Dark

FDMO
Fidelity Momentum Factor ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:48:56 PM EDT

95.60USD+0.621%(+0.59)91,150

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-95.01)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

95.76USD+0.167%(+0.16)230

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	95.8100	95.9699	94.9150	95.7600	+0.789%	91,150	0.000%
2026-08-06	95.0600	96.1600	95.0100	95.0100	-0.669%	74,872	+0.789%
2026-08-05	96.1400	97.0400	95.6100	95.6500	-0.104%	63,845	+0.115%
2026-08-04	94.6300	96.0635	94.3700	95.7500	+2.593%	44,674	+0.010%
2026-08-03	91.8800	93.4500	91.4150	93.3300	+1.292%	73,427	+2.604%
2026-07-31	92.9900	93.2292	91.1800	92.1400	+0.590%	75,180	+3.929%
2026-07-30	90.8900	92.0500	90.6500	91.6000	+2.714%	167,808	+4.541%
2026-07-29	91.5200	91.5600	89.1800	89.1800	-2.493%	208,837	+7.378%
2026-07-28	91.5700	91.7300	90.1500	91.4600	-1.274%	65,507	+4.702%
2026-07-27	94.0000	94.0000	91.6700	92.6400	-0.771%	75,813	+3.368%
2026-07-24	94.1600	94.4100	92.8850	93.3600	-0.965%	52,351	+2.571%
2026-07-23	93.7800	94.7200	93.7800	94.2700	-0.779%	60,022	+1.581%
2026-07-22	94.5400	95.5600	94.4800	95.0100	0.000%	39,845	+0.789%
2026-07-21	94.1600	95.2100	94.0500	95.0100	+2.558%	75,986	+0.789%
2026-07-20	94.0200	94.4400	92.6400	92.6400	-0.344%	78,340	+3.368%
2026-07-17	92.1800	93.9800	92.0000	92.9600	-0.726%	39,223	+3.012%
2026-07-16	94.7800	94.9900	93.2400	93.6400	-2.122%	79,184	+2.264%
2026-07-15	96.4300	96.4300	94.4450	95.6700	-0.250%	59,647	+0.094%
2026-07-14	96.0400	96.2700	95.5299	95.9100	+1.278%	73,469	-0.156%
2026-07-13	95.7000	95.7000	94.5800	94.7000	-1.814%	302,905	+1.119%
2026-07-10	95.9000	96.6000	95.4900	96.4500	+0.396%	47,727	-0.715%
2026-07-09	96.2000	96.7000	95.6400	96.0700	+1.382%	47,499	-0.323%
2026-07-08	94.1100	94.9400	93.6700	94.7600	+0.127%	147,492	+1.055%
2026-07-07	94.8800	94.8800	93.5526	94.6400	-1.077%	74,145	+1.183%
2026-07-06	95.8500	96.3124	95.6700	95.6700	+0.971%	34,594	+0.094%
2026-07-02	96.9100	97.1299	93.9000	94.7500	-1.824%	45,500	+1.066%
2026-07-01	97.3100	97.3476	96.4800	96.5100	-2.090%	102,093	-0.777%
2026-06-30	97.6200	98.8700	97.5856	98.5700	+1.097%	31,625	-2.851%
2026-06-29	95.8700	97.5000	94.8200	97.5000	+2.427%	34,163	-1.785%
2026-06-26	95.6500	96.0850	95.0400	95.1900	-1.663%	34,997	+0.599%
2026-06-25	97.4600	97.4700	95.6300	96.8000	+1.519%	60,365	-1.074%
2026-06-24	95.9700	96.3400	94.6950	95.3516	-0.468%	92,297	+0.428%
2026-06-23	95.6100	96.6050	95.2300	95.8000	-2.800%	31,018	-0.042%
2026-06-22	98.4200	98.8600	98.0050	98.5600	+0.756%	42,611	-2.841%
2026-06-18	98.0500	98.0900	97.4800	97.8200	+1.559%	26,775	-2.106%
2026-06-17	97.3600	97.7085	96.1800	96.3187	-0.425%	63,113	-0.580%
2026-06-16	97.8300	97.9800	96.6700	96.7300	-0.841%	106,571	-1.003%
2026-06-15	97.4100	97.7358	97.1200	97.5500	+2.350%	34,934	-1.835%
2026-06-12	94.9500	95.6400	94.2900	95.3100	+0.975%	46,763	+0.472%
2026-06-11	92.1600	94.7450	92.0000	94.3900	+3.328%	69,808	+1.451%
2026-06-10	92.6400	93.5100	91.3500	91.3500	-1.793%	34,725	+4.828%
2026-06-09	94.6500	94.7500	90.4800	93.0181	-0.770%	45,807	+2.948%
2026-06-08	94.2400	94.4250	93.4700	93.7400	+1.155%	31,883	+2.155%
2026-06-05	95.4600	95.4600	92.4300	92.6700	-4.078%	60,253	+3.334%
2026-06-04	95.5000	97.0870	95.3850	96.6100	0.000%	39,102	-0.880%
2026-06-03	96.9200	97.2081	96.5100	96.6100	-0.320%	136,831	-0.880%
2026-06-02	96.1700	97.0794	96.1650	96.9200	+1.455%	42,359	-1.197%
2026-06-01	95.1400	95.9200	94.9750	95.5300	-0.021%	41,434	+0.241%
2026-05-29	95.8800	95.9650	95.1100	95.5500	-0.303%	40,966	+0.220%
2026-05-28	95.7000	96.1899	95.1300	95.8400	+0.021%	61,025	-0.083%
2026-05-27	96.1800	96.1800	94.9900	95.8200	+0.209%	46,513	-0.063%
2026-05-26	94.9400	95.8501	94.9400	95.6200	+1.799%	32,159	+0.146%
2026-05-22	94.2521	94.4500	93.9200	93.9300	+0.117%	35,534	+1.948%
2026-05-21	92.7800	94.0850	92.7800	93.8200	+0.860%	38,075	+2.068%
2026-05-20	92.3300	93.3200	92.2600	93.0200	+1.462%	29,529	+2.946%
2026-05-19	91.2900	92.2485	90.4100	91.6800	-0.507%	45,496	+4.450%
2026-05-18	93.8100	93.8100	91.3415	92.1474	-1.362%	42,592	+3.920%
2026-05-15	93.8200	93.9700	93.2100	93.4200	-1.880%	66,270	+2.505%
2026-05-14	94.5900	95.3782	94.5500	95.2100	+0.869%	38,729	+0.578%
2026-05-13	94.0300	94.8300	93.3150	94.3900	+0.819%	64,651	+1.451%
2026-05-12	93.3900	93.6750	92.1800	93.6230	-0.263%	38,519	+2.283%
2026-05-11	93.2300	94.3200	93.2300	93.8700	+0.686%	71,109	+2.013%
2026-05-08	92.9400	93.3100	92.9400	93.2300	+1.172%	44,789	+2.714%
2026-05-07	93.4800	93.4800	91.8100	92.1500	-1.137%	46,626	+3.918%
2026-05-06	92.4500	93.4400	92.2416	93.2100	+2.026%	51,614	+2.736%
2026-05-05	91.0900	91.5700	91.0900	91.3592	+1.296%	28,550	+4.817%
2026-05-04	90.4900	90.7800	89.7600	90.1900	-0.287%	63,881	+6.176%
2026-05-01	90.3000	90.9600	90.2700	90.4500	+0.467%	54,566	+5.871%
2026-04-30	89.4600	90.1000	88.8150	90.0300	+1.408%	45,970	+6.365%
2026-04-29	89.1800	89.1800	88.3150	88.7800	-0.023%	37,321	+7.862%
2026-04-28	88.9900	89.3000	88.3200	88.8000	-0.981%	40,105	+7.838%
2026-04-27	89.3500	89.7990	89.0400	89.6800	+0.201%	48,417	+6.780%
2026-04-24	89.1500	89.6900	88.8050	89.5000	+0.856%	29,252	+6.994%
2026-04-23	89.1500	89.5699	87.9500	88.7400	-0.649%	71,056	+7.911%
2026-04-22	88.8300	89.3200	88.6200	89.3200	+1.512%	49,685	+7.210%
2026-04-21	88.9500	88.9600	87.6900	87.9900	-0.868%	62,409	+8.831%
2026-04-20	88.7500	88.7600	88.1700	88.7600	-0.201%	47,639	+7.886%
2026-04-17	88.5000	89.2750	88.4500	88.9390	+1.471%	68,357	+7.669%
2026-04-16	87.9000	87.9000	87.3100	87.6500	-0.034%	99,606	+9.253%
2026-04-15	87.2700	87.6800	86.9400	87.6800	+0.631%	55,585	+9.215%
2026-04-14	86.2200	87.1413	86.1500	87.1300	+1.811%	65,987	+9.905%
2026-04-13	84.5000	85.5800	84.4743	85.5800	+0.916%	195,112	+11.895%
2026-04-10	84.9400	85.2700	84.7045	84.8035	+0.178%	43,702	+12.920%
2026-04-09	84.0000	84.8400	83.8080	84.6530	+0.681%	51,522	+13.121%
2026-04-08	84.4800	84.4800	83.3500	84.0800	+3.153%	55,124	+13.892%
2026-04-07	81.0100	81.5400	80.1700	81.5100	+0.221%	61,258	+17.483%
2026-04-06	81.0500	81.5200	81.0000	81.3300	+0.420%	87,659	+17.743%
2026-04-02	79.4200	81.2600	79.3900	80.9900	+0.012%	63,857	+18.237%
2026-04-01	80.8900	81.6700	80.8000	80.9800	+1.099%	143,293	+18.251%
2026-03-31	78.0900	80.2000	78.0878	80.1000	+3.972%	297,678	+19.551%
2026-03-30	78.7000	78.7000	76.6300	77.0400	-1.079%	277,709	+24.299%
2026-03-27	78.6800	79.0100	77.6850	77.8800	-1.493%	268,394	+22.958%
2026-03-26	80.4600	80.6397	79.0500	79.0600	-2.899%	67,697	+21.123%
2026-03-25	81.5500	81.7300	81.0900	81.4200	+0.892%	74,001	+17.612%
2026-03-24	80.3400	81.0750	80.0300	80.7000	-0.193%	97,079	+18.662%
2026-03-23	81.0900	81.8103	80.7100	80.8562	+1.536%	86,637	+18.432%
2026-03-20	81.3100	81.3100	79.1900	79.6329	-2.435%	68,634	+20.252%
2026-03-19	80.5800	81.9565	80.3000	81.6200	+0.110%	64,675	+17.324%
2026-03-18	82.2500	82.5294	81.4700	81.5300	-1.263%	62,406	+17.454%
2026-03-17	82.4200	82.8707	82.2700	82.5729	+0.601%	33,897	+15.970%
2026-03-16	81.9100	82.4500	81.8000	82.0800	+1.496%	216,991	+16.667%
2026-03-13	81.9400	82.3600	80.7700	80.8700	-0.761%	191,390	+18.412%
2026-03-12	82.2400	82.2400	81.3000	81.4900	-1.887%	189,489	+17.511%
2026-03-11	83.0500	83.4500	82.7100	83.0576	-0.111%	50,052	+15.293%
2026-03-10	82.9800	84.0050	82.8450	83.1500	+0.317%	51,439	+15.165%
2026-03-09	80.5600	82.9300	80.4000	82.8870	+1.793%	183,124	+15.531%
2026-03-06	81.5700	82.2500	81.2300	81.4273	-1.871%	35,044	+17.602%
2026-03-05	83.3500	83.7500	82.1100	82.9798	-1.085%	40,428	+15.402%
2026-03-04	83.1200	84.1300	83.1200	83.8900	+1.048%	125,898	+14.149%
2026-03-03	82.3200	83.1800	81.5700	83.0200	-1.366%	29,876	+15.346%
2026-03-02	82.9600	84.4600	82.9600	84.1700	+0.048%	72,950	+13.770%
2026-02-27	83.9900	84.3350	83.5800	84.1300	-1.165%	192,235	+13.824%
2026-02-26	85.7100	85.7100	84.2200	85.1220	-0.929%	44,790	+12.497%
2026-02-25	85.4900	85.9600	85.4900	85.9200	+1.011%	34,334	+11.453%
2026-02-24	83.7200	85.1400	83.7200	85.0600	+1.009%	31,718	+12.579%
2026-02-23	84.7200	85.0500	83.8050	84.2100	-0.839%	23,728	+13.716%
2026-02-20	84.2300	85.4300	84.2300	84.9223	+0.357%	34,163	+12.762%
2026-02-19	84.3500	84.8400	84.1899	84.6200	-0.106%	32,387	+13.165%
2026-02-18	84.2500	85.3090	84.2500	84.7100	+0.941%	51,881	+13.045%
2026-02-17	83.3900	84.2900	82.9200	83.9200	+0.040%	38,713	+14.109%
2026-02-13	83.7100	84.5300	83.0200	83.8863	+0.250%	24,925	+14.155%
2026-02-12	85.6620	85.7600	83.6474	83.6774	-1.793%	81,970	+14.440%
2026-02-11	85.8500	85.8500	84.3700	85.2054	+0.348%	36,093	+12.387%
2026-02-10	85.7600	85.8776	84.9100	84.9100	-0.773%	32,225	+12.778%
2026-02-09	84.2200	85.9150	84.0200	85.5717	+1.256%	42,960	+11.906%
2026-02-06	82.8400	84.6250	82.8400	84.5100	+3.275%	190,726	+13.312%
2026-02-05	82.4500	83.2351	81.5215	81.8300	-1.882%	42,544	+17.023%
2026-02-04	85.5500	85.5500	82.3750	83.4000	-2.576%	256,942	+14.820%
2026-02-03	86.7600	86.7600	84.5800	85.6052	-0.517%	27,954	+11.862%
2026-02-02	85.5900	86.5150	85.5900	86.0500	+0.121%	49,927	+11.284%
2026-01-30	87.0000	87.3500	85.6585	85.9458	-1.737%	33,317	+11.419%
2026-01-29	87.9500	87.9500	85.9800	87.4654	-0.489%	41,081	+9.483%
2026-01-28	88.0900	88.1050	87.6800	87.8956	+0.033%	20,839	+8.947%
2026-01-27	87.3300	87.9600	87.3195	87.8665	+1.315%	55,191	+8.984%
2026-01-26	86.5100	87.1000	86.3292	86.7262	+0.258%	23,975	+10.416%
2026-01-23	86.4300	86.8200	86.1000	86.5034	+0.097%	58,400	+10.701%
2026-01-22	86.8300	86.8300	85.9404	86.4194	+0.429%	23,606	+10.808%
2026-01-21	85.8800	86.4794	84.9500	86.0500	+0.638%	23,959	+11.284%
2026-01-20	85.8000	86.3400	85.5049	85.5049	-2.122%	33,834	+11.994%
2026-01-16	87.3700	87.5890	86.9502	87.3585	+0.539%	21,614	+9.617%
2026-01-15	87.2300	87.5981	86.8900	86.8900	+0.592%	22,295	+10.208%
2026-01-14	86.6800	86.7700	85.7100	86.3789	-0.760%	26,220	+10.860%
2026-01-13	87.4800	87.4800	86.8252	87.0400	-0.286%	30,389	+10.018%
2026-01-12	86.4100	87.3500	86.3441	87.2900	+0.588%	69,068	+9.703%
2026-01-09	85.9100	86.8900	85.9100	86.7800	+1.284%	31,493	+10.348%
2026-01-08	86.2700	86.2700	85.4100	85.6800	-0.668%	46,225	+11.765%
2026-01-07	86.5500	86.8800	86.2000	86.2563	-0.414%	29,741	+11.018%
2026-01-06	85.8800	86.6200	85.6500	86.6150	+1.058%	23,866	+10.558%
2026-01-05	85.3300	85.8000	85.2900	85.7084	+1.458%	43,817	+11.728%
2026-01-02	84.7200	84.8535	84.0700	84.4771	+0.616%	22,201	+13.356%
2025-12-31	84.7300	84.7300	83.9500	83.9600	-0.733%	34,545	+14.054%
2025-12-30	84.8100	85.0324	84.5800	84.5800	-0.389%	19,848	+13.218%
2025-12-29	84.8400	85.1000	84.6400	84.9100	-0.539%	29,409	+12.778%
2025-12-26	85.7400	85.7400	85.3000	85.3700	-0.304%	18,805	+12.171%
2025-12-24	85.4400	85.6300	85.2700	85.6300	+0.246%	14,338	+11.830%
2025-12-23	84.8200	85.4500	84.7700	85.4200	+0.352%	31,911	+12.105%
2025-12-22	84.8200	85.1400	84.6116	85.1206	+1.226%	29,290	+12.499%
2025-12-19	83.0900	84.2100	83.0600	84.0900	+1.558%	33,910	+13.878%
2025-12-18	82.6700	83.3741	82.5300	82.8000	+1.433%	128,059	+15.652%
2025-12-17	83.4100	83.4100	81.5650	81.6300	-1.804%	22,856	+17.310%
2025-12-16	82.9500	83.3650	82.5700	83.1300	-0.096%	40,443	+15.193%
2025-12-15	84.2600	84.2600	83.2100	83.2100	-0.597%	29,388	+15.082%
2025-12-12	85.1100	85.1300	83.2400	83.7100	-1.990%	26,231	+14.395%
2025-12-11	84.5100	85.5100	84.2000	85.4100	+0.235%	25,544	+12.118%
2025-12-10	84.9100	85.4200	84.4685	85.2100	+0.259%	28,311	+12.381%
2025-12-09	84.8500	85.3000	84.8500	84.9900	-0.129%	34,458	+12.672%
2025-12-08	85.3500	85.3500	84.7200	85.1000	+0.153%	33,552	+12.526%
2025-12-05	85.1300	85.3000	84.7500	84.9700	+0.035%	83,230	+12.699%
2025-12-04	84.2600	84.9400	84.2600	84.9400	+0.664%	18,001	+12.738%
2025-12-03	83.8900	84.4450	83.6000	84.3800	+0.369%	19,161	+13.487%
2025-12-02	84.2400	84.6500	83.8700	84.0700	+0.610%	38,481	+13.905%
2025-12-01	83.6700	84.1000	83.4000	83.5600	-1.066%	54,710	+14.600%
2025-11-28	84.0100	84.4600	84.0100	84.4600	+0.836%	14,035	+13.379%
2025-11-26	83.3500	83.9900	83.1722	83.7600	+1.282%	45,050	+14.327%
2025-11-25	81.8100	82.7000	80.8200	82.7000	+0.682%	33,000	+15.792%
2025-11-24	80.4600	82.2500	80.4600	82.1400	+3.074%	70,212	+16.581%
2025-11-21	79.7200	80.5545	78.6300	79.6900	+0.226%	84,009	+20.166%
2025-11-20	82.7600	82.9400	79.4400	79.5100	-1.876%	49,479	+20.438%
2025-11-19	80.7600	81.5502	80.4940	81.0300	+0.509%	39,680	+18.178%
2025-11-18	80.8700	81.3000	80.0000	80.6200	-1.019%	74,256	+18.779%
2025-11-17	82.0600	82.5700	81.0900	81.4500	-1.021%	36,902	+17.569%
2025-11-14	81.0900	82.7999	80.7100	82.2900	+0.097%	25,292	+16.369%
2025-11-13	83.3400	83.5491	81.9100	82.2100	-2.317%	57,003	+16.482%
2025-11-12	84.6200	84.6200	83.9350	84.1600	-0.166%	37,065	+13.783%
2025-11-11	84.5100	84.5100	83.8650	84.3000	-0.413%	16,381	+13.594%
2025-11-10	84.0200	84.8700	83.8300	84.6500	+2.037%	22,589	+13.125%
2025-11-07	82.2600	82.9800	81.2900	82.9600	+0.169%	36,839	+15.429%
2025-11-06	84.0000	84.0000	82.4800	82.8200	-1.522%	30,081	+15.624%
2025-11-05	83.8800	84.6400	83.8400	84.1000	+0.418%	29,253	+13.864%
2025-11-04	84.2600	84.8108	83.7500	83.7500	-1.921%	25,986	+14.340%
2025-11-03	85.7400	85.7400	84.9700	85.3900	+0.341%	36,236	+12.144%
2025-10-31	85.3000	85.7104	84.6013	85.1000	+0.710%	24,107	+12.526%
2025-10-30	85.0700	85.5900	84.4800	84.5000	-1.527%	28,560	+13.325%
2025-10-29	85.8100	85.9700	85.1100	85.8100	+0.421%	30,866	+11.595%
2025-10-28	85.6000	85.6815	85.2050	85.4500	+0.270%	103,922	+12.066%
2025-10-27	84.9900	85.2200	84.8000	85.2200	+1.356%	22,032	+12.368%
2025-10-24	84.0200	84.2600	84.0200	84.0800	+1.219%	18,501	+13.892%
2025-10-23	82.5400	83.2300	82.2500	83.0675	+1.100%	20,456	+15.280%
2025-10-22	83.0900	83.0900	81.5180	82.1641	-0.850%	23,604	+16.547%
2025-10-21	82.9900	83.0600	82.7100	82.8683	-0.267%	23,730	+15.557%
2025-10-20	82.8300	83.1536	82.7900	83.0900	+1.083%	19,148	+15.249%
2025-10-17	81.6900	82.3828	81.3600	82.2000	+0.207%	20,891	+16.496%
2025-10-16	83.1100	83.4153	81.6900	82.0300	-0.748%	31,179	+16.738%
2025-10-15	83.0000	83.5300	82.1315	82.6478	+0.435%	17,104	+15.865%
2025-10-14	81.9400	82.9330	81.2000	82.2900	-0.664%	27,812	+16.369%
2025-10-13	82.3600	82.8800	82.0023	82.8400	+2.234%	43,401	+15.596%
2025-10-10	83.5500	83.9700	81.0300	81.0300	-3.063%	41,612	+18.178%
2025-10-09	83.6400	83.6400	83.2264	83.5900	+0.024%	21,709	+14.559%
2025-10-08	83.1300	83.6800	83.0431	83.5700	+0.784%	24,716	+14.587%
2025-10-07	83.2000	83.2600	82.4900	82.9200	-0.313%	38,090	+15.485%
2025-10-06	83.2700	83.5089	82.9300	83.1806	+0.284%	25,981	+15.123%
2025-10-03	83.5700	83.5700	82.7350	82.9450	-0.378%	24,332	+15.450%
2025-10-02	83.4700	83.4700	82.9100	83.2600	+0.265%	74,004	+15.013%
2025-10-01	82.7600	83.2399	82.5124	83.0400	-0.156%	45,447	+15.318%
2025-09-30	82.9400	83.1700	82.4933	83.1700	+0.338%	32,497	+15.138%
2025-09-29	82.8900	83.2600	82.7800	82.8900	+0.605%	20,666	+15.527%
2025-09-26	82.0100	82.4187	81.7900	82.3913	+0.637%	23,242	+16.226%
2025-09-25	81.7700	82.1173	81.2645	81.8700	-0.431%	41,711	+16.966%
2025-09-24	82.9900	83.2800	82.2200	82.2245	-0.635%	24,970	+16.462%
2025-09-23	83.2700	83.2700	82.6350	82.7500	-0.541%	33,182	+15.722%
2025-09-22	82.8800	83.3600	82.8100	83.2000	-0.103%	41,043	+15.096%
2025-09-19	83.0800	83.2857	82.7000	83.2857	+0.471%	23,704	+14.978%
2025-09-18	82.6200	83.1000	82.3700	82.8955	+1.117%	37,045	+15.519%
2025-09-17	82.1700	82.1900	81.5600	81.9800	-0.301%	18,226	+16.809%
2025-09-16	82.6200	82.6200	81.9581	82.2277	-0.145%	19,979	+16.457%
2025-09-15	82.3300	82.6299	82.3200	82.3471	+0.387%	27,492	+16.288%
2025-09-12	81.8600	82.1887	81.8101	82.0300	+0.244%	24,581	+16.738%
2025-09-11	81.4100	82.0099	81.3600	81.8300	+0.640%	30,017	+17.023%
2025-09-10	81.5200	81.6899	81.0628	81.3100	+0.482%	26,406	+17.771%
2025-09-09	80.4900	80.9200	80.2800	80.9200	+0.622%	15,001	+18.339%
2025-09-08	80.1200	80.5499	80.1200	80.4200	+0.988%	16,030	+19.075%
2025-09-05	80.4100	80.4100	78.9601	79.6334	-0.334%	15,838	+20.251%
2025-09-04	79.3700	79.9000	79.2500	79.9000	+1.112%	18,088	+19.850%
2025-09-03	79.0600	79.3400	78.6800	79.0210	+0.408%	17,578	+21.183%
2025-09-02	78.1000	78.7900	77.8000	78.7000	-0.790%	32,791	+21.677%
2025-08-29	80.0200	80.0500	79.1500	79.3269	-1.011%	13,451	+20.716%
2025-08-28	79.4300	80.2679	79.4300	80.1370	+0.867%	16,059	+19.495%
2025-08-27	79.3000	79.6289	79.2000	79.4482	+0.211%	17,281	+20.531%
2025-08-26	78.7200	79.3300	78.7200	79.2807	+0.649%	17,494	+20.786%
2025-08-25	78.7900	79.1599	78.7000	78.7698	-0.026%	17,333	+21.569%
2025-08-22	77.8000	79.0859	77.8000	78.7900	+1.387%	14,457	+21.538%
2025-08-21	77.5700	77.9590	77.4301	77.7120	-0.280%	10,822	+23.224%
2025-08-20	77.7300	77.9299	76.7500	77.9299	+0.013%	25,462	+22.880%
2025-08-19	78.9100	78.9100	77.7200	77.9200	-1.502%	21,154	+22.895%
2025-08-18	79.0000	79.1098	78.8200	79.1081	+0.097%	16,374	+21.050%
2025-08-15	79.4000	79.4000	78.8200	79.0312	-0.429%	13,368	+21.167%
2025-08-14	79.2700	79.5000	79.0400	79.3715	-0.148%	19,391	+20.648%
2025-08-13	79.9700	79.9700	79.1400	79.4892	-0.107%	14,881	+20.469%
2025-08-12	79.3650	79.5744	78.9700	79.5744	+0.829%	13,948	+20.340%
2025-08-11	79.0900	79.3754	78.7100	78.9200	-0.156%	27,505	+21.338%
2025-08-08	78.6700	79.1598	78.6700	79.0430	+0.846%	26,341	+21.149%
2025-08-07	78.7200	78.8400	77.9700	78.3800	+0.272%	25,260	+22.174%
2025-08-06	77.4900	78.2499	77.4001	78.1676	+1.049%	11,967	+22.506%
2025-08-05	77.9800	78.1500	77.2123	77.3565	-0.549%	10,858	+23.791%
2025-08-04	77.1700	77.7837	77.1700	77.7837	+1.723%	11,329	+23.111%
2025-08-01	77.0100	77.0700	76.2201	76.4660	-1.748%	20,674	+25.232%
2025-07-31	78.9200	78.9200	77.8266	77.8266	+0.286%	10,422	+23.043%
2025-07-30	77.5200	77.8984	77.4200	77.6050	+0.297%	10,226	+23.394%
2025-07-29	77.9700	78.0300	77.3495	77.3750	-0.585%	20,139	+23.761%
2025-07-28	77.8400	78.1000	77.4400	77.8300	+0.205%	18,295	+23.037%
2025-07-25	77.4000	77.8299	77.4000	77.6704	+0.427%	12,242	+23.290%
2025-07-24	77.3500	77.5100	77.2100	77.3400	+0.210%	16,097	+23.817%
2025-07-23	76.8700	77.1780	76.7300	77.1780	+0.774%	10,390	+24.077%
2025-07-22	76.8100	76.8100	76.1739	76.5851	-0.681%	19,286	+25.037%
2025-07-21	77.3200	77.4700	76.9100	77.1100	+0.096%	21,887	+24.186%
2025-07-18	77.4900	77.4900	76.8891	77.0359	-0.019%	7,303	+24.306%
2025-07-17	76.7300	77.1999	76.7300	77.0507	+0.483%	65,725	+24.282%
2025-07-16	76.5000	76.7100	75.7600	76.6800	+0.464%	17,551	+24.883%
2025-07-15	76.8300	76.8300	76.3049	76.3260	-0.175%	21,435	+25.462%
2025-07-14	75.9300	76.4699	75.8688	76.4600	+0.964%	19,058	+25.242%
2025-07-11	75.8800	76.1500	75.6700	75.7300	-0.591%	22,002	+26.449%
2025-07-10	76.2000	76.2600	75.6500	76.1800	+0.039%	28,077	+25.702%
2025-07-09	75.7600	76.1500	75.6600	76.1500	+0.861%	9,872	+25.752%
2025-07-08	75.8800	75.8800	75.2600	75.5000	-0.435%	15,223	+26.834%
2025-07-07	75.8600	75.9299	75.5500	75.8300	-0.311%	19,081	+26.282%
2025-07-03	75.6200	76.1700	75.5000	76.0666	+1.112%	32,507	+25.890%
2025-07-02	75.0400	75.3499	74.9400	75.2300	+0.307%	12,640	+27.290%
2025-07-01	75.6500	75.6800	74.8200	75.0000	-1.134%	52,703	+27.680%
2025-06-30	75.6400	75.9400	75.4300	75.8600	+0.945%	27,432	+26.233%
2025-06-27	75.0000	75.5000	74.8950	75.1500	+0.589%	28,575	+27.425%
2025-06-26	74.5900	74.9541	74.5900	74.7100	+0.711%	82,198	+28.176%
2025-06-25	74.7300	74.7300	74.1824	74.1824	-0.480%	10,013	+29.087%
2025-06-24	74.2600	74.6100	74.0500	74.5400	+1.332%	19,679	+28.468%
2025-06-23	72.6500	73.5650	72.6145	73.5600	+1.058%	15,059	+30.179%
2025-06-20	73.1500	73.1500	72.4900	72.7900	-0.080%	14,714	+31.557%
2025-06-18	72.9200	73.2798	72.8482	72.8482	+0.039%	13,734	+31.451%
2025-06-17	73.0400	73.1500	72.6615	72.8200	-0.533%	13,622	+31.502%
2025-06-16	73.0500	73.5991	73.0200	73.2100	+1.086%	10,310	+30.802%
2025-06-13	72.7000	73.0145	72.3501	72.4236	-1.141%	19,285	+32.222%
2025-06-12	73.0800	73.4100	73.0600	73.2597	+0.102%	10,710	+30.713%
2025-06-11	73.2200	73.6000	73.0000	73.1852	+0.113%	29,835	+30.846%
2025-06-10	73.1400	73.2800	72.7700	73.1027	-0.044%	27,329	+30.994%
2025-06-09	73.4800	73.4800	73.1251	73.1350	-0.372%	15,594	+30.936%
2025-06-06	73.4400	73.6399	73.2100	73.4080	+0.947%	9,927	+30.449%
2025-06-05	73.2100	73.6100	72.5900	72.7195	-0.521%	26,189	+31.684%
2025-06-04	73.2500	73.3100	73.0150	73.1000	-0.068%	16,831	+30.999%
2025-06-03	72.8300	73.2300	72.8300	73.1500	+0.712%	11,022	+30.909%
2025-06-02	71.9900	72.6330	71.6800	72.6330	+0.851%	14,416	+31.841%
2025-05-30	71.8400	72.2000	71.3000	72.0200	+0.097%	18,457	+32.963%
2025-05-29	72.2299	72.6600	71.7300	71.9500	+0.261%	52,128	+33.092%
2025-05-28	72.1800	72.1800	71.6600	71.7626	-0.260%	9,395	+33.440%
2025-05-27	71.4300	72.0200	71.3900	71.9500	+1.912%	16,554	+33.092%
2025-05-23	70.0400	70.9199	70.0400	70.6000	-0.493%	14,982	+35.637%
2025-05-22	71.1099	71.3699	70.7450	70.9500	+0.184%	41,587	+34.968%
2025-05-21	71.4000	72.0599	70.7800	70.8200	-1.639%	17,204	+35.216%
2025-05-20	71.9900	72.1000	71.6800	72.0000	-0.415%	21,630	+33.000%
2025-05-19	71.0100	72.3000	71.0100	72.3000	+0.347%	29,699	+32.448%
2025-05-16	71.7000	72.0500	71.2400	72.0500	+0.671%	28,984	+32.908%
2025-05-15	71.0600	71.6999	70.8900	71.5700	+0.112%	21,748	+33.799%
2025-05-14	71.6599	71.6900	71.3300	71.4900	+0.478%	23,706	+33.949%
2025-05-13	70.3400	71.4750	70.3400	71.1500	+1.397%	39,691	+34.589%
2025-05-12	70.4800	70.4800	69.5550	70.1700	+3.222%	71,496	+36.469%
2025-05-09	68.2700	68.5600	67.5701	67.9800	-0.118%	25,147	+40.865%
2025-05-08	68.1500	68.6717	67.6950	68.0600	+0.919%	29,842	+40.699%
2025-05-07	67.4050	67.5899	66.8100	67.4400	+0.567%	14,221	+41.993%
2025-05-06	66.8400	67.4883	66.8100	67.0600	-0.799%	21,778	+42.797%
2025-05-05	67.3700	67.9800	67.2900	67.6000	-0.676%	29,387	+41.657%
2025-05-02	67.7000	68.3200	67.5200	68.0600	+2.070%	46,748	+40.699%
2025-05-01	67.1800	67.4950	66.6800	66.6800	+0.801%	40,926	+43.611%
2025-04-30	65.0400	66.1900	64.4100	66.1500	-0.166%	56,108	+44.762%
2025-04-29	65.5900	66.3326	65.5900	66.2600	+0.531%	84,757	+44.522%
2025-04-28	65.8600	66.2600	65.1000	65.9100	+0.106%	78,579	+45.289%
2025-04-25	65.0800	65.8500	65.0330	65.8400	+1.183%	82,583	+45.443%
2025-04-24	63.7250	65.1699	63.7250	65.0700	+2.975%	126,082	+47.165%
2025-04-23	63.9600	64.5500	63.1900	63.1900	+1.772%	88,774	+51.543%
2025-04-22	61.0300	62.3350	61.0300	62.0900	+3.157%	215,634	+54.228%
2025-04-21	61.2500	61.4303	59.5401	60.1900	-2.794%	143,046	+59.096%
2025-04-17	62.3400	62.4764	61.6301	61.9200	-0.290%	32,446	+54.651%
2025-04-16	62.7150	63.1432	61.3118	62.1000	-2.189%	64,573	+54.203%
2025-04-15	63.5800	64.1400	63.4400	63.4900	+0.095%	235,899	+50.827%
2025-04-14	64.5000	64.5000	62.9400	63.4300	+0.731%	189,962	+50.970%
2025-04-11	61.7200	63.1455	61.3400	62.9700	+1.976%	236,890	+52.072%
2025-04-10	62.7400	62.8499	60.0500	61.7500	-3.696%	59,449	+55.077%
2025-04-09	57.6900	64.6100	57.5800	64.1200	+10.552%	817,456	+49.345%
2025-04-08	61.2500	61.5821	57.1800	58.0000	-1.243%	375,608	+65.103%
2025-04-07	56.0200	60.9523	55.4066	58.7300	+0.479%	364,864	+63.051%
2025-04-04	60.5100	60.6500	58.3750	58.4500	-6.465%	89,868	+63.832%
2025-04-03	63.2700	63.6800	62.4900	62.4900	-5.547%	53,710	+53.241%
2025-04-02	64.7300	66.4500	64.7300	66.1600	+0.884%	136,863	+44.740%
2025-04-01	65.0200	65.7797	64.4687	65.5800	+0.799%	163,345	+46.020%
2025-03-31	63.6700	65.2500	63.5700	65.0600	+0.853%	439,274	+47.187%
2025-03-28	65.8200	65.8300	64.3100	64.5100	-2.391%	132,346	+48.442%
2025-03-27	66.3600	66.7619	65.9300	66.0899	-0.811%	84,523	+44.894%
2025-03-26	67.9600	67.9600	66.5252	66.6300	-2.058%	22,913	+43.719%
2025-03-25	68.0800	68.1439	67.8200	68.0300	+0.310%	35,520	+40.761%
2025-03-24	67.1900	67.8500	67.1229	67.8200	+2.633%	85,902	+41.197%
2025-03-21	65.3200	66.1600	65.0600	66.0800	+0.228%	62,462	+44.915%
2025-03-20	65.6500	66.5701	65.4321	65.9300	-0.015%	18,889	+45.245%
2025-03-19	65.0800	66.4300	64.9492	65.9400	+1.838%	32,200	+45.223%
2025-03-18	65.5600	65.5600	64.6800	64.7500	-1.581%	26,517	+47.892%
2025-03-17	65.2100	66.2113	65.2100	65.7900	+0.812%	120,979	+45.554%
2025-03-14	64.3300	65.3150	64.3000	65.2600	+2.999%	65,188	+46.736%
2025-03-13	64.7300	64.7300	63.2050	63.3600	-1.813%	73,787	+51.136%
2025-03-12	65.0100	65.1900	64.0400	64.5300	+1.097%	100,205	+48.396%
2025-03-11	63.6500	64.5850	63.1500	63.8300	+0.016%	122,060	+50.023%
2025-03-10	65.1100	65.1100	63.1500	63.8200	-3.886%	117,514	+50.047%
2025-03-07	66.0600	66.6600	64.9100	66.4000	+0.363%	49,571	+44.217%
2025-03-06	67.2200	67.7600	66.1000	66.1600	-3.346%	142,094	+44.740%
2025-03-05	67.6000	68.5200	67.0050	68.4500	+1.302%	58,145	+39.898%
2025-03-04	67.4700	68.4350	66.3230	67.5700	-1.185%	82,985	+41.720%
2025-03-03	70.6700	70.6700	67.9000	68.3800	-2.620%	237,104	+40.041%
2025-02-28	68.7300	70.3100	68.5700	70.2200	+1.975%	88,816	+36.371%
2025-02-27	70.7600	70.8700	68.8600	68.8600	-2.020%	205,822	+39.065%
2025-02-26	70.2100	70.9700	69.9400	70.2800	+0.529%	220,710	+36.255%
2025-02-25	70.3800	70.4400	69.0801	69.9100	-1.145%	191,901	+36.976%
2025-02-24	71.6100	71.6600	70.4600	70.7200	-0.911%	107,070	+35.407%
2025-02-21	73.3400	73.3400	71.3300	71.3700	-2.567%	119,630	+34.174%
2025-02-20	73.9400	73.9400	72.8100	73.2500	-1.267%	41,745	+30.730%
2025-02-19	74.2200	74.3850	73.9250	74.1900	-0.215%	49,786	+29.074%
2025-02-18	74.5300	74.5300	73.9300	74.3500	+0.081%	40,238	+28.796%