Dark

FDLO
Fidelity Low Volatility Factor ETF
stock NYSE ETF

At Close

Aug 7, 2026 2:31:24 PM EDT

73.37USD+0.178%(+0.13)28,725

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-73.24)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

73.45USD+0.109%(+0.08)156

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	73.2900	73.5000	73.2650	73.4500	+0.287%	28,725	0.000%
2026-08-06	73.2800	73.4300	73.0300	73.2400	+0.453%	53,180	+0.287%
2026-08-05	73.6100	73.6100	72.8750	72.9100	-0.287%	58,255	+0.741%
2026-08-04	72.1600	73.2200	72.0800	73.1200	+1.176%	56,765	+0.451%
2026-08-03	72.2900	72.5450	72.1000	72.2700	+0.683%	58,463	+1.633%
2026-07-31	71.2500	71.8700	71.0100	71.7800	+0.518%	129,045	+2.327%
2026-07-30	71.4400	71.4800	70.8200	71.4100	+0.253%	49,830	+2.857%
2026-07-29	71.6000	72.1000	71.2100	71.2300	-0.489%	135,187	+3.117%
2026-07-28	71.0900	71.8100	71.0900	71.5800	+1.374%	47,454	+2.612%
2026-07-27	70.5000	70.8600	70.5000	70.6100	+0.728%	92,111	+4.022%
2026-07-24	69.4475	70.1000	69.4475	70.1000	+1.169%	32,175	+4.779%
2026-07-23	69.1600	69.3299	69.0400	69.2900	-0.702%	39,690	+6.004%
2026-07-22	69.9700	70.0200	69.6500	69.7800	-0.029%	35,518	+5.259%
2026-07-21	69.8700	69.9200	69.6100	69.8000	-0.100%	34,595	+5.229%
2026-07-20	70.0900	70.1400	69.8700	69.8700	-0.257%	41,801	+5.124%
2026-07-17	70.1600	70.6000	69.9550	70.0502	-0.539%	20,003	+4.853%
2026-07-16	70.0800	70.5700	70.0800	70.4300	+0.701%	89,904	+4.288%
2026-07-15	69.6900	70.1154	69.6900	69.9400	+0.416%	41,063	+5.019%
2026-07-14	69.8100	69.9200	69.6400	69.6500	-0.925%	45,665	+5.456%
2026-07-13	70.3200	70.5400	70.2450	70.3000	+0.228%	40,409	+4.481%
2026-07-10	70.1900	70.2000	69.8700	70.1400	+0.100%	36,128	+4.719%
2026-07-09	69.6600	70.0700	69.6300	70.0700	+0.315%	41,842	+4.824%
2026-07-08	70.1900	70.1900	69.8500	69.8500	-0.697%	28,033	+5.154%
2026-07-07	70.5100	70.7088	70.3400	70.3400	+0.371%	29,129	+4.421%
2026-07-06	70.0600	70.1500	69.6600	70.0800	+0.114%	48,524	+4.809%
2026-07-02	69.1800	70.0000	69.1800	70.0000	+1.508%	36,126	+4.929%
2026-07-01	68.5300	69.2200	68.5200	68.9600	+0.915%	33,721	+6.511%
2026-06-30	68.0900	68.4600	68.0000	68.3350	+0.198%	56,075	+7.485%
2026-06-29	68.2500	68.4558	68.0000	68.2000	+0.442%	25,657	+7.698%
2026-06-26	67.2700	68.0525	67.2700	67.9000	+0.902%	26,790	+8.174%
2026-06-25	67.7600	67.9700	67.2800	67.2930	-0.894%	54,961	+9.150%
2026-06-24	67.8900	68.3950	67.8200	67.9000	+0.103%	36,916	+8.174%
2026-06-23	67.6100	68.0200	67.5650	67.8300	+0.148%	37,352	+8.285%
2026-06-22	68.0900	68.2800	67.6500	67.7300	-0.747%	70,283	+8.445%
2026-06-18	68.6600	68.6600	68.1800	68.2400	-0.626%	40,959	+7.635%
2026-06-17	69.4600	69.5250	68.4800	68.6700	-1.365%	34,211	+6.961%
2026-06-16	69.6600	69.8800	69.5301	69.6200	-0.043%	28,066	+5.501%
2026-06-15	69.7000	69.8250	69.5297	69.6500	+0.491%	31,419	+5.456%
2026-06-12	69.3400	69.4000	68.8350	69.3100	+0.435%	53,043	+5.973%
2026-06-11	68.7600	69.3000	68.4600	69.0100	+0.539%	22,630	+6.434%
2026-06-10	69.0600	69.2150	68.6400	68.6400	-0.766%	97,116	+7.008%
2026-06-09	69.1800	69.4300	68.4807	69.1700	+0.188%	27,547	+6.188%
2026-06-08	69.6300	69.7100	69.0252	69.0400	-0.676%	58,788	+6.388%
2026-06-05	70.0600	70.1699	69.4100	69.5100	-0.757%	42,433	+5.668%
2026-06-04	69.9900	70.2154	69.9100	70.0400	+0.358%	66,231	+4.869%
2026-06-03	70.1800	70.2300	69.7600	69.7900	-0.852%	137,751	+5.244%
2026-06-02	70.1200	70.3999	69.8950	70.3900	+0.114%	42,246	+4.347%
2026-06-01	70.3700	70.4000	70.1850	70.3100	-0.170%	39,292	+4.466%
2026-05-29	70.4800	70.5000	70.3100	70.4300	+0.028%	83,262	+4.288%
2026-05-28	70.2200	70.5000	70.0650	70.4100	+0.385%	39,348	+4.318%
2026-05-27	70.1500	70.5200	70.1210	70.1400	-0.014%	53,106	+4.719%
2026-05-26	70.4300	70.4499	70.1050	70.1500	-0.157%	74,918	+4.704%
2026-05-22	70.0700	70.4200	70.0700	70.2600	+0.594%	54,256	+4.540%
2026-05-21	69.4500	69.9199	69.2192	69.8450	+0.323%	28,915	+5.161%
2026-05-20	69.3600	69.7000	69.2400	69.6200	+0.187%	33,166	+5.501%
2026-05-19	69.6800	69.8500	69.4750	69.4900	-0.501%	51,307	+5.699%
2026-05-18	69.2000	69.8400	69.1835	69.8400	+0.823%	58,876	+5.169%
2026-05-15	69.5100	69.5100	69.1600	69.2700	-0.417%	68,782	+6.034%
2026-05-14	69.3700	69.6600	69.3500	69.5600	+0.637%	69,527	+5.592%
2026-05-13	68.7200	69.1600	68.6000	69.1200	+0.163%	31,337	+6.264%
2026-05-12	68.8900	69.0300	68.5650	69.0074	+0.389%	120,538	+6.438%
2026-05-11	68.8200	68.9739	68.6000	68.7400	-0.401%	61,232	+6.852%
2026-05-08	69.2600	69.2600	68.9501	69.0170	-0.221%	37,233	+6.423%
2026-05-07	69.3700	69.4150	69.0375	69.1700	-0.216%	59,975	+6.188%
2026-05-06	69.2000	69.4500	69.2000	69.3200	+0.246%	62,827	+5.958%
2026-05-05	69.0900	69.3300	68.9400	69.1500	+0.363%	27,839	+6.218%
2026-05-04	69.0100	69.2750	68.7250	68.9000	-0.376%	71,428	+6.604%
2026-05-01	69.4700	69.6700	69.1600	69.1600	+0.072%	127,716	+6.203%
2026-04-30	68.5200	69.2400	68.4100	69.1100	+1.319%	53,090	+6.280%
2026-04-29	68.0900	68.2100	67.9901	68.2100	+0.162%	42,698	+7.682%
2026-04-28	68.1800	68.2325	67.8900	68.1000	+0.295%	88,970	+7.856%
2026-04-27	68.0500	68.2900	67.9000	67.9000	-0.469%	256,084	+8.174%
2026-04-24	68.6100	68.6100	67.9700	68.2200	-0.496%	40,909	+7.666%
2026-04-23	68.3300	68.7084	68.1350	68.5600	+0.337%	51,364	+7.132%
2026-04-22	68.2600	68.4000	68.0700	68.3300	+0.500%	34,237	+7.493%
2026-04-21	68.6100	68.6100	67.8600	67.9900	-0.759%	51,978	+8.031%
2026-04-20	68.6000	68.7220	68.3435	68.5100	-0.175%	42,294	+7.211%
2026-04-17	68.2500	68.8000	68.1900	68.6300	+0.926%	59,987	+7.023%
2026-04-16	67.7600	68.0000	67.7150	68.0000	+0.458%	54,805	+8.015%
2026-04-15	67.4200	67.7300	67.2595	67.6900	+0.505%	45,516	+8.509%
2026-04-14	67.0200	67.3600	67.0200	67.3500	+0.388%	61,312	+9.057%
2026-04-13	66.4000	67.0900	66.2800	67.0900	+0.963%	51,287	+9.480%
2026-04-10	66.9800	66.9800	66.4100	66.4500	-0.658%	38,040	+10.534%
2026-04-09	66.5400	67.0000	66.4800	66.8900	+0.419%	32,280	+9.807%
2026-04-08	66.5700	66.6109	66.2699	66.6109	+1.634%	40,248	+10.267%
2026-04-07	65.5200	65.5400	65.0900	65.5400	-0.015%	40,354	+12.069%
2026-04-06	65.0900	65.5500	65.0800	65.5500	+0.583%	90,904	+12.052%
2026-04-02	64.5600	65.3099	64.4216	65.1700	+0.416%	83,699	+12.705%
2026-04-01	64.9200	65.1656	64.8150	64.9000	+0.480%	92,678	+13.174%
2026-03-31	64.1300	64.7600	63.8550	64.5900	+1.637%	147,348	+13.717%
2026-03-30	63.9600	64.0099	63.3700	63.5500	+0.110%	193,115	+15.578%
2026-03-27	64.3100	64.3100	63.3600	63.4800	-1.429%	113,512	+15.706%
2026-03-26	64.6100	65.0300	64.3800	64.4000	-0.663%	82,592	+14.053%
2026-03-25	65.0100	65.1700	64.5986	64.8300	+0.449%	72,574	+13.296%
2026-03-24	64.4800	64.9400	64.3600	64.5400	-0.247%	103,817	+13.805%
2026-03-23	65.0400	65.3150	64.7000	64.7000	+0.528%	620,563	+13.524%
2026-03-20	64.8300	64.9100	64.1500	64.3600	-1.243%	72,555	+14.124%
2026-03-19	65.0500	65.4360	64.9400	65.1700	-0.169%	63,446	+12.705%
2026-03-18	66.1900	66.2200	65.2800	65.2800	-1.746%	31,723	+12.515%
2026-03-17	66.7200	66.8600	66.4400	66.4400	+0.030%	33,956	+10.551%
2026-03-16	66.3400	66.6013	66.2750	66.4200	+0.728%	163,131	+10.584%
2026-03-13	66.4400	66.7300	65.8950	65.9400	-0.348%	56,121	+11.389%
2026-03-12	66.5000	66.6168	66.1500	66.1700	-1.076%	181,607	+11.002%
2026-03-11	67.0600	67.0600	66.6692	66.8900	-0.298%	45,348	+9.807%
2026-03-10	67.3400	67.5505	66.9460	67.0900	-0.519%	37,757	+9.480%
2026-03-09	66.8900	67.6100	66.4900	67.4400	+0.089%	43,058	+8.912%
2026-03-06	67.2200	67.4650	66.9070	67.3800	-0.429%	54,041	+9.009%
2026-03-05	67.8900	67.9799	67.3750	67.6700	-0.456%	61,048	+8.541%
2026-03-04	67.8500	68.2000	67.5500	67.9800	+0.103%	111,481	+8.046%
2026-03-03	67.3700	67.9800	66.9900	67.9100	-0.381%	36,483	+8.158%
2026-03-02	67.9500	68.4518	67.7900	68.1700	-0.395%	44,623	+7.745%
2026-02-27	67.7000	68.4400	67.7000	68.4400	+0.455%	32,889	+7.320%
2026-02-26	68.1200	68.2000	67.6901	68.1300	+0.206%	25,248	+7.809%
2026-02-25	68.0000	68.0551	67.8200	67.9900	+0.177%	35,117	+8.031%
2026-02-24	67.5900	67.9600	67.5500	67.8700	+0.310%	101,281	+8.222%
2026-02-23	68.0900	68.3166	67.6100	67.6600	-0.719%	57,954	+8.557%
2026-02-20	67.7300	68.2400	67.7300	68.1500	+0.531%	33,021	+7.777%
2026-02-19	67.7600	67.9999	67.6550	67.7900	-0.206%	33,318	+8.349%
2026-02-18	67.8000	67.9908	67.6250	67.9300	+0.325%	48,123	+8.126%
2026-02-17	67.5900	67.8100	67.3000	67.7100	+0.178%	144,367	+8.477%
2026-02-13	67.5800	67.9807	67.4901	67.5900	+0.089%	40,539	+8.670%
2026-02-12	68.4600	68.4936	67.5300	67.5300	-1.214%	49,052	+8.766%
2026-02-11	68.5600	68.5600	68.1705	68.3602	+0.044%	48,251	+7.446%
2026-02-10	68.5200	68.7100	68.3300	68.3300	-0.146%	45,323	+7.493%
2026-02-09	68.4400	68.6000	68.1501	68.4300	-0.073%	194,210	+7.336%
2026-02-06	68.0900	68.6100	68.0800	68.4800	+0.839%	45,657	+7.258%
2026-02-05	68.0800	68.2800	67.8100	67.9100	-0.876%	45,496	+8.158%
2026-02-04	68.5100	68.6600	68.2600	68.5100	+0.352%	47,953	+7.211%
2026-02-03	68.5100	68.7100	67.8860	68.2700	-0.554%	64,039	+7.588%
2026-02-02	67.9900	68.6900	67.9900	68.6500	+0.897%	90,805	+6.992%
2026-01-30	67.8600	68.1200	67.5700	68.0400	-0.015%	61,797	+7.951%
2026-01-29	68.1500	68.2000	67.5000	68.0500	+0.015%	58,276	+7.935%
2026-01-28	68.1300	68.1985	67.9250	68.0400	-0.278%	38,533	+7.951%
2026-01-27	68.0800	68.3000	68.0339	68.2300	+0.147%	76,619	+7.651%
2026-01-26	67.7000	68.1900	67.7000	68.1300	+0.933%	83,824	+7.809%
2026-01-23	67.4000	67.6400	67.3644	67.5000	+0.059%	43,575	+8.815%
2026-01-22	67.5100	67.6965	67.3785	67.4600	+0.387%	41,237	+8.879%
2026-01-21	66.8600	67.4600	66.6900	67.2000	+0.795%	68,932	+9.301%
2026-01-20	67.0600	67.2099	66.5800	66.6700	-1.638%	55,479	+10.169%
2026-01-16	67.7700	67.8700	67.5800	67.7800	+0.148%	70,467	+8.365%
2026-01-15	67.9700	67.9700	67.6700	67.6800	-0.089%	50,306	+8.525%
2026-01-14	67.5900	67.7800	67.4000	67.7400	-0.059%	54,898	+8.429%
2026-01-13	68.0300	68.0300	67.5300	67.7800	-0.265%	67,555	+8.365%
2026-01-12	67.7200	68.0100	67.7200	67.9600	+0.266%	81,117	+8.078%
2026-01-09	67.5400	67.9620	67.5400	67.7800	+0.504%	46,154	+8.365%
2026-01-08	67.1000	67.5300	67.1000	67.4400	+0.537%	66,152	+8.912%
2026-01-07	67.3200	67.5400	67.0800	67.0800	-0.460%	65,038	+9.496%
2026-01-06	66.7900	67.3900	66.7900	67.3900	+0.838%	68,766	+8.992%
2026-01-05	66.7800	66.9900	66.7300	66.8300	+0.150%	199,658	+9.906%
2026-01-02	66.9500	66.9950	66.4000	66.7300	-0.030%	78,634	+10.070%
2025-12-31	67.2400	67.2400	66.7500	66.7500	-0.729%	51,018	+10.037%
2025-12-30	67.2700	67.4200	67.1900	67.2400	-0.030%	45,719	+9.236%
2025-12-29	67.2400	67.4000	67.1600	67.2600	-0.237%	105,330	+9.203%
2025-12-26	67.3800	67.4400	67.2300	67.4200	+0.089%	75,289	+8.944%
2025-12-24	67.1000	67.4400	67.1000	67.3600	+0.373%	17,802	+9.041%
2025-12-23	66.8400	67.1699	66.8400	67.1100	+0.284%	95,495	+9.447%
2025-12-22	66.7600	66.9800	66.7100	66.9200	+0.586%	87,946	+9.758%
2025-12-19	66.4400	66.7400	66.4400	66.5300	-0.045%	123,290	+10.401%
2025-12-18	66.6700	66.9300	66.4400	66.5600	+0.347%	106,746	+10.352%
2025-12-17	66.7500	66.7999	66.3300	66.3300	-0.405%	54,828	+10.734%
2025-12-16	66.8300	66.8400	66.3700	66.6000	-0.671%	63,717	+10.285%
2025-12-15	67.2200	67.2200	66.7800	67.0500	+0.105%	78,275	+9.545%
2025-12-12	67.3700	67.3700	66.8600	66.9800	-0.697%	95,674	+9.660%
2025-12-11	67.1700	67.5241	67.0850	67.4500	+0.537%	107,618	+8.895%
2025-12-10	66.6700	67.2640	66.6203	67.0900	+0.464%	36,317	+9.480%
2025-12-09	66.9700	67.1427	66.7300	66.7800	-0.299%	207,770	+9.988%
2025-12-08	67.3700	67.3700	66.8900	66.9800	-0.535%	485,092	+9.660%
2025-12-05	67.3700	67.5100	67.2350	67.3400	+0.059%	57,143	+9.073%
2025-12-04	67.5200	67.5200	67.0750	67.3000	-0.237%	78,074	+9.138%
2025-12-03	67.1700	67.5600	67.1700	67.4600	+0.193%	75,663	+8.879%
2025-12-02	67.4000	67.4200	67.1500	67.3300	0.000%	84,344	+9.090%
2025-12-01	67.5500	67.6400	67.2300	67.3300	-0.810%	88,377	+9.090%
2025-11-28	67.5500	67.9271	67.5500	67.8800	+0.608%	25,346	+8.206%
2025-11-26	67.2900	67.7100	67.2750	67.4700	+0.369%	237,840	+8.863%
2025-11-25	66.5400	67.2700	66.4685	67.2217	+1.314%	102,659	+9.265%
2025-11-24	65.9800	66.4400	65.9800	66.3500	+1.097%	84,781	+10.701%
2025-11-21	65.1500	66.0800	65.1500	65.6300	+0.938%	136,818	+11.915%
2025-11-20	65.9800	66.3326	64.9100	65.0200	-0.627%	102,139	+12.965%
2025-11-19	65.2900	65.7299	65.1500	65.4300	+0.076%	102,436	+12.257%
2025-11-18	65.4300	65.6700	64.9600	65.3800	-0.487%	134,563	+12.343%
2025-11-17	66.0200	66.2299	65.4600	65.7000	-0.605%	53,946	+11.796%
2025-11-14	65.6800	66.3600	65.6800	66.1000	-0.121%	79,090	+11.120%
2025-11-13	66.6200	66.7573	66.0500	66.1800	-0.720%	82,757	+10.985%
2025-11-12	66.7600	66.8000	66.6000	66.6600	-0.045%	73,512	+10.186%
2025-11-11	66.1500	66.7200	66.1500	66.6900	+0.755%	93,099	+10.136%
2025-11-10	65.7700	66.2100	65.6600	66.1900	+0.961%	80,778	+10.968%
2025-11-07	65.3600	65.5600	64.9700	65.5600	+0.229%	125,383	+12.035%
2025-11-06	65.6100	65.6300	65.2600	65.4100	-0.381%	106,137	+12.292%
2025-11-05	65.4300	65.8920	65.4300	65.6600	+0.214%	67,623	+11.864%
2025-11-04	65.1800	65.5700	65.1800	65.5200	0.000%	90,557	+12.103%
2025-11-03	65.9000	65.9350	65.2850	65.5200	-0.471%	100,187	+12.103%
2025-10-31	66.0800	66.0800	65.5748	65.8300	-0.015%	85,667	+11.575%
2025-10-30	65.9400	66.1900	65.7700	65.8400	-0.318%	111,369	+11.558%
2025-10-29	66.4100	66.4100	65.7800	66.0500	-0.527%	111,526	+11.204%
2025-10-28	66.6800	66.6950	66.3950	66.4000	-0.195%	93,059	+10.617%
2025-10-27	66.3800	66.5750	66.2300	66.5300	+0.849%	92,938	+10.401%
2025-10-24	66.0300	66.1900	65.9300	65.9700	+0.350%	100,366	+11.338%
2025-10-23	65.6100	65.8600	65.5600	65.7400	+0.122%	85,187	+11.728%
2025-10-22	65.9300	65.9700	65.4800	65.6600	-0.258%	57,055	+11.864%
2025-10-21	65.8400	65.9931	65.8100	65.8300	-0.061%	91,042	+11.575%
2025-10-20	65.4400	65.9100	65.4400	65.8701	+0.935%	65,486	+11.507%
2025-10-17	64.7900	65.3200	64.7600	65.2600	+0.834%	90,654	+12.550%
2025-10-16	65.3600	65.4200	64.5500	64.7200	-0.994%	78,429	+13.489%
2025-10-15	65.5400	65.8250	64.9800	65.3700	+0.149%	62,761	+12.360%
2025-10-14	64.6700	65.5100	64.6415	65.2730	+0.250%	98,094	+12.527%
2025-10-13	65.0000	65.2750	64.8400	65.1100	+0.868%	93,744	+12.809%
2025-10-10	65.8400	66.0200	64.5140	64.5500	-1.855%	86,200	+13.788%
2025-10-09	66.1500	66.1700	65.6000	65.7700	-0.650%	129,458	+11.677%
2025-10-08	66.0800	66.2300	65.9905	66.2000	+0.166%	86,588	+10.952%
2025-10-07	66.1600	66.1600	65.8800	66.0900	+0.076%	67,128	+11.136%
2025-10-06	66.0900	66.1600	65.9050	66.0400	+0.076%	142,288	+11.220%
2025-10-03	65.9500	66.3550	65.9500	65.9900	+0.091%	81,994	+11.305%
2025-10-02	65.9700	65.9900	65.7101	65.9300	0.000%	87,837	+11.406%
2025-10-01	65.5900	66.0400	65.5900	65.9300	+0.091%	77,541	+11.406%
2025-09-30	65.4300	65.8750	65.4000	65.8700	+0.458%	71,449	+11.508%
2025-09-29	65.7500	65.7500	65.3700	65.5700	-0.061%	95,009	+12.018%
2025-09-26	65.3700	65.6300	65.2765	65.6100	+0.567%	108,422	+11.949%
2025-09-25	65.3700	65.3700	64.9475	65.2400	-0.351%	129,216	+12.584%
2025-09-24	65.6600	65.6600	65.3801	65.4700	-0.229%	75,698	+12.189%
2025-09-23	65.7100	65.8000	65.4434	65.6200	-0.243%	78,981	+11.932%
2025-09-22	65.5600	65.8494	65.5600	65.7800	+0.091%	101,264	+11.660%
2025-09-19	65.7000	65.7750	65.4000	65.7200	+0.076%	77,482	+11.762%
2025-09-18	65.8200	65.9270	65.6586	65.6700	-0.152%	83,499	+11.847%
2025-09-17	65.7300	65.9450	65.4400	65.7700	+0.229%	113,981	+11.677%
2025-09-16	65.7301	65.8199	65.6200	65.6200	-0.167%	83,970	+11.932%
2025-09-15	65.6800	65.8750	65.6701	65.7300	+0.122%	76,302	+11.745%
2025-09-12	65.7500	65.8299	65.6100	65.6500	-0.289%	60,803	+11.881%
2025-09-11	65.3300	65.8700	65.3100	65.8400	+0.920%	83,415	+11.558%
2025-09-10	65.4800	65.4800	65.0600	65.2400	-0.245%	149,598	+12.584%
2025-09-09	65.2900	65.4364	65.1601	65.4000	+0.215%	72,174	+12.309%
2025-09-08	65.2600	65.3499	65.0800	65.2600	+0.200%	84,958	+12.550%
2025-09-05	65.6600	65.6700	64.9500	65.1300	-0.260%	101,062	+12.774%
2025-09-04	64.9600	65.3000	64.9001	65.3000	+0.647%	69,913	+12.481%
2025-09-03	64.6800	64.8800	64.5300	64.8800	+0.542%	85,507	+13.209%
2025-09-02	64.2700	64.5300	64.0601	64.5300	-0.340%	157,696	+13.823%
2025-08-29	64.8200	64.9000	64.6147	64.7500	-0.123%	84,779	+13.436%
2025-08-28	64.6900	64.9050	64.6101	64.8300	+0.294%	76,461	+13.296%
2025-08-27	64.4100	64.7400	64.4100	64.6400	+0.225%	63,867	+13.629%
2025-08-26	64.2900	64.4949	64.2550	64.4949	+0.194%	99,773	+13.885%
2025-08-25	64.6700	64.7000	64.3300	64.3700	-0.633%	68,605	+14.106%
2025-08-22	64.4400	64.9200	64.4400	64.7800	+0.935%	90,390	+13.384%
2025-08-21	64.1400	64.3100	64.0400	64.1800	-0.249%	79,218	+14.444%
2025-08-20	64.3700	64.4200	64.0501	64.3400	+0.047%	83,745	+14.159%
2025-08-19	64.2400	64.4818	64.1200	64.3100	+0.093%	60,450	+14.212%
2025-08-18	64.2700	64.3500	64.1600	64.2500	-0.062%	71,765	+14.319%
2025-08-15	64.5100	64.5100	64.2850	64.2900	-0.109%	74,353	+14.248%
2025-08-14	64.2600	64.4200	64.1400	64.3600	-0.047%	65,524	+14.124%
2025-08-13	64.1000	64.3900	64.1000	64.3900	+0.720%	60,057	+14.071%
2025-08-12	63.6600	63.9300	63.6600	63.9300	+0.598%	61,461	+14.891%
2025-08-11	63.6900	63.7599	63.4250	63.5500	-0.235%	63,461	+15.578%
2025-08-08	63.4000	63.7592	63.4000	63.7000	+0.552%	72,345	+15.306%
2025-08-07	63.6000	63.6000	63.0500	63.3500	+0.079%	66,666	+15.943%
2025-08-06	62.9700	63.4445	62.9201	63.3000	+0.668%	62,120	+16.035%
2025-08-05	63.1000	63.1900	62.8100	62.8800	-0.301%	72,080	+16.810%
2025-08-04	62.6100	63.1350	62.6100	63.0700	+1.009%	112,580	+16.458%
2025-08-01	62.7100	62.8900	62.2300	62.4400	-1.062%	65,394	+17.633%
2025-07-31	63.6400	63.6800	62.9900	63.1100	-0.504%	107,988	+16.384%
2025-07-30	63.6900	63.7200	63.1250	63.4300	-0.283%	78,242	+15.797%
2025-07-29	63.7700	63.7844	63.5000	63.6100	-0.094%	75,369	+15.469%
2025-07-28	64.0100	64.0100	63.6200	63.6700	-0.531%	82,381	+15.360%
2025-07-25	63.8800	64.0700	63.8001	64.0100	+0.424%	87,796	+14.748%
2025-07-24	63.8100	64.0100	63.7400	63.7400	+0.063%	64,398	+15.234%
2025-07-23	63.6000	63.7499	63.4108	63.7000	+0.079%	86,590	+15.306%
2025-07-22	63.2900	63.6500	63.2900	63.6500	+0.569%	75,094	+15.397%
2025-07-21	63.2000	63.5946	63.2000	63.2900	+0.285%	97,189	+16.053%
2025-07-18	63.4400	63.4400	63.0400	63.1100	-0.127%	83,241	+16.384%
2025-07-17	63.0400	63.3000	62.9700	63.1900	+0.429%	84,386	+16.237%
2025-07-16	62.6600	62.9600	62.4250	62.9200	+0.592%	88,617	+16.736%
2025-07-15	63.0700	63.2300	62.5500	62.5500	-0.903%	105,340	+17.426%
2025-07-14	62.8600	63.1200	62.8501	63.1200	+0.238%	87,734	+16.366%
2025-07-11	62.9900	63.0899	62.8001	62.9700	-0.395%	65,997	+16.643%
2025-07-10	63.1500	63.4200	63.0994	63.2200	-0.047%	68,014	+16.182%
2025-07-09	63.1200	63.2500	62.8689	63.2500	+0.349%	56,928	+16.126%
2025-07-08	63.1400	63.1700	62.9601	63.0300	-0.269%	56,912	+16.532%
2025-07-07	63.4300	63.4300	62.8811	63.2000	-0.613%	64,155	+16.218%
2025-07-03	63.2400	63.6400	63.2400	63.5900	+0.985%	55,336	+15.506%
2025-07-02	62.9700	63.1000	62.8300	62.9700	-0.079%	67,021	+16.643%
2025-07-01	62.7100	63.1700	62.7100	63.0200	+0.350%	64,549	+16.550%
2025-06-30	62.4800	62.8600	62.4050	62.8000	+0.786%	74,431	+16.959%
2025-06-27	62.0400	62.4450	61.9401	62.3100	+0.484%	99,325	+17.878%
2025-06-26	61.8300	62.0100	61.7740	62.0100	+0.470%	77,794	+18.449%
2025-06-25	62.0700	62.0700	61.6301	61.7200	-0.532%	75,477	+19.005%
2025-06-24	61.8600	62.1600	61.7400	62.0500	+0.763%	63,705	+18.372%
2025-06-23	61.0300	61.5800	60.9000	61.5800	+1.050%	76,158	+19.276%
2025-06-20	61.3300	61.3400	60.8300	60.9400	-0.701%	73,862	+20.528%
2025-06-18	61.5700	61.7644	61.2700	61.3700	-0.146%	91,811	+19.684%
2025-06-17	61.7300	61.8450	61.4200	61.4600	-0.759%	115,303	+19.509%
2025-06-16	61.8900	62.2167	61.8300	61.9300	+0.422%	62,068	+18.602%
2025-06-13	61.8700	62.1600	61.6200	61.6700	-0.884%	71,501	+19.102%
2025-06-12	61.7800	62.2300	61.7505	62.2200	+0.582%	84,371	+18.049%
2025-06-11	61.9800	62.0900	61.6550	61.8600	-0.145%	65,588	+18.736%
2025-06-10	61.6900	62.0350	61.6900	61.9500	+0.405%	119,761	+18.563%
2025-06-09	61.8600	61.9000	61.4800	61.7000	-0.210%	75,444	+19.044%
2025-06-06	61.6600	61.9200	61.6000	61.8300	+0.799%	46,265	+18.793%
2025-06-05	61.6500	61.6502	61.2050	61.3400	-0.163%	80,939	+19.742%
2025-06-04	61.5500	61.6900	61.4400	61.4400	-0.098%	112,444	+19.548%
2025-06-03	61.2200	61.5350	61.0300	61.5000	+0.359%	94,654	+19.431%
2025-06-02	60.9300	61.3050	60.6601	61.2800	+0.311%	95,241	+19.860%
2025-05-30	60.8600	61.2600	60.5950	61.0900	+0.164%	119,719	+20.232%
2025-05-29	61.1900	61.1900	60.5600	60.9900	+0.313%	66,847	+20.430%
2025-05-28	61.1700	61.3600	60.7800	60.8000	-0.702%	78,353	+20.806%
2025-05-27	60.7500	61.2300	60.6401	61.2300	+1.711%	89,732	+19.958%
2025-05-23	59.9800	60.4650	59.9800	60.2000	-0.594%	105,886	+22.010%
2025-05-22	60.7151	60.9350	60.5105	60.5600	-0.329%	85,436	+21.285%
2025-05-21	61.0900	61.3800	60.6320	60.7600	-1.219%	82,299	+20.885%
2025-05-20	61.4900	61.6200	61.2150	61.5100	-0.276%	61,336	+19.411%
2025-05-19	61.0400	61.7150	61.0400	61.6800	+0.440%	75,652	+19.082%
2025-05-16	61.1000	61.5000	60.9850	61.4100	+0.573%	145,988	+19.606%
2025-05-15	60.3700	61.0600	60.3700	61.0600	+1.059%	118,093	+20.292%
2025-05-14	60.6200	60.6300	60.2750	60.4200	-0.346%	97,720	+21.566%
2025-05-13	60.7800	60.9050	60.6300	60.6300	-0.247%	145,990	+21.145%
2025-05-12	60.8600	60.8600	60.3400	60.7800	+1.963%	121,919	+20.846%
2025-05-09	59.8500	59.8650	59.4550	59.6100	-0.218%	77,212	+23.218%
2025-05-08	59.9100	60.2750	59.5800	59.7400	+0.319%	112,088	+22.949%
2025-05-07	59.6100	59.7600	59.2850	59.5500	+0.067%	79,802	+23.342%
2025-05-06	59.4600	59.8500	59.4050	59.5100	-0.734%	89,524	+23.425%
2025-05-05	59.8100	60.1590	59.6650	59.9500	-0.333%	109,092	+22.519%
2025-05-02	60.1000	60.2950	59.9300	60.1500	+0.906%	203,403	+22.111%
2025-05-01	59.8000	59.9899	59.5100	59.6100	+0.101%	77,123	+23.218%
2025-04-30	58.8600	59.6700	58.3599	59.5500	+0.489%	81,456	+23.342%
2025-04-29	58.7000	59.3950	58.7000	59.2600	+0.662%	86,737	+23.945%
2025-04-28	58.8800	59.0799	58.4100	58.8700	+0.238%	207,003	+24.766%
2025-04-25	58.6200	58.7399	58.2153	58.7300	+0.239%	127,094	+25.064%
2025-04-24	58.0900	58.6738	57.8150	58.5900	+0.774%	156,085	+25.363%
2025-04-23	58.5500	58.8853	57.8800	58.1400	+0.990%	130,006	+26.333%
2025-04-22	56.8400	57.7242	56.8050	57.5700	+2.219%	265,978	+27.584%
2025-04-21	57.1500	57.1500	55.7800	56.3200	-2.018%	212,601	+30.415%
2025-04-17	57.5400	58.0350	57.3932	57.4800	+0.157%	80,053	+27.784%
2025-04-16	58.1000	58.4469	57.0600	57.3900	-1.713%	101,816	+27.984%
2025-04-15	58.7100	58.9783	58.3500	58.3900	-0.290%	175,478	+25.792%
2025-04-14	58.8000	59.0100	58.3971	58.5600	+0.861%	242,282	+25.427%
2025-04-11	56.8600	58.1950	56.7800	58.0600	+1.770%	419,797	+26.507%
2025-04-10	57.3100	57.5200	55.4650	57.0500	-1.841%	84,164	+28.747%
2025-04-09	54.0500	58.4300	54.0100	58.1200	+6.760%	1,201,782	+26.376%
2025-04-08	56.7300	56.9417	53.7100	54.4400	-1.359%	755,531	+34.919%
2025-04-07	54.2500	57.0020	53.5934	55.1900	-1.252%	692,372	+33.086%
2025-04-04	57.8000	58.1150	55.7450	55.8900	-5.287%	151,258	+31.419%
2025-04-03	59.4200	59.9233	59.0100	59.0100	-3.024%	68,404	+24.470%
2025-04-02	60.4100	61.0800	60.4100	60.8500	+0.313%	75,632	+20.707%
2025-04-01	60.4000	60.8700	60.2414	60.6600	+0.066%	73,414	+21.085%
2025-03-31	59.7300	60.7900	59.7030	60.6200	+0.815%	138,483	+21.165%
2025-03-28	60.7600	60.8700	60.0150	60.1300	-1.216%	89,372	+22.152%
2025-03-27	60.7400	61.1096	60.6375	60.8700	+0.280%	81,913	+20.667%
2025-03-26	60.8800	61.1700	60.6550	60.7000	-0.410%	43,255	+21.005%
2025-03-25	60.9200	61.0500	60.7050	60.9500	+0.280%	45,914	+20.509%
2025-03-24	60.6500	60.9300	60.5950	60.7800	+0.880%	156,686	+20.846%
2025-03-21	59.9100	60.2500	59.7700	60.2500	-0.347%	59,353	+21.909%
2025-03-20	60.4300	60.9199	60.3150	60.4600	-0.461%	68,414	+21.485%
2025-03-19	60.5100	61.0000	60.3500	60.7400	+0.646%	53,922	+20.925%
2025-03-18	60.5900	60.5900	60.0950	60.3500	-0.724%	58,953	+21.707%
2025-03-17	60.0800	60.9850	60.0800	60.7900	+1.064%	273,364	+20.826%
2025-03-14	59.6200	60.2200	59.5620	60.1500	+1.212%	137,094	+22.111%
2025-03-13	59.7700	59.9702	59.2506	59.4300	-0.884%	168,017	+23.591%
2025-03-12	60.4100	60.4100	59.6200	59.9600	-0.382%	151,051	+22.498%
2025-03-11	61.0500	61.0500	59.9150	60.1900	-1.779%	114,574	+22.030%
2025-03-10	61.5600	61.9100	60.9301	61.2800	-1.416%	141,778	+19.860%
2025-03-07	61.4400	62.3000	61.4400	62.1600	+0.729%	68,596	+18.163%
2025-03-06	61.6400	61.9750	61.2800	61.7100	-0.532%	104,523	+19.024%
2025-03-05	61.5100	62.3250	61.2800	62.0400	+0.649%	142,197	+18.391%
2025-03-04	62.0700	62.2450	61.4700	61.6400	-0.932%	96,754	+19.160%
2025-03-03	62.7600	62.9550	61.9500	62.2200	-0.655%	65,041	+18.049%
2025-02-28	62.0300	62.6900	61.5850	62.6300	+1.261%	65,614	+17.276%
2025-02-27	62.3400	62.6300	61.8500	61.8500	-0.627%	74,137	+18.755%
2025-02-26	62.6400	62.7555	62.1400	62.2400	-0.789%	50,728	+18.011%
2025-02-25	62.5300	62.8450	62.4600	62.7347	+0.279%	58,214	+17.080%
2025-02-24	62.5500	62.8411	62.4954	62.5600	+0.337%	140,369	+17.407%
2025-02-21	63.0400	63.0400	62.3500	62.3500	-1.142%	259,268	+17.803%
2025-02-20	63.0600	63.1600	62.8500	63.0700	-0.395%	73,022	+16.458%
2025-02-19	62.8100	63.3200	62.8100	63.3200	+0.828%	87,020	+15.998%
2025-02-18	62.6400	62.8000	62.5900	62.8000	+0.191%	110,755	+16.959%