Dark

FIDU
Fidelity MSCI Industrials Index ETF
stock NYSE ETF

At Close

May 8, 2025 3:59:30 PM EDT

71.27USD+1.409%(+0.99)40,704

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-70.28)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	71.74	71.7400	71.270000	71.2700	+1.409%	40,704	0.000%
2025-05-07	70.20	70.5555	69.960100	70.2800	+0.429%	33,913	+1.409%
2025-05-06	69.92	70.3600	69.660100	69.9800	-0.836%	42,569	+1.843%
2025-05-05	70.05	70.9467	70.050000	70.5700	-0.028%	34,546	+0.992%
2025-05-02	70.17	70.8079	70.120000	70.5900	+1.935%	61,338	+0.963%
2025-05-01	69.04	69.7600	68.750000	69.2500	+0.757%	52,950	+2.917%
2025-04-30	67.75	68.8300	66.950000	68.7300	+0.615%	36,427	+3.696%
2025-04-29	67.75	68.4250	67.570000	68.3100	+0.589%	59,091	+4.333%
2025-04-28	67.88	68.2799	67.270100	67.9100	+0.221%	103,381	+4.948%
2025-04-25	67.61	67.8499	67.350000	67.7600	-0.015%	78,250	+5.180%
2025-04-24	66.22	67.8400	66.020000	67.7700	+2.403%	53,504	+5.165%
2025-04-23	67.22	67.6600	66.000000	66.1800	+1.348%	66,047	+7.691%
2025-04-22	64.65	65.5750	64.550000	65.3000	+1.968%	48,074	+9.142%
2025-04-21	65.01	65.0100	63.427400	64.0400	-2.527%	127,658	+11.290%
2025-04-17	65.47	66.1919	65.310000	65.7000	+0.705%	61,411	+8.478%
2025-04-16	65.75	66.1399	64.800000	65.2400	-1.465%	36,075	+9.243%
2025-04-15	66.48	66.8500	66.048000	66.2100	-0.361%	72,355	+7.642%
2025-04-14	66.48	66.8399	65.930700	66.4500	+1.049%	117,760	+7.254%
2025-04-11	64.45	66.0100	64.038700	65.7600	+1.450%	52,759	+8.379%
2025-04-10	65.47	65.4700	63.290600	64.8200	-2.731%	46,486	+9.951%
2025-04-09	60.50	66.9500	60.500000	66.6400	+9.264%	97,745	+6.948%
2025-04-08	63.64	63.8214	60.240000	60.9900	-0.990%	113,535	+16.855%
2025-04-07	60.25	63.9100	59.160900	61.6000	-0.581%	335,502	+15.698%
2025-04-04	63.93	64.1700	61.790000	61.9600	-5.979%	318,317	+15.026%
2025-04-03	67.17	67.8393	65.860000	65.9000	-5.493%	83,198	+8.149%
2025-04-02	68.22	70.0155	68.220000	69.7300	+1.102%	93,767	+2.209%
2025-04-01	68.28	69.1141	67.879900	68.9700	+0.730%	484,323	+3.335%
2025-03-31	67.50	68.8600	67.140000	68.4700	+0.396%	78,310	+4.089%
2025-03-28	69.47	69.4700	68.120000	68.2000	-2.068%	30,282	+4.501%
2025-03-27	69.83	70.1300	69.380000	69.6400	-0.543%	34,662	+2.341%
2025-03-26	70.59	70.8500	69.830000	70.0200	-0.751%	48,569	+1.785%
2025-03-25	70.55	70.6700	70.220000	70.5500	+0.128%	34,330	+1.021%
2025-03-24	69.87	70.5550	69.870000	70.4600	+2.072%	96,652	+1.150%
2025-03-21	68.80	69.0699	68.360600	69.0300	-0.926%	41,176	+3.245%
2025-03-20	69.58	70.1744	69.580000	69.6750	-0.705%	81,206	+2.289%
2025-03-19	69.34	70.4000	69.340000	70.1700	+1.512%	46,698	+1.568%
2025-03-18	69.40	69.4100	68.801308	69.1250	-0.825%	50,642	+3.103%
2025-03-17	68.61	69.9900	68.610000	69.7000	+1.279%	53,007	+2.253%
2025-03-14	68.05	68.8600	67.932800	68.8200	+2.061%	36,115	+3.560%
2025-03-13	68.15	68.3200	67.220000	67.4300	-1.201%	87,650	+5.695%
2025-03-12	68.91	69.0200	67.835000	68.2500	+0.044%	47,848	+4.425%
2025-03-11	68.97	69.0600	67.860000	68.2200	-1.202%	116,878	+4.471%
2025-03-10	69.48	70.1139	68.600000	69.0500	-1.708%	65,649	+3.215%
2025-03-07	69.20	70.4500	68.821200	70.2500	+1.152%	142,780	+1.452%
2025-03-06	69.48	69.9686	69.076800	69.4500	-1.181%	66,647	+2.621%
2025-03-05	69.30	70.4360	69.300000	70.2800	+1.590%	59,398	+1.409%
2025-03-04	69.59	70.3300	68.570600	69.1800	-1.928%	146,719	+3.021%
2025-03-03	71.99	72.0250	70.070000	70.5400	-1.686%	92,447	+1.035%
2025-02-28	70.86	71.7500	70.700000	71.7500	+1.313%	42,864	-0.669%
2025-02-27	71.43	71.7488	70.795000	70.8200	-0.631%	35,316	+0.635%
2025-02-26	71.47	71.9249	71.160100	71.2700	+0.324%	65,876	0.000%
2025-02-25	70.67	71.3900	70.320000	71.0400	+0.538%	106,142	+0.324%
2025-02-24	71.34	71.4776	70.578300	70.6600	-0.605%	80,333	+0.863%
2025-02-21	73.00	73.0300	70.870000	71.0900	-2.335%	74,370	+0.253%
2025-02-20	73.40	73.4000	72.340000	72.7900	-0.885%	48,838	-2.088%
2025-02-19	73.27	73.6099	73.110000	73.4400	-0.150%	57,904	-2.955%
2025-02-18	73.12	73.5851	73.120000	73.5500	+0.795%	49,168	-3.100%
2025-02-14	73.20	73.2000	72.800100	72.9700	-0.164%	53,105	-2.330%
2025-02-13	73.13	73.1669	72.730000	73.0900	+0.192%	48,246	-2.490%
2025-02-12	72.45	73.1710	72.310000	72.9500	-0.829%	173,344	-2.303%
2025-02-11	73.29	73.6536	73.236400	73.5600	-0.081%	42,862	-3.113%
2025-02-10	73.55	73.7100	73.160000	73.6200	+0.766%	40,776	-3.192%
2025-02-07	73.62	73.6800	72.870000	73.0600	-0.395%	92,398	-2.450%
2025-02-06	73.14	73.3900	72.760000	73.3500	+0.383%	66,810	-2.836%
2025-02-05	73.05	73.3100	72.560000	73.0700	+0.302%	31,475	-2.463%
2025-02-04	72.79	73.1700	72.680100	72.8500	0.000%	83,062	-2.169%
2025-02-03	72.17	73.3200	71.896800	72.8500	-1.086%	107,260	-2.169%
2025-01-31	74.15	74.3800	73.491000	73.6500	-0.446%	69,594	-3.232%
2025-01-30	73.25	74.2551	73.250000	73.9800	+1.024%	46,797	-3.663%
2025-01-29	73.23	73.2300	73.230000	73.2300	-0.191%	0	-2.676%
2025-01-28	73.96	74.0112	73.150000	73.3700	-0.529%	58,361	-2.862%
2025-01-27	74.00	74.2200	73.525000	73.7600	-1.863%	80,920	-3.376%
2025-01-24	75.55	75.6495	75.070100	75.1600	-0.503%	71,515	-5.176%
2025-01-23	75.29	75.7300	75.050000	75.5400	+0.666%	141,033	-5.653%
2025-01-22	75.42	75.4200	74.900100	75.0400	-0.133%	76,620	-5.024%
2025-01-21	74.26	75.1400	74.260000	75.1400	+2.092%	101,325	-5.150%
2025-01-17	73.76	73.8400	73.330000	73.6000	+0.519%	155,137	-3.166%
2025-01-16	72.57	73.2977	72.570000	73.2200	+1.147%	102,273	-2.663%
2025-01-15	73.02	73.0200	72.265000	72.3900	+0.906%	58,143	-1.547%
2025-01-14	71.40	71.8593	71.090000	71.7400	+1.278%	82,285	-0.655%
2025-01-13	69.50	70.8500	69.450000	70.8350	+1.077%	43,918	+0.614%
2025-01-10	70.40	70.4000	69.803400	70.0800	-1.240%	101,004	+1.698%
2025-01-08	70.44	70.9600	70.000000	70.9600	+0.354%	70,501	+0.437%
2025-01-07	71.07	71.1300	70.390000	70.7100	-0.310%	106,435	+0.792%
2025-01-06	71.43	71.6000	70.802000	70.9300	-0.113%	75,131	+0.479%
2025-01-03	70.28	71.0532	70.190000	71.0100	+1.472%	59,671	+0.366%
2025-01-02	70.81	70.9241	69.735000	69.9800	-0.469%	93,793	+1.843%
2024-12-31	70.57	70.6500	70.093100	70.3100	-0.057%	60,765	+1.365%
2024-12-30	70.28	70.5900	69.560000	70.3500	-0.915%	111,584	+1.308%
2024-12-27	71.23	71.5300	70.530000	71.0000	-0.838%	51,943	+0.380%
2024-12-26	71.28	71.6801	71.100000	71.6000	+0.336%	49,363	-0.461%
2024-12-24	70.95	71.3601	70.722000	71.3600	+0.620%	31,012	-0.126%
2024-12-23	70.81	70.9718	70.364400	70.9200	-0.099%	106,937	+0.494%
2024-12-20	70.06	71.4615	70.000000	70.9900	+0.538%	60,989	+0.394%
2024-12-19	71.36	71.6650	70.610000	70.6100	-0.325%	67,856	+0.935%
2024-12-18	73.13	73.3551	70.840000	70.8400	-3.078%	57,852	+0.607%
2024-12-17	73.48	73.5160	72.898400	73.0900	-0.962%	95,141	-2.490%
2024-12-16	73.74	74.1100	73.605000	73.8000	0.000%	40,576	-3.428%
2024-12-13	74.05	74.1262	73.710000	73.8000	-0.418%	41,950	-3.428%
2024-12-12	74.64	74.6400	74.020000	74.1100	-0.657%	69,754	-3.832%
2024-12-11	75.02	75.0200	74.560000	74.6000	+0.040%	39,641	-4.464%
2024-12-10	74.80	74.9200	74.204800	74.5700	-0.520%	51,035	-4.425%
2024-12-09	75.75	75.7500	74.830000	74.9600	-0.715%	120,946	-4.923%
2024-12-06	76.09	76.1698	75.400100	75.5000	-0.304%	47,325	-5.603%
2024-12-05	76.70	76.7000	75.690000	75.7300	-1.136%	110,943	-5.889%
2024-12-04	76.45	76.6500	76.215000	76.6000	+0.393%	61,134	-6.958%
2024-12-03	76.89	76.8900	76.085000	76.3000	-0.716%	227,351	-6.592%
2024-12-02	77.38	77.4000	76.680000	76.8500	-0.698%	97,002	-7.261%
2024-11-29	77.21	77.4700	77.210000	77.3900	+0.533%	20,477	-7.908%
2024-11-27	77.37	77.5921	76.850100	76.9800	-0.375%	60,951	-7.418%
2024-11-26	77.20	77.3347	76.840100	77.2700	-0.065%	58,342	-7.765%
2024-11-25	77.10	77.4376	77.030000	77.3200	+1.006%	76,686	-7.825%
2024-11-22	75.83	76.6598	75.810100	76.5500	+1.243%	67,965	-6.897%
2024-11-21	74.89	75.8199	74.650000	75.6100	+1.449%	59,576	-5.740%
2024-11-20	74.56	74.5600	73.950000	74.5300	+0.094%	64,489	-4.374%
2024-11-19	73.89	74.5553	73.690000	74.4600	+0.121%	52,813	-4.284%
2024-11-18	74.42	74.6699	74.140000	74.3700	+0.094%	55,998	-4.168%
2024-11-15	74.57	74.8887	74.180100	74.3000	-0.682%	58,221	-4.078%
2024-11-14	76.15	76.1500	74.780000	74.8100	-1.760%	67,155	-4.732%
2024-11-13	76.34	76.7043	76.134300	76.1500	+0.092%	59,642	-6.408%
2024-11-12	76.97	76.9700	75.830100	76.0800	-1.156%	57,177	-6.322%
2024-11-11	76.82	77.1700	76.760000	76.9700	+0.878%	123,316	-7.405%
2024-11-08	75.63	76.4545	75.520000	76.3000	+0.966%	67,499	-6.592%
2024-11-07	76.07	76.0700	75.434300	75.5700	-0.343%	73,282	-5.690%
2024-11-06	75.08	75.9354	74.670000	75.8300	+4.062%	92,225	-6.013%
2024-11-05	71.80	72.8700	71.800000	72.8700	+1.774%	68,835	-2.196%
2024-11-04	71.58	72.1042	71.472100	71.6000	+0.028%	44,119	-0.461%
2024-11-01	71.77	72.2400	71.540000	71.5800	+0.224%	420,619	-0.433%
2024-10-31	71.81	71.8700	71.249900	71.4200	-1.080%	36,097	-0.210%
2024-10-30	72.02	72.6387	71.972700	72.2000	-0.166%	21,906	-1.288%
2024-10-29	72.16	72.5679	71.893000	72.3200	-0.138%	28,311	-1.452%
2024-10-28	72.36	72.6200	72.360000	72.4200	+0.388%	33,328	-1.588%
2024-10-25	72.56	72.6900	71.950000	72.1400	-0.166%	40,059	-1.206%
2024-10-24	72.58	72.5800	72.040000	72.2600	-0.468%	34,503	-1.370%
2024-10-23	72.79	73.0100	72.410000	72.6000	-0.466%	33,459	-1.832%
2024-10-22	73.38	73.3800	72.559700	72.9400	-1.071%	37,795	-2.290%
2024-10-21	74.10	74.2200	73.490000	73.7300	-0.472%	109,269	-3.336%
2024-10-18	74.16	74.1600	73.840000	74.0800	+0.041%	40,225	-3.793%
2024-10-17	74.28	74.2800	73.850100	74.0500	-0.162%	31,511	-3.754%
2024-10-16	73.80	74.2991	73.800000	74.1700	+0.829%	44,720	-3.910%
2024-10-15	74.15	74.1600	73.509900	73.5600	-0.662%	35,661	-3.113%
2024-10-14	73.65	74.1200	73.390000	74.0500	+0.570%	90,772	-3.754%
2024-10-11	72.50	73.6400	72.500000	73.6300	+1.797%	36,774	-3.205%
2024-10-10	72.44	72.4600	72.080000	72.3300	-0.605%	35,500	-1.466%
2024-10-09	72.25	72.8644	72.138900	72.7700	+0.873%	32,883	-2.061%
2024-10-08	72.22	72.2777	71.903400	72.1400	+0.083%	33,140	-1.206%
2024-10-07	71.86	72.2399	71.675000	72.0800	-0.139%	31,631	-1.124%
2024-10-04	72.15	72.1900	71.508500	72.1800	+0.712%	45,593	-1.261%
2024-10-03	71.84	71.8700	71.398264	71.6700	-0.555%	40,053	-0.558%
2024-10-02	71.97	72.2999	71.600000	72.0700	-0.055%	33,329	-1.110%
2024-10-01	72.11	72.3718	71.548800	72.1100	-0.083%	44,536	-1.165%
2024-09-30	71.85	72.2100	71.420000	72.1700	+0.348%	78,870	-1.247%
2024-09-27	72.07	72.3400	71.731000	71.9200	+0.181%	52,162	-0.904%
2024-09-26	72.06	72.2200	71.698300	71.7900	+0.476%	35,088	-0.724%
2024-09-25	71.93	72.0100	71.390100	71.4500	-0.441%	31,508	-0.252%
2024-09-24	71.59	71.7800	71.440000	71.7665	+0.457%	38,661	-0.692%
2024-09-23	71.15	71.5300	71.020000	71.4400	+0.648%	45,340	-0.238%
2024-09-20	70.96	71.0900	70.604000	70.9800	-1.018%	28,323	+0.409%
2024-09-19	71.58	71.7300	71.102500	71.7100	+2.078%	40,714	-0.614%
2024-09-18	70.44	71.0890	70.217900	70.2500	-0.128%	28,163	+1.452%
2024-09-17	70.12	70.6300	70.040000	70.3400	+0.538%	37,863	+1.322%
2024-09-16	69.80	70.0700	69.550000	69.9639	+0.552%	22,561	+1.867%
2024-09-13	69.14	69.7900	69.120000	69.5800	+1.178%	30,091	+2.429%
2024-09-12	67.90	68.7700	67.900000	68.7700	+0.865%	63,420	+3.635%
2024-09-11	67.70	68.2100	66.440600	68.1800	+0.338%	73,538	+4.532%
2024-09-10	68.02	68.0200	67.385600	67.9500	+0.340%	30,149	+4.886%
2024-09-09	67.41	68.0450	67.410000	67.7200	+1.195%	34,083	+5.242%
2024-09-06	67.73	68.1600	66.790000	66.9200	-1.035%	38,931	+6.500%
2024-09-05	68.30	68.3000	67.300600	67.6200	-1.270%	47,762	+5.398%
2024-09-04	68.43	68.8100	68.249900	68.4900	-0.073%	1,935,243	+4.059%
2024-09-03	70.03	70.0300	68.270000	68.5400	-2.448%	84,364	+3.983%
2024-08-30	69.81	70.3700	69.348300	70.2600	+1.035%	40,802	+1.438%
2024-08-29	69.42	70.1900	69.100000	69.5400	+0.564%	124,055	+2.488%
2024-08-28	69.20	69.5700	68.850000	69.1500	-0.144%	25,884	+3.066%
2024-08-27	69.22	69.3185	68.895000	69.2500	-0.159%	55,521	+2.917%
2024-08-26	69.58	69.8800	69.270000	69.3600	-0.088%	40,877	+2.754%
2024-08-23	68.74	69.5000	68.690000	69.4208	+1.359%	29,131	+2.664%
2024-08-22	68.72	68.8300	68.330100	68.4900	-0.248%	38,778	+4.059%
2024-08-21	68.37	68.7250	68.230000	68.6600	+0.837%	33,549	+3.801%
2024-08-20	68.37	68.3900	67.885000	68.0900	-0.410%	45,298	+4.670%
2024-08-19	68.06	68.3700	67.977600	68.3700	+0.707%	26,872	+4.242%
2024-08-16	67.96	68.1150	67.700500	67.8900	-0.352%	53,133	+4.979%
2024-08-15	67.83	68.2200	67.600100	68.1300	+1.490%	48,124	+4.609%
2024-08-14	66.93	67.1800	66.720000	67.1300	+0.539%	49,358	+6.167%
2024-08-13	66.26	66.8500	65.950000	66.7700	+1.197%	52,975	+6.740%
2024-08-12	66.42	66.4203	65.920000	65.9800	-0.692%	62,528	+8.018%
2024-08-09	66.37	66.5001	65.890000	66.4400	+0.075%	30,427	+7.270%
2024-08-08	65.52	66.4721	65.490400	66.3900	+2.217%	31,564	+7.351%
2024-08-07	66.12	66.4293	64.950000	64.9500	-0.688%	48,380	+9.731%
2024-08-06	65.01	66.3300	64.980000	65.4000	+1.051%	51,985	+8.976%
2024-08-05	64.07	65.4200	63.695000	64.7200	-2.028%	96,683	+10.121%
2024-08-02	66.72	66.7500	65.320000	66.0600	-2.307%	100,323	+7.887%
2024-08-01	68.96	69.3800	67.173700	67.6200	-2.043%	130,379	+5.398%
2024-07-31	69.09	69.7650	68.710000	69.0300	+1.276%	52,369	+3.245%
2024-07-30	68.31	68.6801	67.960000	68.1600	+0.088%	42,470	+4.563%
2024-07-29	68.49	68.5600	67.920900	68.1000	-0.205%	57,047	+4.655%
2024-07-26	67.86	68.6450	67.860000	68.2400	+1.775%	59,646	+4.440%
2024-07-25	66.70	68.1000	66.700000	67.0500	+0.751%	45,496	+6.294%
2024-07-24	67.77	67.7700	66.440000	66.5500	-2.290%	59,791	+7.092%
2024-07-23	67.82	68.3500	67.800000	68.1100	+0.044%	62,558	+4.640%
2024-07-22	67.69	68.0800	67.080000	68.0800	+1.264%	54,246	+4.686%
2024-07-19	67.90	67.9000	67.130000	67.2300	-0.680%	25,901	+6.009%
2024-07-18	68.20	68.9700	67.590000	67.6900	-0.806%	73,586	+5.289%
2024-07-17	68.89	69.0680	68.210000	68.2400	-1.458%	55,290	+4.440%
2024-07-16	67.71	69.2900	67.710000	69.2500	+2.714%	109,263	+2.917%
2024-07-15	67.17	67.7410	67.010000	67.4200	+0.943%	97,570	+5.710%
2024-07-12	66.67	67.2000	66.610000	66.7900	+0.769%	49,223	+6.708%
2024-07-11	65.58	66.4760	65.580000	66.2800	+1.516%	48,571	+7.529%
2024-07-10	64.69	65.2900	64.670000	65.2900	+1.006%	99,893	+9.159%
2024-07-09	65.00	65.0900	64.620000	64.6400	-0.661%	301,323	+10.257%
2024-07-08	65.05	65.4000	64.880000	65.0700	+0.246%	48,016	+9.528%
2024-07-05	65.17	65.1700	64.450000	64.9100	-0.368%	50,205	+9.798%
2024-07-03	64.91	65.4200	64.865000	65.1500	+0.292%	36,174	+9.394%
2024-07-02	64.41	64.9600	64.410000	64.9600	+0.666%	70,583	+9.714%
2024-07-01	65.54	65.5400	64.450000	64.5300	-1.285%	91,856	+10.445%
2024-06-28	65.54	65.9400	64.950000	65.3700	+0.153%	40,121	+9.026%
2024-06-27	65.22	65.3600	65.050000	65.2700	+0.230%	38,598	+9.193%
2024-06-26	65.28	65.2800	64.949300	65.1200	-0.504%	45,471	+9.444%
2024-06-25	65.84	65.8400	65.055000	65.4500	-0.818%	107,049	+8.892%
2024-06-24	65.86	66.4753	65.800000	65.9900	+0.472%	61,295	+8.001%
2024-06-21	65.87	65.8700	65.089600	65.6800	-0.455%	38,816	+8.511%
2024-06-20	65.99	66.2350	65.740100	65.9800	-0.045%	164,453	+8.018%
2024-06-18	65.68	66.0600	65.560000	66.0100	+0.502%	126,230	+7.968%
2024-06-17	64.72	65.7390	64.720000	65.6800	+1.062%	118,246	+8.511%
2024-06-14	65.23	65.2300	64.270000	64.9900	-1.066%	51,561	+9.663%
2024-06-13	66.06	66.0600	65.220000	65.6900	-0.680%	31,059	+8.494%
2024-06-12	66.16	66.6260	66.010100	66.1400	+1.131%	43,326	+7.756%
2024-06-11	65.45	65.4500	64.900000	65.4000	-0.411%	59,129	+8.976%
2024-06-10	65.33	65.7168	65.330000	65.6700	+0.290%	26,397	+8.527%
2024-06-07	65.44	65.8600	65.250000	65.4800	-0.122%	44,447	+8.842%
2024-06-06	66.00	66.0050	65.300000	65.5600	-0.697%	50,499	+8.710%
2024-06-05	65.59	66.0200	65.260000	66.0200	+1.180%	48,587	+7.952%
2024-06-04	65.47	65.5551	64.941000	65.2500	-0.609%	52,964	+9.226%
2024-06-03	66.68	66.6800	65.030000	65.6500	-1.174%	120,245	+8.561%
2024-05-31	65.88	66.4300	65.320000	66.4300	+1.049%	75,302	+7.286%
2024-05-30	65.48	65.8200	65.390000	65.7404	+0.721%	43,349	+8.411%
2024-05-29	65.53	65.6700	65.235000	65.2700	-1.360%	50,421	+9.193%
2024-05-28	67.12	67.1200	65.990000	66.1700	-1.254%	44,270	+7.707%
2024-05-24	66.76	67.1127	66.590000	67.0100	+0.631%	39,169	+6.357%
2024-05-23	67.50	67.5000	66.430000	66.5900	-1.143%	153,236	+7.028%
2024-05-22	67.24	67.5500	67.000000	67.3600	+0.059%	35,161	+5.805%
2024-05-21	67.32	67.3200	67.100000	67.3200	-0.222%	36,341	+5.867%
2024-05-20	67.37	67.6350	67.240000	67.4700	+0.342%	35,546	+5.632%
2024-05-17	67.37	67.3700	66.960000	67.2400	+0.119%	32,886	+5.993%
2024-05-16	67.67	67.6700	67.160000	67.1600	-0.900%	66,138	+6.120%
2024-05-15	67.56	67.7700	67.540000	67.7700	+0.758%	99,150	+5.165%
2024-05-14	67.36	67.4100	67.090000	67.2600	+0.179%	42,515	+5.962%
2024-05-13	67.73	67.7300	67.100000	67.1400	-0.474%	71,535	+6.151%
2024-05-10	67.71	67.7100	67.330000	67.4600	+0.059%	53,102	+5.648%
2024-05-09	66.85	67.4200	66.810000	67.4200	+1.019%	48,841	+5.710%
2024-05-08	66.39	66.7900	66.390000	66.7400	-0.030%	50,995	+6.788%
2024-05-07	66.77	66.9600	66.650000	66.7600	+0.255%	55,918	+6.756%
2024-05-06	66.28	66.6400	66.280000	66.5900	+1.139%	71,136	+7.028%
2024-05-03	65.97	66.1400	65.648900	65.8400	+0.765%	62,589	+8.247%
2024-05-02	65.27	65.4200	64.530000	65.3400	+0.678%	1,904,639	+9.076%
2024-05-01	64.88	65.7700	64.750000	64.9000	-0.077%	60,152	+9.815%
2024-04-30	65.98	66.0200	64.950000	64.9500	-1.859%	74,203	+9.731%
2024-04-29	65.90	66.1999	65.800000	66.1800	+0.715%	39,108	+7.691%
2024-04-26	65.49	65.8650	65.490000	65.7100	+0.244%	43,390	+8.461%
2024-04-25	65.12	65.7350	64.580000	65.5500	+0.183%	51,857	+8.726%
2024-04-24	65.80	66.0100	64.850100	65.4300	-0.638%	46,738	+8.926%
2024-04-23	65.18	65.9300	65.180000	65.8500	+1.511%	289,200	+8.231%
2024-04-22	64.68	65.2701	64.480000	64.8699	+0.620%	45,229	+9.866%
2024-04-19	64.61	64.9000	64.210000	64.4700	+0.016%	53,430	+10.548%
2024-04-18	64.93	65.3200	64.400000	64.4600	-0.463%	69,369	+10.565%
2024-04-17	65.60	65.6000	64.460000	64.7600	-0.812%	38,977	+10.053%
2024-04-16	65.35	65.5200	64.905000	65.2900	-0.199%	94,737	+9.159%
2024-04-15	66.78	66.7800	65.250000	65.4200	-0.767%	48,651	+8.942%
2024-04-12	66.32	66.4950	65.681300	65.9259	-1.213%	44,081	+8.106%
2024-04-11	66.74	66.9000	66.180000	66.7351	+0.113%	40,478	+6.795%
2024-04-10	66.36	66.7700	66.240000	66.6600	-1.127%	97,565	+6.916%
2024-04-09	67.66	67.6800	66.630000	67.4200	-0.207%	69,076	+5.710%
2024-04-08	67.75	67.7750	67.460000	67.5600	-0.074%	43,149	+5.491%
2024-04-05	66.89	67.7200	66.845900	67.6100	+1.436%	58,278	+5.413%
2024-04-04	67.80	67.9600	66.500000	66.6530	-0.889%	91,772	+6.927%
2024-04-03	66.81	67.4015	66.800000	67.2511	+0.615%	65,536	+5.976%
2024-04-02	67.00	67.0543	66.729900	66.8400	-0.624%	62,177	+6.628%
2024-04-01	67.98	67.9800	67.190000	67.2600	-0.811%	129,571	+5.962%
2024-03-28	67.74	67.9400	67.660000	67.8100	+0.074%	67,506	+5.102%
2024-03-27	67.25	67.7600	67.173100	67.7600	+1.513%	53,383	+5.180%
2024-03-26	67.04	67.1000	66.730000	66.7500	-0.224%	54,003	+6.772%
2024-03-25	67.36	67.3600	66.890000	66.9000	-0.565%	68,750	+6.532%
2024-03-22	67.77	67.7700	67.255000	67.2800	-0.429%	67,584	+5.930%
2024-03-21	67.04	67.6600	67.040000	67.5700	+1.092%	52,054	+5.476%
2024-03-20	65.99	66.8500	65.844800	66.8400	+1.273%	51,201	+6.628%
2024-03-19	65.44	66.0000	65.400000	66.0000	+0.902%	56,327	+7.985%
2024-03-18	65.57	65.6500	65.350000	65.4100	+0.168%	48,902	+8.959%
2024-03-15	65.07	65.5300	65.070000	65.3000	-0.122%	27,737	+9.142%
2024-03-14	65.91	65.9100	65.000000	65.3800	-0.668%	51,617	+9.009%
2024-03-13	65.60	65.9000	65.600000	65.8200	+0.335%	125,400	+8.280%
2024-03-12	65.34	65.6501	64.970000	65.6000	+0.521%	57,049	+8.643%
2024-03-11	65.51	65.5100	64.800500	65.2600	-0.536%	55,886	+9.209%
2024-03-08	66.01	66.3400	65.470000	65.6120	-0.361%	78,065	+8.623%
2024-03-07	65.67	65.8900	65.540000	65.8500	+0.827%	48,566	+8.231%
2024-03-06	65.25	65.6200	65.160000	65.3100	+0.616%	53,143	+9.126%
2024-03-05	65.38	65.4550	64.620000	64.9100	-0.855%	66,582	+9.798%
2024-03-04	65.35	65.6599	65.350000	65.4700	+0.322%	69,176	+8.859%
2024-03-01	64.97	65.2600	64.728500	65.2600	+0.555%	362,951	+9.209%
2024-02-29	65.00	65.0200	64.600000	64.9000	+0.325%	72,458	+9.815%
2024-02-28	64.43	64.8300	64.375000	64.6900	+0.263%	90,304	+10.172%
2024-02-27	64.47	64.6200	64.220000	64.5200	+0.171%	52,049	+10.462%
2024-02-26	64.43	64.5392	64.320000	64.4100	-0.046%	54,404	+10.651%
2024-02-23	64.14	64.5100	64.140000	64.4396	+0.640%	42,665	+10.600%
2024-02-22	63.71	64.1050	63.710000	64.0300	+1.105%	61,687	+11.307%
2024-02-21	62.95	63.3300	62.880000	63.3300	+0.301%	51,587	+12.538%
2024-02-20	63.17	63.2950	62.960000	63.1400	-0.504%	76,709	+12.876%
2024-02-16	63.66	63.8600	63.400000	63.4600	-0.580%	38,096	+12.307%
2024-02-15	63.47	63.8399	63.280000	63.8300	+0.853%	57,713	+11.656%
2024-02-14	62.58	63.2900	62.580000	63.2900	+1.883%	62,525	+12.609%
2024-02-13	62.23	62.3700	61.711100	62.1200	-1.522%	55,610	+14.730%
2024-02-12	62.88	63.1800	62.840000	63.0800	+0.382%	44,239	+12.984%
2024-02-09	62.68	62.8600	62.489900	62.8400	+0.287%	48,262	+13.415%
2024-02-08	62.67	62.7000	62.368100	62.6600	+0.272%	37,816	+13.741%
2024-02-07	62.38	62.7100	62.250000	62.4900	+0.660%	41,203	+14.050%
2024-02-06	61.50	62.0800	61.500000	62.0800	+0.927%	51,646	+14.803%
2024-02-05	61.71	61.7100	61.150000	61.5100	-0.822%	88,973	+15.867%
2024-02-02	61.48	62.1900	61.170000	62.0200	+0.600%	61,640	+14.915%
2024-02-01	60.97	61.6500	60.580000	61.6500	+1.833%	85,332	+15.604%
2024-01-31	61.33	61.3400	60.510000	60.5400	-1.208%	40,733	+17.724%
2024-01-30	60.91	61.3642	60.910000	61.2800	+0.033%	39,359	+16.302%
2024-01-29	60.75	61.2600	60.644800	61.2600	+0.840%	43,093	+16.340%
2024-01-26	60.87	61.0089	60.597800	60.7500	-0.049%	36,251	+17.317%
2024-01-25	60.60	60.7800	60.403800	60.7800	+0.913%	29,437	+17.259%
2024-01-24	61.00	61.0000	60.209900	60.2300	-0.725%	43,664	+18.330%
2024-01-23	61.00	61.0000	60.440000	60.6700	-0.230%	39,523	+17.472%
2024-01-22	60.42	60.9114	60.420000	60.8100	+0.980%	54,229	+17.201%
2024-01-19	59.86	60.3500	59.580000	60.2200	+0.736%	30,046	+18.349%
2024-01-18	59.27	59.8300	59.150000	59.7800	+1.202%	44,788	+19.220%
2024-01-17	59.05	59.3100	58.885000	59.0700	-0.622%	92,757	+20.653%
2024-01-16	59.74	59.7400	59.222900	59.4400	-0.983%	55,478	+19.902%
2024-01-12	60.15	60.2900	59.780100	60.0300	+0.033%	53,834	+18.724%
2024-01-11	60.12	60.1200	59.430000	60.0100	-0.150%	63,535	+18.764%
2024-01-10	59.86	60.1254	59.732800	60.1000	+0.485%	60,562	+18.586%
2024-01-09	59.57	59.8700	59.390000	59.8100	-0.317%	107,022	+19.161%
2024-01-08	59.44	60.0200	59.210000	60.0000	+0.654%	55,576	+18.783%
2024-01-05	59.51	59.8400	59.453700	59.6100	+0.084%	56,860	+19.560%
2024-01-04	59.56	60.0499	59.560000	59.5600	-0.017%	31,355	+19.661%
2024-01-03	60.28	60.2800	59.530000	59.5700	-1.683%	67,893	+19.641%
2024-01-02	60.89	61.2050	60.390000	60.5900	-1.045%	72,846	+17.627%
2023-12-29	61.29	61.5200	61.060000	61.2300	-0.326%	30,634	+16.397%
2023-12-28	61.40	61.5000	61.300000	61.4300	-0.049%	35,189	+16.018%
2023-12-27	61.46	61.5400	61.260000	61.4600	+0.228%	58,846	+15.962%
2023-12-26	60.88	61.4600	60.880000	61.3200	+0.739%	35,503	+16.226%
2023-12-22	60.70	61.0700	60.680000	60.8700	+0.412%	80,517	+17.086%
2023-12-21	60.28	60.6200	60.110000	60.6200	+1.253%	73,951	+17.568%
2023-12-20	60.63	61.0000	59.870000	59.8700	-1.707%	63,465	+19.041%
2023-12-19	60.56	60.9200	60.560000	60.9100	+1.012%	77,539	+17.009%
2023-12-18	60.34	60.4850	60.220000	60.3000	-0.017%	46,856	+18.192%
2023-12-15	60.43	60.6243	60.180000	60.3100	-0.708%	53,867	+18.173%
2023-12-14	60.22	60.8600	60.220000	60.7400	+1.493%	66,025	+17.336%
2023-12-13	59.14	59.8500	58.720000	59.8466	+1.366%	108,005	+19.088%
2023-12-12	58.82	59.2300	58.750000	59.0400	+0.306%	89,102	+20.715%
2023-12-11	58.50	58.8600	58.500000	58.8600	+0.978%	50,234	+21.084%
2023-12-08	58.00	58.5314	58.000000	58.2900	+0.379%	30,966	+22.268%
2023-12-07	57.98	58.0745	57.810000	58.0700	+0.224%	42,400	+22.731%
2023-12-06	57.94	58.3358	57.860000	57.9400	+0.329%	85,451	+23.007%
2023-12-05	58.01	58.0300	57.690000	57.7500	-0.943%	56,170	+23.411%
2023-12-04	57.88	58.3100	57.880000	58.3000	+0.344%	84,924	+22.247%
2023-12-01	57.06	58.1000	57.060000	58.1000	+1.876%	77,350	+22.668%
2023-11-30	56.66	57.0500	56.400000	57.0300	+1.027%	26,924	+24.969%
2023-11-29	56.48	56.6800	56.350000	56.4500	+0.391%	46,106	+26.253%
2023-11-28	56.50	56.7157	56.160000	56.2300	-0.425%	92,881	+26.747%
2023-11-27	56.62	56.6200	56.370000	56.4700	-0.476%	56,904	+26.209%
2023-11-24	56.59	56.7700	56.590000	56.7400	+0.318%	23,323	+25.608%
2023-11-22	56.37	56.6799	56.280000	56.5600	+0.301%	65,440	+26.008%
2023-11-21	56.37	56.4800	56.196700	56.3900	-0.142%	47,715	+26.388%
2023-11-20	56.30	56.5800	56.000000	56.4700	+0.302%	73,645	+26.209%
2023-11-17	56.20	56.3000	56.080000	56.3000	+0.662%	81,458	+26.590%
2023-11-16	56.07	56.2035	55.690000	55.9300	-0.161%	31,835	+27.427%
2023-11-15	56.05	56.5000	55.980000	56.0200	+0.161%	57,208	+27.222%