 26.99 | 26.78 | 26.95 | +0.485% | 180,604 | +0.705% |
| 2025-10-10 | 27.16 | 27.24 | 26.79 | 26.82 | -1.070% | 226,299 | +1.193% |
| 2025-10-09 | 27.31 | 27.32 | 27.06 | 27.11 | -0.623% | 153,062 | +0.111% |
| 2025-10-08 | 27.37 | 27.38 | 27.22 | 27.28 | -0.474% | 137,285 | -0.513% |
| 2025-10-07 | 27.55 | 27.55 | 27.32 | 27.41 | -0.400% | 208,521 | -0.985% |
| 2025-10-06 | 27.81 | 27.85 | 27.52 | 27.52 | -1.007% | 165,919 | -1.381% |
| 2025-10-03 | 27.74 | 28.02 | 27.74 | 27.80 | +0.434% | 122,353 | -2.374% |
| 2025-10-02 | 27.77 | 27.77 | 27.52 | 27.68 | -0.539% | 233,329 | -1.951% |
| 2025-10-01 | 27.74 | 27.93 | 27.74 | 27.83 | +0.072% | 258,107 | -2.479% |
| 2025-09-30 | 27.69 | 27.81 | 27.59 | 27.81 | +0.433% | 258,426 | -2.409% |
| 2025-09-29 | 27.69 | 27.72 | 27.56 | 27.69 | +0.036% | 356,283 | -1.986% |
| 2025-09-26 | 27.51 | 27.71 | 27.49 | 27.68 | +0.948% | 168,003 | -1.951% |
| 2025-09-25 | 27.48 | 27.56 | 27.40 | 27.42 | -0.291% | 256,031 | -1.021% |
| 2025-09-24 | 27.73 | 27.73 | 27.48 | 27.50 | -0.937% | 139,724 | -1.309% |
| 2025-09-23 | 27.65 | 27.80 | 27.63 | 27.76 | +0.653% | 167,643 | -2.233% |
| 2025-09-22 | 27.59 | 27.65 | 27.44 | 27.58 | -0.145% | 310,274 | -1.595% |
| 2025-09-19 | 27.82 | 27.84 | 27.61 | 27.62 | -1.428% | 117,189 | -1.738% |
| 2025-09-18 | 27.98 | 28.13 | 27.92 | 28.02 | +0.250% | 161,440 | -3.141% |
| 2025-09-17 | 28.03 | 28.39 | 27.92 | 27.95 | -0.072% | 194,908 | -2.898% |
| 2025-09-16 | 28.12 | 28.17 | 27.91 | 27.97 | -0.604% | 216,721 | -2.967% |
| 2025-09-15 | 28.25 | 28.30 | 28.05 | 28.14 | -0.177% | 192,297 | -3.554% |
| 2025-09-12 | 28.25 | 28.33 | 28.16 | 28.19 | -0.459% | 231,883 | -3.725% |
| 2025-09-11 | 27.88 | 28.36 | 27.88 | 28.32 | +1.871% | 171,115 | -4.167% |
| 2025-09-10 | 27.85 | 28.00 | 27.75 | 27.80 | -0.108% | 162,789 | -2.374% |
| 2025-09-09 | 27.85 | 27.85 | 27.73 | 27.83 | -0.251% | 142,826 | -2.479% |
| 2025-09-08 | 27.82 | 27.91 | 27.71 | 27.90 | -0.676% | 304,182 | -2.724% |
| 2025-09-05 | 27.97 | 28.21 | 27.91 | 28.09 | +1.189% | 113,930 | -3.382% |
| 2025-09-04 | 27.65 | 27.78 | 27.50 | 27.76 | +0.762% | 108,832 | -2.233% |
| 2025-09-03 | 27.47 | 27.62 | 27.46 | 27.55 | +0.073% | 102,972 | -1.488% |
| 2025-09-02 | 27.79 | 27.80 | 27.45 | 27.53 | -1.714% | 160,633 | -1.417% |
| 2025-08-29 | 27.87 | 28.01 | 27.86 | 28.01 | +0.538% | 96,863 | -3.106% |
| 2025-08-28 | 27.95 | 27.95 | 27.69 | 27.86 | -0.179% | 89,213 | -2.584% |
| 2025-08-27 | 27.79 | 27.99 | 27.79 | 27.91 | +0.540% | 102,439 | -2.759% |
| 2025-08-26 | 27.82 | 27.90 | 27.70 | 27.76 | -0.287% | 133,311 | -2.233% |
| 2025-08-25 | 27.96 | 28.02 | 27.81 | 27.84 | -0.571% | 149,361 | -2.514% |
| 2025-08-22 | 27.64 | 28.12 | 27.64 | 28.00 | +1.978% | 139,499 | -3.071% |
| 2025-08-21 | 27.44 | 27.55 | 27.36 | 27.46 | -0.265% | 439,109 | -1.155% |
| 2025-08-20 | 27.52 | 27.75 | 27.47 | 27.53 | +0.255% | 122,417 | -1.417% |
| 2025-08-19 | 27.08 | 27.48 | 27.08 | 27.46 | +1.779% | 123,141 | -1.165% |
| 2025-08-18 | 27.23 | 27.26 | 26.98 | 26.98 | -0.809% | 139,603 | +0.593% |
| 2025-08-15 | 27.12 | 27.29 | 27.04 | 27.20 | +0.443% | 132,829 | -0.221% |
| 2025-08-14 | 27.06 | 27.13 | 26.89 | 27.08 | -0.624% | 97,059 | +0.222% |
| 2025-08-13 | 27.04 | 27.28 | 26.96 | 27.25 | +0.889% | 107,780 | -0.404% |
| 2025-08-12 | 26.92 | 27.01 | 26.73 | 27.01 | +0.633% | 141,667 | +0.481% |
| 2025-08-11 | 26.96 | 27.04 | 26.84 | 26.84 | -0.703% | 122,932 | +1.118% |
| 2025-08-08 | 27.28 | 27.29 | 26.97 | 27.03 | -0.844% | 129,889 | +0.407% |
| 2025-08-07 | 27.34 | 27.34 | 27.09 | 27.26 | +0.294% | 255,265 | -0.440% |
| 2025-08-06 | 27.40 | 27.43 | 27.16 | 27.18 | -0.730% | 159,552 | -0.147% |
| 2025-08-05 | 27.29 | 27.41 | 27.19 | 27.38 | +0.440% | 117,443 | -0.877% |
| 2025-08-04 | 27.05 | 27.33 | 27.05 | 27.26 | +0.963% | 244,150 | -0.440% |
| 2025-08-01 | 27.17 | 27.24 | 26.81 | 27.00 | -0.222% | 210,882 | +0.519% |
| 2025-07-31 | 27.27 | 27.42 | 27.02 | 27.06 | -1.421% | 235,881 | +0.296% |
| 2025-07-30 | 27.83 | 27.87 | 27.27 | 27.45 | -1.436% | 198,157 | -1.129% |
| 2025-07-29 | 27.56 | 27.86 | 27.43 | 27.85 | +1.605% | 116,238 | -2.549% |
| 2025-07-28 | 27.82 | 27.82 | 27.39 | 27.41 | -1.651% | 151,982 | -0.985% |
| 2025-07-25 | 27.88 | 27.88 | 27.58 | 27.87 | +0.036% | 215,887 | -2.619% |
| 2025-07-24 | 27.88 | 27.98 | 27.85 | 27.86 | -0.322% | 196,707 | -2.584% |
| 2025-07-23 | 27.96 | 27.98 | 27.84 | 27.95 | +0.251% | 139,842 | -2.898% |
| 2025-07-22 | 27.52 | 27.92 | 27.52 | 27.88 | +1.752% | 173,594 | -2.654% |
| 2025-07-21 | 27.44 | 27.58 | 27.37 | 27.40 | +0.330% | 185,534 | -0.949% |
| 2025-07-18 | 27.28 | 27.40 | 27.21 | 27.31 | +0.257% | 110,129 | -0.622% |
| 2025-07-17 | 27.32 | 27.38 | 27.14 | 27.24 | -0.183% | 180,703 | -0.367% |
| 2025-07-16 | 27.24 | 27.33 | 27.03 | 27.29 | +0.962% | 332,609 | -0.550% |
| 2025-07-15 | 27.46 | 27.46 | 26.99 | 27.03 | -1.476% | 311,001 | +0.407% |
| 2025-07-14 | 27.23 | 27.44 | 27.22 | 27.43 | +0.642% | 261,574 | -1.075% |
| 2025-07-11 | 27.08 | 27.32 | 26.99 | 27.26 | 0.000% | 149,535 | -0.440% |
| 2025-07-10 | 27.09 | 27.44 | 27.07 | 27.26 | +0.628% | 212,665 | -0.440% |
| 2025-07-09 | 27.12 | 27.16 | 26.98 | 27.09 | 0.000% | 183,874 | +0.185% |
| 2025-07-08 | 27.05 | 27.22 | 26.99 | 27.09 | 0.000% | 333,458 | +0.185% |
| 2025-07-07 | 27.34 | 27.46 | 26.96 | 27.09 | -0.987% | 302,017 | +0.185% |
| 2025-07-03 | 27.35 | 27.44 | 27.24 | 27.36 | +0.293% | 159,429 | -0.804% |
| 2025-07-02 | 27.18 | 27.34 | 27.08 | 27.28 | +0.294% | 298,447 | -0.513% |
| 2025-07-01 | 27.00 | 27.44 | 26.95 | 27.20 | +0.592% | 1,511,884 | -0.221% |
| 2025-06-30 | 26.88 | 27.05 | 26.62 | 27.04 | +0.595% | 764,946 | +0.370% |
| 2025-06-27 | 26.89 | 27.14 | 26.79 | 26.88 | +0.186% | 197,593 | +0.967% |
| 2025-06-26 | 26.83 | 26.84 | 26.51 | 26.83 | +0.037% | 195,575 | +1.155% |
| 2025-06-25 | 27.34 | 27.34 | 26.79 | 26.82 | -2.259% | 152,574 | +1.193% |
| 2025-06-24 | 27.46 | 27.55 | 27.27 | 27.44 | +0.292% | 109,446 | -1.093% |
| 2025-06-23 | 27.02 | 27.39 | 26.98 | 27.36 | +1.371% | 244,551 | -0.804% |
| 2025-06-20 | 27.08 | 27.22 | 26.93 | 26.99 | -0.990% | 150,838 | +0.556% |
| 2025-06-18 | 27.18 | 27.44 | 27.11 | 27.26 | +0.294% | 165,344 | -0.440% |
| 2025-06-17 | 27.25 | 27.33 | 27.07 | 27.18 | -0.330% | 158,613 | -0.147% |
| 2025-06-16 | 27.33 | 27.58 | 27.17 | 27.27 | +0.110% | 163,318 | -0.477% |
| 2025-06-13 | 27.34 | 27.45 | 27.06 | 27.24 | -0.909% | 154,001 | -0.367% |
| 2025-06-12 | 27.34 | 27.52 | 27.34 | 27.49 | +0.475% | 123,844 | -1.273% |
| 2025-06-11 | 27.55 | 27.66 | 27.27 | 27.36 | -0.618% | 181,679 | -0.804% |
| 2025-06-10 | 27.37 | 27.53 | 27.34 | 27.53 | +0.916% | 102,236 | -1.417% |
| 2025-06-09 | 27.23 | 27.43 | 27.09 | 27.28 | +0.184% | 164,650 | -0.513% |
| 2025-06-06 | 27.22 | 27.34 | 27.08 | 27.23 | +0.443% | 124,772 | -0.331% |
| 2025-06-05 | 27.18 | 27.23 | 26.96 | 27.11 | 0.000% | 141,676 | +0.111% |
| 2025-06-04 | 27.04 | 27.21 | 26.91 | 27.11 | +0.259% | 208,531 | +0.111% |
| 2025-06-03 | 27.01 | 27.10 | 26.83 | 27.04 | -0.258% | 218,210 | +0.370% |
| 2025-06-02 | 26.94 | 27.12 | 26.65 | 27.11 | +0.148% | 158,172 | +0.111% |
| 2025-05-30 | 26.97 | 27.16 | 26.83 | 27.07 | -0.037% | 132,164 | +0.259% |
| 2025-05-29 | 26.85 | 27.19 | 26.80 | 27.08 | +0.913% | 149,928 | +0.222% |
| 2025-05-28 | 26.86 | 26.86 | 26.67 | 26.84 | -0.093% | 131,890 | +1.137% |
| 2025-05-27 | 26.62 | 26.92 | 26.53 | 26.86 | +1.704% | 174,504 | +1.042% |
| 2025-05-23 | 26.30 | 26.48 | 26.24 | 26.41 | +0.114% | 149,815 | +2.764% |
| 2025-05-22 | 26.52 | 26.53 | 26.19 | 26.38 | -0.490% | 173,288 | +2.881% |
| 2025-05-21 | 27.07 | 27.15 | 26.49 | 26.51 | -2.716% | 134,676 | +2.376% |
| 2025-05-20 | 27.28 | 27.35 | 27.18 | 27.25 | -0.620% | 202,705 | -0.404% |
| 2025-05-19 | 27.15 | 27.43 | 27.11 | 27.42 | +0.073% | 136,040 | -1.021% |
| 2025-05-16 | 27.08 | 27.40 | 27.04 | 27.40 | +1.256% | 113,661 | -0.949% |
| 2025-05-15 | 26.69 | 27.06 | 26.69 | 27.06 | +1.768% | 168,964 | +0.296% |
| 2025-05-14 | 26.76 | 26.76 | 26.48 | 26.59 | -0.931% | 162,135 | +2.068% |
| 2025-05-13 | 27.19 | 27.20 | 26.76 | 26.84 | -1.287% | 373,014 | +1.118% |
| 2025-05-12 | 27.43 | 27.43 | 27.04 | 27.19 | +0.592% | 144,300 | -0.184% |
| 2025-05-09 | 26.88 | 27.11 | 26.87 | 27.03 | +0.633% | 122,127 | +0.407% |
| 2025-05-08 | 27.08 | 27.12 | 26.77 | 26.86 | -0.371% | 170,701 | +1.042% |
| 2025-05-07 | 26.97 | 27.18 | 26.92 | 26.96 | +0.037% | 117,252 | +0.668% |
| 2025-05-06 | 26.97 | 27.16 | 26.85 | 26.95 | -0.773% | 100,614 | +0.705% |
| 2025-05-05 | 27.19 | 27.32 | 27.02 | 27.16 | -0.257% | 368,080 | -0.074% |
| 2025-05-02 | 27.16 | 27.31 | 27.11 | 27.23 | +1.264% | 165,308 | -0.331% |
| 2025-05-01 | 26.85 | 27.11 | 26.74 | 26.89 | +0.411% | 128,782 | +0.930% |
| 2025-04-30 | 26.47 | 26.86 | 26.33 | 26.78 | +0.450% | 132,171 | +1.344% |
| 2025-04-29 | 26.50 | 26.79 | 26.43 | 26.66 | +0.490% | 150,003 | +1.800% |
| 2025-04-28 | 26.39 | 26.59 | 26.29 | 26.53 | +0.607% | 327,571 | +2.299% |
| 2025-04-25 | 26.43 | 26.46 | 26.19 | 26.37 | -0.227% | 209,321 | +2.920% |
| 2025-04-24 | 26.33 | 26.60 | 26.24 | 26.43 | +0.418% | 170,682 | +2.686% |
| 2025-04-23 | 26.65 | 26.82 | 26.20 | 26.32 | +0.190% | 135,810 | +3.116% |
| 2025-04-22 | 26.10 | 26.39 | 26.01 | 26.27 | +1.940% | 190,882 | +3.312% |
| 2025-04-21 | 26.09 | 26.14 | 25.46 | 25.77 | -2.164% | 329,073 | +5.316% |
| 2025-04-17 | 26.03 | 26.52 | 26.03 | 26.34 | +1.542% | 170,303 | +3.037% |
| 2025-04-16 | 26.02 | 26.27 | 25.77 | 25.94 | 0.000% | 165,681 | +4.626% |
| 2025-04-15 | 25.92 | 26.12 | 25.87 | 25.94 | +0.271% | 212,127 | +4.626% |
| 2025-04-14 | 25.56 | 26.03 | 25.52 | 25.87 | 0.000% | 215,672 | +4.909% |