Dark

FIDU
Fidelity MSCI Industrials Index ETF
stock NYSE ETF

At Close

May 4, 2026 3:59:50 PM EDT

92.42USD-1.176%(-1.10)104,247

88.27Bid 95.41Ask 7.14Spread

Pre-market

Apr 30, 2026 8:29:30 AM EDT

92.50USD-1.091%(-1.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-04	93.2700	93.460000	92.400000	92.4200	-1.176%	104,247	0.000%
2026-05-01	94.7800	94.780000	93.500000	93.5200	-0.869%	99,891	-1.176%
2026-04-30	92.4200	94.430000	92.420000	94.3400	+2.913%	90,436	-2.035%
2026-04-29	92.7200	92.720000	91.320000	91.6700	-0.596%	59,740	+0.818%
2026-04-28	92.8600	92.860000	91.460000	92.2200	-1.041%	50,663	+0.217%
2026-04-27	93.1200	93.580000	92.810000	93.1900	+0.075%	63,333	-0.826%
2026-04-24	94.1500	94.150000	92.890000	93.1200	-0.894%	75,784	-0.752%
2026-04-23	92.8800	94.320000	92.800000	93.9600	+1.502%	270,165	-1.639%
2026-04-22	93.9300	94.129900	92.160000	92.5700	-0.119%	63,606	-0.162%
2026-04-21	94.0100	94.499900	92.500000	92.6800	-1.394%	168,887	-0.281%
2026-04-20	93.3400	93.990000	93.130000	93.9900	+0.449%	69,862	-1.670%
2026-04-17	92.8800	94.459900	92.600100	93.5700	+1.928%	92,031	-1.229%
2026-04-16	92.3700	92.664800	91.361700	91.8000	-0.434%	89,838	+0.675%
2026-04-15	93.3700	93.370000	91.585000	92.2000	-1.243%	82,499	+0.239%
2026-04-14	93.2300	93.690000	92.620000	93.3600	+0.560%	101,711	-1.007%
2026-04-13	91.6500	92.880000	91.650000	92.8400	+0.836%	140,641	-0.452%
2026-04-10	92.4200	92.469900	91.880000	92.0700	-0.271%	60,558	+0.380%
2026-04-09	90.9900	92.790000	90.990000	92.3200	+1.007%	154,856	+0.108%
2026-04-08	90.7800	91.880000	90.780000	91.4000	+3.958%	156,266	+1.116%
2026-04-07	87.5600	88.230000	87.170000	87.9200	-0.182%	74,143	+5.118%
2026-04-06	87.5500	88.120000	87.120000	88.0800	+0.456%	67,998	+4.927%
2026-04-02	86.4500	88.580000	86.152500	87.6800	-0.330%	115,514	+5.406%
2026-04-01	87.2400	88.739900	87.240000	87.9700	+1.676%	152,716	+5.059%
2026-03-31	84.7700	86.830000	84.600000	86.5200	+3.419%	162,799	+6.819%
2026-03-30	85.8200	85.820000	83.380000	83.6600	-1.750%	96,952	+10.471%
2026-03-27	85.9400	86.170000	84.995000	85.1500	-1.264%	230,959	+8.538%
2026-03-26	87.6200	88.030000	86.140000	86.2400	-2.565%	132,782	+7.166%
2026-03-25	88.8100	88.992500	87.920000	88.5100	+0.751%	54,450	+4.418%
2026-03-24	86.4200	88.040000	86.170000	87.8500	+0.815%	89,071	+5.202%
2026-03-23	87.5400	88.850000	87.140000	87.1400	+1.290%	93,597	+6.059%
2026-03-20	87.4600	87.775000	85.320000	86.0300	-1.904%	88,812	+7.428%
2026-03-19	87.3000	88.250000	86.730000	87.7000	-0.612%	114,568	+5.382%
2026-03-18	88.8100	89.400000	88.160000	88.2400	-0.921%	79,267	+4.737%
2026-03-17	89.2000	89.480000	88.450000	89.0600	+0.451%	220,593	+3.773%
2026-03-16	88.7500	89.329100	88.280000	88.6600	+0.979%	55,729	+4.241%
2026-03-13	88.8500	89.165000	87.430000	87.8000	-0.555%	95,827	+5.262%
2026-03-12	89.8100	89.810000	88.240000	88.2900	-2.657%	136,345	+4.678%
2026-03-11	90.6300	91.050000	89.940000	90.7000	-0.077%	93,735	+1.896%
2026-03-10	91.2600	92.135000	90.719900	90.7700	-0.559%	104,323	+1.818%
2026-03-09	89.5900	91.465000	88.585000	91.2800	+0.918%	123,531	+1.249%
2026-03-06	90.8600	90.990000	89.810000	90.4500	-1.738%	131,168	+2.178%
2026-03-05	93.3900	93.600000	90.960000	92.0500	-2.168%	202,455	+0.402%
2026-03-04	94.1600	94.330000	93.336700	94.0900	+0.331%	130,483	-1.775%
2026-03-03	93.9300	94.090000	92.030000	93.7800	-1.914%	414,001	-1.450%
2026-03-02	94.2400	95.825000	93.860000	95.6100	+1.036%	242,404	-3.336%
2026-02-27	94.0800	94.700000	93.650000	94.6300	-0.190%	82,311	-2.335%
2026-02-26	94.3700	94.829700	93.050000	94.8100	+0.605%	78,217	-2.521%
2026-02-25	95.3200	95.320000	93.565000	94.2400	-0.538%	91,915	-1.931%
2026-02-24	93.6100	94.929900	93.409400	94.7500	+1.131%	91,501	-2.459%
2026-02-23	94.6300	94.760000	93.310000	93.6900	-1.337%	160,449	-1.356%
2026-02-20	94.5300	95.414600	94.150100	94.9600	+0.285%	96,001	-2.675%
2026-02-19	93.8700	94.770000	93.800000	94.6900	+0.863%	71,403	-2.397%
2026-02-18	93.9700	94.548100	93.500000	93.8800	-0.011%	101,568	-1.555%
2026-02-17	93.1500	94.233700	92.800000	93.8900	+0.546%	129,202	-1.566%
2026-02-13	92.7200	93.940000	92.570000	93.3800	+0.930%	85,567	-1.028%
2026-02-12	94.3900	95.470000	92.350000	92.5200	-1.323%	125,415	-0.108%
2026-02-11	94.1900	94.818400	93.338300	93.7600	+0.536%	116,848	-1.429%
2026-02-10	93.3000	93.819900	92.995000	93.2600	-0.064%	98,242	-0.901%
2026-02-09	92.7400	93.510000	92.710000	93.3200	+0.495%	145,502	-0.964%
2026-02-06	90.9600	92.930000	90.960000	92.8600	+3.132%	122,704	-0.474%
2026-02-05	89.9100	90.680000	89.635000	90.0400	-0.728%	93,211	+2.643%
2026-02-04	91.1900	91.550000	89.730000	90.7000	-0.011%	90,199	+1.896%
2026-02-03	89.9400	91.155000	89.370000	90.7100	+1.002%	89,986	+1.885%
2026-02-02	88.5300	89.835000	88.530000	89.8100	+1.080%	123,921	+2.906%
2026-01-30	88.7300	89.355000	87.885000	88.8500	-0.392%	119,989	+4.018%
2026-01-29	89.1200	89.710000	88.355000	89.2000	+0.757%	1,686,562	+3.610%
2026-01-28	88.8200	88.910000	88.145000	88.5300	-0.427%	51,103	+4.394%
2026-01-27	88.6400	89.070000	88.314700	88.9100	+0.361%	63,444	+3.948%
2026-01-26	88.6000	88.730000	88.297800	88.5900	+0.056%	158,915	+4.323%
2026-01-23	89.3700	89.370000	88.330000	88.5400	-0.907%	103,049	+4.382%
2026-01-22	89.9400	90.080000	89.090000	89.3500	-0.234%	100,462	+3.436%
2026-01-21	88.5200	89.906500	88.330000	89.5600	+1.600%	75,141	+3.193%
2026-01-20	88.5500	89.185000	87.910000	88.1500	-1.947%	99,071	+4.844%
2026-01-16	89.6000	90.059900	89.450000	89.9000	+0.717%	92,984	+2.803%
2026-01-15	88.7200	89.420000	88.720000	89.2600	+1.030%	87,692	+3.540%
2026-01-14	88.0300	88.350000	87.460000	88.3500	+0.329%	58,367	+4.607%
2026-01-13	88.1900	88.270000	87.810000	88.0600	+0.410%	99,264	+4.951%
2026-01-12	86.9700	87.710000	86.810000	87.7000	+0.828%	68,670	+5.382%
2026-01-09	86.2000	87.090000	86.200000	86.9800	+1.352%	54,097	+6.254%
2026-01-08	85.6500	86.303000	85.610000	85.8200	+0.811%	65,836	+7.691%
2026-01-07	86.7800	86.780000	85.020000	85.1300	-1.732%	58,419	+8.563%
2026-01-06	85.1900	86.680000	84.970000	86.6300	+1.476%	293,672	+6.684%
2026-01-05	84.5000	85.820000	84.500000	85.3700	+1.426%	89,002	+8.258%
2026-01-02	82.8000	84.190000	82.565600	84.1700	+2.049%	47,746	+9.802%
2025-12-31	83.3000	83.300000	82.430000	82.4800	-0.901%	44,348	+12.051%
2025-12-30	83.5600	83.685000	83.230000	83.2300	-0.351%	58,498	+11.042%
2025-12-29	83.6300	83.876000	83.430000	83.5230	-0.366%	48,226	+10.652%
2025-12-26	83.9700	83.990000	83.620000	83.8300	-0.250%	222,384	+10.247%
2025-12-24	83.6800	84.140000	83.680000	84.0400	+0.292%	26,738	+9.971%
2025-12-23	83.8700	83.890000	83.550000	83.7950	-0.101%	43,760	+10.293%
2025-12-22	83.3600	83.880000	83.130000	83.8800	+1.317%	69,350	+10.181%
2025-12-19	82.2000	82.919900	82.180000	82.7900	+0.779%	49,821	+11.632%
2025-12-18	82.3300	82.825000	81.995000	82.1500	+0.802%	47,265	+12.502%
2025-12-17	82.9400	83.030000	81.400100	81.4963	-1.776%	58,748	+13.404%
2025-12-16	83.3700	83.490000	82.572100	82.9700	-0.480%	40,521	+11.390%
2025-12-15	84.0000	84.000000	83.280000	83.3700	-0.068%	50,301	+10.855%
2025-12-12	84.5600	84.596300	83.290000	83.4270	-1.071%	41,274	+10.779%
2025-12-11	83.3000	84.370000	83.141300	84.3300	+1.232%	42,623	+9.593%
2025-12-10	81.9700	83.607000	81.970000	83.3033	+1.900%	38,060	+10.944%
2025-12-09	82.2700	82.630000	81.740000	81.7500	-0.789%	25,105	+13.052%
2025-12-08	82.8900	82.890000	82.240000	82.4000	-0.170%	31,336	+12.160%
2025-12-05	82.9200	82.920000	82.370000	82.5400	-0.386%	35,160	+11.970%
2025-12-04	82.2400	83.056500	82.240000	82.8600	+0.803%	44,729	+11.538%
2025-12-03	81.6300	82.200000	81.375500	82.2000	+0.958%	36,914	+12.433%
2025-12-02	81.3600	81.660000	81.020000	81.4200	+0.742%	79,857	+13.510%
2025-12-01	81.3600	81.687500	80.820000	80.8200	-1.415%	40,031	+14.353%
2025-11-28	81.6100	82.080000	81.590000	81.9800	+0.515%	22,095	+12.735%
2025-11-26	81.1600	81.960000	81.160000	81.5600	+0.679%	269,492	+13.315%
2025-11-25	80.0300	81.102000	79.441200	81.0100	+1.427%	49,270	+14.085%
2025-11-24	79.5300	80.089900	79.247700	79.8700	+0.630%	61,412	+15.713%
2025-11-21	78.6900	79.710000	78.270000	79.3700	+1.405%	155,847	+16.442%
2025-11-20	80.9400	81.069900	78.270000	78.2700	-1.979%	55,078	+18.078%
2025-11-19	79.5500	80.035000	79.470100	79.8500	+0.516%	43,038	+15.742%
2025-11-18	79.2600	79.924400	78.950000	79.4400	-0.476%	61,915	+16.339%
2025-11-17	80.7000	80.866000	79.440000	79.8200	-1.139%	58,854	+15.786%
2025-11-14	80.1300	81.271500	79.905700	80.7400	+0.112%	42,429	+14.466%
2025-11-13	82.0000	82.030000	80.540200	80.6500	-1.957%	41,907	+14.594%
2025-11-12	82.4400	83.000000	82.260000	82.2600	+0.036%	56,908	+12.351%
2025-11-11	82.3900	82.522500	81.910000	82.2300	-0.134%	38,627	+12.392%
2025-11-10	82.2900	82.640000	81.610000	82.3400	+0.685%	53,834	+12.242%
2025-11-07	81.0000	81.850000	80.560000	81.7800	+0.504%	56,901	+13.011%
2025-11-06	82.2600	82.295500	81.238600	81.3700	-0.841%	48,190	+13.580%
2025-11-05	81.4200	82.530000	81.420000	82.0600	+0.482%	52,608	+12.625%
2025-11-04	81.7400	82.009200	81.292000	81.6660	-1.250%	121,918	+13.168%
2025-11-03	83.1200	83.229900	82.100000	82.7000	-0.505%	129,152	+11.753%
2025-10-31	82.9200	83.380000	82.605000	83.1200	+0.471%	27,609	+11.189%
2025-10-30	82.8900	84.069900	82.730000	82.7300	-0.469%	53,674	+11.713%
2025-10-29	83.0300	83.900000	82.900000	83.1200	+0.260%	61,900	+11.189%
2025-10-28	83.3700	83.610000	82.870000	82.9048	-0.665%	47,040	+11.477%
2025-10-27	83.8100	83.810000	83.124000	83.4600	+0.457%	65,872	+10.736%
2025-10-24	83.6300	83.630000	83.040000	83.0800	+0.399%	39,787	+11.242%
2025-10-23	81.7700	82.870000	81.770000	82.7500	+1.634%	68,368	+11.686%
2025-10-22	82.9100	83.000000	81.280000	81.4200	-1.607%	46,353	+13.510%
2025-10-21	82.1900	83.039000	82.080000	82.7500	+0.792%	89,588	+11.686%
2025-10-20	81.6400	82.243000	81.640000	82.1000	+1.246%	48,113	+12.570%
2025-10-17	80.9500	81.408900	80.650000	81.0900	-0.025%	44,620	+13.972%
2025-10-16	82.0700	82.220000	80.840000	81.1100	-0.831%	46,450	+13.944%
2025-10-15	82.5600	82.802700	80.984500	81.7900	-0.232%	66,543	+12.997%
2025-10-14	80.3300	82.390000	80.050000	81.9800	+1.135%	64,832	+12.735%
2025-10-13	80.7500	81.355000	80.720000	81.0600	+1.325%	96,083	+14.014%
2025-10-10	82.1700	82.400000	79.960000	80.0000	-2.248%	77,584	+15.525%
2025-10-09	83.1700	83.170000	81.680500	81.8400	-1.469%	42,796	+12.928%
2025-10-08	82.5100	83.140000	82.150000	83.0600	+0.997%	36,942	+11.269%
2025-10-07	82.9900	83.056000	81.910000	82.2400	-0.556%	61,415	+12.378%
2025-10-06	82.6400	82.931000	82.300000	82.7000	+0.401%	42,281	+11.753%
2025-10-03	82.3100	82.840000	82.160000	82.3700	+0.256%	72,278	+12.201%
2025-10-02	82.0300	82.334600	81.671200	82.1600	+0.293%	38,338	+12.488%
2025-10-01	81.3800	82.000000	81.380000	81.9200	-0.024%	771,007	+12.817%
2025-09-30	81.1000	81.980000	81.100000	81.9400	+0.949%	33,180	+12.790%
2025-09-29	81.5600	81.560000	81.000000	81.1700	+0.185%	32,452	+13.860%
2025-09-26	80.5900	81.227200	80.590000	81.0200	+0.922%	52,265	+14.071%
2025-09-25	80.4000	80.450300	79.880000	80.2800	-0.662%	62,800	+15.122%
2025-09-24	81.5400	81.650000	80.814600	80.8146	-0.683%	38,822	+14.361%
2025-09-23	81.7300	82.140000	81.040000	81.3700	-0.160%	49,385	+13.580%
2025-09-22	80.7400	81.590000	80.660100	81.5000	+0.580%	94,297	+13.399%
2025-09-19	81.3300	81.330000	80.570000	81.0300	-0.369%	30,344	+14.057%
2025-09-18	80.5800	81.490000	80.544200	81.3300	+1.346%	208,492	+13.636%
2025-09-17	80.7900	81.250000	79.900000	80.2500	-0.527%	91,058	+15.165%
2025-09-16	81.0000	81.169900	80.380000	80.6750	-0.179%	31,210	+14.558%
2025-09-15	80.6200	81.051800	80.600100	80.8200	+0.435%	46,760	+14.353%
2025-09-12	81.0700	81.135500	80.426500	80.4699	-0.887%	26,971	+14.850%
2025-09-11	80.3900	81.320100	80.390000	81.1900	+1.134%	35,512	+13.832%
2025-09-10	79.9300	80.619900	79.930000	80.2800	+0.791%	60,388	+15.122%
2025-09-09	80.1200	80.120000	79.155000	79.6500	-0.797%	78,135	+16.033%
2025-09-08	80.3200	80.460000	79.800000	80.2900	+0.175%	33,904	+15.108%
2025-09-05	80.6500	80.650000	79.350000	80.1500	-0.336%	146,077	+15.309%
2025-09-04	79.6200	80.420000	79.390000	80.4200	+1.272%	38,840	+14.922%
2025-09-03	79.7700	79.830100	79.070000	79.4100	-0.351%	76,228	+16.383%
2025-09-02	79.7000	79.850000	79.212700	79.6900	-1.055%	116,434	+15.974%
2025-08-29	81.3400	81.340000	80.270100	80.5400	-1.013%	33,970	+14.750%
2025-08-28	81.5600	81.560000	81.065000	81.3640	+0.165%	57,407	+13.588%
2025-08-27	81.2500	81.390000	81.090000	81.2300	-0.018%	44,469	+13.776%
2025-08-26	80.4200	81.310000	80.420000	81.2450	+0.976%	40,684	+13.755%
2025-08-25	81.0800	81.218800	80.420000	80.4600	-0.826%	62,425	+14.865%
2025-08-22	80.0700	81.720000	80.070000	81.1300	+1.897%	44,447	+13.916%
2025-08-21	79.6200	80.019200	79.510000	79.6200	-0.325%	23,912	+16.076%
2025-08-20	79.9200	80.026000	79.380100	79.8800	-0.287%	39,470	+15.699%
2025-08-19	80.1700	80.624700	79.799200	80.1100	+0.200%	31,699	+15.366%
2025-08-18	79.6900	80.022500	79.640000	79.9500	+0.440%	36,166	+15.597%
2025-08-15	80.2500	80.250000	79.580900	79.6000	-0.661%	85,669	+16.106%
2025-08-14	80.4900	80.590000	79.950100	80.1300	-1.111%	53,400	+15.338%
2025-08-13	80.8900	81.050000	80.025000	81.0300	+0.533%	67,541	+14.057%
2025-08-12	79.7000	80.600000	79.684500	80.6000	+1.441%	79,077	+14.665%
2025-08-11	79.6100	79.749900	79.251700	79.4550	-0.332%	44,125	+16.317%
2025-08-08	79.9700	80.230000	79.512400	79.7200	0.000%	35,695	+15.931%
2025-08-07	80.2500	80.250000	79.271800	79.7200	-0.113%	65,507	+15.931%
2025-08-06	79.8900	79.930000	79.280100	79.8100	-0.075%	39,119	+15.800%
2025-08-05	79.7900	80.095000	79.281200	79.8700	-0.075%	115,811	+15.713%
2025-08-04	79.4400	79.930000	79.440000	79.9300	+0.985%	94,177	+15.626%
2025-08-01	79.3100	79.369900	78.161500	79.1500	-1.567%	63,489	+16.766%
2025-07-31	80.2500	80.960000	80.160100	80.4100	-0.012%	45,261	+14.936%
2025-07-30	80.8200	80.935800	80.070000	80.4200	-0.409%	47,008	+14.922%
2025-07-29	81.6200	81.620000	80.560100	80.7500	-0.969%	50,972	+14.452%
2025-07-28	81.9300	81.930000	81.300000	81.5400	-0.391%	84,604	+13.343%
2025-07-25	81.2500	81.860000	81.100000	81.8600	+1.187%	91,752	+12.900%
2025-07-24	80.8700	81.379900	80.800000	80.9000	-0.123%	46,860	+14.240%
2025-07-23	80.1900	81.000000	80.190000	81.0000	+1.823%	52,865	+14.099%
2025-07-22	79.0000	79.670000	78.810000	79.5500	+0.455%	44,032	+16.179%
2025-07-21	80.0600	80.060000	79.170000	79.1900	-0.640%	46,110	+16.707%
2025-07-18	80.3800	80.380000	79.360000	79.7000	-0.363%	71,903	+15.960%
2025-07-17	79.3800	80.020000	79.380000	79.9900	+1.087%	56,398	+15.539%
2025-07-16	79.0000	79.130000	77.945000	79.1300	+0.432%	39,669	+16.795%
2025-07-15	79.6900	79.690000	78.790000	78.7900	-0.831%	95,571	+17.299%
2025-07-14	79.0500	79.460000	78.909500	79.4500	+0.481%	53,283	+16.325%
2025-07-11	79.0000	79.219000	78.821100	79.0700	-0.328%	48,081	+16.884%
2025-07-10	79.2400	79.680000	79.050000	79.3300	+0.316%	45,158	+16.501%
2025-07-09	78.8900	79.090000	78.440000	79.0800	+0.713%	102,241	+16.869%
2025-07-08	78.6100	78.760000	78.182800	78.5200	+0.102%	63,632	+17.702%
2025-07-07	78.6700	79.010000	77.983500	78.4400	-0.406%	87,711	+17.823%
2025-07-03	78.3600	78.918300	78.360000	78.7600	+0.810%	37,975	+17.344%
2025-07-02	77.9000	78.159900	77.660000	78.1270	+0.266%	101,567	+18.295%
2025-07-01	77.3100	78.169900	77.266000	77.9200	+0.503%	256,667	+18.609%
2025-06-30	77.4600	77.706000	77.177500	77.5300	+0.285%	79,507	+19.205%
2025-06-27	76.8700	77.664900	76.760000	77.3100	+0.914%	42,390	+19.545%
2025-06-26	76.0000	76.660000	76.000000	76.6100	+1.189%	58,309	+20.637%
2025-06-25	76.4600	76.460000	75.600000	75.7100	-0.877%	42,733	+22.071%
2025-06-24	76.2100	76.470000	75.623300	76.3800	+1.058%	36,337	+21.000%
2025-06-23	74.5900	75.650000	74.290000	75.5800	+1.409%	46,968	+22.281%
2025-06-20	74.9800	75.221500	74.407500	74.5300	-0.348%	47,675	+24.004%
2025-06-18	74.9000	75.500000	74.740000	74.7904	-0.160%	60,308	+23.572%
2025-06-17	75.2100	75.418600	74.800100	74.9100	-0.703%	83,117	+23.375%
2025-06-16	75.4700	75.900600	75.360000	75.4400	+0.748%	35,506	+22.508%
2025-06-13	75.0900	75.630000	74.730000	74.8800	-1.030%	57,780	+23.424%
2025-06-12	75.2500	75.710000	75.200000	75.6590	-0.133%	28,970	+22.153%
2025-06-11	75.8800	76.110000	75.250000	75.7600	+0.040%	155,197	+21.990%
2025-06-10	76.1100	76.141916	75.500000	75.7300	-0.395%	33,674	+22.039%
2025-06-09	76.2900	76.410000	75.925000	76.0300	-0.013%	31,023	+21.557%
2025-06-06	76.0100	76.366500	75.820000	76.0400	+0.969%	84,926	+21.541%
2025-06-05	75.5600	75.620000	75.032000	75.3100	-0.119%	37,363	+22.719%
2025-06-04	75.5500	75.770000	75.390000	75.4000	+0.053%	37,266	+22.573%
2025-06-03	74.6100	75.397900	74.610000	75.3600	+1.141%	50,782	+22.638%
2025-06-02	74.6000	74.669900	73.650100	74.5100	-0.254%	46,052	+24.037%
2025-05-30	74.6500	74.880000	74.090000	74.7000	+0.040%	40,704	+23.722%
2025-05-29	75.1400	75.140000	74.280100	74.6700	+0.041%	50,315	+23.771%
2025-05-28	75.2700	75.270000	74.565600	74.6395	-0.600%	32,780	+23.822%
2025-05-27	74.4900	75.110000	74.180100	75.0900	+1.941%	42,822	+23.079%
2025-05-23	73.0100	73.939900	73.010000	73.6600	-0.298%	24,610	+25.468%
2025-05-22	73.7100	74.360000	73.538600	73.8800	-0.122%	51,154	+25.095%
2025-05-21	74.9700	75.030000	73.850000	73.9700	-1.844%	71,956	+24.943%
2025-05-20	75.3800	75.750000	75.120000	75.3600	-0.344%	66,753	+22.638%
2025-05-19	74.6700	75.679500	74.670000	75.6200	+0.318%	39,180	+22.216%
2025-05-16	74.9200	75.450000	74.560000	75.3800	+0.924%	56,345	+22.605%
2025-05-15	73.9900	74.719300	73.990000	74.6900	+1.069%	100,919	+23.738%
2025-05-14	74.2200	74.310000	73.780000	73.9000	-0.391%	86,988	+25.061%
2025-05-13	73.8700	74.710000	73.870000	74.1900	+0.651%	172,006	+24.572%
2025-05-12	73.5600	73.720000	72.940000	73.7100	+3.250%	126,794	+25.383%
2025-05-09	71.6000	71.600000	70.900000	71.3900	+0.098%	36,431	+29.458%
2025-05-08	70.8300	72.000000	70.790000	71.3200	+1.480%	40,711	+29.585%
2025-05-07	70.2000	70.555500	69.960100	70.2800	+0.429%	33,913	+31.503%
2025-05-06	69.9200	70.360000	69.660100	69.9800	-0.836%	42,569	+32.066%
2025-05-05	70.0500	70.946700	70.050000	70.5700	-0.028%	34,546	+30.962%
2025-05-02	70.1700	70.807900	70.120000	70.5900	+1.935%	61,338	+30.925%
2025-05-01	69.0400	69.760000	68.750000	69.2500	+0.757%	52,950	+33.458%
2025-04-30	67.7500	68.830000	66.950000	68.7300	+0.615%	36,427	+34.468%
2025-04-29	67.7500	68.425000	67.570000	68.3100	+0.589%	59,091	+35.295%
2025-04-28	67.8800	68.279900	67.270100	67.9100	+0.221%	103,381	+36.092%
2025-04-25	67.6100	67.849900	67.350000	67.7600	-0.015%	78,250	+36.393%
2025-04-24	66.2200	67.840000	66.020000	67.7700	+2.403%	53,504	+36.373%
2025-04-23	67.2200	67.660000	66.000000	66.1800	+1.348%	66,047	+39.649%
2025-04-22	64.6500	65.575000	64.550000	65.3000	+1.968%	48,074	+41.531%
2025-04-21	65.0100	65.010000	63.427400	64.0400	-2.527%	127,658	+44.316%
2025-04-17	65.4700	66.191900	65.310000	65.7000	+0.705%	61,411	+40.670%
2025-04-16	65.7500	66.139900	64.800000	65.2400	-1.465%	36,075	+41.662%
2025-04-15	66.4800	66.850000	66.048000	66.2100	-0.361%	72,355	+39.586%
2025-04-14	66.4800	66.839900	65.930700	66.4500	+1.049%	117,760	+39.082%
2025-04-11	64.4500	66.010000	64.038700	65.7600	+1.450%	52,759	+40.541%
2025-04-10	65.4700	65.470000	63.290600	64.8200	-2.731%	46,486	+42.579%
2025-04-09	60.5000	66.950000	60.500000	66.6400	+9.264%	97,745	+38.685%
2025-04-08	63.6400	63.821400	60.240000	60.9900	-0.990%	113,535	+51.533%
2025-04-07	60.2500	63.910000	59.160900	61.6000	-0.581%	335,502	+50.032%
2025-04-04	63.9300	64.170000	61.790000	61.9600	-5.979%	318,317	+49.161%
2025-04-03	67.1700	67.839300	65.860000	65.9000	-5.493%	83,198	+40.243%
2025-04-02	68.2200	70.015500	68.220000	69.7300	+1.102%	93,767	+32.540%
2025-04-01	68.2800	69.114100	67.879900	68.9700	+0.730%	484,323	+34.000%
2025-03-31	67.5000	68.860000	67.140000	68.4700	+0.396%	78,310	+34.979%
2025-03-28	69.4700	69.470000	68.120000	68.2000	-2.068%	30,282	+35.513%
2025-03-27	69.8300	70.130000	69.380000	69.6400	-0.543%	34,662	+32.711%
2025-03-26	70.5900	70.850000	69.830000	70.0200	-0.751%	48,569	+31.991%
2025-03-25	70.5500	70.670000	70.220000	70.5500	+0.128%	34,330	+30.999%
2025-03-24	69.8700	70.555000	69.870000	70.4600	+2.072%	96,652	+31.167%
2025-03-21	68.8000	69.069900	68.360600	69.0300	-0.926%	41,176	+33.884%
2025-03-20	69.5800	70.174400	69.580000	69.6750	-0.705%	81,206	+32.644%
2025-03-19	69.3400	70.400000	69.340000	70.1700	+1.512%	46,698	+31.709%
2025-03-18	69.4000	69.410000	68.801308	69.1250	-0.825%	50,642	+33.700%
2025-03-17	68.6100	69.990000	68.610000	69.7000	+1.279%	53,007	+32.597%
2025-03-14	68.0500	68.860000	67.932800	68.8200	+2.061%	36,115	+34.292%
2025-03-13	68.1500	68.320000	67.220000	67.4300	-1.201%	87,650	+37.061%
2025-03-12	68.9100	69.020000	67.835000	68.2500	+0.044%	47,848	+35.414%
2025-03-11	68.9700	69.060000	67.860000	68.2200	-1.202%	116,878	+35.473%
2025-03-10	69.4800	70.113900	68.600000	69.0500	-1.708%	65,649	+33.845%
2025-03-07	69.2000	70.450000	68.821200	70.2500	+1.152%	142,780	+31.559%
2025-03-06	69.4800	69.968600	69.076800	69.4500	-1.181%	66,647	+33.074%
2025-03-05	69.3000	70.436000	69.300000	70.2800	+1.590%	59,398	+31.503%
2025-03-04	69.5900	70.330000	68.570600	69.1800	-1.928%	146,719	+33.594%
2025-03-03	71.9900	72.025000	70.070000	70.5400	-1.686%	92,447	+31.018%
2025-02-28	70.8600	71.750000	70.700000	71.7500	+1.313%	42,864	+28.808%
2025-02-27	71.4300	71.748800	70.795000	70.8200	-0.631%	35,316	+30.500%
2025-02-26	71.4700	71.924900	71.160100	71.2700	+0.324%	65,876	+29.676%
2025-02-25	70.6700	71.390000	70.320000	71.0400	+0.538%	106,142	+30.096%
2025-02-24	71.3400	71.477600	70.578300	70.6600	-0.605%	80,333	+30.795%
2025-02-21	73.0000	73.030000	70.870000	71.0900	-2.335%	74,370	+30.004%
2025-02-20	73.4000	73.400000	72.340000	72.7900	-0.885%	48,838	+26.968%
2025-02-19	73.2700	73.609900	73.110000	73.4400	-0.150%	57,904	+25.844%
2025-02-18	73.1200	73.585100	73.120000	73.5500	+0.795%	49,168	+25.656%
2025-02-14	73.2000	73.200000	72.800100	72.9700	-0.164%	53,105	+26.655%
2025-02-13	73.1300	73.166900	72.730000	73.0900	+0.192%	48,246	+26.447%
2025-02-12	72.4500	73.171000	72.310000	72.9500	-0.829%	173,344	+26.690%
2025-02-11	73.2900	73.653600	73.236400	73.5600	-0.081%	42,862	+25.639%
2025-02-10	73.5500	73.710000	73.160000	73.6200	+0.766%	40,776	+25.537%
2025-02-07	73.6200	73.680000	72.870000	73.0600	-0.395%	92,398	+26.499%
2025-02-06	73.1400	73.390000	72.760000	73.3500	+0.383%	66,810	+25.999%
2025-02-05	73.0500	73.310000	72.560000	73.0700	+0.302%	31,475	+26.481%
2025-02-04	72.7900	73.170000	72.680100	72.8500	0.000%	83,062	+26.863%
2025-02-03	72.1700	73.320000	71.896800	72.8500	-1.086%	107,260	+26.863%
2025-01-31	74.1500	74.380000	73.491000	73.6500	-0.446%	69,594	+25.485%
2025-01-30	73.2500	74.255100	73.250000	73.9800	+1.024%	46,797	+24.926%
2025-01-29	73.2300	73.230000	73.230000	73.2300	-0.191%	0	+26.205%
2025-01-28	73.9600	74.011200	73.150000	73.3700	-0.529%	58,361	+25.964%
2025-01-27	74.0000	74.220000	73.525000	73.7600	-1.863%	80,920	+25.298%
2025-01-24	75.5500	75.649500	75.070100	75.1600	-0.503%	71,515	+22.964%
2025-01-23	75.2900	75.730000	75.050000	75.5400	+0.666%	141,033	+22.346%
2025-01-22	75.4200	75.420000	74.900100	75.0400	-0.133%	76,620	+23.161%
2025-01-21	74.2600	75.140000	74.260000	75.1400	+2.092%	101,325	+22.997%
2025-01-17	73.7600	73.840000	73.330000	73.6000	+0.519%	155,137	+25.571%
2025-01-16	72.5700	73.297700	72.570000	73.2200	+1.147%	102,273	+26.222%
2025-01-15	73.0200	73.020000	72.265000	72.3900	+0.906%	58,143	+27.670%
2025-01-14	71.4000	71.859300	71.090000	71.7400	+1.278%	82,285	+28.826%
2025-01-13	69.5000	70.850000	69.450000	70.8350	+1.077%	43,918	+30.472%
2025-01-10	70.4000	70.400000	69.803400	70.0800	-1.240%	101,004	+31.878%
2025-01-08	70.4400	70.960000	70.000000	70.9600	+0.354%	70,501	+30.242%
2025-01-07	71.0700	71.130000	70.390000	70.7100	-0.310%	106,435	+30.703%
2025-01-06	71.4300	71.600000	70.802000	70.9300	-0.113%	75,131	+30.297%
2025-01-03	70.2800	71.053200	70.190000	71.0100	+1.472%	59,671	+30.151%
2025-01-02	70.8100	70.924100	69.735000	69.9800	-0.469%	93,793	+32.066%
2024-12-31	70.5700	70.650000	70.093100	70.3100	-0.057%	60,765	+31.446%
2024-12-30	70.2800	70.590000	69.560000	70.3500	-0.915%	111,584	+31.372%
2024-12-27	71.2300	71.530000	70.530000	71.0000	-0.838%	51,943	+30.169%
2024-12-26	71.2800	71.680100	71.100000	71.6000	+0.336%	49,363	+29.078%
2024-12-24	70.9500	71.360100	70.722000	71.3600	+0.620%	31,012	+29.512%
2024-12-23	70.8100	70.971800	70.364400	70.9200	-0.099%	106,937	+30.316%
2024-12-20	70.0600	71.461500	70.000000	70.9900	+0.538%	60,989	+30.187%
2024-12-19	71.3600	71.665000	70.610000	70.6100	-0.325%	67,856	+30.888%
2024-12-18	73.1300	73.355100	70.840000	70.8400	-3.078%	57,852	+30.463%
2024-12-17	73.4800	73.516000	72.898400	73.0900	-0.962%	95,141	+26.447%
2024-12-16	73.7400	74.110000	73.605000	73.8000	0.000%	40,576	+25.230%
2024-12-13	74.0500	74.126200	73.710000	73.8000	-0.418%	41,950	+25.230%
2024-12-12	74.6400	74.640000	74.020000	74.1100	-0.657%	69,754	+24.707%
2024-12-11	75.0200	75.020000	74.560000	74.6000	+0.040%	39,641	+23.887%
2024-12-10	74.8000	74.920000	74.204800	74.5700	-0.520%	51,035	+23.937%
2024-12-09	75.7500	75.750000	74.830000	74.9600	-0.715%	120,946	+23.292%
2024-12-06	76.0900	76.169800	75.400100	75.5000	-0.304%	47,325	+22.411%
2024-12-05	76.7000	76.700000	75.690000	75.7300	-1.136%	110,943	+22.039%
2024-12-04	76.4500	76.650000	76.215000	76.6000	+0.393%	61,134	+20.653%
2024-12-03	76.8900	76.890000	76.085000	76.3000	-0.716%	227,351	+21.127%
2024-12-02	77.3800	77.400000	76.680000	76.8500	-0.698%	97,002	+20.260%
2024-11-29	77.2100	77.470000	77.210000	77.3900	+0.533%	20,477	+19.421%
2024-11-27	77.3700	77.592100	76.850100	76.9800	-0.375%	60,951	+20.057%
2024-11-26	77.2000	77.334700	76.840100	77.2700	-0.065%	58,342	+19.607%
2024-11-25	77.1000	77.437600	77.030000	77.3200	+1.006%	76,686	+19.529%
2024-11-22	75.8300	76.659800	75.810100	76.5500	+1.243%	67,965	+20.732%
2024-11-21	74.8900	75.819900	74.650000	75.6100	+1.449%	59,576	+22.233%
2024-11-20	74.5600	74.560000	73.950000	74.5300	+0.094%	64,489	+24.004%
2024-11-19	73.8900	74.555300	73.690000	74.4600	+0.121%	52,813	+24.120%
2024-11-18	74.4200	74.669900	74.140000	74.3700	+0.094%	55,998	+24.271%
2024-11-15	74.5700	74.888700	74.180100	74.3000	-0.682%	58,221	+24.388%
2024-11-14	76.1500	76.150000	74.780000	74.8100	-1.760%	67,155	+23.540%
2024-11-13	76.3400	76.704300	76.134300	76.1500	+0.092%	59,642	+21.366%
2024-11-12	76.9700	76.970000	75.830100	76.0800	-1.156%	57,177	+21.477%
2024-11-11	76.8200	77.170000	76.760000	76.9700	+0.878%	123,316	+20.073%
2024-11-08	75.6300	76.454500	75.520000	76.3000	+0.966%	67,499	+21.127%