Dark

FENY
Fidelity MSCI Energy Index ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:50 PM EDT

31.95USD-1.068%(-0.35)1,023,151

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:25:30 AM EDT

32.60USD+0.929%(+0.30)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

31.95USD-0.016%(0.00)28,771

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	32.0100	32.2650	31.7350	31.9500	-1.084%	1,023,151	0.000%
2026-08-06	32.4200	32.4800	32.0000	32.3000	+1.604%	1,658,397	-1.084%
2026-08-05	32.6300	32.6800	31.7800	31.7900	-2.185%	1,139,893	+0.503%
2026-08-04	32.1100	32.6050	31.7500	32.5000	-0.398%	1,614,495	-1.692%
2026-08-03	32.4850	32.9100	32.2850	32.6300	-1.271%	1,129,880	-2.084%
2026-07-31	32.6700	33.1300	32.3600	33.0500	+1.039%	1,665,520	-3.328%
2026-07-30	32.2600	32.7800	32.1900	32.7100	+0.708%	1,442,138	-2.323%
2026-07-29	32.6900	32.8450	32.3601	32.4800	+1.850%	2,176,928	-1.632%
2026-07-28	32.3800	32.5300	31.7300	31.8900	-1.513%	1,441,321	+0.188%
2026-07-27	32.4650	32.8600	32.3000	32.3800	-2.175%	1,572,795	-1.328%
2026-07-24	33.0300	33.5799	33.0100	33.1000	+0.091%	1,024,890	-3.474%
2026-07-23	33.4300	33.6050	32.9950	33.0700	+0.364%	1,886,999	-3.387%
2026-07-22	32.9300	33.1100	32.7950	32.9500	+1.198%	829,485	-3.035%
2026-07-21	32.3100	32.5600	32.1250	32.5600	+1.244%	1,029,598	-1.873%
2026-07-20	31.9500	32.3900	31.8600	32.1600	+0.437%	1,011,513	-0.653%
2026-07-17	32.0800	32.2000	31.7800	32.0200	+1.233%	1,279,103	-0.219%
2026-07-16	31.4500	31.7900	31.4300	31.6300	+0.797%	937,601	+1.012%
2026-07-15	31.6500	31.6800	30.9700	31.3800	-0.853%	1,403,836	+1.816%
2026-07-14	31.7100	31.8000	31.2900	31.6500	+0.444%	1,061,486	+0.948%
2026-07-13	31.0000	31.6300	31.0000	31.5100	+2.974%	1,311,195	+1.396%
2026-07-10	30.6300	30.6700	30.2050	30.6000	+0.493%	945,943	+4.412%
2026-07-09	30.6850	30.7800	30.4150	30.4500	-1.392%	1,203,886	+4.926%
2026-07-08	30.7450	31.1000	30.5000	30.8800	+1.679%	2,613,955	+3.465%
2026-07-07	29.7600	30.4600	29.7600	30.3700	+2.810%	1,342,812	+5.203%
2026-07-06	29.5200	29.7800	29.4800	29.5400	-0.270%	1,149,163	+8.158%
2026-07-02	29.5900	29.8600	29.4300	29.6200	+0.817%	1,956,447	+7.866%
2026-07-01	29.4900	29.7100	29.2900	29.3800	-0.609%	945,609	+8.747%
2026-06-30	29.7800	30.0400	29.5350	29.5600	-0.672%	2,451,546	+8.085%
2026-06-29	29.9500	30.1400	29.7100	29.7600	-0.502%	1,577,889	+7.359%
2026-06-26	29.8900	30.0400	29.7800	29.9100	-0.366%	1,608,612	+6.820%
2026-06-25	29.5000	30.1150	29.4000	30.0200	+1.146%	1,472,171	+6.429%
2026-06-24	29.7400	29.8150	29.3700	29.6800	-1.787%	1,833,986	+7.648%
2026-06-23	30.0200	30.2900	29.8900	30.2200	+0.633%	1,813,046	+5.725%
2026-06-22	29.7800	30.0600	29.5300	30.0300	+1.247%	1,090,047	+6.394%
2026-06-18	29.8700	29.8900	29.3550	29.6600	-2.306%	2,059,625	+7.721%
2026-06-17	30.6100	30.7200	30.2750	30.3600	-1.107%	2,605,194	+5.237%
2026-06-16	30.5500	30.8000	30.5200	30.7000	-0.486%	2,289,668	+4.072%
2026-06-15	30.6400	31.1100	30.5900	30.8500	-3.382%	2,993,744	+3.566%
2026-06-12	31.4800	32.2450	31.4250	31.9300	+0.789%	2,299,268	+0.063%
2026-06-11	32.5900	32.6700	31.6600	31.6800	-1.859%	2,733,051	+0.852%
2026-06-10	32.0800	32.6750	32.0200	32.2800	+1.541%	1,787,530	-1.022%
2026-06-09	32.2400	32.2400	31.4600	31.7900	-1.701%	2,884,247	+0.503%
2026-06-08	32.1900	32.6600	32.1900	32.3400	+1.221%	853,418	-1.206%
2026-06-05	32.5900	32.6000	31.9200	31.9500	-2.114%	1,442,663	0.000%
2026-06-04	32.3800	32.7500	32.2700	32.6400	+0.184%	1,286,687	-2.114%
2026-06-03	32.3600	32.9300	32.2400	32.5800	+1.117%	1,112,110	-1.934%
2026-06-02	31.7300	32.3350	31.7000	32.2200	+1.193%	1,290,397	-0.838%
2026-06-01	31.6200	32.1000	31.6150	31.8400	+1.790%	2,015,865	+0.345%
2026-05-29	31.4600	31.5400	31.1000	31.2800	-1.044%	1,611,974	+2.142%
2026-05-28	31.9300	31.9950	31.4700	31.6100	-0.095%	3,511,526	+1.076%
2026-05-27	31.7200	31.9300	31.3900	31.6400	-1.739%	1,506,832	+0.980%
2026-05-26	32.7500	33.1300	32.1900	32.2000	-2.601%	1,698,696	-0.776%
2026-05-22	32.8200	33.1300	32.7500	33.0600	+0.425%	1,601,912	-3.358%
2026-05-21	33.6200	33.7050	32.6700	32.9200	-1.111%	1,909,059	-2.947%
2026-05-20	33.9400	34.3300	33.2300	33.2900	-2.289%	2,666,285	-4.025%
2026-05-19	33.8300	34.1826	33.5600	34.0700	+1.038%	1,365,711	-6.222%
2026-05-18	33.0000	33.8099	32.7600	33.7200	+1.781%	1,828,254	-5.249%
2026-05-15	32.6800	33.1300	32.6200	33.1300	+2.190%	1,250,270	-3.562%
2026-05-14	32.1000	32.4700	32.1000	32.4200	+0.808%	1,174,237	-1.450%
2026-05-13	32.1300	32.2200	31.8200	32.1600	-0.062%	1,067,149	-0.653%
2026-05-12	32.2000	32.3000	31.9250	32.1800	+0.720%	1,655,512	-0.715%
2026-05-11	31.4800	31.9800	31.4500	31.9500	+2.568%	1,399,692	0.000%
2026-05-08	31.2900	31.4400	31.0500	31.1500	-0.543%	1,623,301	+2.568%
2026-05-07	31.3600	31.4200	30.8700	31.3200	-1.941%	2,582,636	+2.011%
2026-05-06	32.1200	32.4100	31.7400	31.9400	-3.940%	2,912,627	+0.031%
2026-05-05	33.1100	33.4200	32.9600	33.2500	0.000%	1,394,802	-3.910%
2026-05-04	32.8700	33.3100	32.5900	33.2500	+1.002%	2,294,111	-3.910%
2026-05-01	33.0100	33.2600	32.5450	32.9200	-1.230%	2,298,727	-2.947%
2026-04-30	32.6200	33.4250	32.4100	33.3300	+0.847%	1,500,997	-4.140%
2026-04-29	32.6600	33.0500	32.5100	33.0500	+2.259%	3,040,059	-3.328%
2026-04-28	32.3550	32.4597	32.1250	32.3200	+1.539%	1,904,714	-1.145%
2026-04-27	31.9800	32.2500	31.7135	31.8300	+0.094%	2,424,064	+0.377%
2026-04-24	31.7700	31.8300	31.4300	31.8000	-0.188%	1,848,760	+0.472%
2026-04-23	31.7500	31.9600	31.6050	31.8600	+0.759%	3,781,494	+0.282%
2026-04-22	31.4800	31.7100	31.4150	31.6200	+1.281%	1,789,274	+1.044%
2026-04-21	30.8700	31.2500	30.7200	31.2200	+1.462%	2,608,728	+2.338%
2026-04-20	30.7500	31.0800	30.5900	30.7700	+0.261%	1,645,502	+3.835%
2026-04-17	30.4300	30.7800	29.8650	30.6900	-3.033%	5,008,569	+4.106%
2026-04-16	31.1700	31.7600	31.1700	31.6500	+1.605%	1,426,185	+0.948%
2026-04-15	31.0200	31.3800	30.8700	31.1500	-0.160%	1,683,699	+2.568%
2026-04-14	31.5700	31.5800	30.9800	31.2000	-2.225%	2,321,782	+2.404%
2026-04-13	32.1600	32.2550	31.6400	31.9100	+0.283%	2,884,034	+0.125%
2026-04-10	31.8400	32.0700	31.5100	31.8200	-0.531%	1,844,190	+0.409%
2026-04-09	32.4150	32.9200	31.8700	31.9900	-1.265%	4,663,566	-0.125%
2026-04-08	31.6300	32.4500	31.3450	32.4000	-3.399%	4,381,764	-1.389%
2026-04-07	33.3200	33.8300	33.3200	33.5400	+0.812%	2,561,583	-4.741%
2026-04-06	32.9400	33.2700	32.8400	33.2700	+0.696%	1,445,243	-3.968%
2026-04-02	33.5400	33.9100	32.8750	33.0400	+0.732%	3,455,744	-3.299%
2026-04-01	33.2000	33.7050	32.4900	32.8000	-3.586%	9,575,342	-2.591%
2026-03-31	34.4950	34.8850	33.3750	34.0200	-1.133%	7,844,405	-6.085%
2026-03-30	35.0750	35.2550	34.3100	34.4100	-1.092%	4,272,914	-7.149%
2026-03-27	34.2350	34.8900	34.0950	34.7900	+1.636%	4,431,770	-8.163%
2026-03-26	33.8100	34.4200	33.7450	34.2300	+1.543%	2,222,286	-6.661%
2026-03-25	33.5300	33.9000	33.5300	33.7100	-0.414%	2,933,179	-5.221%
2026-03-24	33.2750	34.1900	33.2400	33.8500	+2.112%	4,854,638	-5.613%
2026-03-23	32.2800	33.2800	32.1100	33.1500	+1.067%	5,749,647	-3.620%
2026-03-20	32.9300	33.3250	32.7650	32.8000	-0.636%	5,195,429	-2.591%
2026-03-19	32.7000	33.2500	32.5650	33.0100	+1.569%	3,563,084	-3.211%
2026-03-18	32.5700	32.7250	32.4300	32.5000	+0.092%	2,146,491	-1.692%
2026-03-17	32.3000	32.7450	32.1900	32.4700	+1.216%	2,956,979	-1.601%
2026-03-16	32.0400	32.2201	31.7530	32.0800	+0.281%	1,870,778	-0.405%
2026-03-13	31.8300	32.1000	31.6600	31.9900	+0.345%	3,563,022	-0.125%
2026-03-12	31.7150	32.2250	31.6500	31.8800	+0.790%	3,757,591	+0.220%
2026-03-11	30.8600	31.6550	30.8600	31.6300	+2.396%	2,563,083	+1.012%
2026-03-10	31.1200	31.3601	30.7800	30.8900	-1.247%	7,343,787	+3.432%
2026-03-09	31.5450	31.6900	31.0650	31.2800	-0.287%	8,909,842	+2.142%
2026-03-06	31.7100	31.7900	31.1900	31.3700	-0.032%	4,528,012	+1.849%
2026-03-05	31.3600	31.6600	31.1200	31.3800	+0.512%	8,177,817	+1.816%
2026-03-04	31.0900	31.3000	30.7050	31.2200	-0.351%	4,321,943	+2.338%
2026-03-03	31.8600	31.9280	31.0800	31.3300	-0.948%	11,278,085	+1.979%
2026-03-02	32.0100	32.0400	31.1897	31.6300	+2.032%	12,034,473	+1.012%
2026-02-27	30.8000	31.1100	30.4600	31.0000	+1.639%	2,933,797	+3.065%
2026-02-26	30.1600	30.8299	29.9500	30.5000	+0.395%	3,984,805	+4.754%
2026-02-25	30.6000	30.6700	30.0034	30.3800	-0.491%	2,198,957	+5.168%
2026-02-24	30.5000	30.5700	30.1200	30.5300	+0.066%	2,894,886	+4.651%
2026-02-23	30.4900	30.9600	30.3401	30.5100	+0.296%	2,382,376	+4.720%
2026-02-20	30.4700	30.6100	30.1750	30.4200	-0.458%	2,368,998	+5.030%
2026-02-19	30.5700	30.8800	30.4000	30.5600	+0.858%	3,716,509	+4.548%
2026-02-18	30.0900	30.3450	30.0000	30.3000	+1.917%	3,929,813	+5.446%
2026-02-17	30.1500	30.3400	29.3850	29.7300	-1.131%	2,741,119	+7.467%
2026-02-13	29.8100	30.1900	29.7300	30.0700	+0.872%	4,356,785	+6.252%
2026-02-12	30.3700	30.5000	29.6500	29.8100	-1.973%	5,741,212	+7.179%
2026-02-11	30.0500	30.4400	30.0400	30.4100	+2.529%	4,317,577	+5.064%
2026-02-10	29.8000	29.8000	29.4850	29.6600	-0.235%	2,503,726	+7.721%
2026-02-09	29.4300	29.7700	29.3300	29.7300	+0.916%	2,818,486	+7.467%
2026-02-06	28.9800	29.5208	28.9200	29.4600	+2.221%	2,540,755	+8.452%
2026-02-05	28.9000	28.9600	28.3900	28.8200	-1.234%	4,351,211	+10.861%
2026-02-04	28.6900	29.2387	28.6900	29.1800	+2.064%	6,011,499	+9.493%
2026-02-03	27.8100	28.6500	27.7450	28.5900	+3.064%	12,685,249	+11.752%
2026-02-02	27.7500	28.0000	27.5800	27.7400	-1.909%	5,793,538	+15.177%
2026-01-30	27.9500	28.3187	27.6550	28.2800	+0.892%	8,464,164	+12.977%
2026-01-29	28.3000	28.6500	27.9900	28.0300	+1.118%	8,154,186	+13.985%
2026-01-28	27.7000	27.7800	27.4550	27.7200	+0.617%	4,965,487	+15.260%
2026-01-27	27.3400	27.5900	27.2500	27.5500	+1.027%	2,248,352	+15.971%
2026-01-26	27.5900	27.6000	27.1400	27.2700	+0.073%	4,454,244	+17.162%
2026-01-23	27.4400	27.6600	27.2100	27.2500	+0.479%	4,012,683	+17.248%
2026-01-22	27.0000	27.1750	26.9000	27.1200	+0.185%	5,835,052	+17.810%
2026-01-21	26.7800	27.2050	26.7800	27.0700	+2.538%	6,536,273	+18.027%
2026-01-20	26.6400	26.7700	26.3399	26.4000	-0.264%	4,348,154	+21.023%
2026-01-16	26.3900	26.5150	26.3400	26.4700	+0.265%	3,361,474	+20.703%
2026-01-15	26.3600	26.6200	26.1700	26.4000	-0.826%	8,298,542	+21.023%
2026-01-14	26.1700	26.9250	26.1400	26.6200	+2.227%	17,376,112	+20.023%
2026-01-13	25.8500	26.2300	25.8500	26.0400	+1.520%	8,950,246	+22.696%
2026-01-12	25.8600	25.8600	25.5450	25.6500	-0.581%	6,480,916	+24.561%
2026-01-09	25.8500	25.9250	25.7300	25.8000	+0.272%	4,731,406	+23.837%
2026-01-08	25.0800	25.8951	25.0600	25.7300	+2.961%	6,463,495	+24.174%
2026-01-07	25.3300	25.3300	24.9600	24.9900	-1.069%	7,646,748	+27.851%
2026-01-06	25.9400	25.9600	25.2000	25.2600	-2.471%	11,813,465	+26.485%
2026-01-05	26.1400	26.1700	25.2750	25.9000	+2.372%	12,190,831	+23.359%
2026-01-02	24.7800	25.3701	24.6500	25.3000	+2.140%	5,200,022	+26.285%
2025-12-31	24.9200	24.9200	24.6850	24.7700	-0.602%	2,814,325	+28.987%
2025-12-30	24.8300	24.9700	24.8300	24.9200	+0.768%	2,852,371	+28.210%
2025-12-29	24.6200	24.7850	24.5500	24.7300	+0.939%	3,898,876	+29.195%
2025-12-26	24.5500	24.6150	24.3768	24.5000	-0.366%	2,568,415	+30.408%
2025-12-24	24.6500	24.6850	24.5500	24.5900	-0.324%	2,138,513	+29.931%
2025-12-23	24.5700	24.7000	24.5001	24.6700	+0.694%	2,705,676	+29.510%
2025-12-22	24.4900	24.6700	24.4500	24.5000	+0.989%	3,698,345	+30.408%
2025-12-19	24.3000	24.4600	24.2100	24.2600	-0.574%	3,392,730	+31.698%
2025-12-18	24.7200	24.7200	24.3301	24.4000	-1.414%	6,330,692	+30.943%
2025-12-17	24.4100	24.7999	24.3900	24.7500	+2.020%	7,968,480	+29.091%
2025-12-16	24.8000	24.8000	24.2100	24.2600	-3.038%	9,343,291	+31.698%
2025-12-15	25.2400	25.2500	24.8100	25.0200	-0.793%	4,989,003	+27.698%
2025-12-12	25.5300	25.6150	25.1550	25.2200	-1.020%	5,313,129	+26.685%
2025-12-11	25.4300	25.6301	25.4100	25.4800	-0.469%	6,170,528	+25.392%
2025-12-10	25.4200	25.6400	25.2945	25.6000	+0.867%	5,970,807	+24.805%
2025-12-09	25.2700	25.5850	25.2700	25.3800	+0.595%	4,446,111	+25.887%
2025-12-08	25.3500	25.5100	25.1527	25.2300	-1.136%	4,543,297	+26.635%
2025-12-05	25.5800	25.9099	25.5100	25.5200	-0.390%	4,057,696	+25.196%
2025-12-04	25.5100	25.6600	25.4250	25.6200	+0.392%	3,665,672	+24.707%
2025-12-03	25.1400	25.5499	25.1400	25.5200	+2.121%	2,892,519	+25.196%
2025-12-02	25.2700	25.2700	24.8800	24.9900	-1.264%	4,616,384	+27.851%
2025-12-01	25.1200	25.4400	25.0900	25.3100	+0.877%	2,490,531	+26.235%
2025-11-28	24.7800	25.1750	24.7400	25.0900	+1.374%	1,610,238	+27.342%
2025-11-26	24.5700	24.9450	24.5700	24.7500	+0.692%	3,931,129	+29.091%
2025-11-25	24.5300	24.6350	24.3350	24.5800	-0.486%	3,716,591	+29.984%
2025-11-24	24.6800	24.7700	24.2900	24.7000	-0.121%	4,272,492	+29.352%
2025-11-21	24.5800	24.8201	24.3500	24.7300	+0.610%	3,844,528	+29.195%
2025-11-20	25.0200	25.3700	24.5650	24.5800	-1.245%	4,167,496	+29.984%
2025-11-19	24.7500	24.9601	24.5972	24.8900	-1.112%	3,535,678	+28.365%
2025-11-18	24.8800	25.2550	24.8100	25.1700	+0.801%	5,256,652	+26.937%
2025-11-17	25.4000	25.4000	24.8700	24.9700	-1.809%	5,330,890	+27.954%
2025-11-14	25.1000	25.4782	24.8200	25.4300	+1.639%	4,719,334	+25.639%
2025-11-13	25.0200	25.2515	24.8950	25.0200	+0.120%	5,252,067	+27.698%
2025-11-12	25.2300	25.2900	24.9550	24.9900	-1.420%	3,150,006	+27.851%
2025-11-11	25.1600	25.5299	25.1600	25.3500	+1.278%	4,301,137	+26.036%
2025-11-10	24.8600	25.0995	24.5600	25.0300	+0.927%	4,583,006	+27.647%
2025-11-07	24.5100	24.8200	24.4250	24.8000	+1.515%	4,625,347	+28.831%
2025-11-06	24.2800	24.6801	24.2800	24.4300	+0.825%	2,783,834	+30.782%
2025-11-05	24.1800	24.4918	24.1750	24.2300	+0.124%	4,138,369	+31.861%
2025-11-04	24.1400	24.2700	23.9800	24.2000	-1.184%	4,917,681	+32.025%
2025-11-03	24.4600	24.5430	24.2000	24.4900	+0.082%	3,959,659	+30.461%
2025-10-31	24.4000	24.5950	24.2700	24.4700	+0.575%	4,838,779	+30.568%
2025-10-30	24.4600	24.6399	24.2900	24.3300	-0.572%	4,345,590	+31.319%
2025-10-29	24.2900	24.5800	24.2600	24.4700	+0.741%	4,180,331	+30.568%
2025-10-28	24.4200	24.5099	24.2674	24.2900	-0.978%	3,291,992	+31.536%
2025-10-27	24.5700	24.6300	24.4400	24.5300	+0.245%	5,204,231	+30.249%
2025-10-24	24.7900	24.8000	24.4600	24.4700	-0.931%	4,051,449	+30.568%
2025-10-23	24.7100	24.8455	24.5200	24.7000	+1.646%	7,337,929	+29.352%
2025-10-22	24.1300	24.4100	23.9450	24.3000	+1.166%	5,406,617	+31.481%
2025-10-21	24.1600	24.2100	23.9200	24.0200	-0.332%	5,364,357	+33.014%
2025-10-20	23.9400	24.1700	23.9300	24.1000	+1.091%	3,315,920	+32.573%
2025-10-17	23.7700	23.9050	23.6699	23.8400	+0.633%	2,429,871	+34.018%
2025-10-16	24.0800	24.1000	23.5200	23.6900	-1.292%	2,385,795	+34.867%
2025-10-15	24.1600	24.3002	23.8001	24.0000	+0.042%	2,148,529	+33.125%
2025-10-14	23.6900	24.1250	23.6450	23.9900	-0.166%	2,959,112	+33.180%
2025-10-13	23.8700	24.0400	23.7800	24.0300	+1.607%	2,306,175	+32.959%
2025-10-10	24.2500	24.3500	23.6399	23.6500	-2.954%	2,803,659	+35.095%
2025-10-09	24.7700	24.9900	24.3412	24.3700	-1.496%	2,899,698	+31.104%
2025-10-08	24.8400	24.8400	24.5399	24.7400	-0.362%	2,709,692	+29.143%
2025-10-07	24.7500	24.8500	24.4300	24.8300	+0.121%	2,196,431	+28.675%
2025-10-06	24.7900	24.9313	24.7100	24.8000	+0.527%	2,768,949	+28.831%
2025-10-03	24.6300	24.8015	24.6150	24.6700	+0.694%	2,878,850	+29.510%
2025-10-02	24.7000	24.9200	24.4900	24.5000	-1.130%	2,955,511	+30.408%
2025-10-01	24.6400	24.8500	24.5910	24.7800	+0.243%	5,105,052	+28.935%
2025-09-30	24.7600	24.8300	24.5300	24.7200	-1.041%	7,130,897	+29.248%
2025-09-29	25.3300	25.3300	24.8600	24.9800	-1.885%	2,558,070	+27.902%
2025-09-26	25.2600	25.7250	25.2600	25.4600	+0.912%	2,308,930	+25.491%
2025-09-25	25.0400	25.2750	24.9500	25.2300	+0.719%	2,311,298	+26.635%
2025-09-24	24.8900	25.2874	24.8900	25.0500	+1.253%	1,491,156	+27.545%
2025-09-23	24.4300	25.0200	24.4300	24.7400	+1.769%	2,960,253	+29.143%
2025-09-22	24.2000	24.4200	24.1300	24.3100	0.000%	2,685,010	+31.427%
2025-09-19	24.6200	24.6200	24.2301	24.3100	-2.173%	3,916,223	+31.427%
2025-09-18	24.9200	24.9782	24.6450	24.8500	-0.201%	4,261,806	+28.571%
2025-09-17	24.8200	25.0986	24.7200	24.9000	+0.161%	3,770,269	+28.313%
2025-09-16	24.5500	24.9121	24.5500	24.8600	+1.718%	5,565,727	+28.520%
2025-09-15	24.5500	24.6197	24.3900	24.4400	-0.286%	3,217,342	+30.728%
2025-09-12	24.7600	24.8600	24.5000	24.5100	-0.608%	3,025,777	+30.355%
2025-09-11	24.4900	24.7065	24.3900	24.6600	0.000%	3,372,664	+29.562%
2025-09-10	24.3200	24.6800	24.2500	24.6600	+1.733%	4,145,539	+29.562%
2025-09-09	24.2400	24.5800	24.2250	24.2400	+0.456%	4,994,154	+31.807%
2025-09-08	24.2700	24.3700	23.9100	24.1300	-0.207%	3,477,090	+32.408%
2025-09-05	24.4200	24.5400	24.0680	24.1800	-1.867%	4,600,806	+32.134%
2025-09-04	24.4900	24.7354	24.3700	24.6400	+0.695%	3,581,977	+29.667%
2025-09-03	24.8200	25.0200	24.3950	24.4700	-2.159%	3,656,075	+30.568%
2025-09-02	24.8800	25.0250	24.6900	25.0100	+0.281%	4,212,461	+27.749%
2025-08-29	24.8500	25.0200	24.8200	24.9400	+0.443%	2,328,056	+28.107%
2025-08-28	24.6600	24.8700	24.4900	24.8300	+0.771%	3,667,352	+28.675%
2025-08-27	24.3500	24.7365	24.3500	24.6400	+1.108%	3,596,373	+29.667%
2025-08-26	24.3100	24.3900	24.1699	24.3700	-0.205%	2,474,566	+31.104%
2025-08-25	24.2800	24.4400	24.2000	24.4200	+0.370%	2,428,270	+30.835%
2025-08-22	23.8800	24.3900	23.8800	24.3300	+2.098%	2,906,286	+31.319%
2025-08-21	23.6200	23.8814	23.5700	23.8300	+0.719%	2,002,529	+34.075%
2025-08-20	23.5200	23.7600	23.4800	23.6600	+0.896%	4,057,947	+35.038%
2025-08-19	23.4000	23.5984	23.3200	23.4500	-0.170%	5,949,452	+36.247%
2025-08-18	23.5100	23.5820	23.3300	23.4900	-0.466%	3,694,016	+36.015%
2025-08-15	23.6100	23.8750	23.5417	23.6000	-0.169%	3,995,365	+35.381%
2025-08-14	23.6300	23.6650	23.3900	23.6400	-0.042%	4,483,523	+35.152%
2025-08-13	23.4200	23.6600	23.3350	23.6500	+0.982%	3,973,516	+35.095%
2025-08-12	23.3300	23.6000	23.2700	23.4200	+0.645%	3,469,319	+36.422%
2025-08-11	23.5200	23.6100	23.2318	23.2700	-0.852%	3,811,855	+37.301%
2025-08-08	23.4400	23.7100	23.3450	23.4700	+0.600%	5,626,967	+36.131%
2025-08-07	23.5900	23.8500	23.3100	23.3300	-0.512%	4,740,060	+36.948%
2025-08-06	23.8100	23.9700	23.3851	23.4500	-0.846%	5,561,158	+36.247%
2025-08-05	23.6100	23.6700	23.3200	23.6500	+0.254%	3,630,567	+35.095%
2025-08-04	23.5700	23.7600	23.4650	23.5900	-0.127%	3,189,655	+35.439%
2025-08-01	24.0100	24.0350	23.5000	23.6200	-1.951%	3,815,124	+35.267%
2025-07-31	24.0000	24.3600	24.0000	24.0900	-0.578%	2,953,483	+32.628%
2025-07-30	24.4400	24.4400	24.0533	24.2300	-1.344%	2,332,615	+31.861%
2025-07-29	24.3800	24.5750	24.3000	24.5600	+0.904%	4,422,065	+30.090%
2025-07-28	24.2300	24.3900	24.2300	24.3400	+1.248%	2,568,462	+31.265%
2025-07-25	24.2000	24.2000	23.9400	24.0400	-0.497%	2,329,243	+32.903%
2025-07-24	23.9200	24.1800	23.8100	24.1600	+0.793%	5,168,019	+32.243%
2025-07-23	23.6600	23.9700	23.6400	23.9700	+1.568%	3,888,909	+33.292%
2025-07-22	23.4200	23.7050	23.4200	23.6000	+0.640%	4,648,385	+35.381%
2025-07-21	23.7700	23.8000	23.4135	23.4500	-1.429%	2,736,543	+36.247%
2025-07-18	24.1400	24.2200	23.6900	23.7900	-0.543%	5,475,410	+34.300%
2025-07-17	23.6700	23.9500	23.6000	23.9200	+0.673%	2,710,615	+33.570%
2025-07-16	23.9800	24.0750	23.6650	23.7600	-0.917%	3,889,461	+34.470%
2025-07-15	24.3200	24.4050	23.9651	23.9800	-1.479%	4,028,561	+33.236%
2025-07-14	24.5500	24.5500	24.2299	24.3400	-1.097%	4,025,913	+31.265%
2025-07-11	24.4100	24.6900	24.3700	24.6100	+0.572%	2,509,016	+29.825%
2025-07-10	24.2000	24.4800	24.0600	24.4700	+0.824%	3,099,453	+30.568%
2025-07-09	24.3700	24.4500	24.2100	24.2700	-0.614%	2,819,766	+31.644%
2025-07-08	23.7600	24.5200	23.7600	24.4200	+2.648%	6,108,045	+30.835%
2025-07-07	23.9000	24.0200	23.5554	23.7900	-1.040%	2,856,396	+34.300%
2025-07-03	23.9600	24.1000	23.9300	24.0400	+0.125%	1,891,862	+32.903%
2025-07-02	23.7700	24.0450	23.5350	24.0100	+1.824%	2,837,956	+33.070%
2025-07-01	23.4800	23.7200	23.2400	23.5800	+0.554%	7,383,173	+35.496%
2025-06-30	23.4700	23.5800	23.3900	23.4500	-0.509%	5,042,242	+36.247%
2025-06-27	23.6700	23.6700	23.4287	23.5700	-0.507%	3,419,675	+35.554%
2025-06-26	23.3900	23.7464	23.3600	23.6900	+1.456%	2,524,734	+34.867%
2025-06-25	23.4900	23.5100	23.3000	23.3500	-0.554%	4,118,471	+36.831%
2025-06-24	23.4100	23.7179	23.3800	23.4800	-1.178%	4,163,364	+36.073%
2025-06-23	24.7000	24.7000	23.6799	23.7600	-2.583%	8,077,024	+34.470%
2025-06-20	24.2700	24.4600	24.2200	24.3900	-0.082%	3,026,017	+30.996%
2025-06-18	24.6200	24.7600	24.3500	24.4100	-0.611%	3,874,778	+30.889%
2025-06-17	24.5400	24.7287	24.3600	24.5600	+0.987%	3,519,322	+30.090%
2025-06-16	24.3200	24.5650	24.1300	24.3200	-0.246%	4,508,515	+31.373%
2025-06-13	24.3600	24.5050	24.0400	24.3800	+1.795%	5,055,771	+31.050%
2025-06-12	23.7700	23.9500	23.5800	23.9500	+0.377%	2,751,115	+33.403%
2025-06-11	23.6600	23.9130	23.4500	23.8600	+1.532%	2,723,898	+33.906%
2025-06-10	23.3300	23.6586	23.3300	23.5000	+1.644%	7,616,569	+35.957%
2025-06-09	23.1500	23.3500	22.9800	23.1200	+0.173%	1,818,615	+38.192%
2025-06-06	22.8500	23.1500	22.8500	23.0800	+1.943%	1,462,210	+38.432%
2025-06-05	22.8100	22.8200	22.5900	22.6400	-0.132%	1,621,066	+41.122%
2025-06-04	23.0900	23.2750	22.6400	22.6700	-1.819%	1,835,884	+40.935%
2025-06-03	22.8000	23.2351	22.5950	23.0900	+1.361%	1,873,067	+38.372%
2025-06-02	22.8800	22.9325	22.5300	22.7800	+1.289%	2,628,677	+40.255%
2025-05-30	22.5400	22.6002	22.3100	22.4900	-0.794%	2,609,318	+42.063%
2025-05-29	22.5700	22.6829	22.4250	22.6700	+0.532%	1,697,764	+40.935%
2025-05-28	22.9400	22.9700	22.4800	22.5500	-1.140%	1,398,793	+41.685%
2025-05-27	22.7300	22.8354	22.5700	22.8100	+0.974%	1,212,578	+40.070%
2025-05-23	22.3300	22.6450	22.3200	22.5900	+0.400%	871,002	+41.434%
2025-05-22	22.4900	22.6300	22.2150	22.5000	-0.398%	1,316,820	+42.000%
2025-05-21	22.8800	22.9150	22.5900	22.5900	-1.868%	1,054,760	+41.434%
2025-05-20	23.2200	23.2500	22.9950	23.0200	-0.861%	707,067	+38.792%
2025-05-19	23.3300	23.3300	23.0500	23.2200	-1.276%	902,878	+37.597%
2025-05-16	23.6000	23.6200	23.2846	23.5200	-0.212%	611,495	+35.842%
2025-05-15	23.2600	23.5700	23.1500	23.5700	+0.255%	1,195,739	+35.554%
2025-05-14	23.5100	23.5800	23.4000	23.5100	-0.508%	772,320	+35.900%
2025-05-13	23.4400	23.8200	23.3500	23.6300	+1.416%	967,488	+35.209%
2025-05-12	23.5000	23.6650	23.1400	23.3000	+2.553%	942,173	+37.124%
2025-05-09	22.8000	22.8400	22.5400	22.7200	+1.023%	732,619	+40.625%
2025-05-08	22.3900	22.7800	22.3650	22.4900	+1.398%	1,465,970	+42.063%
2025-05-07	22.2100	22.2945	22.0100	22.1800	+0.181%	815,708	+44.049%
2025-05-06	22.2300	22.3500	22.0400	22.1400	+0.045%	819,039	+44.309%
2025-05-05	22.2500	22.2800	22.0200	22.1300	-1.863%	1,017,611	+44.374%
2025-05-02	22.5000	22.6090	22.0900	22.5500	+1.531%	1,460,516	+41.685%
2025-05-01	21.9300	22.4765	21.9300	22.2100	+0.634%	1,429,773	+43.854%
2025-04-30	22.3400	22.3400	21.8050	22.0700	-2.647%	947,988	+44.767%
2025-04-29	22.5300	22.7800	22.4647	22.6700	-0.352%	549,800	+40.935%
2025-04-28	22.5800	22.8150	22.5450	22.7500	+0.708%	501,580	+40.440%
2025-04-25	22.4100	22.6000	22.3301	22.5900	0.000%	865,786	+41.434%
2025-04-24	22.4000	22.6750	22.2700	22.5900	+1.574%	1,532,162	+41.434%
2025-04-23	22.4900	22.7400	22.1050	22.2400	-0.180%	1,630,124	+43.660%
2025-04-22	22.0100	22.4500	21.9300	22.2800	+2.484%	1,354,807	+43.402%
2025-04-21	22.0700	22.0700	21.5100	21.7400	-2.729%	1,054,670	+46.964%
2025-04-17	22.0100	22.6767	22.0100	22.3500	+2.382%	1,516,184	+42.953%
2025-04-16	21.7700	22.1900	21.7200	21.8300	+0.925%	1,295,230	+46.358%
2025-04-15	21.6600	22.0300	21.6200	21.6300	-0.092%	1,702,142	+47.712%
2025-04-14	22.0800	22.0890	21.4400	21.6500	+0.278%	2,470,844	+47.575%
2025-04-11	21.1200	21.7400	20.7300	21.5900	+2.614%	2,431,397	+47.985%
2025-04-10	21.9200	21.9200	20.6050	21.0400	-6.572%	2,771,958	+51.854%
2025-04-09	20.4900	22.7300	20.3057	22.5200	+8.113%	4,525,618	+41.874%
2025-04-08	22.0400	22.1500	20.5300	20.8300	-2.481%	4,837,829	+53.385%
2025-04-07	20.7700	22.2400	20.4300	21.3600	-0.974%	4,085,704	+49.579%
2025-04-04	22.9400	23.0697	21.4600	21.5700	-9.026%	3,913,945	+48.122%
2025-04-03	24.5700	24.6850	23.7000	23.7100	-7.922%	2,471,653	+34.753%
2025-04-02	25.4700	25.7800	25.4198	25.7500	+0.234%	1,398,568	+24.078%
2025-04-01	25.5000	25.7100	25.2800	25.6900	+0.548%	1,613,909	+24.367%
2025-03-31	25.2300	25.6750	25.2100	25.5500	+1.068%	1,378,769	+25.049%
2025-03-28	25.4100	25.4800	25.1450	25.2800	-0.472%	1,675,307	+26.384%
2025-03-27	25.5800	25.6850	25.3150	25.4000	-0.975%	1,920,121	+25.787%
2025-03-26	25.7300	25.9450	25.6001	25.6500	+0.509%	1,758,575	+24.561%
2025-03-25	25.5300	25.7350	25.4500	25.5200	+0.354%	1,439,425	+25.196%
2025-03-24	25.2700	25.5550	25.2100	25.4300	+1.274%	1,754,148	+25.639%
2025-03-21	25.2400	25.2600	24.9800	25.1100	-1.529%	1,261,490	+27.240%
2025-03-20	25.2700	25.5701	25.1800	25.5000	+0.315%	1,473,290	+25.294%
2025-03-19	25.0300	25.5101	25.0200	25.4200	+1.721%	1,454,563	+25.688%
2025-03-18	25.0400	25.1100	24.7850	24.9900	+0.321%	1,601,718	+27.851%
2025-03-17	24.5000	25.0299	24.5000	24.9100	+1.591%	1,490,686	+28.262%
2025-03-14	23.9500	24.5450	23.8500	24.5200	+2.982%	1,530,190	+30.302%
2025-03-13	23.8800	24.2400	23.6630	23.8100	-0.709%	1,770,805	+34.187%
2025-03-12	23.9100	24.2000	23.8050	23.9800	+0.461%	1,567,046	+33.236%
2025-03-11	24.0700	24.2200	23.7300	23.8700	-0.583%	1,493,215	+33.850%
2025-03-10	23.9400	24.3200	23.7901	24.0100	+0.629%	1,602,854	+33.070%
2025-03-07	23.5800	24.0500	23.5800	23.8600	+1.532%	1,463,832	+33.906%
2025-03-06	23.3500	23.6450	23.1700	23.5000	+0.171%	1,853,669	+35.957%
2025-03-05	23.5100	23.5700	23.0000	23.4600	-1.470%	2,019,155	+36.189%
2025-03-04	23.7300	24.1850	23.3550	23.8100	-0.916%	1,751,690	+34.187%
2025-03-03	25.0300	25.1600	23.7981	24.0300	-3.610%	1,698,559	+32.959%
2025-02-28	24.5100	24.9500	24.3300	24.9300	+1.465%	725,284	+28.159%
2025-02-27	24.6400	24.8697	24.4443	24.5700	+0.245%	662,221	+30.037%
2025-02-26	24.6500	24.7300	24.3800	24.5100	-0.366%	636,656	+30.355%
2025-02-25	24.9700	25.0900	24.4199	24.6000	-1.679%	600,498	+29.878%
2025-02-24	25.0800	25.1380	24.8601	25.0200	0.000%	521,580	+27.698%
2025-02-21	25.4400	25.5000	24.9899	25.0200	-2.189%	859,333	+27.698%
2025-02-20	25.3300	25.6300	25.2100	25.5800	+0.748%	485,872	+24.902%
2025-02-19	25.2800	25.6199	25.2800	25.3900	+0.714%	572,297	+25.837%
2025-02-18	24.9800	25.3701	24.8499	25.2100	+1.326%	470,176	+26.735%