Dark

FDRR
Fidelity Dividend ETF for Rising Rates
stock NYSE ETF

At Close

Aug 7, 2026 3:39:43 PM EDT

69.64USD+0.343%(+0.24)17,856

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-69.40)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

69.86USD+0.322%(+0.22)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	69.5800	70.077700	69.395000	69.8644	+0.666%	17,856	0.000%
2026-08-06	69.7700	69.800000	69.190000	69.4021	-0.469%	11,510	+0.666%
2026-08-05	69.8000	70.150000	69.480000	69.7290	-0.001%	16,507	+0.194%
2026-08-04	68.7400	69.880000	68.685000	69.7300	+2.183%	18,378	+0.193%
2026-08-03	67.9000	68.560000	67.900000	68.2400	+0.649%	22,172	+2.380%
2026-07-31	67.3700	67.800000	66.835000	67.8000	+0.504%	12,186	+3.045%
2026-07-30	67.3300	67.730000	67.010000	67.4600	+0.687%	16,096	+3.564%
2026-07-29	67.4600	67.900000	67.000000	67.0000	-1.237%	12,668	+4.275%
2026-07-28	67.4000	68.036300	67.360000	67.8395	+0.818%	14,547	+2.985%
2026-07-27	67.4900	67.645600	67.030000	67.2888	+0.182%	18,255	+3.828%
2026-07-24	66.5300	67.380000	66.530000	67.1667	+1.053%	19,029	+4.016%
2026-07-23	66.4800	66.708500	66.200000	66.4670	-0.781%	15,705	+5.111%
2026-07-22	67.1100	67.501700	66.984500	66.9900	+0.285%	16,242	+4.291%
2026-07-21	66.6000	66.858964	66.585000	66.7998	+0.693%	9,379	+4.588%
2026-07-20	66.6700	67.200000	66.340000	66.3400	-0.420%	16,901	+5.313%
2026-07-17	66.5700	67.150000	66.570000	66.6200	-0.851%	18,266	+4.870%
2026-07-16	67.2700	67.470000	66.990000	67.1919	+0.212%	21,328	+3.977%
2026-07-15	67.0800	67.230000	66.860000	67.0500	+0.495%	8,476	+4.197%
2026-07-14	66.9600	66.960000	66.660000	66.7200	-0.227%	15,247	+4.713%
2026-07-13	67.1000	67.130000	66.740000	66.8719	-0.088%	19,325	+4.475%
2026-07-10	66.8700	67.130000	66.720000	66.9308	+0.390%	10,209	+4.383%
2026-07-09	66.1800	66.743600	66.180000	66.6705	+0.513%	9,590	+4.791%
2026-07-08	66.3300	66.540000	65.910000	66.3300	-0.312%	15,206	+5.329%
2026-07-07	66.2100	66.729900	66.160000	66.5373	+0.678%	20,677	+5.000%
2026-07-06	65.8800	66.300000	65.730000	66.0891	+0.549%	27,584	+5.712%
2026-07-02	65.6841	65.900000	65.230000	65.7281	+0.528%	11,803	+6.293%
2026-07-01	64.7800	65.820000	64.760100	65.3826	+0.775%	11,971	+6.855%
2026-06-30	64.9700	65.240000	64.710100	64.8800	0.000%	12,575	+7.682%
2026-06-29	64.5500	65.040000	64.500000	64.8800	+0.855%	32,970	+7.682%
2026-06-26	63.9200	64.525000	63.920000	64.3300	+0.177%	28,362	+8.603%
2026-06-25	64.4900	64.767600	64.026499	64.2163	-0.717%	14,487	+8.795%
2026-06-24	65.0000	65.370000	64.610000	64.6800	-0.527%	16,620	+8.015%
2026-06-23	64.4800	65.220000	64.474000	65.0227	-0.042%	17,383	+7.446%
2026-06-22	65.2700	65.510000	64.960000	65.0500	-0.337%	29,175	+7.401%
2026-06-18	65.7700	65.770000	65.020000	65.2700	-0.534%	16,801	+7.039%
2026-06-17	66.4700	66.470000	65.580000	65.6201	-1.181%	12,814	+6.468%
2026-06-16	66.4900	66.760000	66.210000	66.4045	-0.144%	18,485	+5.210%
2026-06-15	66.5400	66.818500	66.500000	66.5000	+0.737%	12,329	+5.059%
2026-06-12	65.9700	66.240000	65.820000	66.0137	+0.539%	16,884	+5.833%
2026-06-11	64.7300	66.079900	64.730000	65.6600	+1.233%	19,298	+6.403%
2026-06-10	65.2300	65.820000	64.850000	64.8600	-1.178%	16,339	+7.716%
2026-06-09	66.0600	66.310000	64.680000	65.6331	-0.326%	17,240	+6.447%
2026-06-08	66.4300	66.430000	65.750000	65.8476	-0.056%	10,823	+6.100%
2026-06-05	67.0000	67.000000	65.865000	65.8842	-1.810%	19,340	+6.041%
2026-06-04	66.7300	67.204400	66.620000	67.0990	+0.553%	12,575	+4.121%
2026-06-03	67.1900	67.190000	66.600000	66.7300	-0.994%	10,120	+4.697%
2026-06-02	67.5200	67.680000	67.400000	67.4000	-0.160%	26,064	+3.656%
2026-06-01	67.1200	67.640000	66.950000	67.5078	+0.623%	14,130	+3.491%
2026-05-29	66.8400	67.240000	66.820100	67.0900	+1.322%	21,009	+4.135%
2026-05-28	65.8700	66.340500	65.870000	66.2148	+0.730%	13,486	+5.512%
2026-05-27	65.4300	65.960000	65.430000	65.7351	-0.007%	22,477	+6.282%
2026-05-26	65.8600	66.080000	65.380000	65.7400	+0.091%	24,196	+6.274%
2026-05-22	65.2200	65.950000	65.220000	65.6801	+0.985%	12,047	+6.371%
2026-05-21	64.8400	65.200000	64.720000	65.0395	+0.330%	10,365	+7.418%
2026-05-20	64.6900	65.000000	64.365000	64.8258	+0.676%	11,308	+7.773%
2026-05-19	64.4200	64.600000	64.260000	64.3904	-0.445%	8,777	+8.501%
2026-05-18	64.7600	64.840000	64.190000	64.6783	+0.162%	13,171	+8.018%
2026-05-15	64.8000	64.930000	64.360000	64.5735	-0.854%	14,117	+8.194%
2026-05-14	64.8800	65.275000	64.830000	65.1300	+0.961%	13,657	+7.269%
2026-05-13	64.2600	64.545000	63.690000	64.5100	+0.663%	21,352	+8.300%
2026-05-12	63.8100	64.300000	63.800000	64.0850	-0.201%	24,776	+9.018%
2026-05-11	63.9800	64.370000	63.980000	64.2141	-0.095%	18,053	+8.799%
2026-05-08	64.2400	64.275100	63.960000	64.2751	+0.728%	17,589	+8.696%
2026-05-07	64.1200	64.270000	63.759000	63.8103	-0.494%	14,160	+9.488%
2026-05-06	63.5600	64.130000	63.400000	64.1273	+1.324%	18,877	+8.946%
2026-05-05	63.0300	63.384600	62.920000	63.2892	+0.908%	13,262	+10.389%
2026-05-04	63.3700	63.370000	62.580000	62.7200	-1.104%	13,963	+11.391%
2026-05-01	63.5100	63.770000	63.420000	63.4200	+0.142%	8,919	+10.161%
2026-04-30	62.7650	63.449900	62.710000	63.3300	+1.200%	9,424	+10.318%
2026-04-29	62.3800	62.710000	62.354100	62.5789	-0.305%	6,205	+11.642%
2026-04-28	62.8700	62.880000	62.680000	62.7703	-0.133%	10,126	+11.302%
2026-04-27	62.6700	62.930000	62.640000	62.8539	+0.174%	10,120	+11.154%
2026-04-24	62.7000	62.900000	62.670000	62.7450	+0.121%	8,676	+11.347%
2026-04-23	62.8800	63.050000	62.405000	62.6690	-0.551%	14,778	+11.482%
2026-04-22	62.9250	63.140000	62.710100	63.0161	+0.631%	16,182	+10.868%
2026-04-21	63.1400	63.390000	62.610100	62.6211	-0.869%	22,287	+11.567%
2026-04-20	63.1000	63.320000	62.940000	63.1700	-0.055%	18,504	+10.597%
2026-04-17	62.7600	63.490000	62.570000	63.2050	+1.241%	11,688	+10.536%
2026-04-16	62.3000	62.550000	62.140000	62.4300	+0.353%	14,898	+11.908%
2026-04-15	62.0200	62.380000	61.750000	62.2105	+0.624%	29,372	+12.303%
2026-04-14	61.1700	61.860000	61.170000	61.8246	+0.872%	12,927	+13.004%
2026-04-13	60.7400	61.299800	60.510000	61.2900	+0.426%	20,424	+13.990%
2026-04-10	61.1200	61.300000	60.787100	61.0300	+0.047%	20,518	+14.476%
2026-04-09	60.7000	61.290000	60.533500	61.0015	+0.563%	14,168	+14.529%
2026-04-08	60.7800	60.840000	60.440000	60.6600	+2.052%	17,990	+15.174%
2026-04-07	59.3100	59.440000	58.945000	59.4400	-0.185%	13,319	+17.538%
2026-04-06	59.2100	59.600000	59.210000	59.5500	+0.659%	21,942	+17.321%
2026-04-02	58.6900	59.374000	58.500000	59.1603	+0.102%	52,268	+18.093%
2026-04-01	59.2000	59.410000	58.860100	59.1000	+0.504%	39,128	+18.214%
2026-03-31	58.1500	58.939900	57.880000	58.8034	+2.445%	28,374	+18.810%
2026-03-30	58.1400	58.140000	57.180000	57.4000	+0.087%	24,987	+21.715%
2026-03-27	58.0900	58.100000	57.310000	57.3500	-1.865%	42,742	+21.821%
2026-03-26	58.6600	58.990000	58.315000	58.4400	-1.025%	12,035	+19.549%
2026-03-25	59.1300	59.130000	58.820000	59.0454	+0.657%	7,927	+18.323%
2026-03-24	58.3300	58.880000	58.229100	58.6600	+0.102%	20,850	+19.101%
2026-03-23	58.5300	59.105000	58.390000	58.6000	+1.121%	55,816	+19.223%
2026-03-20	58.6101	58.710000	57.755000	57.9503	-2.342%	14,152	+20.559%
2026-03-19	59.0500	59.340000	58.960000	59.3400	-0.319%	11,299	+17.736%
2026-03-18	60.0250	60.025000	59.490000	59.5300	-1.294%	7,674	+17.360%
2026-03-17	60.4700	60.595600	60.120000	60.3106	+0.534%	10,259	+15.841%
2026-03-16	60.1000	60.270000	59.920000	59.9900	+0.807%	9,733	+16.460%
2026-03-13	60.1400	60.500000	59.510000	59.5100	-0.932%	20,202	+17.399%
2026-03-12	60.1300	60.350000	60.014400	60.0700	-1.120%	11,047	+16.305%
2026-03-11	60.8400	60.950000	60.550000	60.7503	-0.213%	14,234	+15.003%
2026-03-10	60.9200	61.290000	60.330000	60.8800	+0.115%	18,626	+14.758%
2026-03-09	60.0300	60.980000	59.530000	60.8100	+0.347%	21,718	+14.890%
2026-03-06	60.5800	60.869900	60.250000	60.6000	-0.574%	29,052	+15.288%
2026-03-05	61.4300	61.430000	60.576649	60.9500	-1.055%	41,287	+14.626%
2026-03-04	61.4800	61.730000	61.480000	61.6000	+0.163%	13,997	+13.416%
2026-03-03	60.8300	61.529900	60.510000	61.5000	-0.774%	27,765	+13.601%
2026-03-02	61.4600	62.136300	61.315400	61.9800	+0.194%	59,633	+12.721%
2026-02-27	61.7800	61.991300	61.780000	61.8600	-0.674%	16,699	+12.940%
2026-02-26	62.7500	62.750000	61.945100	62.2800	-0.686%	23,122	+12.178%
2026-02-25	62.3900	62.720000	62.200000	62.7100	+0.957%	12,683	+11.409%
2026-02-24	61.8900	62.380000	61.840000	62.1156	+0.154%	44,312	+12.475%
2026-02-23	62.5200	62.710000	61.970000	62.0200	-0.904%	15,637	+12.648%
2026-02-20	62.0600	62.645000	62.060000	62.5859	+0.685%	17,814	+11.630%
2026-02-19	62.1300	62.350000	61.981300	62.1600	-0.305%	18,606	+12.394%
2026-02-18	62.3400	62.560000	62.230000	62.3500	+0.354%	15,899	+12.052%
2026-02-17	61.9200	62.320000	61.605000	62.1300	+0.291%	22,567	+12.449%
2026-02-13	61.9500	62.285000	61.580000	61.9500	-0.209%	15,704	+12.775%
2026-02-12	63.2300	63.230000	61.880000	62.0800	-1.272%	18,106	+12.539%
2026-02-11	63.2300	63.305000	62.860000	62.8800	-0.211%	17,066	+11.108%
2026-02-10	63.3400	63.340000	63.013100	63.0131	-0.074%	17,791	+10.873%
2026-02-09	62.9800	63.270000	62.935000	63.0600	0.000%	21,669	+10.790%
2026-02-06	62.1400	63.060000	62.096200	63.0600	+2.078%	18,757	+10.790%
2026-02-05	62.0500	62.200000	61.610000	61.7760	-1.174%	14,058	+13.093%
2026-02-04	62.3700	62.690000	62.209700	62.5100	+0.482%	19,125	+11.765%
2026-02-03	62.6300	62.670000	61.825000	62.2100	-0.320%	34,695	+12.304%
2026-02-02	62.0200	62.540000	62.020000	62.4100	+0.386%	24,240	+11.944%
2026-01-30	61.8400	62.170000	61.634000	62.1700	-0.096%	12,891	+12.376%
2026-01-29	62.1000	62.230000	61.350000	62.2300	+0.225%	13,867	+12.268%
2026-01-28	62.0400	62.460000	61.830000	62.0900	+0.307%	17,484	+12.521%
2026-01-27	61.9500	62.140000	61.710000	61.9000	+0.243%	16,101	+12.867%
2026-01-26	61.5600	61.840000	61.520000	61.7500	+0.586%	21,354	+13.141%
2026-01-23	61.4600	61.460000	61.190000	61.3900	+0.117%	18,512	+13.804%
2026-01-22	61.4900	61.699900	61.260000	61.3183	+0.522%	16,401	+13.937%
2026-01-21	60.4800	61.200000	60.480000	61.0000	+1.161%	9,934	+14.532%
2026-01-20	61.0100	61.080000	60.300000	60.3000	-1.983%	33,437	+15.861%
2026-01-16	61.6000	61.850000	61.460000	61.5200	-0.081%	14,392	+13.564%
2026-01-15	61.7500	61.879900	61.570000	61.5700	+0.212%	13,299	+13.471%
2026-01-14	61.5500	61.760000	61.255000	61.4400	-0.324%	17,760	+13.712%
2026-01-13	61.7400	61.870000	61.550000	61.6400	-0.097%	16,324	+13.343%
2026-01-12	61.5100	61.810000	61.510000	61.7000	-0.191%	17,495	+13.232%
2026-01-09	61.6100	61.870000	61.540400	61.8183	+0.663%	11,679	+13.016%
2026-01-08	61.2100	61.590000	61.210000	61.4110	+0.125%	19,420	+13.765%
2026-01-07	61.6800	61.680000	61.160000	61.3342	-0.608%	18,531	+13.908%
2026-01-06	61.4700	61.772000	61.470000	61.7097	+0.480%	39,439	+13.215%
2026-01-05	61.5000	61.510000	61.340000	61.4150	+0.155%	30,319	+13.758%
2026-01-02	61.3000	61.320000	60.970000	61.3200	+0.492%	24,494	+13.934%
2025-12-31	61.2400	61.240000	61.000000	61.0200	-0.359%	26,007	+14.494%
2025-12-30	61.4300	61.430000	61.160000	61.2400	-0.145%	22,085	+14.083%
2025-12-29	61.3500	61.459000	61.197500	61.3290	-0.325%	29,712	+13.917%
2025-12-26	61.4000	61.580000	61.400000	61.5290	-0.131%	9,302	+13.547%
2025-12-24	61.1500	61.640000	61.020000	61.6100	+0.588%	15,687	+13.398%
2025-12-23	61.0400	61.289600	60.855000	61.2500	+0.377%	27,684	+14.064%
2025-12-22	60.7000	61.070000	60.665000	61.0200	+0.826%	42,630	+14.494%
2025-12-19	60.4100	60.750000	60.410000	60.5200	-0.264%	35,209	+15.440%
2025-12-18	60.8700	60.945000	60.420000	60.6800	+0.314%	21,336	+15.136%
2025-12-17	60.7349	60.900000	60.335000	60.4900	-0.934%	15,222	+15.497%
2025-12-16	61.2084	61.240000	60.560000	61.0600	-0.602%	46,255	+14.419%
2025-12-15	61.8900	61.890000	61.145000	61.4300	-0.065%	39,830	+13.730%
2025-12-12	61.9800	61.980000	61.122600	61.4700	-0.775%	16,652	+13.656%
2025-12-11	61.8500	61.950000	61.374500	61.9500	+0.162%	45,509	+12.775%
2025-12-10	61.4300	61.850000	61.060000	61.8500	+0.914%	22,033	+12.958%
2025-12-09	61.0800	61.490000	61.080000	61.2900	0.000%	19,267	+13.990%
2025-12-08	61.3600	61.475800	61.070100	61.2900	0.000%	36,943	+13.990%
2025-12-05	61.2600	61.630000	61.220000	61.2900	+0.049%	15,413	+13.990%
2025-12-04	61.2600	61.310000	61.000000	61.2600	+0.190%	21,160	+14.046%
2025-12-03	60.7800	61.310000	60.660000	61.1436	+0.454%	16,968	+14.263%
2025-12-02	60.7700	60.990000	60.580100	60.8670	+0.244%	15,719	+14.782%
2025-12-01	60.7500	60.990000	60.664000	60.7191	-0.204%	37,194	+15.062%
2025-11-28	60.7512	60.990000	60.660000	60.8431	+0.088%	18,544	+14.827%
2025-11-26	60.4300	60.990000	60.310000	60.7896	+0.804%	19,303	+14.928%
2025-11-25	59.8200	60.369900	59.750000	60.3046	+0.858%	17,761	+15.853%
2025-11-24	59.3000	59.870000	59.120000	59.7915	+1.437%	7,782	+16.847%
2025-11-21	58.4600	59.360000	58.340000	58.9445	+1.245%	19,030	+18.526%
2025-11-20	59.7600	60.060000	58.219900	58.2199	-1.187%	28,250	+20.001%
2025-11-19	58.6400	59.460000	58.640000	58.9191	+0.266%	17,317	+18.577%
2025-11-18	58.6900	59.060000	58.449300	58.7628	-0.436%	14,539	+18.892%
2025-11-17	59.5500	59.798000	58.775000	59.0200	-1.038%	24,836	+18.374%
2025-11-14	59.1800	59.950000	59.180000	59.6390	-0.102%	18,033	+17.145%
2025-11-13	60.2300	60.410000	59.421000	59.7000	-1.217%	20,767	+17.026%
2025-11-12	60.3900	60.519000	60.140100	60.4353	+0.508%	20,861	+15.602%
2025-11-11	59.7650	60.300000	59.759000	60.1300	+0.429%	11,456	+16.189%
2025-11-10	59.5600	59.950000	59.435000	59.8733	+1.233%	21,481	+16.687%
2025-11-07	58.9000	59.144300	58.410000	59.1443	-0.025%	14,104	+18.125%
2025-11-06	59.5700	59.600000	59.080000	59.1588	-0.600%	21,277	+18.096%
2025-11-05	59.1900	59.790000	59.190000	59.5158	+0.546%	14,132	+17.388%
2025-11-04	59.3700	59.600000	59.180000	59.1927	-1.018%	63,724	+18.029%
2025-11-03	60.1600	60.160000	59.639000	59.8015	-0.327%	15,606	+16.827%
2025-10-31	60.3200	60.320000	59.735000	59.9979	-0.034%	18,386	+16.445%
2025-10-30	60.0900	60.354000	59.861000	60.0181	-0.846%	14,917	+16.406%
2025-10-29	60.7900	60.900000	60.311800	60.5300	-0.313%	21,408	+15.421%
2025-10-28	60.6400	60.720000	60.395000	60.7200	+0.593%	19,504	+15.060%
2025-10-27	60.0000	60.390000	59.900000	60.3620	+1.083%	22,757	+15.742%
2025-10-24	59.3400	59.880000	59.265000	59.7150	+1.097%	35,380	+16.996%
2025-10-23	58.9500	59.250000	58.950000	59.0671	+0.296%	14,813	+18.280%
2025-10-22	59.3400	59.340000	58.619000	58.8930	-0.521%	15,158	+18.629%
2025-10-21	59.3100	59.310000	59.071600	59.2015	+0.240%	26,276	+18.011%
2025-10-20	58.6400	59.220000	58.640000	59.0599	+1.101%	13,323	+18.294%
2025-10-17	58.0300	58.750000	58.030000	58.4170	+0.409%	13,431	+19.596%
2025-10-16	58.7800	58.860000	57.960000	58.1791	-0.261%	12,116	+20.085%
2025-10-15	58.4100	58.949900	58.102500	58.3311	+0.215%	11,311	+19.772%
2025-10-14	57.5662	58.480000	57.400000	58.2061	-0.072%	12,389	+20.029%
2025-10-13	58.2000	58.336800	57.940900	58.2480	+1.498%	16,167	+19.943%
2025-10-10	58.8600	59.107200	57.385000	57.3882	-2.301%	19,827	+21.740%
2025-10-09	59.2600	59.260000	58.690000	58.7398	-0.481%	22,021	+18.939%
2025-10-08	58.8500	59.138900	58.831000	59.0240	+0.183%	18,307	+18.366%
2025-10-07	59.0300	59.380000	58.750100	58.9164	-0.429%	29,109	+18.582%
2025-10-06	59.3800	59.380000	58.870000	59.1700	-0.092%	28,386	+18.074%
2025-10-03	59.3300	59.530000	59.060000	59.2246	+0.177%	19,107	+17.965%
2025-10-02	59.3700	59.370000	58.910000	59.1202	+0.068%	22,221	+18.173%
2025-10-01	58.7300	59.250000	58.440000	59.0800	+0.787%	31,077	+18.254%
2025-09-30	58.4500	58.618700	58.300000	58.6187	+0.402%	20,528	+19.184%
2025-09-29	58.5800	58.740000	58.120000	58.3842	+0.263%	15,199	+19.663%
2025-09-26	57.9800	58.379600	57.928600	58.2310	+0.560%	10,098	+19.978%
2025-09-25	58.0700	58.090000	57.740000	57.9067	-0.470%	14,103	+20.650%
2025-09-24	58.4000	58.590000	58.104000	58.1799	-0.517%	12,442	+20.083%
2025-09-23	58.6200	58.888900	58.348500	58.4825	-0.252%	19,074	+19.462%
2025-09-22	58.2000	58.737600	58.000000	58.6300	+0.554%	19,500	+19.162%
2025-09-19	58.2610	58.320000	57.920000	58.3068	-0.135%	13,459	+19.822%
2025-09-18	58.3000	58.438800	58.090000	58.3854	+0.580%	10,769	+19.661%
2025-09-17	58.3400	58.340000	57.970000	58.0486	-0.094%	15,378	+20.355%
2025-09-16	58.2800	58.280000	58.000000	58.1034	-0.069%	7,700	+20.242%
2025-09-15	58.1100	58.430000	58.100100	58.1434	+0.170%	13,312	+20.159%
2025-09-12	58.1900	58.266300	58.030000	58.0448	-0.252%	8,347	+20.363%
2025-09-11	57.7400	58.200000	57.740000	58.1914	+1.030%	12,783	+20.060%
2025-09-10	57.5873	57.669900	57.500100	57.5983	+0.373%	9,845	+21.296%
2025-09-09	57.2400	57.470000	57.240000	57.3842	+0.244%	7,688	+21.748%
2025-09-08	57.4100	57.550000	57.050000	57.2446	-0.146%	17,555	+22.045%
2025-09-05	58.0200	58.020000	57.161300	57.3281	-0.081%	13,522	+21.868%
2025-09-04	57.3200	57.516700	57.080000	57.3746	+0.463%	10,988	+21.769%
2025-09-03	57.1500	57.260000	56.780000	57.1100	+0.324%	16,994	+22.333%
2025-09-02	56.8800	56.925500	56.520000	56.9255	-0.650%	8,347	+22.730%
2025-08-29	57.3600	57.469900	57.180000	57.2978	-0.335%	7,457	+21.932%
2025-08-28	57.4600	57.590000	57.190000	57.4906	+0.144%	11,754	+21.523%
2025-08-27	57.3200	57.490000	57.320000	57.4079	+0.144%	7,932	+21.698%
2025-08-26	57.2300	57.325500	57.150000	57.3255	+0.167%	14,405	+21.873%
2025-08-25	57.4500	57.468600	57.230000	57.2300	-0.331%	18,961	+22.077%
2025-08-22	56.4700	57.498400	56.470000	57.4198	+1.967%	15,682	+21.673%
2025-08-21	56.3500	56.599200	56.290000	56.3123	-0.397%	21,366	+24.066%
2025-08-20	56.8200	56.820000	56.100000	56.5370	-0.312%	29,726	+23.573%
2025-08-19	56.8600	57.296200	56.570000	56.7139	-0.257%	16,099	+23.187%
2025-08-18	56.7500	57.030000	56.730000	56.8600	+0.247%	18,536	+22.871%
2025-08-15	57.0100	57.370000	56.720000	56.7200	-0.209%	16,051	+23.174%
2025-08-14	56.7696	57.122100	56.740000	56.8388	-0.248%	11,392	+22.917%
2025-08-13	57.0800	57.080000	56.771900	56.9800	+0.428%	30,674	+22.612%
2025-08-12	56.3800	56.784300	56.375600	56.7369	+1.242%	12,489	+23.137%
2025-08-11	56.1800	56.260000	56.010000	56.0408	-0.186%	9,673	+24.667%
2025-08-08	55.8500	56.214900	55.850000	56.1450	+0.935%	10,357	+24.436%
2025-08-07	55.9573	55.985200	55.511900	55.6248	-0.012%	45,306	+25.599%
2025-08-06	55.4500	55.820000	55.400000	55.6317	+0.479%	14,779	+25.584%
2025-08-05	55.3600	55.601300	55.200000	55.3664	-0.071%	22,196	+26.186%
2025-08-04	54.7900	55.500000	54.790000	55.4056	+1.412%	21,338	+26.096%
2025-08-01	54.9000	54.900000	54.380000	54.6340	-1.017%	14,401	+27.877%
2025-07-31	55.8750	55.875000	55.195000	55.1954	-0.516%	15,594	+26.576%
2025-07-30	55.6700	55.880000	55.372700	55.4818	-0.338%	28,335	+25.923%
2025-07-29	56.0900	56.156000	55.620000	55.6698	-0.536%	20,146	+25.498%
2025-07-28	56.2600	56.260000	55.770000	55.9700	-0.197%	17,217	+24.825%
2025-07-25	55.9200	56.220000	55.790000	56.0806	+0.280%	14,588	+24.579%
2025-07-24	56.0600	56.110000	55.911100	55.9241	+0.079%	22,484	+24.927%
2025-07-23	55.5800	55.890000	55.440000	55.8800	+0.757%	27,841	+25.026%
2025-07-22	55.2800	55.497500	55.180000	55.4600	+0.038%	18,599	+25.973%
2025-07-21	55.5100	55.650000	55.405000	55.4388	+0.251%	14,860	+26.021%
2025-07-18	55.3900	55.650000	55.061000	55.3000	-0.108%	9,179	+26.337%
2025-07-17	55.1750	55.410000	55.138000	55.3600	+0.538%	7,963	+26.200%
2025-07-16	54.9188	55.197600	54.645000	55.0638	+0.108%	15,693	+26.879%
2025-07-15	55.3300	55.330000	55.000000	55.0046	-0.256%	8,850	+27.016%
2025-07-14	55.0800	55.220000	55.000000	55.1455	-0.243%	13,706	+26.691%
2025-07-11	55.1800	55.300000	55.086200	55.2800	-0.305%	15,374	+26.383%
2025-07-10	55.0800	55.590000	55.080000	55.4489	+0.593%	19,153	+25.998%
2025-07-09	55.1100	55.283900	54.830100	55.1223	+0.597%	14,872	+26.744%
2025-07-08	54.8300	54.960000	54.600000	54.7950	+0.179%	8,133	+27.501%
2025-07-07	55.0100	55.240000	54.600000	54.6970	-1.081%	31,310	+27.730%
2025-07-03	54.9000	55.328800	54.900000	55.2945	+0.829%	11,055	+26.350%
2025-07-02	54.5100	54.989900	54.450000	54.8400	+0.744%	26,758	+27.397%
2025-07-01	53.9900	54.580000	53.990000	54.4350	+0.380%	20,098	+28.345%
2025-06-30	54.0100	54.270000	53.830000	54.2287	+0.612%	18,434	+28.833%
2025-06-27	53.7000	54.120000	53.615100	53.8989	+0.556%	18,185	+29.621%
2025-06-26	53.4200	53.660000	53.210900	53.6011	+0.953%	25,651	+30.341%
2025-06-25	53.0600	53.207200	52.953300	53.0949	+0.151%	18,042	+31.584%
2025-06-24	52.9100	53.160000	52.850000	53.0151	+0.808%	16,316	+31.782%
2025-06-23	52.1700	52.590000	51.996700	52.5900	+0.820%	35,654	+32.847%
2025-06-20	52.1900	52.510000	52.014200	52.1621	-0.870%	11,854	+33.937%
2025-06-18	52.5100	52.874800	52.510000	52.6200	+0.278%	7,313	+32.772%
2025-06-17	52.6800	52.940000	52.436000	52.4742	-0.709%	13,786	+33.140%
2025-06-16	52.6700	53.120400	52.670000	52.8491	+0.893%	10,082	+32.196%
2025-06-13	52.6700	52.950000	52.330100	52.3812	-1.205%	10,268	+33.377%
2025-06-12	52.8300	53.082100	52.680000	53.0200	+0.350%	25,199	+31.770%
2025-06-11	53.0000	53.210000	52.739700	52.8349	-0.123%	18,240	+32.232%
2025-06-10	52.7100	52.960000	52.672300	52.9000	+0.487%	10,589	+32.069%
2025-06-09	52.6200	52.830000	52.510000	52.6435	+0.537%	17,183	+32.712%
2025-06-06	52.5060	52.640000	52.355000	52.3624	+0.831%	10,467	+33.425%
2025-06-05	52.2500	52.292300	51.915100	51.9307	-0.386%	10,620	+34.534%
2025-06-04	52.0900	52.360000	52.060100	52.1320	+0.071%	8,226	+34.014%
2025-06-03	51.7200	52.220000	51.530000	52.0950	+0.870%	15,500	+34.110%
2025-06-02	51.3000	51.769800	51.060000	51.6459	+0.216%	15,654	+35.276%
2025-05-30	51.3800	51.650000	50.960000	51.5346	+0.137%	11,842	+35.568%
2025-05-29	51.6706	51.770000	51.260000	51.4640	+0.394%	7,179	+35.754%
2025-05-28	51.4800	51.710000	51.262000	51.2620	-0.393%	14,533	+36.289%
2025-05-27	51.0800	51.597800	50.960000	51.4645	+1.536%	16,190	+35.753%
2025-05-23	50.2600	50.830000	50.260000	50.6860	-0.601%	17,435	+37.838%
2025-05-22	51.0600	51.250000	50.710300	50.9923	-0.131%	13,267	+37.010%
2025-05-21	51.3800	51.910000	50.930100	51.0594	-1.409%	24,464	+36.830%
2025-05-20	51.8500	52.049200	51.610000	51.7892	-0.310%	16,959	+34.901%
2025-05-19	51.3000	52.049900	51.300000	51.9500	+0.183%	19,724	+34.484%
2025-05-16	51.8700	51.994000	51.420000	51.8552	+0.650%	16,851	+34.730%
2025-05-15	51.0500	51.600000	51.050000	51.5201	+0.390%	16,166	+35.606%
2025-05-14	51.2200	51.370000	51.047100	51.3200	-0.175%	15,619	+36.135%
2025-05-13	51.0600	51.450000	50.970000	51.4100	+0.903%	15,420	+35.897%
2025-05-12	50.7400	50.960000	50.580000	50.9500	+2.980%	17,764	+37.123%
2025-05-09	49.7900	49.790000	49.350000	49.4756	-0.013%	10,836	+41.210%
2025-05-08	49.5300	49.830000	49.266000	49.4821	+0.904%	8,034	+41.191%
2025-05-07	49.2400	49.330000	48.711700	49.0387	+0.120%	17,936	+42.468%
2025-05-06	48.8909	49.330000	48.890900	48.9800	-0.609%	11,446	+42.639%
2025-05-05	49.2000	49.629900	49.200000	49.2800	-0.665%	19,029	+41.770%
2025-05-02	49.3000	49.730000	49.300000	49.6100	+1.722%	15,223	+40.827%
2025-05-01	49.0000	49.400000	48.770000	48.7700	+0.164%	27,069	+43.253%
2025-04-30	48.1600	48.690000	47.820000	48.6900	+0.041%	10,315	+43.488%
2025-04-29	48.4400	48.900000	48.440000	48.6700	+0.433%	23,375	+43.547%
2025-04-28	48.4000	48.655000	48.040000	48.4600	+0.207%	27,856	+44.169%
2025-04-25	48.2400	48.599900	48.046300	48.3600	+0.207%	18,372	+44.467%
2025-04-24	47.4300	48.300000	47.386200	48.2600	+1.877%	33,014	+44.767%
2025-04-23	47.9000	48.160000	47.180000	47.3708	+1.654%	23,076	+47.484%
2025-04-22	46.1000	46.887500	46.100000	46.6000	+1.925%	15,234	+49.924%
2025-04-21	46.2100	46.210000	45.250000	45.7200	-2.161%	18,910	+52.809%
2025-04-17	46.4400	47.000000	46.399400	46.7300	+0.646%	15,828	+49.507%
2025-04-16	46.8900	47.130000	46.100000	46.4300	-2.026%	12,136	+50.473%
2025-04-15	47.6900	47.989400	47.330000	47.3900	-0.274%	26,287	+47.424%
2025-04-14	47.8000	48.002800	47.060000	47.5200	+1.106%	14,601	+47.021%
2025-04-11	46.0500	47.180000	45.940000	47.0000	+1.446%	14,821	+48.648%
2025-04-10	47.0000	47.000000	45.210000	46.3300	-3.439%	20,093	+50.797%
2025-04-09	43.5800	48.090000	43.520000	47.9800	+9.095%	57,177	+45.612%
2025-04-08	45.9900	46.389600	43.500000	43.9800	-1.713%	40,337	+58.855%
2025-04-07	43.5300	45.960000	43.060000	44.7466	-0.915%	60,849	+56.133%
2025-04-04	46.5100	46.680000	45.065000	45.1600	-5.602%	54,699	+54.704%
2025-04-03	48.6400	48.760000	47.780000	47.8400	-4.872%	43,758	+46.038%
2025-04-02	49.5400	50.449900	49.540000	50.2900	+0.661%	17,694	+38.923%
2025-04-01	49.8600	50.030000	49.560000	49.9600	+0.020%	13,465	+39.841%
2025-03-31	49.1600	50.060000	49.120000	49.9500	+0.536%	16,563	+39.869%
2025-03-28	50.2900	50.421600	49.605000	49.6836	-1.695%	18,449	+40.619%
2025-03-27	50.6200	50.754400	50.410000	50.5404	-0.537%	96,135	+38.235%
2025-03-26	51.1500	51.348700	50.699600	50.8131	-0.832%	16,201	+37.493%
2025-03-25	51.3800	51.380000	51.120000	51.2393	-0.216%	24,954	+36.349%
2025-03-24	51.0100	51.350000	51.010000	51.3500	+1.462%	35,818	+36.055%
2025-03-21	50.3600	50.610000	50.150000	50.6100	-0.745%	9,215	+38.045%
2025-03-20	50.7700	51.300000	50.770000	50.9900	-0.430%	17,406	+37.016%
2025-03-19	50.9597	51.500000	50.900000	51.2100	+0.863%	23,096	+36.427%
2025-03-18	50.9000	50.910000	50.680000	50.7717	-0.623%	88,703	+37.605%
2025-03-17	50.7300	51.340000	50.730000	51.0900	+0.749%	10,446	+36.748%
2025-03-14	50.1400	50.720000	50.140000	50.7100	+2.135%	24,395	+37.772%
2025-03-13	50.3000	50.370000	49.637100	49.6500	-1.407%	20,519	+40.714%
2025-03-12	50.6100	50.610000	49.980000	50.3586	-0.028%	21,002	+38.734%
2025-03-11	50.7900	50.890000	49.990000	50.3729	-1.052%	27,156	+38.694%
2025-03-10	51.3800	51.542500	50.573400	50.9087	-2.220%	22,617	+37.235%
2025-03-07	51.3200	52.064300	51.300000	52.0643	+1.102%	14,615	+34.189%
2025-03-06	51.4900	51.982800	51.300000	51.4967	-1.068%	21,363	+35.668%
2025-03-05	51.4800	52.151300	51.240000	52.0528	+1.285%	17,304	+34.218%
2025-03-04	51.5100	51.980000	51.210000	51.3923	-1.088%	24,889	+35.943%
2025-03-03	53.0300	53.069900	51.820000	51.9576	-1.744%	15,609	+34.464%
2025-02-28	52.0900	52.890000	52.025000	52.8800	+1.219%	29,901	+32.119%
2025-02-27	53.0400	53.080000	52.243000	52.2430	-1.247%	70,091	+33.730%
2025-02-26	53.0300	53.330000	52.740000	52.9026	-0.079%	16,671	+32.062%
2025-02-25	53.0800	53.115000	52.771000	52.9443	-0.169%	18,645	+31.958%
2025-02-24	53.4800	53.480000	53.033700	53.0337	-0.313%	33,566	+31.736%
2025-02-21	53.8041	53.900000	53.161400	53.2000	-1.316%	15,121	+31.324%
2025-02-20	54.0300	54.030000	53.630000	53.9094	-0.131%	30,529	+29.596%
2025-02-19	53.7700	54.080000	53.700000	53.9800	+0.334%	18,483	+29.426%
2025-02-18	53.6500	53.805800	53.601800	53.8004	+0.402%	16,596	+29.859%