Dark

FCOM
Fidelity MSCI Communication Services Index ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:53:30 PM EDT

70.94USD+0.867%(+0.61)83,866

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-70.33)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

70.77USD-0.240%(-0.17)244

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	70.1800	71.0300	70.180000	70.7700	+0.626%	83,866	0.000%
2026-08-06	70.1900	70.7550	70.110000	70.3300	-0.142%	141,089	+0.626%
2026-08-05	72.0100	72.0100	69.860000	70.4300	-1.716%	218,700	+0.483%
2026-08-04	70.5700	71.8500	70.570000	71.6600	+0.844%	181,238	-1.242%
2026-08-03	69.5100	71.2900	69.510000	71.0600	+3.495%	803,455	-0.408%
2026-07-31	67.9700	68.7500	67.570000	68.6600	+1.179%	134,407	+3.073%
2026-07-30	67.7900	67.8900	67.220000	67.8600	-2.682%	626,457	+4.288%
2026-07-29	69.8700	70.7100	69.550000	69.7300	-0.229%	103,825	+1.491%
2026-07-28	69.1000	70.0800	69.100000	69.8900	+1.673%	242,121	+1.259%
2026-07-27	68.6900	69.3000	68.690000	68.7400	+1.215%	258,201	+2.953%
2026-07-24	67.5000	68.4500	67.500000	67.9150	+0.511%	142,318	+4.204%
2026-07-23	68.3000	68.3350	67.350000	67.5700	-3.444%	191,358	+4.736%
2026-07-22	71.3100	71.3100	69.954700	69.9800	-1.228%	211,879	+1.129%
2026-07-21	71.1500	71.1800	70.850000	70.8500	-0.394%	124,065	-0.113%
2026-07-20	71.0800	71.8100	71.010000	71.1300	+0.155%	159,800	-0.506%
2026-07-17	71.2200	71.3400	70.630000	71.0200	-1.933%	168,568	-0.352%
2026-07-16	73.4500	73.7016	72.210000	72.4200	-1.402%	137,711	-2.278%
2026-07-15	72.2000	73.7750	72.200000	73.4500	+1.887%	157,459	-3.649%
2026-07-14	71.5300	72.3100	71.530000	72.0900	+0.153%	85,913	-1.831%
2026-07-13	72.2000	72.8700	71.970000	71.9800	-0.470%	101,684	-1.681%
2026-07-10	72.4000	72.6700	71.940000	72.3200	+1.104%	92,616	-2.143%
2026-07-09	69.7300	71.5700	69.655000	71.5300	+1.074%	226,061	-1.062%
2026-07-08	71.5500	71.5500	70.590000	70.7700	-1.311%	163,625	0.000%
2026-07-07	72.0000	72.4000	71.680000	71.7100	+0.434%	98,586	-1.311%
2026-07-06	71.2600	71.5200	70.595000	71.4000	+0.833%	180,989	-0.882%
2026-07-02	71.1200	71.2450	70.150000	70.8100	-0.715%	618,741	-0.056%
2026-07-01	70.8000	71.9900	70.160000	71.3200	+2.648%	886,939	-0.771%
2026-06-30	69.6300	69.7000	68.940000	69.4800	-0.487%	124,102	+1.857%
2026-06-29	69.5200	69.9700	69.427900	69.8200	+2.255%	399,765	+1.361%
2026-06-26	67.6500	68.8900	67.650000	68.2800	+0.901%	260,274	+3.647%
2026-06-25	67.9100	68.3500	67.370000	67.6700	-1.067%	166,166	+4.581%
2026-06-24	68.9700	69.4000	68.390000	68.4000	-0.769%	231,374	+3.465%
2026-06-23	68.2800	69.2800	68.280000	68.9300	+0.320%	148,885	+2.669%
2026-06-22	69.5200	69.8000	68.420000	68.7100	-2.387%	246,317	+2.998%
2026-06-18	70.3400	70.6800	69.505000	70.3900	+0.500%	172,312	+0.540%
2026-06-17	71.4700	71.5250	69.950000	70.0400	-2.884%	242,999	+1.042%
2026-06-16	71.9800	72.2500	71.640000	72.1200	+0.208%	167,478	-1.872%
2026-06-15	71.4700	72.3750	71.425400	71.9700	+1.681%	176,580	-1.667%
2026-06-12	71.2100	71.2100	69.990000	70.7800	+0.085%	80,616	-0.014%
2026-06-11	70.1100	70.9301	69.480000	70.7200	+0.726%	76,647	+0.071%
2026-06-10	70.6900	71.3700	70.210000	70.2100	-0.805%	93,490	+0.798%
2026-06-09	71.0400	71.6200	70.230000	70.7800	+0.184%	98,016	-0.014%
2026-06-08	71.0500	71.0700	70.455000	70.6500	-0.731%	140,679	+0.170%
2026-06-05	72.2800	72.6100	70.785000	71.1700	-1.970%	162,944	-0.562%
2026-06-04	72.2200	73.3550	72.220000	72.6000	+0.931%	96,005	-2.521%
2026-06-03	72.3200	72.5600	71.560000	71.9300	-0.868%	203,761	-1.613%
2026-06-02	73.1500	73.1900	72.490000	72.5600	-1.426%	127,655	-2.467%
2026-06-01	74.0300	74.0300	73.430000	73.6100	-1.049%	100,956	-3.858%
2026-05-29	74.7100	74.7100	74.190000	74.3900	-1.261%	97,683	-4.866%
2026-05-28	75.0600	75.4300	74.815000	75.3400	+0.266%	67,960	-6.066%
2026-05-27	74.0800	75.3750	74.080000	75.1400	+1.076%	81,847	-5.816%
2026-05-26	74.0000	74.3400	73.880000	74.3400	+0.650%	132,328	-4.802%
2026-05-22	74.1100	74.2200	73.700000	73.8600	-0.189%	105,837	-4.184%
2026-05-21	73.3300	74.4450	73.200000	74.0000	+0.298%	116,981	-4.365%
2026-05-20	73.5600	73.7995	73.040000	73.7800	+0.245%	115,022	-4.080%
2026-05-19	74.4400	74.4400	73.470000	73.6000	-1.208%	135,360	-3.845%
2026-05-18	73.8200	75.1000	73.820000	74.5000	+0.757%	242,124	-5.007%
2026-05-15	74.3300	74.4150	73.924000	73.9400	-1.017%	184,455	-4.287%
2026-05-14	74.4700	75.1200	74.470000	74.7000	+0.295%	215,990	-5.261%
2026-05-13	73.1800	74.6900	73.073500	74.4800	+1.320%	76,490	-4.981%
2026-05-12	73.3100	73.5700	73.120000	73.5100	+0.082%	109,393	-3.727%
2026-05-11	74.1900	74.3200	73.450000	73.4500	-1.594%	109,611	-3.649%
2026-05-08	74.8200	74.8571	74.448800	74.6400	-0.294%	53,024	-5.185%
2026-05-07	75.0700	75.3900	74.690000	74.8600	-0.107%	56,419	-5.464%
2026-05-06	74.1700	75.0600	74.170000	74.9400	+1.572%	93,678	-5.564%
2026-05-05	74.4300	74.4300	73.590000	73.7800	-0.351%	104,516	-4.080%
2026-05-04	74.2300	74.3500	73.885000	74.0400	-0.363%	118,918	-4.417%
2026-05-01	74.4300	74.6600	74.150000	74.3100	-0.134%	487,631	-4.764%
2026-04-30	73.3500	74.5199	72.950000	74.4100	+1.197%	101,554	-4.892%
2026-04-29	73.5100	73.9200	73.240000	73.5300	-0.244%	128,921	-3.754%
2026-04-28	73.9400	73.9400	73.520000	73.7100	-0.419%	60,813	-3.989%
2026-04-27	73.6400	74.5400	73.640000	74.0200	+0.421%	97,617	-4.391%
2026-04-24	73.7400	73.8500	73.040000	73.7100	-0.176%	127,061	-3.989%
2026-04-23	74.2800	74.4600	73.320000	73.8400	-0.793%	157,787	-4.158%
2026-04-22	74.2100	74.4793	74.030500	74.4300	+0.949%	82,872	-4.917%
2026-04-21	74.7400	74.9050	73.660100	73.7300	-1.299%	90,698	-4.015%
2026-04-20	74.8300	74.9600	74.460000	74.7000	-0.784%	127,647	-5.261%
2026-04-17	74.7100	75.3800	74.610000	75.2900	+0.440%	113,973	-6.003%
2026-04-16	74.5500	75.0200	74.380000	74.9600	+0.970%	100,221	-5.590%
2026-04-15	73.6800	74.5000	73.680000	74.2400	+1.007%	97,223	-4.674%
2026-04-14	72.2800	73.5500	72.280000	73.5000	+2.168%	469,413	-3.714%
2026-04-13	71.0900	71.9400	70.940000	71.9400	+0.869%	98,304	-1.626%
2026-04-10	71.7700	71.8850	71.100000	71.3200	-0.169%	47,457	-0.771%
2026-04-09	71.2700	71.5900	70.755000	71.4405	+0.635%	132,470	-0.939%
2026-04-08	71.3700	71.6500	70.500000	70.9900	+2.453%	119,753	-0.310%
2026-04-07	68.9900	69.3000	68.585000	69.2900	+0.377%	54,596	+2.136%
2026-04-06	69.1800	69.5900	69.000000	69.0300	+0.087%	72,449	+2.521%
2026-04-02	67.7400	68.9900	67.573300	68.9700	+0.466%	96,614	+2.610%
2026-04-01	68.6100	69.2800	68.500000	68.6500	+0.778%	94,759	+3.088%
2026-03-31	66.6900	68.2700	66.640000	68.1200	+3.510%	80,144	+3.890%
2026-03-30	65.9800	66.3350	65.570000	65.8100	+0.581%	127,624	+7.537%
2026-03-27	66.3600	66.4901	65.260000	65.4300	-2.007%	115,248	+8.161%
2026-03-26	68.1400	68.3100	66.675000	66.7700	-3.007%	117,515	+5.991%
2026-03-25	69.0900	69.4494	68.480000	68.8400	+0.482%	69,357	+2.804%
2026-03-24	69.2200	69.3900	68.490000	68.5100	-1.552%	71,608	+3.299%
2026-03-23	69.5400	70.1100	69.310000	69.5900	+0.855%	85,404	+1.696%
2026-03-20	69.6100	69.6100	68.510100	69.0000	-1.330%	80,331	+2.565%
2026-03-19	69.8200	70.2700	69.390000	69.9300	-0.413%	123,180	+1.201%
2026-03-18	70.8400	71.0800	70.220000	70.2200	-1.423%	86,551	+0.783%
2026-03-17	71.1600	71.7900	71.140000	71.2333	+0.314%	57,818	-0.650%
2026-03-16	70.9500	71.2200	70.600000	71.0100	+1.154%	101,692	-0.338%
2026-03-13	70.8400	71.2750	69.905000	70.2000	-0.875%	100,486	+0.812%
2026-03-12	71.6100	71.7500	70.820000	70.8200	-1.789%	62,000	-0.071%
2026-03-11	72.1900	72.5500	71.760000	72.1100	-0.083%	110,597	-1.858%
2026-03-10	72.5000	72.7200	71.990000	72.1700	-0.194%	167,275	-1.940%
2026-03-09	71.3300	72.4250	70.850000	72.3100	+0.208%	103,247	-2.130%
2026-03-06	72.0700	72.3700	71.610000	72.1600	-1.164%	198,582	-1.926%
2026-03-05	73.1500	73.4800	72.430000	73.0100	-0.558%	154,964	-3.068%
2026-03-04	72.7500	73.5700	72.750000	73.4200	+0.879%	115,604	-3.609%
2026-03-03	71.6500	73.0250	71.290000	72.7800	+0.165%	347,879	-2.762%
2026-03-02	71.5800	72.8300	71.580000	72.6600	-0.096%	205,907	-2.601%
2026-02-27	71.6400	72.7700	71.640000	72.7300	+0.776%	129,701	-2.695%
2026-02-26	71.9700	72.3500	71.623400	72.1700	+0.139%	114,365	-1.940%
2026-02-25	71.7900	72.1600	71.720000	72.0700	+0.628%	163,516	-1.804%
2026-02-24	71.0300	71.6876	70.900000	71.6200	+0.576%	113,358	-1.187%
2026-02-23	72.3200	72.3200	71.100000	71.2100	-1.371%	135,612	-0.618%
2026-02-20	71.0800	72.4200	71.080000	72.2000	+1.348%	73,741	-1.981%
2026-02-19	70.8400	71.4300	70.810000	71.2400	+0.282%	153,559	-0.660%
2026-02-18	70.5700	71.2600	70.570000	71.0400	+0.495%	136,689	-0.380%
2026-02-17	70.6200	71.0300	69.950000	70.6900	-0.268%	141,811	+0.113%
2026-02-13	70.8400	71.2950	70.360000	70.8800	-0.183%	72,474	-0.155%
2026-02-12	72.5000	72.5000	70.915000	71.0100	-1.906%	76,067	-0.338%
2026-02-11	73.1400	73.3150	72.125000	72.3900	-0.958%	90,580	-2.238%
2026-02-10	73.0500	73.4500	72.820000	73.0900	+0.027%	115,186	-3.174%
2026-02-09	72.2100	73.3400	72.017500	73.0700	+1.107%	94,066	-3.148%
2026-02-06	72.4300	72.8200	71.330000	72.2700	-0.317%	185,517	-2.076%
2026-02-05	71.6700	72.8200	71.110000	72.5000	-0.658%	222,968	-2.386%
2026-02-04	74.2600	74.2600	72.680000	72.9800	-1.591%	250,826	-3.028%
2026-02-03	75.3000	75.3000	73.670000	74.1600	-1.396%	243,763	-4.571%
2026-02-02	75.0900	75.6300	75.090000	75.2100	-0.318%	220,225	-5.903%
2026-01-30	75.6000	75.8900	74.970000	75.4500	-0.475%	107,450	-6.203%
2026-01-29	75.8300	75.9400	74.440000	75.8100	+2.807%	2,139,732	-6.648%
2026-01-28	74.0000	74.3983	73.726200	73.7400	-0.014%	77,864	-4.028%
2026-01-27	74.2600	74.2600	73.505000	73.7500	-0.472%	111,928	-4.041%
2026-01-26	73.7700	74.3400	73.730000	74.1000	+0.625%	83,377	-4.494%
2026-01-23	73.2000	73.8700	73.200000	73.6400	+0.382%	56,503	-3.897%
2026-01-22	72.9900	73.4700	72.780000	73.3600	+1.889%	84,494	-3.531%
2026-01-21	71.4000	72.3100	71.300000	72.0000	+0.770%	211,084	-1.708%
2026-01-20	71.5900	72.3200	71.340000	71.4500	-1.814%	153,016	-0.952%
2026-01-16	73.4400	73.4400	72.750000	72.7700	-0.547%	67,722	-2.748%
2026-01-15	73.6300	73.6300	72.980000	73.1700	-0.313%	82,910	-3.280%
2026-01-14	73.4800	73.4800	72.950000	73.4000	-0.394%	76,519	-3.583%
2026-01-13	73.9700	74.2338	73.425000	73.6900	-0.230%	74,673	-3.963%
2026-01-12	73.7000	74.0100	73.580100	73.8600	-0.081%	108,097	-4.184%
2026-01-09	73.6000	74.1400	73.480000	73.9200	+0.530%	55,466	-4.261%
2026-01-08	73.5600	73.6500	73.007500	73.5300	+0.355%	73,863	-3.754%
2026-01-07	73.3900	73.6500	73.080000	73.2700	-0.326%	121,311	-3.412%
2026-01-06	73.6100	73.7150	72.940000	73.5100	-0.136%	337,639	-3.727%
2026-01-05	73.1700	73.8700	73.170000	73.6100	+0.780%	66,056	-3.858%
2026-01-02	73.6400	73.6400	72.550000	73.0400	-0.328%	97,951	-3.108%
2025-12-31	73.4900	73.6100	73.260000	73.2800	-0.448%	67,156	-3.425%
2025-12-30	73.2400	73.8700	73.240000	73.6100	+0.450%	99,279	-3.858%
2025-12-29	73.0200	73.4400	73.020000	73.2800	-0.163%	133,446	-3.425%
2025-12-26	73.5200	73.5401	73.230000	73.4000	-0.299%	267,587	-3.583%
2025-12-24	73.3100	73.6200	73.248700	73.6200	+0.368%	44,148	-3.871%
2025-12-23	72.8600	73.3981	72.860000	73.3500	+0.562%	92,722	-3.517%
2025-12-22	72.8600	73.1565	72.775000	72.9400	+0.635%	110,312	-2.975%
2025-12-19	72.5400	72.9100	72.380000	72.4800	-0.028%	66,626	-2.359%
2025-12-18	72.3900	73.0100	72.310000	72.5000	+1.045%	110,766	-2.386%
2025-12-17	72.6300	72.6550	71.750000	71.7500	-1.103%	151,371	-1.366%
2025-12-16	72.0700	72.7600	72.010000	72.5500	+0.374%	89,627	-2.453%
2025-12-15	72.7100	72.7100	71.950000	72.2800	-0.283%	68,740	-2.089%
2025-12-12	73.0900	73.2200	72.200000	72.4850	-0.787%	50,743	-2.366%
2025-12-11	73.0300	73.3900	72.770000	73.0600	-0.219%	77,589	-3.134%
2025-12-10	72.8400	73.3500	72.710000	73.2200	+0.425%	59,762	-3.346%
2025-12-09	72.7300	73.0000	72.382500	72.9100	-0.014%	65,789	-2.935%
2025-12-08	73.6400	73.6400	72.670000	72.9200	-0.789%	81,009	-2.948%
2025-12-05	72.8600	73.8162	72.860000	73.5000	+1.059%	94,443	-3.714%
2025-12-04	73.1400	73.1400	72.280000	72.7300	+0.916%	84,873	-2.695%
2025-12-03	71.9600	72.3600	71.865000	72.0700	-0.014%	76,139	-1.804%
2025-12-02	72.0700	72.2200	71.610000	72.0800	+0.390%	84,471	-1.817%
2025-12-01	71.6800	72.1029	71.500100	71.8000	-0.623%	126,195	-1.435%
2025-11-28	71.8700	72.2800	71.800000	72.2500	+0.950%	48,944	-2.048%
2025-11-26	71.5900	71.8265	71.480000	71.5700	-0.126%	122,441	-1.118%
2025-11-25	71.2500	71.6750	70.950000	71.6600	+1.775%	314,550	-1.242%
2025-11-24	69.6700	70.5050	69.590000	70.4100	+2.415%	214,750	+0.511%
2025-11-21	68.0300	69.3100	67.960000	68.7500	+1.852%	434,844	+2.938%
2025-11-20	69.7900	69.8800	67.390000	67.5000	-1.301%	117,560	+4.844%
2025-11-19	68.4800	69.7000	68.239500	68.3900	-0.073%	232,819	+3.480%
2025-11-18	68.1300	68.9400	67.333000	68.4400	+0.264%	276,648	+3.404%
2025-11-17	68.7700	69.4100	67.890000	68.2600	+0.161%	133,891	+3.677%
2025-11-14	67.6900	68.4700	67.593800	68.1500	-0.627%	144,535	+3.844%
2025-11-13	69.1600	69.2000	68.390000	68.5800	-1.692%	156,108	+3.193%
2025-11-12	70.4700	70.4700	69.568800	69.7600	-0.937%	116,546	+1.448%
2025-11-11	69.9500	70.5100	69.950000	70.4200	+0.471%	107,407	+0.497%
2025-11-10	69.6300	70.3300	69.460000	70.0900	+1.727%	129,035	+0.970%
2025-11-07	68.7400	68.9300	67.930000	68.9000	-0.246%	194,955	+2.714%
2025-11-06	69.6700	69.8150	69.030000	69.0700	-0.875%	124,219	+2.461%
2025-11-05	69.0900	69.9494	68.980000	69.6800	+0.781%	443,615	+1.564%
2025-11-04	69.0800	69.6500	69.050000	69.1400	-1.285%	142,833	+2.358%
2025-11-03	70.7500	70.7500	69.779000	70.0400	-0.863%	174,310	+1.042%
2025-10-31	70.7200	70.8800	70.300000	70.6500	+0.227%	112,988	+0.170%
2025-10-30	71.3100	71.5900	70.455200	70.4900	-2.314%	139,401	+0.397%
2025-10-29	72.0300	72.2700	71.660000	72.1600	+0.362%	108,587	-1.926%
2025-10-28	72.2000	72.2200	71.860000	71.9000	-0.264%	149,657	-1.572%
2025-10-27	71.5500	72.2200	71.530000	72.0900	+1.793%	99,422	-1.831%
2025-10-24	70.8000	71.1432	70.690000	70.8200	+0.898%	91,475	-0.071%
2025-10-23	70.4300	70.5937	70.170000	70.1900	-0.014%	72,872	+0.826%
2025-10-22	70.5900	70.8300	69.710000	70.2000	-0.889%	129,566	+0.812%
2025-10-21	71.0700	71.0700	70.380000	70.8300	-0.211%	170,335	-0.085%
2025-10-20	70.4600	71.0900	70.454400	70.9800	+1.255%	73,659	-0.296%
2025-10-17	69.5800	70.2200	69.445000	70.1000	+0.444%	68,061	+0.956%
2025-10-16	70.6200	71.1300	69.440000	69.7900	-0.965%	56,697	+1.404%
2025-10-15	70.1500	70.7900	69.790000	70.4700	+1.105%	99,146	+0.426%
2025-10-14	68.7700	70.0100	68.480000	69.7000	+0.577%	116,667	+1.535%
2025-10-13	69.0100	69.3800	68.810000	69.3000	+1.538%	84,466	+2.121%
2025-10-10	69.9100	70.2800	68.190000	68.2500	-2.277%	94,886	+3.692%
2025-10-09	69.9100	69.9700	69.510000	69.8400	-0.229%	70,853	+1.332%
2025-10-08	70.1400	70.1800	69.833634	70.0000	+0.014%	205,815	+1.100%
2025-10-07	70.4300	70.6400	69.910000	69.9900	-0.695%	87,621	+1.114%
2025-10-06	70.0900	70.6200	69.530000	70.4800	+0.427%	96,971	+0.411%
2025-10-03	70.4300	70.5000	70.030000	70.1800	-0.341%	82,236	+0.841%
2025-10-02	70.4300	70.4300	69.900000	70.4200	+0.171%	88,059	+0.497%
2025-10-01	70.3800	70.5722	70.040000	70.3000	-0.944%	408,305	+0.669%
2025-09-30	71.2100	71.2101	70.610000	70.9700	-0.547%	91,525	-0.282%
2025-09-29	71.6400	71.9100	71.225000	71.3600	+0.084%	87,378	-0.827%
2025-09-26	71.0700	71.3700	70.850000	71.3000	+0.493%	57,325	-0.743%
2025-09-25	70.8100	71.2100	70.370000	70.9500	-0.533%	90,912	-0.254%
2025-09-24	71.9800	71.9800	71.089400	71.3300	-0.807%	80,385	-0.785%
2025-09-23	72.4300	72.4460	71.770000	71.9100	-0.415%	86,819	-1.585%
2025-09-22	72.5700	72.7150	72.127000	72.2100	-0.523%	115,542	-1.994%
2025-09-19	72.7200	72.7200	72.160000	72.5900	0.000%	85,487	-2.507%
2025-09-18	72.6700	72.9800	72.459000	72.5900	+0.193%	142,261	-2.507%
2025-09-17	72.3500	72.5810	71.840500	72.4500	+0.194%	232,971	-2.319%
2025-09-16	72.3700	72.4200	71.875000	72.3100	+0.014%	96,367	-2.130%
2025-09-15	71.6100	72.4400	71.610000	72.3000	+1.616%	191,918	-2.116%
2025-09-12	71.0500	71.2900	70.810000	71.1500	+0.211%	80,213	-0.534%
2025-09-11	70.6000	71.1900	70.200000	71.0000	+0.867%	120,732	-0.324%
2025-09-10	70.9600	70.9600	70.239000	70.3900	-0.845%	127,750	+0.540%
2025-09-09	70.5000	71.0165	70.387600	70.9900	+0.910%	100,063	-0.310%
2025-09-08	70.2100	70.6200	70.210000	70.3500	+0.100%	102,809	+0.597%
2025-09-05	70.0900	70.5700	69.770000	70.2800	+0.472%	106,854	+0.697%
2025-09-04	69.6500	69.9500	69.400000	69.9500	+0.822%	94,498	+1.172%
2025-09-03	68.9900	69.4638	68.900000	69.3800	+2.120%	124,542	+2.003%
2025-09-02	67.1600	67.9800	67.017000	67.9400	-0.308%	84,662	+4.165%
2025-08-29	68.0200	68.2132	67.800000	68.1500	-0.147%	85,391	+3.844%
2025-08-28	67.8000	68.3100	67.800000	68.2500	+0.723%	79,028	+3.692%
2025-08-27	67.5300	67.8700	67.500000	67.7600	+0.059%	63,676	+4.442%
2025-08-26	67.8600	67.8600	67.560000	67.7200	-0.147%	84,961	+4.504%
2025-08-25	67.6600	68.0800	67.510000	67.8200	+0.385%	302,456	+4.350%
2025-08-22	66.8200	67.8300	66.720000	67.5600	+1.747%	137,149	+4.751%
2025-08-21	66.3800	66.5846	66.130000	66.4000	-0.225%	73,061	+6.581%
2025-08-20	66.7300	66.7300	65.790000	66.5500	-0.479%	121,578	+6.341%
2025-08-19	67.5100	67.5100	66.620000	66.8700	-0.963%	91,122	+5.832%
2025-08-18	67.7000	67.7000	67.230000	67.5200	-0.428%	62,898	+4.813%
2025-08-15	67.7400	68.2900	67.620000	67.8100	+0.207%	120,582	+4.365%
2025-08-14	67.3800	67.9400	67.285000	67.6700	+0.163%	170,057	+4.581%
2025-08-13	67.5000	67.7100	67.260000	67.5600	+0.342%	169,254	+4.751%
2025-08-12	66.4500	67.4308	66.450000	67.3300	+1.861%	197,799	+5.109%
2025-08-11	66.1100	66.2900	65.965000	66.1000	+0.106%	147,854	+7.065%
2025-08-08	65.6600	66.2171	65.660000	66.0300	+0.152%	112,351	+7.179%
2025-08-07	66.6700	66.6700	65.550900	65.9300	-0.857%	60,567	+7.341%
2025-08-06	66.1500	66.5200	65.740000	66.5000	+0.681%	115,784	+6.421%
2025-08-05	66.6100	66.8200	65.970100	66.0500	-0.856%	172,586	+7.146%
2025-08-04	65.4700	66.6200	65.470000	66.6200	+2.508%	77,704	+6.229%
2025-08-01	65.5800	65.6200	64.820000	64.9900	-1.991%	125,109	+8.894%
2025-07-31	67.0100	67.0799	66.120000	66.3100	+2.015%	108,703	+6.726%
2025-07-30	65.0400	65.4300	64.740000	65.0000	+0.278%	70,463	+8.877%
2025-07-29	65.5500	65.6000	64.820000	64.8200	-0.917%	85,201	+9.179%
2025-07-28	65.6200	65.6700	65.210000	65.4200	-0.168%	104,775	+8.178%
2025-07-25	65.7100	65.8600	65.467000	65.5300	-0.516%	95,882	+7.996%
2025-07-24	66.5000	66.6600	65.870000	65.8700	0.000%	124,107	+7.439%
2025-07-23	65.4100	65.8700	65.300000	65.8700	+0.626%	88,040	+7.439%
2025-07-22	65.6400	65.6400	65.050000	65.4600	+0.031%	92,860	+8.112%
2025-07-21	64.9600	65.5900	64.960000	65.4400	+1.379%	117,438	+8.145%
2025-07-18	64.8000	64.8000	64.110000	64.5500	0.000%	65,773	+9.636%
2025-07-17	64.2600	64.6750	64.190000	64.5500	+0.483%	68,408	+9.636%
2025-07-16	64.4300	64.4567	63.900000	64.2400	+0.125%	73,018	+10.165%
2025-07-15	64.8900	64.8900	64.110000	64.1600	-0.758%	85,951	+10.302%
2025-07-14	64.1100	64.7200	64.110000	64.6500	+1.047%	237,501	+9.466%
2025-07-11	64.1500	64.2050	63.652500	63.9800	-0.621%	68,948	+10.613%
2025-07-10	64.2900	64.4450	63.950000	64.3800	-0.031%	84,382	+9.925%
2025-07-09	64.1600	64.7599	64.090000	64.4000	+0.468%	134,713	+9.891%
2025-07-08	64.3900	64.3900	63.755000	64.1000	-0.202%	71,512	+10.406%
2025-07-07	64.6500	64.7800	64.110000	64.2300	-0.849%	122,938	+10.182%
2025-07-03	64.8600	64.8900	64.564000	64.7800	+0.653%	62,628	+9.247%
2025-07-02	64.2400	64.5000	64.200000	64.3600	+0.047%	134,722	+9.960%
2025-07-01	64.6700	64.8200	64.090000	64.3300	-0.741%	225,240	+10.011%
2025-06-30	65.0000	65.1200	64.470000	64.8100	+0.559%	135,832	+9.196%
2025-06-27	63.6900	64.4600	63.590000	64.4500	+1.225%	95,043	+9.806%
2025-06-26	63.0400	63.6700	62.845000	63.6700	+1.450%	83,670	+11.151%
2025-06-25	62.8500	63.1900	62.650000	62.7600	-0.096%	112,950	+12.763%
2025-06-24	62.3800	62.9100	62.350000	62.8200	+1.453%	79,255	+12.655%
2025-06-23	61.2000	61.9300	60.840000	61.9200	+1.044%	128,753	+14.293%
2025-06-20	62.3800	62.5330	61.120000	61.2800	-1.447%	89,369	+15.486%
2025-06-18	62.3300	62.6600	62.100000	62.1800	-0.032%	214,602	+13.815%
2025-06-17	62.5200	62.6750	62.110000	62.2000	-0.908%	119,517	+13.778%
2025-06-16	62.1700	62.8100	62.170000	62.7700	+1.883%	122,965	+12.745%
2025-06-13	61.6000	62.2800	61.490000	61.6100	-0.980%	118,999	+14.868%
2025-06-12	62.4500	62.5100	62.120000	62.2200	-0.750%	198,120	+13.742%
2025-06-11	63.1600	63.2400	62.550000	62.6900	-0.429%	180,982	+12.889%
2025-06-10	62.4200	63.0500	62.266000	62.9600	+1.271%	92,334	+12.405%
2025-06-09	62.3300	62.5600	62.170000	62.1700	+0.016%	114,915	+13.833%
2025-06-06	61.8800	62.2401	61.780000	62.1600	+1.602%	98,411	+13.851%
2025-06-05	61.4900	61.8000	60.960000	61.1800	0.000%	124,055	+15.675%
2025-06-04	60.6900	61.2500	60.690000	61.1800	+1.091%	97,039	+15.675%
2025-06-03	60.6900	60.8500	60.260000	60.5200	-0.444%	113,447	+16.937%
2025-06-02	59.9200	60.8346	59.790000	60.7900	+0.629%	125,098	+16.417%
2025-05-30	60.0100	60.5200	59.440000	60.4100	+0.482%	97,514	+17.149%
2025-05-29	60.8300	60.8300	59.760000	60.1200	-0.464%	96,825	+17.715%
2025-05-28	60.5600	60.8800	60.350100	60.4000	-0.248%	126,869	+17.169%
2025-05-27	59.9600	60.5954	59.860000	60.5500	+1.970%	100,062	+16.879%
2025-05-23	59.1300	59.6900	59.120000	59.3800	-0.653%	91,434	+19.182%
2025-05-22	59.9800	60.4900	59.770000	59.7700	+0.067%	155,756	+18.404%
2025-05-21	59.4500	60.7638	59.450000	59.7300	-0.384%	82,114	+18.483%
2025-05-20	60.1000	60.3800	59.670000	59.9600	-0.432%	81,924	+18.029%
2025-05-19	59.5100	60.2450	59.460000	60.2200	-0.017%	105,870	+17.519%
2025-05-16	60.1400	60.3200	59.740000	60.2300	+0.618%	73,689	+17.500%
2025-05-15	59.9100	60.2650	59.610000	59.8600	-0.250%	191,330	+18.226%
2025-05-14	59.4800	60.0700	59.370000	60.0100	+1.078%	130,077	+17.930%
2025-05-13	58.8600	59.6300	58.831800	59.3700	+0.987%	268,499	+19.202%
2025-05-12	58.7600	58.8800	58.162100	58.7900	+3.032%	142,029	+20.378%
2025-05-09	57.3600	57.6250	57.000000	57.0600	+0.053%	70,122	+24.027%
2025-05-08	57.3800	57.6500	56.900000	57.0300	+0.440%	165,560	+24.093%
2025-05-07	57.6800	57.8900	56.280000	56.7800	-0.700%	155,513	+24.639%
2025-05-06	56.7400	57.4750	56.711500	57.1800	-0.314%	180,148	+23.767%
2025-05-05	56.7700	57.6050	56.670000	57.3600	+0.192%	143,930	+23.379%
2025-05-02	56.7100	57.5300	56.570000	57.2500	+1.923%	94,262	+23.616%
2025-05-01	56.7600	56.7800	56.000000	56.1700	+1.116%	201,678	+25.993%
2025-04-30	54.9500	55.7300	54.310000	55.5500	-0.466%	124,896	+27.399%
2025-04-29	55.2900	55.9293	55.221500	55.8100	+0.595%	75,825	+26.805%
2025-04-28	55.5800	55.7500	54.950000	55.4800	+0.380%	136,704	+27.559%
2025-04-25	55.4500	55.5000	54.910000	55.2700	+0.858%	179,754	+28.044%
2025-04-24	53.6400	54.9300	53.640000	54.8000	+2.029%	207,211	+29.142%
2025-04-23	53.9700	54.6100	53.490000	53.7100	+1.975%	102,366	+31.763%
2025-04-22	51.7300	52.9400	51.730000	52.6700	+2.511%	91,544	+34.365%
2025-04-21	52.0600	52.0600	50.970000	51.3800	-2.375%	126,102	+37.738%
2025-04-17	52.5900	52.9400	52.120000	52.6300	+0.496%	167,332	+34.467%
2025-04-16	53.0200	53.3300	51.860000	52.3700	-2.277%	170,394	+35.135%
2025-04-15	53.8500	54.1800	53.413000	53.5900	-0.149%	241,884	+32.058%
2025-04-14	54.3000	54.4260	53.350000	53.6700	+0.187%	136,768	+31.861%
2025-04-11	52.9300	53.6100	52.540000	53.5700	+0.847%	216,658	+32.108%
2025-04-10	54.3800	54.5400	51.930000	53.1200	-3.855%	339,281	+33.227%
2025-04-09	50.0600	55.3800	49.730000	55.2500	+9.536%	213,340	+28.090%
2025-04-08	52.8700	53.0039	49.840000	50.4400	-1.369%	546,623	+40.305%
2025-04-07	49.0700	52.9301	48.960000	51.1400	+0.432%	464,943	+38.385%
2025-04-04	52.3700	52.8000	50.920000	50.9200	-5.546%	374,869	+38.983%
2025-04-03	54.6900	55.0200	53.815000	53.9100	-4.820%	167,973	+31.274%
2025-04-02	56.0000	57.1050	56.000000	56.6400	+0.053%	66,131	+24.947%
2025-04-01	56.0700	56.9700	55.960000	56.6100	+0.622%	199,765	+25.013%
2025-03-31	55.4000	56.3700	54.935700	56.2600	+0.384%	133,353	+25.791%
2025-03-28	57.6700	57.7900	55.950000	56.0450	-3.137%	73,891	+26.274%
2025-03-27	58.0000	58.4502	57.800000	57.8600	-0.755%	75,078	+22.312%
2025-03-26	58.9500	59.1672	58.180000	58.3000	-1.387%	55,837	+21.389%
2025-03-25	58.7300	59.1991	58.630000	59.1200	+1.216%	77,212	+19.706%
2025-03-24	58.2000	58.4700	58.070000	58.4100	+1.884%	101,124	+21.161%
2025-03-21	56.4400	57.4000	56.430000	57.3300	+0.614%	80,323	+23.443%
2025-03-20	56.6600	57.7700	56.660000	56.9800	-0.245%	104,606	+24.201%
2025-03-19	56.5900	57.5400	56.460000	57.1200	+1.313%	133,227	+23.897%
2025-03-18	57.1100	57.1100	55.870000	56.3800	-1.640%	79,942	+25.523%
2025-03-17	56.9900	57.6500	56.955000	57.3200	+0.614%	133,139	+23.465%
2025-03-14	56.3900	57.1000	56.220000	56.9700	+1.787%	101,225	+24.223%
2025-03-13	57.2500	57.2997	55.820000	55.9700	-2.355%	228,160	+26.443%
2025-03-12	57.7400	57.8100	56.580000	57.3200	+0.809%	238,592	+23.465%
2025-03-11	56.9800	57.6400	56.250000	56.8600	-1.061%	185,663	+24.464%
2025-03-10	58.3600	58.4750	57.051700	57.4700	-3.314%	175,534	+23.143%
2025-03-07	58.9300	59.6500	58.090000	59.4400	+0.524%	107,817	+19.061%
2025-03-06	59.6900	60.2700	58.915000	59.1300	-1.940%	122,761	+19.685%
2025-03-05	59.4900	60.4650	59.130000	60.3000	+1.447%	122,082	+17.363%
2025-03-04	59.4800	60.1999	58.710000	59.4400	-0.851%	225,356	+19.061%
2025-03-03	61.0100	61.4700	59.640000	59.9500	-1.301%	131,114	+18.048%
2025-02-28	59.9100	60.8200	59.500000	60.7400	+1.368%	135,227	+16.513%
2025-02-27	61.1100	61.2900	59.860000	59.9200	-1.545%	156,117	+18.107%
2025-02-26	60.7500	61.3664	60.580000	60.8600	+0.313%	153,789	+16.283%
2025-02-25	61.5000	61.6100	60.150500	60.6700	-1.558%	90,423	+16.647%
2025-02-24	62.1100	62.1100	61.390000	61.6300	-0.340%	166,404	+14.830%
2025-02-21	63.0500	63.0500	61.720300	61.8400	-1.654%	115,950	+14.440%
2025-02-20	63.0900	63.0900	62.480000	62.8800	-0.664%	256,349	+12.548%
2025-02-19	63.2500	63.3697	62.910000	63.3000	-0.331%	113,577	+11.801%
2025-02-18	64.1400	64.1700	63.000000	63.5100	-0.967%	187,073	+11.431%