FVAL
Fidelity Value Factor ETF
stockNYSEETF
At CloseOct 2, 2026 2:31:19 PM EDT
81.45USD+0.456%(+0.37)47,060
FVAL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 81.61 | 81.82 | 81.35 | 81.47 | +0.481% | 47,060 | 0.000% |
| 2026-10-01 | 81.10 | 81.32 | 80.73 | 81.08 | +0.396% | 36,962 | +0.481% |
| 2026-09-30 | 81.15 | 81.62 | 80.76 | 80.76 | -0.370% | 40,450 | +0.879% |
| 2026-09-29 | 81.44 | 81.44 | 80.83 | 81.06 | -0.149% | 46,967 | +0.506% |
| 2026-09-28 | 81.74 | 81.74 | 81.16 | 81.18 | -0.955% | 51,893 | +0.356% |
| 2026-09-25 | 81.57 | 81.99 | 81.39 | 81.96 | +0.594% | 25,446 | -0.602% |
| 2026-09-24 | 81.36 | 81.66 | 81.16 | 81.48 | -0.135% | 42,091 | -0.012% |
| 2026-09-23 | 82.46 | 82.46 | 81.59 | 81.59 | -1.186% | 76,329 | -0.147% |
| 2026-09-22 | 82.83 | 82.86 | 82.51 | 82.57 | +0.012% | 32,956 | -1.332% |
| 2026-09-21 | 82.23 | 82.78 | 82.07 | 82.56 | +0.902% | 84,482 | -1.320% |
| 2026-09-18 | 82.10 | 82.10 | 81.50 | 81.82 | -0.508% | 14,614 | -0.430% |
| 2026-09-17 | 82.11 | 82.29 | 81.94 | 82.24 | +1.160% | 38,375 | -0.936% |
| 2026-09-16 | 81.93 | 82.09 | 80.89 | 81.30 | -0.725% | 22,706 | +0.213% |
| 2026-09-15 | 82.26 | 82.26 | 81.81 | 81.89 | -0.520% | 24,205 | -0.513% |
| 2026-09-14 | 82.11 | 82.49 | 81.96 | 82.32 | -0.003% | 27,550 | -1.030% |
| 2026-09-11 | 82.27 | 82.51 | 82.24 | 82.32 | +0.818% | 20,560 | -1.033% |
| 2026-09-10 | 81.51 | 81.70 | 81.33 | 81.65 | -0.327% | 29,092 | -0.223% |
| 2026-09-09 | 82.16 | 82.16 | 81.67 | 81.92 | -0.426% | 17,868 | -0.549% |
| 2026-09-08 | 82.89 | 82.89 | 82.24 | 82.27 | -0.915% | 23,251 | -0.973% |
| 2026-09-04 | 83.32 | 83.49 | 82.98 | 83.03 | -0.563% | 61,200 | -1.879% |
| 2026-09-03 | 83.09 | 83.71 | 82.98 | 83.50 | +0.858% | 27,552 | -2.431% |
| 2026-09-02 | 82.27 | 82.90 | 82.27 | 82.79 | +0.718% | 54,350 | -1.594% |
| 2026-09-01 | 82.01 | 82.46 | 81.89 | 82.20 | -0.352% | 28,308 | -0.888% |
| 2026-08-31 | 82.60 | 82.60 | 82.24 | 82.49 | -0.218% | 48,949 | -1.237% |
| 2026-08-28 | 82.92 | 83.14 | 82.59 | 82.67 | -0.158% | 25,891 | -1.452% |
| 2026-08-27 | 82.38 | 82.94 | 82.38 | 82.80 | +0.609% | 42,020 | -1.608% |
| 2026-08-26 | 82.36 | 82.56 | 82.20 | 82.30 | -0.194% | 25,609 | -1.009% |
| 2026-08-25 | 82.61 | 82.61 | 82.27 | 82.46 | +0.006% | 33,713 | -1.201% |
| 2026-08-24 | 82.54 | 82.61 | 82.38 | 82.45 | -0.140% | 37,016 | -1.194% |
| 2026-08-21 | 82.62 | 82.97 | 82.54 | 82.57 | +0.377% | 33,255 | -1.332% |
| 2026-08-20 | 82.53 | 82.88 | 82.19 | 82.26 | -0.776% | 339,953 | -0.960% |
| 2026-08-19 | 82.93 | 83.25 | 82.90 | 82.90 | +0.556% | 25,818 | -1.729% |
| 2026-08-18 | 82.46 | 82.64 | 82.44 | 82.44 | -0.242% | 21,435 | -1.182% |
| 2026-08-17 | 83.20 | 83.20 | 82.64 | 82.64 | -0.680% | 34,821 | -1.421% |
| 2026-08-14 | 83.53 | 83.57 | 83.17 | 83.21 | -0.240% | 20,333 | -2.091% |
| 2026-08-13 | 83.14 | 83.52 | 83.05 | 83.41 | +0.785% | 21,244 | -2.326% |
| 2026-08-12 | 83.17 | 83.17 | 82.64 | 82.76 | -0.024% | 29,113 | -1.559% |
| 2026-08-11 | 83.42 | 83.42 | 82.70 | 82.78 | -0.493% | 58,534 | -1.583% |
| 2026-08-10 | 83.22 | 83.39 | 83.11 | 83.19 | -0.190% | 41,806 | -2.068% |
| 2026-08-07 | 82.98 | 83.42 | 82.94 | 83.35 | +0.788% | 138,760 | -2.253% |
| 2026-08-06 | 82.95 | 83.06 | 82.58 | 82.70 | -0.162% | 22,505 | -1.483% |
| 2026-08-05 | 83.39 | 83.54 | 82.82 | 82.83 | 0.000% | 39,438 | -1.642% |
| 2026-08-04 | 81.64 | 83.06 | 81.64 | 82.83 | +1.545% | 58,367 | -1.642% |
| 2026-08-03 | 80.87 | 81.62 | 80.87 | 81.57 | +1.367% | 48,415 | -0.123% |
| 2026-07-31 | 80.15 | 80.52 | 79.50 | 80.47 | +0.575% | 23,838 | +1.243% |
| 2026-07-30 | 79.54 | 80.02 | 79.17 | 80.01 | +0.806% | 57,004 | +1.825% |
| 2026-07-29 | 80.17 | 80.62 | 79.37 | 79.37 | -1.281% | 33,236 | +2.646% |
| 2026-07-28 | 79.82 | 80.43 | 79.70 | 80.40 | +0.980% | 67,759 | +1.331% |
| 2026-07-27 | 80.00 | 80.00 | 79.38 | 79.62 | +0.475% | 306,355 | +2.324% |
| 2026-07-24 | 78.90 | 79.70 | 78.90 | 79.24 | +0.410% | 20,560 | +2.810% |
| 2026-07-23 | 79.04 | 79.24 | 78.57 | 78.92 | -1.214% | 62,110 | +3.231% |
| 2026-07-22 | 79.87 | 80.09 | 79.71 | 79.89 | +0.113% | 28,166 | +1.978% |
| 2026-07-21 | 79.59 | 79.80 | 79.30 | 79.80 | +0.681% | 65,462 | +2.093% |
| 2026-07-20 | 79.59 | 79.64 | 79.13 | 79.26 | -0.076% | 18,526 | +2.788% |
| 2026-07-17 | 79.23 | 79.80 | 79.22 | 79.32 | -0.639% | 21,678 | +2.711% |
| 2026-07-16 | 80.02 | 80.20 | 79.66 | 79.83 | -0.200% | 50,791 | +2.054% |
| 2026-07-15 | 79.52 | 80.01 | 79.52 | 79.99 | +0.857% | 21,067 | +1.850% |
| 2026-07-14 | 79.42 | 79.52 | 78.93 | 79.31 | +0.013% | 20,012 | +2.723% |
| 2026-07-13 | 79.44 | 79.56 | 79.10 | 79.30 | -0.126% | 28,558 | +2.736% |
| 2026-07-10 | 79.03 | 79.48 | 79.02 | 79.40 | +0.524% | 25,281 | +2.607% |
| 2026-07-09 | 78.57 | 79.06 | 78.37 | 78.99 | +0.593% | 18,805 | +3.145% |
| 2026-07-08 | 78.29 | 78.63 | 78.00 | 78.52 | -0.203% | 25,863 | +3.757% |
| 2026-07-07 | 79.00 | 79.20 | 78.68 | 78.68 | -0.134% | 33,548 | +3.546% |
| 2026-07-06 | 78.78 | 78.94 | 78.44 | 78.79 | +0.392% | 22,810 | +3.407% |
| 2026-07-02 | 78.12 | 78.77 | 77.95 | 78.48 | +0.703% | 12,021 | +3.813% |
| 2026-07-01 | 77.89 | 78.45 | 77.89 | 77.93 | -0.006% | 26,512 | +4.543% |
| 2026-06-30 | 77.78 | 78.07 | 77.61 | 77.93 | +0.315% | 30,306 | +4.537% |
| 2026-06-29 | 78.02 | 79.00 | 77.26 | 77.69 | +0.129% | 29,033 | +4.865% |
| 2026-06-26 | 76.82 | 77.68 | 76.82 | 77.59 | +0.845% | 18,370 | +5.001% |
| 2026-06-25 | 77.64 | 77.64 | 76.92 | 76.94 | -0.085% | 47,312 | +5.888% |
| 2026-06-24 | 77.39 | 77.67 | 76.89 | 77.01 | -0.187% | 26,879 | +5.798% |
| 2026-06-23 | 76.96 | 77.62 | 76.96 | 77.15 | -0.925% | 30,973 | +5.599% |
| 2026-06-22 | 78.18 | 78.47 | 77.75 | 77.87 | -0.179% | 41,722 | +4.623% |
| 2026-06-18 | 78.19 | 78.28 | 77.74 | 78.01 | +0.193% | 50,537 | +4.435% |
| 2026-06-17 | 79.08 | 79.08 | 77.71 | 77.86 | -1.431% | 30,891 | +4.637% |
| 2026-06-16 | 79.66 | 79.66 | 78.99 | 78.99 | -0.508% | 35,337 | +3.140% |
| 2026-06-15 | 79.18 | 79.75 | 79.10 | 79.39 | +1.364% | 20,708 | +2.615% |
| 2026-06-12 | 78.33 | 78.67 | 77.77 | 78.33 | +0.314% | 26,562 | +4.015% |
| 2026-06-11 | 77.07 | 78.22 | 76.89 | 78.08 | +1.446% | 29,073 | +4.342% |
| 2026-06-10 | 77.83 | 77.98 | 76.94 | 76.97 | -1.653% | 38,916 | +5.851% |
| 2026-06-09 | 78.77 | 78.95 | 76.94 | 78.26 | -0.166% | 23,712 | +4.102% |
| 2026-06-08 | 78.69 | 79.02 | 78.31 | 78.39 | +0.000% | 23,317 | +3.929% |
| 2026-06-05 | 79.82 | 79.82 | 78.33 | 78.39 | -2.257% | 24,952 | +3.929% |
| 2026-06-04 | 79.77 | 80.28 | 79.77 | 80.20 | +0.280% | 28,781 | +1.584% |
| 2026-06-03 | 80.36 | 80.36 | 79.86 | 79.98 | -0.590% | 18,065 | +1.868% |
| 2026-06-02 | 80.46 | 80.69 | 80.30 | 80.45 | -0.161% | 29,647 | +1.268% |
| 2026-06-01 | 80.06 | 80.66 | 80.06 | 80.58 | +0.486% | 45,776 | +1.104% |
| 2026-05-29 | 80.05 | 80.33 | 80.05 | 80.19 | +0.313% | 59,985 | +1.596% |
| 2026-05-28 | 79.38 | 79.95 | 79.31 | 79.94 | +0.756% | 37,677 | +1.914% |
| 2026-05-27 | 79.14 | 79.50 | 79.13 | 79.34 | +0.380% | 38,972 | +2.685% |
| 2026-05-26 | 78.91 | 79.22 | 78.87 | 79.04 | +0.537% | 47,285 | +3.074% |
| 2026-05-22 | 78.55 | 78.85 | 78.36 | 78.62 | +0.676% | 38,228 | +3.628% |
| 2026-05-21 | 77.59 | 78.18 | 77.35 | 78.09 | +0.270% | 30,920 | +4.328% |
| 2026-05-20 | 77.31 | 77.98 | 77.09 | 77.88 | +1.005% | 39,062 | +4.610% |
| 2026-05-19 | 77.32 | 77.48 | 77.04 | 77.11 | -0.663% | 36,083 | +5.661% |
| 2026-05-18 | 77.58 | 77.83 | 77.14 | 77.62 | +0.142% | 30,727 | +4.960% |
| 2026-05-15 | 77.69 | 77.87 | 77.43 | 77.51 | -0.958% | 22,289 | +5.109% |
| 2026-05-14 | 78.01 | 78.55 | 78.01 | 78.26 | +0.449% | 41,618 | +4.102% |
| 2026-05-13 | 77.35 | 77.99 | 77.35 | 77.91 | +0.633% | 18,301 | +4.569% |
| 2026-05-12 | 77.42 | 77.51 | 76.90 | 77.42 | -0.271% | 36,260 | +5.231% |
| 2026-05-11 | 77.51 | 77.88 | 77.47 | 77.63 | +0.096% | 36,063 | +4.947% |
| 2026-05-08 | 77.25 | 77.61 | 77.25 | 77.56 | +0.774% | 20,614 | +5.047% |
| 2026-05-07 | 77.47 | 77.62 | 76.96 | 76.96 | -0.518% | 28,839 | +5.860% |
| 2026-05-06 | 76.88 | 77.37 | 76.88 | 77.36 | +1.157% | 46,716 | +5.312% |
| 2026-05-05 | 76.23 | 76.64 | 76.23 | 76.48 | +0.918% | 19,803 | +6.530% |
| 2026-05-04 | 76.04 | 76.26 | 75.67 | 75.78 | -0.669% | 48,416 | +7.509% |
| 2026-05-01 | 76.24 | 76.58 | 76.24 | 76.29 | +0.289% | 30,138 | +6.790% |
| 2026-04-30 | 75.58 | 76.17 | 75.31 | 76.07 | +1.231% | 25,633 | +7.099% |
| 2026-04-29 | 75.01 | 75.25 | 74.85 | 75.14 | -0.113% | 23,215 | +8.417% |
| 2026-04-28 | 75.16 | 75.24 | 74.94 | 75.23 | -0.080% | 28,120 | +8.295% |
| 2026-04-27 | 75.03 | 75.37 | 75.03 | 75.29 | +0.220% | 32,999 | +8.208% |
| 2026-04-24 | 74.87 | 75.14 | 74.62 | 75.13 | +0.408% | 21,364 | +8.446% |
| 2026-04-23 | 74.95 | 75.12 | 74.25 | 74.82 | -0.267% | 37,306 | +8.888% |
| 2026-04-22 | 74.96 | 75.10 | 74.82 | 75.02 | +0.658% | 23,707 | +8.598% |
| 2026-04-21 | 75.22 | 75.29 | 74.50 | 74.53 | -0.532% | 73,942 | +9.313% |
| 2026-04-20 | 74.92 | 75.05 | 74.78 | 74.93 | -0.256% | 29,667 | +8.731% |
| 2026-04-17 | 74.66 | 75.27 | 74.66 | 75.12 | +1.322% | 31,584 | +8.453% |
| 2026-04-16 | 73.98 | 74.20 | 73.82 | 74.14 | +0.203% | 34,795 | +9.887% |
| 2026-04-15 | 73.62 | 74.06 | 73.53 | 73.99 | +0.818% | 68,669 | +10.109% |
| 2026-04-14 | 72.85 | 73.51 | 72.85 | 73.39 | +0.991% | 41,444 | +11.010% |
| 2026-04-13 | 71.82 | 72.67 | 71.68 | 72.67 | +0.974% | 32,164 | +12.110% |
| 2026-04-10 | 72.32 | 72.38 | 71.93 | 71.97 | -0.246% | 30,394 | +13.202% |
| 2026-04-09 | 71.70 | 72.29 | 71.56 | 72.15 | +0.413% | 25,427 | +12.923% |
| 2026-04-08 | 71.83 | 71.85 | 71.40 | 71.85 | +2.482% | 36,309 | +13.389% |
| 2026-04-07 | 70.03 | 70.11 | 69.42 | 70.11 | -0.057% | 53,063 | +16.203% |
| 2026-04-06 | 69.92 | 70.15 | 69.86 | 70.15 | +0.386% | 38,686 | +16.137% |
| 2026-04-02 | 68.96 | 69.91 | 68.83 | 69.88 | +0.115% | 65,988 | +16.586% |
| 2026-04-01 | 69.65 | 70.12 | 69.60 | 69.80 | +0.576% | 119,343 | +16.719% |
| 2026-03-31 | 68.29 | 69.42 | 68.16 | 69.40 | +2.861% | 86,448 | +17.392% |
| 2026-03-30 | 68.16 | 68.22 | 67.20 | 67.47 | -0.059% | 81,716 | +20.750% |
| 2026-03-27 | 68.39 | 68.43 | 67.45 | 67.51 | -1.875% | 63,365 | +20.678% |
| 2026-03-26 | 69.21 | 69.58 | 68.67 | 68.80 | -1.164% | 35,613 | +18.416% |
| 2026-03-25 | 69.82 | 70.00 | 69.45 | 69.61 | +0.738% | 34,152 | +17.038% |
| 2026-03-24 | 69.04 | 69.59 | 68.93 | 69.10 | -0.561% | 80,295 | +17.902% |
| 2026-03-23 | 69.75 | 70.14 | 69.30 | 69.49 | +1.224% | 77,236 | +17.240% |
| 2026-03-20 | 69.58 | 69.58 | 68.44 | 68.65 | -1.858% | 32,446 | +18.674% |
| 2026-03-19 | 69.68 | 70.14 | 69.55 | 69.95 | -0.314% | 37,127 | +16.469% |
| 2026-03-18 | 70.90 | 71.00 | 70.14 | 70.17 | -1.391% | 28,533 | +16.104% |
| 2026-03-17 | 71.38 | 71.66 | 71.06 | 71.16 | +0.183% | 37,706 | +14.488% |
| 2026-03-16 | 70.96 | 71.26 | 70.81 | 71.03 | +0.952% | 54,238 | +14.698% |
| 2026-03-13 | 71.12 | 71.36 | 70.27 | 70.36 | -0.734% | 95,056 | +15.790% |
| 2026-03-12 | 71.18 | 71.23 | 70.74 | 70.88 | -1.336% | 53,835 | +14.941% |
| 2026-03-11 | 71.89 | 72.02 | 71.45 | 71.84 | -0.083% | 50,469 | +13.405% |
| 2026-03-10 | 72.04 | 72.52 | 71.67 | 71.90 | -0.402% | 120,203 | +13.310% |
| 2026-03-09 | 71.04 | 72.22 | 70.51 | 72.19 | +0.697% | 65,959 | +12.855% |
| 2026-03-06 | 71.72 | 71.97 | 71.37 | 71.69 | -1.281% | 97,224 | +13.642% |
| 2026-03-05 | 72.61 | 72.83 | 71.99 | 72.62 | -0.384% | 59,363 | +12.187% |
| 2026-03-04 | 72.64 | 73.12 | 72.33 | 72.90 | +0.607% | 55,644 | +11.756% |
| 2026-03-03 | 71.82 | 72.67 | 71.33 | 72.46 | -0.644% | 41,116 | +12.434% |
| 2026-03-02 | 72.24 | 73.18 | 72.24 | 72.93 | -0.369% | 40,128 | +11.710% |
| 2026-02-27 | 72.78 | 73.20 | 72.53 | 73.20 | -0.516% | 44,092 | +11.298% |
| 2026-02-26 | 73.94 | 73.94 | 73.05 | 73.58 | -0.514% | 68,432 | +10.723% |
| 2026-02-25 | 73.78 | 73.96 | 73.56 | 73.96 | +0.516% | 25,177 | +10.154% |
| 2026-02-24 | 73.02 | 73.71 | 73.02 | 73.58 | +0.560% | 29,897 | +10.723% |
| 2026-02-23 | 73.87 | 74.00 | 72.89 | 73.17 | -1.122% | 45,086 | +11.343% |
| 2026-02-20 | 73.12 | 74.00 | 73.12 | 74.00 | +1.010% | 31,289 | +10.095% |
| 2026-02-19 | 73.42 | 73.53 | 73.07 | 73.26 | -0.408% | 52,075 | +11.207% |
| 2026-02-18 | 73.26 | 73.87 | 73.25 | 73.56 | +0.767% | 30,761 | +10.753% |
| 2026-02-17 | 72.94 | 73.27 | 72.38 | 73.00 | -0.075% | 40,768 | +11.603% |
| 2026-02-13 | 73.02 | 73.50 | 72.81 | 73.06 | +0.062% | 33,843 | +11.519% |
| 2026-02-12 | 74.36 | 74.57 | 73.01 | 73.01 | -1.351% | 69,427 | +11.587% |
| 2026-02-11 | 74.48 | 74.64 | 73.97 | 74.01 | +0.095% | 169,891 | +10.080% |
| 2026-02-10 | 74.20 | 74.34 | 73.94 | 73.94 | -0.027% | 31,484 | +10.184% |
| 2026-02-09 | 73.91 | 74.30 | 73.82 | 73.96 | -0.054% | 54,241 | +10.154% |
| 2026-02-06 | 72.96 | 74.25 | 72.96 | 74.00 | +1.620% | 30,441 | +10.095% |
| 2026-02-05 | 73.17 | 73.17 | 72.52 | 72.82 | -1.230% | 42,262 | +11.879% |
| 2026-02-04 | 73.85 | 74.19 | 73.38 | 73.73 | +0.159% | 29,490 | +10.502% |
| 2026-02-03 | 74.33 | 74.45 | 73.21 | 73.61 | -1.062% | 54,250 | +10.678% |
| 2026-02-02 | 73.65 | 74.57 | 73.65 | 74.40 | +0.772% | 34,923 | +9.503% |
| 2026-01-30 | 73.87 | 74.11 | 73.56 | 73.83 | -0.108% | 34,844 | +10.348% |
| 2026-01-29 | 74.22 | 74.22 | 73.15 | 73.91 | -0.149% | 64,854 | +10.229% |
| 2026-01-28 | 74.05 | 74.16 | 73.88 | 74.02 | +0.176% | 44,958 | +10.065% |
| 2026-01-27 | 73.88 | 73.99 | 73.67 | 73.89 | +0.122% | 66,358 | +10.258% |
| 2026-01-26 | 73.53 | 73.87 | 73.48 | 73.80 | +0.490% | 57,289 | +10.393% |
| 2026-01-23 | 73.34 | 73.57 | 73.17 | 73.44 | +0.082% | 41,124 | +10.934% |
| 2026-01-22 | 73.23 | 73.60 | 72.75 | 73.38 | +0.783% | 72,776 | +11.025% |
| 2026-01-21 | 72.12 | 73.06 | 72.12 | 72.81 | +1.463% | 56,435 | +11.894% |
| 2026-01-20 | 72.21 | 72.55 | 71.76 | 71.76 | -1.914% | 67,693 | +13.531% |
| 2026-01-16 | 73.56 | 73.56 | 73.11 | 73.16 | -0.109% | 27,009 | +11.359% |
| 2026-01-15 | 73.50 | 73.59 | 73.24 | 73.24 | +0.109% | 38,728 | +11.237% |
| 2026-01-14 | 73.19 | 73.19 | 72.72 | 73.16 | -0.245% | 41,859 | +11.359% |
| 2026-01-13 | 73.74 | 73.83 | 72.97 | 73.34 | -0.602% | 42,924 | +11.085% |
| 2026-01-12 | 73.61 | 73.85 | 73.44 | 73.78 | -0.231% | 64,909 | +10.417% |
| 2026-01-09 | 73.80 | 74.07 | 73.50 | 73.95 | +0.441% | 39,865 | +10.162% |
| 2026-01-08 | 73.47 | 73.81 | 73.47 | 73.63 | +0.299% | 53,146 | +10.648% |
| 2026-01-07 | 73.85 | 73.88 | 73.36 | 73.41 | -0.353% | 32,033 | +10.979% |
| 2026-01-06 | 73.12 | 73.77 | 73.12 | 73.67 | +0.817% | 37,041 | +10.588% |
| 2026-01-05 | 72.85 | 73.28 | 72.85 | 73.07 | +0.707% | 28,965 | +11.492% |
| 2026-01-02 | 72.62 | 72.71 | 72.23 | 72.56 | +0.401% | 32,451 | +12.279% |
| 2025-12-31 | 72.91 | 72.91 | 72.27 | 72.27 | -0.849% | 26,663 | +12.730% |
| 2025-12-30 | 72.91 | 73.02 | 72.79 | 72.89 | +0.019% | 34,037 | +11.773% |
| 2025-12-29 | 72.92 | 73.00 | 72.73 | 72.88 | -0.349% | 27,566 | +11.794% |
| 2025-12-26 | 73.24 | 73.36 | 73.04 | 73.13 | -0.109% | 82,610 | +11.404% |
| 2025-12-24 | 72.86 | 73.59 | 72.86 | 73.21 | +0.480% | 38,001 | +11.283% |
| 2025-12-23 | 72.63 | 72.93 | 72.63 | 72.86 | +0.226% | 19,188 | +11.817% |
| 2025-12-22 | 72.47 | 72.83 | 72.47 | 72.70 | +0.728% | 52,383 | +12.070% |
| 2025-12-19 | 71.84 | 72.35 | 71.84 | 72.17 | +0.194% | 31,687 | +12.886% |
| 2025-12-18 | 72.14 | 72.49 | 71.92 | 72.03 | +0.741% | 32,813 | +13.106% |
| 2025-12-17 | 72.08 | 72.20 | 71.45 | 71.50 | -0.708% | 18,570 | +13.944% |
| 2025-12-16 | 72.16 | 72.19 | 71.59 | 72.01 | -0.442% | 34,279 | +13.137% |
| 2025-12-15 | 72.66 | 72.66 | 72.16 | 72.33 | +0.125% | 15,776 | +12.637% |
| 2025-12-12 | 72.72 | 72.77 | 71.90 | 72.24 | -0.578% | 43,187 | +12.777% |
| 2025-12-11 | 72.18 | 72.66 | 71.95 | 72.66 | +0.554% | 27,677 | +12.125% |
| 2025-12-10 | 71.47 | 72.30 | 71.43 | 72.26 | +1.115% | 151,654 | +12.746% |
| 2025-12-09 | 71.47 | 71.75 | 71.44 | 71.46 | -0.009% | 135,991 | +14.002% |
| 2025-12-08 | 71.80 | 71.80 | 71.27 | 71.47 | -0.418% | 29,706 | +13.992% |
| 2025-12-05 | 71.72 | 71.97 | 71.68 | 71.77 | +0.223% | 36,728 | +13.515% |
| 2025-12-04 | 71.71 | 71.71 | 71.29 | 71.61 | +0.028% | 31,389 | +13.769% |
| 2025-12-03 | 71.15 | 71.67 | 71.15 | 71.59 | +0.576% | 21,914 | +13.801% |
| 2025-12-02 | 71.12 | 71.43 | 71.03 | 71.18 | +0.239% | 23,723 | +14.456% |
| 2025-12-01 | 70.97 | 71.39 | 70.97 | 71.01 | -0.337% | 44,193 | +14.730% |
| 2025-11-28 | 71.15 | 71.30 | 71.03 | 71.25 | +0.451% | 10,511 | +14.344% |
| 2025-11-26 | 70.81 | 71.24 | 70.81 | 70.93 | +0.340% | 111,158 | +14.860% |
| 2025-11-25 | 69.88 | 71.04 | 69.88 | 70.69 | +1.087% | 22,707 | +15.250% |
| 2025-11-24 | 69.53 | 70.00 | 69.31 | 69.93 | +1.201% | 26,767 | +16.502% |
| 2025-11-21 | 68.24 | 69.59 | 68.22 | 69.10 | +1.586% | 24,450 | +17.902% |
| 2025-11-20 | 69.99 | 70.14 | 68.02 | 68.02 | -1.476% | 13,354 | +19.772% |
| 2025-11-19 | 68.90 | 69.47 | 68.70 | 69.04 | +0.043% | 48,396 | +18.004% |
| 2025-11-18 | 69.09 | 69.33 | 68.38 | 69.01 | -0.634% | 121,011 | +18.055% |
| 2025-11-17 | 70.08 | 70.31 | 69.15 | 69.45 | -1.158% | 19,604 | +17.307% |
| 2025-11-14 | 69.69 | 70.67 | 69.67 | 70.26 | -0.236% | 22,929 | +15.949% |
| 2025-11-13 | 71.10 | 71.24 | 70.23 | 70.43 | -1.303% | 34,702 | +15.675% |
| 2025-11-12 | 71.24 | 71.44 | 71.08 | 71.36 | +0.507% | 45,226 | +14.168% |
| 2025-11-11 | 70.67 | 71.16 | 70.59 | 71.00 | +0.282% | 23,130 | +14.746% |
| 2025-11-10 | 70.46 | 70.88 | 70.23 | 70.80 | +1.273% | 48,637 | +15.071% |
| 2025-11-07 | 69.50 | 69.91 | 68.91 | 69.91 | +0.445% | 26,583 | +16.536% |
| 2025-11-06 | 70.34 | 70.51 | 69.60 | 69.60 | -1.136% | 183,806 | +17.055% |
| 2025-11-05 | 70.09 | 70.77 | 70.03 | 70.40 | +0.480% | 24,059 | +15.724% |
| 2025-11-04 | 70.13 | 70.57 | 70.01 | 70.06 | -0.984% | 33,263 | +16.280% |
| 2025-11-03 | 71.08 | 71.08 | 70.64 | 70.76 | -0.130% | 37,314 | +15.136% |
| 2025-10-31 | 70.93 | 71.02 | 70.48 | 70.85 | +0.357% | 45,497 | +14.986% |
| 2025-10-30 | 70.79 | 71.15 | 70.50 | 70.60 | -0.720% | 32,971 | +15.397% |
| 2025-10-29 | 71.51 | 71.60 | 71.00 | 71.11 | -0.026% | 23,849 | +14.566% |
| 2025-10-28 | 71.18 | 71.36 | 71.02 | 71.13 | +0.211% | 25,474 | +14.537% |
| 2025-10-27 | 70.64 | 70.98 | 70.64 | 70.98 | +1.212% | 23,889 | +14.779% |
| 2025-10-24 | 70.07 | 70.29 | 70.07 | 70.13 | +0.704% | 19,809 | +16.170% |
| 2025-10-23 | 69.39 | 69.78 | 69.38 | 69.64 | +0.433% | 50,060 | +16.987% |
| 2025-10-22 | 69.75 | 69.76 | 69.02 | 69.34 | -0.602% | 43,076 | +17.494% |
| 2025-10-21 | 69.47 | 69.93 | 69.47 | 69.76 | +0.260% | 13,946 | +16.786% |
| 2025-10-20 | 68.99 | 69.75 | 68.99 | 69.58 | +1.279% | 20,109 | +17.090% |
| 2025-10-17 | 68.16 | 68.82 | 68.09 | 68.70 | +0.674% | 43,772 | +18.588% |
| 2025-10-16 | 68.85 | 68.88 | 67.88 | 68.24 | -0.626% | 30,371 | +19.387% |
| 2025-10-15 | 68.96 | 69.09 | 68.18 | 68.67 | +0.190% | 27,739 | +18.640% |
| 2025-10-14 | 67.74 | 68.80 | 67.58 | 68.54 | +0.242% | 19,972 | +18.865% |
| 2025-10-13 | 68.10 | 69.00 | 67.92 | 68.37 | +1.431% | 22,005 | +19.153% |
| 2025-10-10 | 69.38 | 69.49 | 67.36 | 67.41 | -2.643% | 30,747 | +20.857% |
| 2025-10-09 | 69.57 | 69.58 | 69.10 | 69.24 | -0.331% | 19,510 | +17.663% |
| 2025-10-08 | 69.54 | 69.68 | 69.27 | 69.47 | +0.289% | 42,702 | +17.274% |
| 2025-10-07 | 69.70 | 69.76 | 69.20 | 69.27 | -0.601% | 27,736 | +17.612% |
| 2025-10-06 | 69.64 | 69.69 | 69.41 | 69.69 | +0.286% | 19,083 | +16.905% |
| 2025-10-03 | 69.34 | 69.76 | 69.34 | 69.49 | +0.347% | 19,071 | +17.240% |
| 2025-10-02 | 69.33 | 69.35 | 69.00 | 69.25 | 0.000% | 23,846 | +17.646% |
| 2025-10-01 | 68.65 | 69.38 | 68.65 | 69.25 | +0.552% | 20,673 | +17.646% |
| 2025-09-30 | 68.68 | 69.01 | 68.49 | 68.87 | +0.261% | 23,432 | +18.295% |
| 2025-09-29 | 68.82 | 68.87 | 68.55 | 68.69 | +0.001% | 19,243 | +18.604% |
| 2025-09-26 | 68.31 | 68.69 | 68.21 | 68.69 | +0.763% | 25,176 | +18.605% |
| 2025-09-25 | 68.24 | 68.38 | 67.86 | 68.17 | -0.699% | 34,684 | +19.510% |
| 2025-09-24 | 68.85 | 68.96 | 68.47 | 68.65 | -0.102% | 25,823 | +18.674% |
| 2025-09-23 | 69.23 | 69.36 | 68.69 | 68.72 | -0.665% | 36,180 | +18.554% |
| 2025-09-22 | 68.70 | 69.22 | 68.65 | 69.18 | +0.447% | 43,370 | +17.765% |
| 2025-09-19 | 68.96 | 68.96 | 68.51 | 68.87 | -0.171% | 15,147 | +18.292% |
| 2025-09-18 | 68.95 | 69.15 | 68.78 | 68.99 | +0.549% | 23,529 | +18.090% |
| 2025-09-17 | 68.57 | 68.90 | 68.25 | 68.61 | +0.122% | 20,838 | +18.738% |
| 2025-09-16 | 68.77 | 68.78 | 68.51 | 68.53 | -0.218% | 24,606 | +18.882% |
| 2025-09-15 | 68.61 | 68.76 | 68.51 | 68.68 | +0.263% | 26,153 | +18.623% |
| 2025-09-12 | 68.38 | 68.97 | 68.37 | 68.50 | +0.146% | 17,656 | +18.934% |
| 2025-09-11 | 67.93 | 68.50 | 67.93 | 68.40 | +1.139% | 28,660 | +19.108% |
| 2025-09-10 | 67.91 | 67.91 | 67.44 | 67.63 | -0.118% | 34,284 | +20.464% |
| 2025-09-09 | 67.60 | 67.86 | 67.46 | 67.71 | +0.281% | 76,420 | +20.322% |
| 2025-09-08 | 67.64 | 67.69 | 67.35 | 67.52 | -0.030% | 35,178 | +20.661% |
| 2025-09-05 | 67.77 | 68.01 | 67.32 | 67.54 | -0.237% | 22,278 | +20.625% |
| 2025-09-04 | 67.29 | 67.77 | 67.19 | 67.70 | +0.782% | 21,466 | +20.339% |
| 2025-09-03 | 67.17 | 67.28 | 66.96 | 67.17 | +0.471% | 20,130 | +21.280% |
| 2025-09-02 | 66.67 | 66.86 | 66.34 | 66.86 | -0.624% | 40,276 | +21.852% |
| 2025-08-29 | 67.48 | 67.48 | 67.22 | 67.28 | -0.547% | 47,131 | +21.091% |
| 2025-08-28 | 67.53 | 67.65 | 67.26 | 67.65 | +0.297% | 12,814 | +20.429% |
| 2025-08-27 | 67.13 | 67.53 | 67.13 | 67.45 | +0.365% | 31,305 | +20.786% |
| 2025-08-26 | 67.06 | 67.20 | 66.97 | 67.20 | +0.096% | 23,529 | +21.227% |
| 2025-08-25 | 67.28 | 67.30 | 67.14 | 67.14 | -0.371% | 18,217 | +21.343% |
| 2025-08-22 | 66.32 | 67.42 | 66.32 | 67.39 | +2.029% | 22,823 | +20.893% |
| 2025-08-21 | 66.02 | 66.11 | 65.89 | 66.05 | -0.235% | 18,616 | +23.346% |
| 2025-08-20 | 66.39 | 66.39 | 65.78 | 66.21 | -0.413% | 23,011 | +23.056% |
| 2025-08-19 | 66.62 | 66.85 | 66.32 | 66.48 | -0.285% | 35,633 | +22.548% |
| 2025-08-18 | 66.47 | 66.68 | 66.47 | 66.67 | +0.286% | 52,544 | +22.199% |
| 2025-08-15 | 66.85 | 66.86 | 66.44 | 66.48 | -0.270% | 18,700 | +22.548% |
| 2025-08-14 | 66.38 | 66.66 | 66.37 | 66.66 | -0.120% | 15,165 | +22.217% |
| 2025-08-13 | 66.36 | 66.74 | 66.35 | 66.74 | +0.978% | 22,167 | +22.071% |
| 2025-08-12 | 65.59 | 66.17 | 65.59 | 66.09 | +1.092% | 18,927 | +23.264% |
| 2025-08-11 | 65.57 | 65.68 | 65.35 | 65.38 | -0.168% | 23,086 | +24.610% |
| 2025-08-08 | 65.08 | 65.64 | 65.08 | 65.49 | +0.878% | 18,243 | +24.401% |
| 2025-08-07 | 65.23 | 65.29 | 64.62 | 64.92 | +0.154% | 64,849 | +25.493% |
| 2025-08-06 | 64.40 | 64.90 | 64.38 | 64.82 | +0.716% | 18,975 | +25.687% |
| 2025-08-05 | 64.47 | 64.65 | 64.18 | 64.36 | -0.172% | 25,253 | +26.586% |
| 2025-08-04 | 63.90 | 64.47 | 63.90 | 64.47 | +1.146% | 18,060 | +26.369% |
| 2025-08-01 | 64.19 | 64.20 | 63.43 | 63.74 | -1.306% | 20,944 | +27.817% |
| 2025-07-31 | 65.46 | 65.46 | 64.52 | 64.58 | -0.535% | 15,891 | +26.148% |
| 2025-07-30 | 65.24 | 65.29 | 64.72 | 64.93 | -0.414% | 28,116 | +25.474% |
| 2025-07-29 | 65.44 | 65.50 | 65.10 | 65.20 | -0.291% | 26,601 | +24.954% |
| 2025-07-28 | 65.37 | 65.50 | 65.18 | 65.39 | -0.061% | 26,324 | +24.591% |
| 2025-07-25 | 65.17 | 65.50 | 65.15 | 65.43 | +0.391% | 14,143 | +24.515% |
| 2025-07-24 | 65.36 | 65.41 | 65.18 | 65.18 | -0.145% | 24,082 | +25.002% |
| 2025-07-23 | 65.09 | 65.41 | 64.97 | 65.27 | +0.570% | 20,845 | +24.820% |
| 2025-07-22 | 64.56 | 64.95 | 64.56 | 64.90 | +0.527% | 35,164 | +25.532% |
| 2025-07-21 | 64.65 | 64.91 | 64.51 | 64.56 | +0.155% | 26,516 | +26.193% |
| 2025-07-18 | 64.73 | 64.73 | 64.36 | 64.46 | -0.093% | 16,199 | +26.388% |
| 2025-07-17 | 64.26 | 64.57 | 64.17 | 64.52 | +0.389% | 18,870 | +26.271% |
| 2025-07-16 | 64.28 | 64.35 | 63.90 | 64.27 | +0.131% | 17,972 | +26.762% |
| 2025-07-15 | 64.77 | 64.77 | 64.19 | 64.19 | -0.517% | 21,459 | +26.928% |
| 2025-07-14 | 64.46 | 64.58 | 64.26 | 64.52 | -0.046% | 23,409 | +26.271% |
| 2025-07-11 | 64.52 | 64.67 | 64.36 | 64.55 | -0.355% | 17,054 | +26.212% |
| 2025-07-10 | 64.59 | 64.94 | 64.43 | 64.78 | +0.496% | 30,938 | +25.764% |
| 2025-07-09 | 64.44 | 64.61 | 64.20 | 64.46 | +0.389% | 18,406 | +26.388% |
| 2025-07-08 | 64.27 | 64.39 | 64.15 | 64.21 | +0.172% | 27,351 | +26.881% |
| 2025-07-07 | 64.51 | 64.58 | 63.84 | 64.10 | -0.989% | 30,644 | +27.098% |
| 2025-07-03 | 64.55 | 64.85 | 64.44 | 64.74 | +0.728% | 30,238 | +25.842% |
| 2025-07-02 | 64.17 | 64.37 | 64.01 | 64.27 | +0.097% | 19,629 | +26.758% |
| 2025-07-01 | 63.80 | 64.39 | 63.80 | 64.21 | +0.532% | 26,692 | +26.881% |
| 2025-06-30 | 63.81 | 63.97 | 63.62 | 63.87 | +0.425% | 36,113 | +27.556% |
| 2025-06-27 | 63.39 | 63.73 | 63.22 | 63.60 | +0.557% | 19,120 | +28.097% |
| 2025-06-26 | 63.03 | 63.36 | 62.99 | 63.25 | +0.633% | 152,337 | +28.810% |
| 2025-06-25 | 63.03 | 63.03 | 62.71 | 62.85 | -0.095% | 20,508 | +29.626% |
| 2025-06-24 | 62.81 | 63.08 | 62.70 | 62.91 | +0.801% | 23,513 | +29.502% |
| 2025-06-23 | 61.94 | 62.41 | 61.79 | 62.41 | +0.661% | 31,734 | +30.540% |
| 2025-06-20 | 62.31 | 62.31 | 61.76 | 62.00 | -0.289% | 37,782 | +31.403% |
| 2025-06-18 | 62.38 | 62.62 | 62.18 | 62.18 | -0.161% | 17,879 | +31.023% |
| 2025-06-17 | 62.59 | 62.68 | 62.19 | 62.28 | -0.796% | 23,667 | +30.812% |
| 2025-06-16 | 62.58 | 62.97 | 62.58 | 62.78 | +0.995% | 15,714 | +29.771% |
| 2025-06-13 | 62.36 | 62.68 | 62.05 | 62.16 | -1.032% | 32,000 | +31.062% |
| 2025-06-12 | 62.49 | 62.81 | 62.35 | 62.81 | +0.358% | 18,473 | +29.709% |
| 2025-06-11 | 63.05 | 63.05 | 62.40 | 62.59 | -0.400% | 20,946 | +30.173% |
| 2025-06-10 | 62.54 | 62.92 | 62.54 | 62.84 | +0.478% | 18,601 | +29.652% |
| 2025-06-09 | 62.46 | 62.64 | 62.35 | 62.54 | +0.316% | 22,877 | +30.273% |
| 2025-06-06 | 62.09 | 62.45 | 62.04 | 62.34 | +1.374% | 21,847 | +30.684% |
| 2025-06-05 | 62.03 | 62.10 | 61.39 | 61.50 | -0.564% | 14,862 | +32.479% |
| 2025-06-04 | 62.08 | 62.10 | 61.80 | 61.85 | -0.121% | 116,470 | +31.732% |
| 2025-06-03 | 61.50 | 62.00 | 61.38 | 61.92 | +0.667% | 34,246 | +31.573% |
| 2025-06-02 | 61.23 | 61.54 | 60.85 | 61.51 | +0.441% | 28,537 | +32.450% |
| 2025-05-30 | 61.29 | 61.47 | 60.85 | 61.24 | -0.487% | 37,181 | +33.034% |
| 2025-05-29 | 61.83 | 61.83 | 61.10 | 61.54 | +0.473% | 28,494 | +32.385% |
| 2025-05-28 | 61.75 | 61.84 | 61.24 | 61.25 | -0.488% | 37,373 | +33.012% |
| 2025-05-27 | 61.03 | 61.63 | 60.93 | 61.55 | +1.989% | 23,529 | +32.363% |
| 2025-05-23 | 60.07 | 60.67 | 60.07 | 60.35 | -0.822% | 527,178 | +34.996% |
| 2025-05-22 | 60.81 | 61.25 | 60.70 | 60.85 | -0.164% | 56,694 | +33.887% |
| 2025-05-21 | 61.53 | 61.91 | 60.86 | 60.95 | -1.487% | 35,082 | +33.667% |
| 2025-05-20 | 62.00 | 62.09 | 61.61 | 61.87 | -0.338% | 218,523 | +31.679% |
| 2025-05-19 | 61.41 | 62.23 | 61.41 | 62.08 | -0.064% | 43,624 | +31.234% |
| 2025-05-16 | 61.68 | 62.12 | 61.51 | 62.12 | +1.057% | 81,737 | +31.149% |
| 2025-05-15 | 61.02 | 61.54 | 60.98 | 61.47 | +0.425% | 22,831 | +32.536% |
| 2025-05-14 | 61.42 | 61.52 | 61.19 | 61.21 | -0.179% | 24,906 | +33.099% |
| 2025-05-13 | 61.23 | 61.63 | 61.07 | 61.32 | +0.278% | 53,248 | +32.860% |
| 2025-05-12 | 61.08 | 61.26 | 60.68 | 61.15 | +3.189% | 87,700 | +33.230% |
| 2025-05-09 | 59.47 | 59.47 | 59.04 | 59.26 | +0.068% | 39,503 | +37.479% |
| 2025-05-08 | 59.23 | 59.82 | 59.08 | 59.22 | +0.834% | 30,464 | +37.572% |
| 2025-05-07 | 58.73 | 58.88 | 58.34 | 58.73 | +0.136% | 30,022 | +38.720% |
| 2025-05-06 | 58.57 | 58.92 | 58.40 | 58.65 | -0.458% | 50,755 | +38.909% |
| 2025-05-05 | 59.05 | 59.30 | 58.80 | 58.92 | -0.691% | 60,805 | +38.272% |
| 2025-05-02 | 59.21 | 59.55 | 58.88 | 59.33 | +1.298% | 55,596 | +37.317% |
| 2025-05-01 | 58.80 | 59.09 | 58.56 | 58.57 | +0.844% | 38,473 | +39.099% |
| 2025-04-30 | 57.57 | 58.34 | 56.94 | 58.08 | -0.292% | 24,328 | +40.272% |
| 2025-04-29 | 57.81 | 58.36 | 57.77 | 58.25 | +0.327% | 27,281 | +39.863% |
| 2025-04-28 | 58.09 | 58.20 | 57.43 | 58.06 | +0.380% | 49,682 | +40.320% |
| 2025-04-25 | 57.57 | 57.98 | 57.32 | 57.84 | +0.504% | 25,069 | +40.854% |
| 2025-04-24 | 56.63 | 57.66 | 56.63 | 57.55 | +2.057% | 58,941 | +41.564% |
| 2025-04-23 | 56.93 | 57.46 | 56.35 | 56.39 | +1.112% | 52,873 | +44.476% |
| 2025-04-22 | 55.06 | 55.89 | 55.06 | 55.77 | +2.575% | 683,700 | +46.082% |
| 2025-04-21 | 55.16 | 55.16 | 53.87 | 54.37 | -2.124% | 98,314 | +49.844% |
| 2025-04-17 | 55.61 | 56.02 | 55.38 | 55.55 | -0.072% | 45,612 | +46.661% |
| 2025-04-16 | 56.14 | 56.58 | 55.11 | 55.59 | -1.958% | 107,551 | +46.555% |
| 2025-04-15 | 56.92 | 57.32 | 56.65 | 56.70 | -0.579% | 62,699 | +43.686% |
| 2025-04-14 | 57.46 | 57.49 | 56.66 | 57.03 | 0.000% | 99,761 | +42.855% |