Dark

FDVV
Fidelity High Dividend ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:58:23 PM EDT

64.19USD+0.825%(+0.52)919,027

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 8:06:30 AM EDT

64.33USD+1.040%(+0.66)0

After-hours

Aug 7, 2026 4:32:30 PM EDT

64.73USD+0.833%(+0.54)1,676

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	63.7500	64.255000	63.641000	64.2000	+0.832%	919,027	0.000%
2026-08-06	64.2800	64.280000	63.580000	63.6700	-0.485%	843,354	+0.832%
2026-08-05	64.2700	64.400000	63.820000	63.9800	+0.031%	747,047	+0.344%
2026-08-04	63.1400	64.110000	63.060000	63.9600	+1.508%	1,002,420	+0.375%
2026-08-03	62.8000	63.070000	62.780000	63.0100	+0.719%	1,108,362	+1.889%
2026-07-31	62.4700	62.680000	62.025000	62.5600	-0.350%	1,039,362	+2.621%
2026-07-30	62.8700	62.870000	62.290000	62.7800	+0.320%	777,222	+2.262%
2026-07-29	63.1500	63.350000	62.555000	62.5800	-1.091%	673,756	+2.589%
2026-07-28	62.9200	63.430000	62.885000	63.2700	+0.990%	772,194	+1.470%
2026-07-27	62.7900	63.000000	62.490000	62.6500	+0.401%	600,196	+2.474%
2026-07-24	61.9400	62.637400	61.939900	62.4000	+0.955%	745,163	+2.885%
2026-07-23	61.8600	62.050000	61.616000	61.8100	-1.104%	1,034,974	+3.867%
2026-07-22	62.2600	62.620000	62.250000	62.5000	+0.677%	761,044	+2.720%
2026-07-21	61.9600	62.145000	61.760000	62.0800	+0.518%	689,934	+3.415%
2026-07-20	62.3300	62.380000	61.670000	61.7600	-0.644%	643,340	+3.951%
2026-07-17	62.3700	62.690000	62.080000	62.1600	-0.782%	842,516	+3.282%
2026-07-16	62.2700	62.705000	62.270000	62.6500	+0.578%	732,540	+2.474%
2026-07-15	62.1500	62.470000	62.130000	62.2900	+0.387%	793,068	+3.066%
2026-07-14	61.9500	62.220000	61.830000	62.0500	+0.178%	664,284	+3.465%
2026-07-13	62.2200	62.400000	61.885000	61.9400	-0.322%	1,304,539	+3.649%
2026-07-10	61.8900	62.226300	61.770000	62.1400	+0.599%	729,521	+3.315%
2026-07-09	61.5200	61.945000	61.425000	61.7700	+0.439%	659,416	+3.934%
2026-07-08	61.5900	61.680000	61.220000	61.5000	-0.534%	705,866	+4.390%
2026-07-07	61.8100	62.000000	61.780000	61.8300	+0.471%	611,117	+3.833%
2026-07-06	61.4200	61.585000	61.280000	61.5400	+0.424%	770,001	+4.322%
2026-07-02	60.9400	61.300000	60.899900	61.2800	+0.989%	766,294	+4.765%
2026-07-01	60.2900	60.890000	60.191000	60.6800	+0.647%	806,129	+5.801%
2026-06-30	60.3100	60.430000	60.080000	60.2900	-0.083%	804,565	+6.485%
2026-06-29	60.3500	60.410000	59.930000	60.3400	+0.366%	694,899	+6.397%
2026-06-26	59.8600	60.375000	59.820000	60.1200	+0.250%	927,202	+6.786%
2026-06-25	60.4700	60.506300	59.900000	59.9700	-0.843%	722,847	+7.054%
2026-06-24	60.5400	60.780000	60.290000	60.4800	+0.066%	601,822	+6.151%
2026-06-23	60.1100	60.575000	60.010000	60.4400	+0.083%	900,484	+6.221%
2026-06-22	60.6300	60.915000	60.360000	60.3900	-0.330%	1,192,607	+6.309%
2026-06-18	60.7900	60.845000	60.485000	60.5900	-0.427%	738,156	+5.958%
2026-06-17	61.7200	61.800000	60.680000	60.8500	-1.473%	940,190	+5.505%
2026-06-16	61.9100	62.027400	61.665000	61.7600	-0.016%	553,462	+3.951%
2026-06-15	62.0000	62.060000	61.715000	61.7700	+0.488%	916,308	+3.934%
2026-06-12	61.3300	61.690000	61.115000	61.4700	+0.573%	730,148	+4.441%
2026-06-11	60.6700	61.319900	60.435000	61.1200	+1.125%	894,495	+5.039%
2026-06-10	60.6600	61.015000	60.410000	60.4400	-0.527%	697,698	+6.221%
2026-06-09	60.7600	60.989400	60.020000	60.7600	+0.413%	561,098	+5.662%
2026-06-08	60.8700	61.006700	60.485000	60.5100	-0.214%	598,432	+6.098%
2026-06-05	61.0900	61.215900	60.510000	60.6400	-1.012%	1,153,214	+5.871%
2026-06-04	61.0800	61.290000	61.065000	61.2600	+0.492%	586,664	+4.799%
2026-06-03	61.4400	61.470000	60.950000	60.9600	-1.119%	633,454	+5.315%
2026-06-02	61.6600	61.785000	61.595000	61.6500	+0.049%	726,796	+4.136%
2026-06-01	61.5400	61.795000	61.490000	61.6200	-0.032%	862,690	+4.187%
2026-05-29	61.5900	61.725000	61.520000	61.6400	+0.900%	662,550	+4.153%
2026-05-28	60.8700	61.240000	60.730000	61.0900	+0.494%	732,673	+5.091%
2026-05-27	60.7900	61.000000	60.715000	60.7900	+0.148%	557,745	+5.609%
2026-05-26	60.9000	60.990000	60.580000	60.7000	0.000%	668,773	+5.766%
2026-05-22	60.4700	60.775000	60.420000	60.7000	+0.881%	617,385	+5.766%
2026-05-21	59.8600	60.225000	59.640000	60.1700	+0.217%	635,365	+6.698%
2026-05-20	59.4500	60.045000	59.320000	60.0400	+1.094%	789,847	+6.929%
2026-05-19	59.3300	59.660000	59.190000	59.3900	-0.185%	641,865	+8.099%
2026-05-18	59.4200	59.630000	59.155000	59.5000	+0.405%	606,467	+7.899%
2026-05-15	59.6900	59.690000	59.245000	59.2600	-1.151%	702,598	+8.336%
2026-05-14	59.6600	60.120000	59.660000	59.9500	+0.909%	759,382	+7.089%
2026-05-13	59.3100	59.520000	59.140000	59.4100	-0.017%	730,855	+8.063%
2026-05-12	59.2600	59.505000	58.980000	59.4200	+0.304%	528,805	+8.044%
2026-05-11	59.4300	59.505000	59.140000	59.2400	-0.454%	754,336	+8.373%
2026-05-08	59.5200	59.610000	59.440000	59.5100	+0.490%	602,417	+7.881%
2026-05-07	59.5100	59.590000	59.130000	59.2200	-0.671%	716,593	+8.409%
2026-05-06	59.2000	59.690000	59.200000	59.6200	+1.481%	871,380	+7.682%
2026-05-05	58.5800	58.930000	58.485000	58.7500	+0.651%	493,184	+9.277%
2026-05-04	58.8000	58.890000	58.250000	58.3700	-1.252%	854,391	+9.988%
2026-05-01	59.2800	59.490000	59.060000	59.1100	+0.068%	755,884	+8.611%
2026-04-30	58.4700	59.150000	58.435000	59.0700	+1.078%	624,174	+8.685%
2026-04-29	58.5700	58.580000	58.250000	58.4400	-0.494%	482,431	+9.856%
2026-04-28	58.7600	58.828000	58.580100	58.7300	+0.085%	549,940	+9.314%
2026-04-27	58.5700	58.875000	58.570000	58.6800	+0.017%	539,013	+9.407%
2026-04-24	58.7100	58.790000	58.470000	58.6700	-0.017%	715,199	+9.426%
2026-04-23	58.7200	59.000000	58.240000	58.6800	-0.068%	809,908	+9.407%
2026-04-22	58.8600	58.970300	58.620100	58.7200	+0.273%	784,724	+9.332%
2026-04-21	59.1700	59.240000	58.470000	58.5600	-1.014%	686,110	+9.631%
2026-04-20	59.0300	59.165500	58.969900	59.1600	-0.034%	667,136	+8.519%
2026-04-17	58.6800	59.340000	58.680000	59.1800	+1.422%	820,102	+8.483%
2026-04-16	58.2100	58.430000	58.200000	58.3500	+0.292%	673,722	+10.026%
2026-04-15	57.8750	58.235000	57.800000	58.1800	+0.588%	889,378	+10.347%
2026-04-14	57.4600	57.899800	57.385000	57.8400	+0.609%	886,832	+10.996%
2026-04-13	56.9500	57.495000	56.800000	57.4900	+0.454%	616,575	+11.672%
2026-04-10	57.4600	57.550000	57.150000	57.2300	-0.261%	857,064	+12.179%
2026-04-09	56.8200	57.520000	56.730000	57.3800	+0.737%	688,303	+11.886%
2026-04-08	56.9500	57.045000	56.480000	56.9600	+2.207%	1,539,364	+12.711%
2026-04-07	55.6500	55.810000	55.285000	55.7300	-0.268%	1,060,009	+15.198%
2026-04-06	55.5250	55.890000	55.485000	55.8800	+0.504%	616,037	+14.889%
2026-04-02	54.8600	55.619900	54.735000	55.6000	+0.361%	1,053,467	+15.468%
2026-04-01	55.3800	55.520000	55.205000	55.4000	+0.290%	1,521,995	+15.884%
2026-03-31	54.5800	55.320000	54.280000	55.2400	+2.353%	1,104,279	+16.220%
2026-03-30	54.3600	54.485000	53.780000	53.9700	+0.130%	2,123,202	+18.955%
2026-03-27	54.4600	54.460000	53.770000	53.9000	-1.246%	939,234	+19.109%
2026-03-26	54.8300	55.259000	54.510000	54.5800	-0.926%	1,028,857	+17.626%
2026-03-25	55.1500	55.379400	54.835000	55.0900	+0.658%	934,868	+16.537%
2026-03-24	54.4700	55.080000	54.410000	54.7300	-0.146%	1,250,817	+17.303%
2026-03-23	55.1100	55.355000	54.700000	54.8100	+1.070%	1,790,789	+17.132%
2026-03-20	55.1300	55.190000	54.070000	54.2300	-2.499%	1,464,051	+18.385%
2026-03-19	55.4700	55.915000	55.290000	55.6200	-0.269%	1,457,344	+15.426%
2026-03-18	56.4800	56.520000	55.735000	55.7700	-1.623%	1,077,804	+15.116%
2026-03-17	57.0000	57.110000	56.655000	56.6900	+0.159%	830,014	+13.247%
2026-03-16	56.6300	56.830000	56.500000	56.6000	+0.819%	699,781	+13.428%
2026-03-13	56.7400	56.940000	56.100000	56.1400	-0.514%	1,253,398	+14.357%
2026-03-12	56.6700	56.880000	56.420000	56.4300	-1.294%	949,728	+13.769%
2026-03-11	57.4300	57.430000	56.905000	57.1700	-0.418%	807,442	+12.297%
2026-03-10	57.4000	57.989100	57.135000	57.4100	-0.209%	1,141,808	+11.827%
2026-03-09	56.8500	57.720000	56.345000	57.5300	+0.244%	1,475,703	+11.594%
2026-03-06	57.2900	57.525000	56.870000	57.3900	-0.864%	1,109,684	+11.866%
2026-03-05	58.0200	58.185000	57.445000	57.8900	-0.873%	1,129,581	+10.900%
2026-03-04	58.2700	58.537500	58.015000	58.4000	+0.326%	768,942	+9.932%
2026-03-03	57.8900	58.430000	57.220000	58.2100	-0.818%	1,430,099	+10.290%
2026-03-02	58.2150	58.895000	58.151300	58.6900	-0.559%	1,219,454	+9.388%
2026-02-27	59.0200	59.210000	58.850000	59.0200	-0.656%	943,740	+8.777%
2026-02-26	59.6700	59.685000	59.120000	59.4100	-0.202%	1,087,513	+8.063%
2026-02-25	59.3200	59.585000	59.215000	59.5300	+0.439%	808,673	+7.845%
2026-02-24	58.9800	59.355700	58.880000	59.2700	+0.186%	1,404,459	+8.318%
2026-02-23	59.5500	59.800000	58.960000	59.1600	-0.821%	1,110,201	+8.519%
2026-02-20	59.2100	59.660000	59.115000	59.6500	+0.573%	921,423	+7.628%
2026-02-19	59.3200	59.460000	59.070000	59.3100	-0.101%	876,403	+8.245%
2026-02-18	59.3700	59.540000	59.235000	59.3700	+0.304%	1,044,843	+8.135%
2026-02-17	59.1800	59.360000	58.760000	59.1900	+0.135%	976,220	+8.464%
2026-02-13	58.9900	59.450000	58.710000	59.1100	+0.136%	1,137,096	+8.611%
2026-02-12	59.9600	60.045000	58.985300	59.0300	-1.452%	1,047,157	+8.758%
2026-02-11	60.0200	60.120000	59.755000	59.9000	+0.251%	1,021,072	+7.179%
2026-02-10	59.8400	59.915000	59.695000	59.7500	+0.033%	775,517	+7.448%
2026-02-09	59.5100	59.830000	59.450000	59.7300	+0.185%	1,127,569	+7.484%
2026-02-06	58.9300	59.725000	58.920000	59.6200	+1.897%	1,247,969	+7.682%
2026-02-05	58.7700	58.770000	58.280000	58.5100	-0.730%	1,178,780	+9.725%
2026-02-04	58.6100	59.085000	58.610000	58.9400	+0.873%	1,289,510	+8.924%
2026-02-03	58.2500	58.570000	57.990000	58.4300	+0.395%	1,130,576	+9.875%
2026-02-02	57.9800	58.325000	57.915000	58.2000	+0.103%	1,252,289	+10.309%
2026-01-30	58.0300	58.190000	57.595000	58.1400	+0.017%	1,176,143	+10.423%
2026-01-29	58.2000	58.360000	57.643200	58.1300	+0.103%	1,230,157	+10.442%
2026-01-28	58.2400	58.350000	57.910000	58.0700	-0.138%	818,273	+10.556%
2026-01-27	57.7500	58.160000	57.670100	58.1500	+0.937%	831,509	+10.404%
2026-01-26	57.4700	57.675000	57.435000	57.6100	+0.646%	988,854	+11.439%
2026-01-23	57.1900	57.270000	57.045000	57.2400	+0.105%	951,747	+12.159%
2026-01-22	57.2800	57.430000	57.115000	57.1800	+0.245%	1,021,732	+12.277%
2026-01-21	56.8600	57.185000	56.565000	57.0400	+0.742%	1,185,284	+12.553%
2026-01-20	57.0400	57.165000	56.545000	56.6200	-1.804%	1,254,861	+13.387%
2026-01-16	57.4600	57.775000	57.460000	57.6600	+0.296%	1,402,132	+11.342%
2026-01-15	57.5800	57.717000	57.440000	57.4900	+0.192%	877,184	+11.672%
2026-01-14	57.1600	57.385000	57.074600	57.3800	+0.210%	1,000,918	+11.886%
2026-01-13	57.2100	57.285000	57.085000	57.2600	+0.140%	851,568	+12.120%
2026-01-12	56.9500	57.220000	56.900000	57.1800	0.000%	990,241	+12.277%
2026-01-09	56.9800	57.295000	56.955000	57.1800	+0.545%	924,889	+12.277%
2026-01-08	56.4200	56.915000	56.360000	56.8700	+0.691%	1,007,544	+12.889%
2026-01-07	57.1100	57.110000	56.445000	56.4800	-1.120%	1,120,073	+13.669%
2026-01-06	57.1600	57.215000	57.044600	57.1200	+0.053%	1,516,318	+12.395%
2026-01-05	57.1800	57.240000	56.849900	57.0900	+0.088%	1,407,258	+12.454%
2026-01-02	56.8800	57.140000	56.720000	57.0400	+0.617%	1,461,077	+12.553%
2025-12-31	57.0900	57.090000	56.670000	56.6900	-0.631%	747,066	+13.247%
2025-12-30	56.9800	57.086000	56.955000	57.0500	+0.105%	699,533	+12.533%
2025-12-29	57.0400	57.081200	56.890000	56.9900	-0.193%	824,431	+12.651%
2025-12-26	57.1200	57.199000	56.955000	57.1000	+0.018%	586,195	+12.434%
2025-12-24	56.8500	57.146000	56.845000	57.0900	+0.440%	563,906	+12.454%
2025-12-23	56.6300	56.896600	56.610100	56.8400	+0.371%	1,150,356	+12.949%
2025-12-22	56.4700	56.685000	56.413000	56.6300	+0.533%	1,224,541	+13.367%
2025-12-19	56.2300	56.489300	56.230000	56.3300	-0.283%	1,086,510	+13.971%
2025-12-18	56.7900	56.845000	56.390000	56.4900	-0.053%	842,896	+13.648%
2025-12-17	56.7300	56.812500	56.390000	56.5200	-0.177%	692,180	+13.588%
2025-12-16	56.9100	56.950000	56.424500	56.6200	-0.649%	1,292,499	+13.387%
2025-12-15	57.1900	57.250000	56.780000	56.9900	-0.035%	942,554	+12.651%
2025-12-12	57.4400	57.440000	56.875000	57.0100	-0.749%	721,063	+12.612%
2025-12-11	57.1700	57.440000	57.080000	57.4400	+0.297%	779,502	+11.769%
2025-12-10	56.9000	57.390000	56.790000	57.2700	+0.686%	726,348	+12.101%
2025-12-09	56.9800	57.130000	56.835000	56.8800	-0.123%	768,912	+12.869%
2025-12-08	57.0100	57.089900	56.835000	56.9500	-0.053%	791,444	+12.730%
2025-12-05	57.0600	57.257300	56.935000	56.9800	-0.070%	838,795	+12.671%
2025-12-04	57.0700	57.150000	56.810000	57.0200	+0.140%	932,795	+12.592%
2025-12-03	56.7500	57.045000	56.740000	56.9400	+0.388%	657,502	+12.750%
2025-12-02	56.8800	56.880000	56.584500	56.7200	-0.088%	700,438	+13.188%
2025-12-01	56.7400	56.940000	56.630000	56.7700	-0.421%	931,523	+13.088%
2025-11-28	56.7300	57.025000	56.710000	57.0100	+0.529%	382,737	+12.612%
2025-11-26	56.4300	56.880000	56.400000	56.7100	+0.907%	761,338	+13.208%
2025-11-25	55.8100	56.266497	55.580000	56.2000	+0.807%	1,005,426	+14.235%
2025-11-24	55.4900	55.825000	55.260000	55.7500	+0.741%	814,186	+15.157%
2025-11-21	54.9900	55.689700	54.840000	55.3400	+0.930%	1,096,088	+16.010%
2025-11-20	55.9400	56.205000	54.780000	54.8300	-0.922%	1,619,112	+17.089%
2025-11-19	55.2150	55.610000	55.120000	55.3400	+0.036%	783,837	+16.010%
2025-11-18	55.2800	55.640000	55.000000	55.3200	-0.324%	1,265,233	+16.052%
2025-11-17	55.9100	56.055000	55.255000	55.5000	-1.034%	1,012,036	+15.676%
2025-11-14	55.7500	56.268200	55.525000	56.0800	+0.125%	912,675	+14.479%
2025-11-13	56.5700	56.570000	55.910000	56.0100	-1.060%	1,111,328	+14.622%
2025-11-12	56.6300	56.676500	56.504500	56.6100	+0.283%	736,994	+13.408%
2025-11-11	56.1300	56.560000	56.124500	56.4500	+0.606%	703,526	+13.729%
2025-11-10	55.9700	56.160000	55.630000	56.1100	+0.790%	907,181	+14.418%
2025-11-07	55.3200	55.670000	54.995000	55.6700	+0.524%	1,113,309	+15.322%
2025-11-06	55.6000	55.740000	55.283500	55.3800	-0.360%	826,508	+15.926%
2025-11-05	55.4900	55.845000	55.400000	55.5800	+0.162%	966,130	+15.509%
2025-11-04	55.5300	55.745000	55.400000	55.4900	-0.609%	700,705	+15.697%
2025-11-03	56.1100	56.110000	55.530000	55.8300	-0.286%	993,564	+14.992%
2025-10-31	56.1100	56.136500	55.730000	55.9900	-0.089%	723,687	+14.663%
2025-10-30	56.1500	56.320000	56.000000	56.0400	-0.603%	1,079,063	+14.561%
2025-10-29	56.7300	56.815000	56.135000	56.3800	-0.477%	1,095,967	+13.870%
2025-10-28	56.7900	56.790000	56.475000	56.6500	-0.053%	943,875	+13.327%
2025-10-27	56.4900	56.690000	56.460000	56.6800	+0.747%	1,109,203	+13.267%
2025-10-24	56.2000	56.400000	56.174400	56.2600	+0.716%	776,992	+14.113%
2025-10-23	55.9800	55.980000	55.730000	55.8600	+0.072%	619,230	+14.930%
2025-10-22	55.9100	55.951600	55.510000	55.8200	-0.161%	655,772	+15.013%
2025-10-21	56.0700	56.070000	55.842700	55.9100	-0.143%	736,568	+14.827%
2025-10-20	55.6700	56.040000	55.670000	55.9900	+0.865%	759,558	+14.663%
2025-10-17	55.2300	55.630100	55.073900	55.5100	+0.489%	689,356	+15.655%
2025-10-16	55.7800	55.935000	55.004400	55.2400	-0.755%	949,065	+16.220%
2025-10-15	55.7700	55.990000	55.250000	55.6600	+0.469%	1,183,539	+15.343%
2025-10-14	54.9000	55.624500	54.760000	55.4000	+0.217%	1,130,163	+15.884%
2025-10-13	55.1400	55.365000	54.990000	55.2800	+1.134%	758,007	+16.136%
2025-10-10	55.7900	55.936400	54.635000	54.6600	-1.797%	1,374,836	+17.453%
2025-10-09	56.0300	56.050000	55.574800	55.6600	-0.465%	752,080	+15.343%
2025-10-08	55.9000	55.960000	55.720000	55.9200	+0.215%	760,301	+14.807%
2025-10-07	55.9500	55.959900	55.660000	55.8000	-0.090%	797,421	+15.054%
2025-10-06	56.0000	56.010000	55.735000	55.8500	-0.268%	993,439	+14.951%
2025-10-03	55.8500	56.199000	55.850000	56.0000	+0.484%	793,542	+14.643%
2025-10-02	56.0300	56.030000	55.650000	55.7300	-0.518%	996,724	+15.198%
2025-10-01	55.7100	56.040000	55.710000	56.0200	+0.556%	843,720	+14.602%
2025-09-30	55.5500	55.750000	55.370000	55.7100	+0.324%	622,670	+15.240%
2025-09-29	55.7800	55.780000	55.427500	55.5300	-0.180%	721,788	+15.613%
2025-09-26	55.4000	55.716500	55.390000	55.6300	+0.560%	719,975	+15.405%
2025-09-25	55.3500	55.420000	55.090000	55.3200	-0.162%	609,124	+16.052%
2025-09-24	55.6400	55.640000	55.390000	55.4100	-0.270%	706,690	+15.864%
2025-09-23	55.5100	55.791400	55.455000	55.5600	+0.090%	763,045	+15.551%
2025-09-22	55.2200	55.555300	55.150000	55.5100	+0.362%	1,395,503	+15.655%
2025-09-19	55.3500	55.395000	55.079300	55.3100	-0.486%	852,903	+16.073%
2025-09-18	55.6400	55.714500	55.405000	55.5800	+0.018%	1,038,373	+15.509%
2025-09-17	55.5100	55.850000	55.255000	55.5700	+0.198%	737,826	+15.530%
2025-09-16	55.6100	55.640000	55.450000	55.4600	-0.108%	902,410	+15.759%
2025-09-15	55.5700	55.615000	55.430000	55.5200	+0.036%	674,012	+15.634%
2025-09-12	55.5150	55.630000	55.470000	55.5000	-0.162%	591,067	+15.676%
2025-09-11	55.2900	55.620000	55.232000	55.5900	+0.707%	831,778	+15.488%
2025-09-10	55.0100	55.220000	54.910000	55.2000	+0.693%	793,500	+16.304%
2025-09-09	54.7600	54.910000	54.698900	54.8200	+0.128%	691,788	+17.111%
2025-09-08	54.8700	54.870000	54.550000	54.7500	-0.055%	832,500	+17.260%
2025-09-05	55.2600	55.283000	54.600000	54.7800	-0.454%	798,381	+17.196%
2025-09-04	54.8500	55.040000	54.750000	55.0300	+0.456%	639,629	+16.664%
2025-09-03	54.9000	54.970000	54.533500	54.7800	-0.182%	754,533	+17.196%
2025-09-02	54.7500	54.880000	54.520000	54.8800	-0.526%	813,558	+16.983%
2025-08-29	55.2500	55.250000	55.000000	55.1700	-0.109%	1,144,774	+16.368%
2025-08-28	55.3000	55.310000	55.060000	55.2300	0.000%	807,943	+16.241%
2025-08-27	55.0900	55.297200	55.000000	55.2300	+0.200%	947,482	+16.241%
2025-08-26	55.0200	55.170000	54.885000	55.1200	+0.109%	940,004	+16.473%
2025-08-25	55.2300	55.250000	55.035000	55.0600	-0.434%	1,020,743	+16.600%
2025-08-22	54.6600	55.390000	54.660000	55.3000	+1.580%	1,009,569	+16.094%
2025-08-21	54.4900	54.595000	54.302600	54.4400	-0.311%	652,048	+17.928%
2025-08-20	54.7100	54.750000	54.390000	54.6100	-0.018%	1,078,541	+17.561%
2025-08-19	54.6600	54.800000	54.460000	54.6200	+0.110%	966,780	+17.539%
2025-08-18	54.7300	54.730000	54.530000	54.5600	-0.256%	809,132	+17.669%
2025-08-15	54.8800	54.889200	54.610000	54.7000	-0.146%	736,207	+17.367%
2025-08-14	54.7100	54.830000	54.480000	54.7800	-0.091%	767,944	+17.196%
2025-08-13	54.6900	54.830000	54.565000	54.8300	+0.476%	842,880	+17.089%
2025-08-12	54.2700	54.600000	54.240000	54.5700	+0.887%	773,292	+17.647%
2025-08-11	54.3400	54.340000	53.970000	54.0900	-0.295%	928,805	+18.691%
2025-08-08	53.9800	54.290000	53.940000	54.2500	+0.705%	859,919	+18.341%
2025-08-07	54.1100	54.200000	53.735000	53.8700	+0.391%	946,305	+19.176%
2025-08-06	53.5500	53.895000	53.540000	53.6600	+0.299%	1,329,636	+19.642%
2025-08-05	53.7500	53.760000	53.375000	53.5000	-0.335%	764,000	+20.000%
2025-08-04	53.2400	53.695000	53.240000	53.6800	+1.168%	927,468	+19.598%
2025-08-01	53.4000	53.426700	52.860000	53.0600	-0.878%	1,182,214	+20.995%
2025-07-31	54.0500	54.080000	53.410000	53.5300	-0.686%	1,180,035	+19.933%
2025-07-30	54.1200	54.280200	53.681600	53.9000	-0.333%	1,298,365	+19.109%
2025-07-29	54.1100	54.125000	53.925000	54.0800	+0.185%	784,058	+18.713%
2025-07-28	54.1800	54.180000	53.840000	53.9800	-0.351%	931,401	+18.933%
2025-07-25	54.0800	54.185300	53.860000	54.1700	+0.315%	929,206	+18.516%
2025-07-24	54.0100	54.139000	53.900000	54.0000	+0.037%	952,022	+18.889%
2025-07-23	53.7700	53.980000	53.650000	53.9800	+0.596%	995,378	+18.933%
2025-07-22	53.4100	53.708400	53.344100	53.6600	+0.449%	884,741	+19.642%
2025-07-21	53.4800	53.699900	53.400000	53.4200	+0.169%	837,752	+20.180%
2025-07-18	53.5800	53.580000	53.280000	53.3300	-0.112%	787,674	+20.383%
2025-07-17	52.9700	53.420000	52.960000	53.3900	+0.793%	800,251	+20.247%
2025-07-16	52.9000	53.020000	52.480000	52.9700	+0.265%	901,347	+21.201%
2025-07-15	53.2800	53.330000	52.800000	52.8300	-0.508%	2,015,473	+21.522%
2025-07-14	53.1200	53.160000	52.930000	53.1000	-0.188%	923,814	+20.904%
2025-07-11	53.0500	53.300000	52.940000	53.2000	-0.300%	721,955	+20.677%
2025-07-10	53.0700	53.425300	52.949300	53.3600	+0.509%	622,041	+20.315%
2025-07-09	53.0700	53.115100	52.785000	53.0900	+0.568%	772,896	+20.927%
2025-07-08	52.7000	52.860000	52.560000	52.7900	-0.019%	856,721	+21.614%
2025-07-07	53.1000	53.100000	52.525000	52.8000	-0.715%	857,668	+21.591%
2025-07-03	52.9900	53.240000	52.925000	53.1800	+0.663%	446,035	+20.722%
2025-07-02	52.4800	52.840000	52.402000	52.8300	+0.782%	685,202	+21.522%
2025-07-01	52.0000	52.500000	51.995000	52.4200	+0.769%	853,521	+22.472%
2025-06-30	51.8700	52.070000	51.690000	52.0200	+0.347%	743,488	+23.414%
2025-06-27	51.7800	51.995000	51.590000	51.8400	+0.329%	820,129	+23.843%
2025-06-26	51.4400	51.688600	51.413900	51.6700	+0.741%	810,406	+24.250%
2025-06-25	51.4300	51.430000	51.220000	51.2900	-0.233%	973,686	+25.171%
2025-06-24	51.2200	51.495000	51.161600	51.4100	+0.804%	847,840	+24.878%
2025-06-23	50.7800	51.025000	50.525400	51.0000	+0.433%	1,521,915	+25.882%
2025-06-20	50.9200	51.010000	50.670000	50.7800	-0.704%	890,033	+26.428%
2025-06-18	51.1800	51.400000	51.080000	51.1400	+0.157%	785,598	+25.538%
2025-06-17	51.3700	51.410000	51.060000	51.0600	-0.681%	1,328,025	+25.734%
2025-06-16	51.4000	51.660000	51.295000	51.4100	+0.528%	556,625	+24.878%
2025-06-13	51.5100	51.620000	51.035000	51.1400	-1.083%	694,340	+25.538%
2025-06-12	51.3700	51.700000	51.280000	51.7000	+0.466%	602,885	+24.178%
2025-06-11	51.5100	51.550000	51.235000	51.4600	+0.175%	734,038	+24.757%
2025-06-10	51.1400	51.450000	51.115000	51.3700	+0.686%	555,967	+24.976%
2025-06-09	51.0800	51.240000	50.960100	51.0200	+0.039%	562,760	+25.833%
2025-06-06	50.9100	51.100000	50.858300	51.0000	+0.890%	485,228	+25.882%
2025-06-05	50.8700	50.870000	50.480000	50.5500	-0.276%	567,585	+27.003%
2025-06-04	50.9900	51.010000	50.680000	50.6900	-0.432%	476,373	+26.652%
2025-06-03	50.4700	50.930000	50.356000	50.9100	+0.832%	726,300	+26.105%
2025-06-02	50.2100	50.520000	49.970000	50.4900	+0.518%	557,408	+27.154%
2025-05-30	50.2000	50.395000	49.840000	50.2300	-0.080%	544,320	+27.812%
2025-05-29	50.2500	50.320000	49.890000	50.2700	+0.661%	514,238	+27.710%
2025-05-28	50.3100	50.310000	49.855000	49.9400	-0.558%	542,312	+28.554%
2025-05-27	49.9500	50.255000	49.740000	50.2200	+1.475%	791,405	+27.838%
2025-05-23	49.2000	49.615000	49.100000	49.4900	-0.222%	989,046	+29.723%
2025-05-22	49.6500	49.879500	49.340000	49.6000	-0.402%	749,854	+29.435%
2025-05-21	50.5000	50.575000	49.740000	49.8000	-1.911%	618,828	+28.916%
2025-05-20	50.7200	50.849200	50.560000	50.7700	-0.157%	535,756	+26.453%
2025-05-19	50.4900	50.875500	50.410800	50.8500	0.000%	629,282	+26.254%
2025-05-16	50.6300	50.850000	50.380000	50.8500	+0.554%	887,788	+26.254%
2025-05-15	50.0700	50.570000	50.000000	50.5700	+0.978%	508,708	+26.953%
2025-05-14	50.1200	50.146500	49.838900	50.0800	0.000%	678,776	+28.195%
2025-05-13	50.0000	50.283200	49.860000	50.0800	+0.280%	845,391	+28.195%
2025-05-12	50.0300	50.030000	49.589700	49.9400	+2.169%	953,637	+28.554%
2025-05-09	49.0300	49.074100	48.740000	48.8800	+0.164%	694,604	+31.342%
2025-05-08	48.7700	49.199000	48.530000	48.8000	+0.743%	790,374	+31.557%
2025-05-07	48.3400	48.640000	48.150000	48.4400	+0.207%	425,603	+32.535%
2025-05-06	48.3200	48.640000	48.020000	48.3400	-0.412%	644,323	+32.809%
2025-05-05	48.6000	48.749600	48.300000	48.5400	-0.410%	482,858	+32.262%
2025-05-02	48.7400	48.845000	48.425000	48.7400	+1.057%	917,812	+31.719%
2025-05-01	48.2400	48.670100	48.060100	48.2300	+0.521%	800,158	+33.112%
2025-04-30	47.7800	48.100000	47.098700	47.9800	-0.249%	469,754	+33.806%
2025-04-29	47.7300	48.198100	47.572000	48.1000	+0.543%	630,724	+33.472%
2025-04-28	47.7800	47.910600	47.420000	47.8400	+0.294%	582,286	+34.197%
2025-04-25	47.5200	47.790000	47.180000	47.7000	+0.400%	490,092	+34.591%
2025-04-24	47.0800	47.678400	46.870100	47.5100	+0.956%	448,454	+35.129%
2025-04-23	47.5200	47.770000	46.820000	47.0600	+0.879%	518,847	+36.422%
2025-04-22	46.1000	46.800000	46.064800	46.6500	+2.168%	676,334	+37.621%
2025-04-21	46.2700	46.270000	45.170000	45.6600	-1.933%	465,146	+40.604%
2025-04-17	46.2800	46.900000	46.210000	46.5600	+0.910%	436,059	+37.887%
2025-04-16	46.4400	46.800100	45.779200	46.1400	-1.347%	506,931	+39.142%
2025-04-15	46.9800	47.230000	46.750000	46.7700	-0.043%	510,867	+37.267%
2025-04-14	47.0000	47.060000	46.342500	46.7900	+1.146%	524,649	+37.209%
2025-04-11	45.3500	46.429600	45.050000	46.2600	+1.962%	575,397	+38.781%
2025-04-10	46.1700	46.221400	44.320000	45.3700	-3.159%	630,387	+41.503%
2025-04-09	43.3000	47.180000	43.055000	46.8500	+7.454%	1,166,415	+37.033%
2025-04-08	45.7600	45.800000	43.058700	43.6000	-1.758%	1,102,291	+47.248%
2025-04-07	43.4700	45.692200	42.813000	44.3800	-1.136%	1,701,558	+44.660%
2025-04-04	46.8400	46.990000	44.774500	44.8900	-5.812%	1,646,038	+43.016%
2025-04-03	48.5000	48.629500	47.608700	47.6600	-4.182%	969,312	+34.704%
2025-04-02	49.3700	49.830000	49.160000	49.7400	+0.302%	343,371	+29.071%
2025-04-01	49.5400	49.710000	49.120000	49.5900	-0.020%	543,239	+29.462%
2025-03-31	48.8600	49.750000	48.820000	49.6000	+0.977%	483,921	+29.435%
2025-03-28	49.6900	49.730000	49.050000	49.1200	-1.167%	610,864	+30.700%
2025-03-27	49.7800	50.005000	49.600000	49.7000	-0.361%	398,984	+29.175%
2025-03-26	50.0100	50.200000	49.800000	49.8800	-0.300%	371,742	+28.709%
2025-03-25	50.2100	50.225900	49.890000	50.0300	-0.279%	479,333	+28.323%
2025-03-24	50.0000	50.235000	49.900000	50.1700	+1.047%	662,690	+27.965%
2025-03-21	49.5400	49.710000	49.300000	49.6500	-1.214%	409,168	+29.305%
2025-03-20	50.0900	50.488300	49.990000	50.2600	-0.218%	516,486	+27.736%
2025-03-19	50.0800	50.620000	50.040000	50.3700	+0.579%	424,046	+27.457%
2025-03-18	50.2700	50.290000	49.895700	50.0800	-0.418%	363,585	+28.195%
2025-03-17	49.7600	50.460000	49.760000	50.2900	+1.146%	1,278,524	+27.660%
2025-03-14	49.1600	49.860000	49.115000	49.7200	+1.760%	433,779	+29.123%
2025-03-13	49.3200	49.519900	48.753743	48.8600	-0.933%	581,622	+31.396%
2025-03-12	49.5900	49.609900	48.920000	49.3200	-0.202%	588,619	+30.170%
2025-03-11	49.9600	50.056300	49.130000	49.4200	-1.140%	1,599,784	+29.907%
2025-03-10	50.2500	50.525000	49.575000	49.9900	-1.381%	783,355	+28.426%
2025-03-07	49.9800	50.780000	49.820000	50.6900	+1.339%	441,994	+26.652%
2025-03-06	50.0200	50.265100	49.642100	50.0200	-0.931%	535,551	+28.349%
2025-03-05	50.1400	50.640000	49.760000	50.4900	+0.819%	539,647	+27.154%
2025-03-04	50.6200	50.855100	50.080000	50.0800	-1.785%	984,339	+28.195%
2025-03-03	51.6300	51.710000	50.630000	50.9900	-0.836%	539,262	+25.907%
2025-02-28	50.8700	51.530000	50.700000	51.4200	+1.081%	416,844	+24.854%
2025-02-27	51.4500	51.547500	50.830000	50.8700	-0.819%	338,747	+26.204%
2025-02-26	51.5500	51.705800	51.120000	51.2900	-0.369%	642,692	+25.171%
2025-02-25	51.6400	51.719600	51.285000	51.4800	+0.019%	601,685	+24.709%
2025-02-24	51.7500	51.912000	51.470000	51.4700	-0.503%	712,401	+24.733%
2025-02-21	52.2600	52.280000	51.624200	51.7300	-1.052%	1,080,775	+24.106%
2025-02-20	52.0900	52.339900	51.950000	52.2800	+0.249%	643,897	+22.800%
2025-02-19	51.8900	52.175000	51.850100	52.1500	+0.520%	474,870	+23.106%
2025-02-18	51.7100	51.915000	51.650000	51.8800	+0.387%	565,904	+23.747%