Dark

FMAT
Fidelity MSCI Materials Index ETF
stock NYSE ETF

Market Open

Aug 10, 2026 10:23:15 AM EDT

60.39USD-0.149%(-0.09)11,645

60.57Bid 60.60Ask 0.03Spread

Pre-market

0.00USD-100.000%(-59.55)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

60.48USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	60.3900	60.3900	60.3300	60.3900	-0.149%	11,645	0.000%
2026-08-07	60.0400	60.5350	59.8500	60.4800	+1.562%	21,462	-0.149%
2026-08-06	60.1000	60.1000	59.3700	59.5500	-0.833%	25,068	+1.411%
2026-08-05	59.7500	60.3400	59.7500	60.0500	+1.607%	45,389	+0.566%
2026-08-04	58.3700	59.1150	58.1000	59.1000	+2.214%	35,213	+2.183%
2026-08-03	57.2200	57.8500	57.0201	57.8200	+1.474%	42,877	+4.445%
2026-07-31	57.7400	57.7400	56.6700	56.9800	-2.331%	42,625	+5.985%
2026-07-30	58.6600	58.6600	57.8760	58.3400	+0.396%	28,381	+3.514%
2026-07-29	58.9200	58.9200	57.5900	58.1100	-1.325%	19,181	+3.924%
2026-07-28	58.6600	59.3373	58.6600	58.8900	+1.325%	38,720	+2.547%
2026-07-27	58.3700	58.3700	57.7600	58.1200	+0.293%	25,717	+3.906%
2026-07-24	57.3600	57.9601	57.3509	57.9500	+1.240%	50,213	+4.211%
2026-07-23	57.1000	57.7250	57.0700	57.2400	-0.952%	25,631	+5.503%
2026-07-22	57.1900	58.0100	57.1900	57.7900	+1.404%	37,682	+4.499%
2026-07-21	57.1300	57.3200	56.4800	56.9900	+0.760%	47,571	+5.966%
2026-07-20	57.3300	57.4700	56.5000	56.5600	-1.076%	51,966	+6.772%
2026-07-17	57.5200	58.0000	57.1100	57.1750	-0.987%	41,702	+5.623%
2026-07-16	57.3100	57.8300	57.2900	57.7450	+0.252%	36,976	+4.580%
2026-07-15	57.7400	57.8500	57.1500	57.6000	-0.294%	26,820	+4.844%
2026-07-14	58.2400	58.5950	57.6100	57.7700	+0.487%	46,850	+4.535%
2026-07-13	58.0600	58.3200	57.2600	57.4900	-0.896%	24,905	+5.044%
2026-07-10	57.5300	58.2300	57.5300	58.0100	+0.957%	39,219	+4.103%
2026-07-09	57.4400	57.7250	57.2350	57.4600	+0.481%	53,468	+5.099%
2026-07-08	57.9400	58.0700	56.8498	57.1850	-2.381%	42,071	+5.605%
2026-07-07	59.4700	59.4700	58.3700	58.5800	-1.281%	47,984	+3.090%
2026-07-06	59.4200	59.5500	58.7500	59.3400	-0.302%	94,605	+1.769%
2026-07-02	59.0200	59.5200	58.8400	59.5200	+1.796%	370,077	+1.462%
2026-07-01	58.3500	59.0600	58.2750	58.4700	-0.068%	53,623	+3.284%
2026-06-30	58.6000	58.7200	58.3392	58.5100	+0.415%	296,818	+3.213%
2026-06-29	58.8600	58.8600	57.8300	58.2680	-1.823%	58,784	+3.642%
2026-06-26	59.2700	59.5950	59.0700	59.3500	-0.436%	38,076	+1.752%
2026-06-25	59.0900	59.9400	59.0900	59.6100	+1.412%	37,169	+1.309%
2026-06-24	58.3000	59.1650	58.3000	58.7800	+0.341%	77,438	+2.739%
2026-06-23	58.9300	59.2700	58.5500	58.5800	-1.810%	253,909	+3.090%
2026-06-22	59.1500	59.8450	59.1400	59.6600	-0.100%	56,417	+1.224%
2026-06-18	60.2300	60.2300	59.6550	59.7200	-0.566%	26,354	+1.122%
2026-06-17	60.7700	61.5700	59.9900	60.0600	-1.282%	49,495	+0.549%
2026-06-16	60.8600	61.2000	60.7600	60.8400	+0.214%	29,408	-0.740%
2026-06-15	61.0900	61.4155	60.6400	60.7100	+0.965%	48,183	-0.527%
2026-06-12	59.6600	60.2700	59.6600	60.1300	+1.726%	51,748	+0.432%
2026-06-11	57.6200	59.1450	57.6200	59.1100	+3.502%	36,245	+2.165%
2026-06-10	58.4200	58.6550	57.0900	57.1100	-2.459%	45,281	+5.743%
2026-06-09	58.3900	58.7500	57.5300	58.5500	+1.456%	59,273	+3.143%
2026-06-08	58.5100	58.5100	57.6850	57.7100	-0.978%	45,936	+4.644%
2026-06-05	59.4400	59.5700	58.1700	58.2800	-2.591%	49,566	+3.620%
2026-06-04	60.1600	60.4100	59.6600	59.8300	+0.017%	47,065	+0.936%
2026-06-03	59.7600	60.2400	59.6400	59.8200	-0.308%	21,963	+0.953%
2026-06-02	59.1500	60.1199	59.1500	60.0050	+1.334%	27,602	+0.642%
2026-06-01	58.8100	59.4299	58.2800	59.2150	-0.490%	35,027	+1.984%
2026-05-29	59.6100	59.8950	59.4200	59.5066	-0.291%	34,071	+1.485%
2026-05-28	59.2200	59.7400	58.6700	59.6800	+0.488%	54,753	+1.190%
2026-05-27	59.1700	59.6100	59.1700	59.3900	+0.219%	33,518	+1.684%
2026-05-26	58.7800	59.3600	58.7800	59.2600	+1.647%	122,183	+1.907%
2026-05-22	58.3500	58.4600	57.9500	58.2999	+0.521%	28,893	+3.585%
2026-05-21	57.2900	58.2700	57.0900	57.9977	+0.673%	42,073	+4.125%
2026-05-20	56.6700	57.6100	56.5900	57.6100	+1.677%	80,998	+4.826%
2026-05-19	57.4900	57.5000	56.4600	56.6600	-2.209%	32,187	+6.583%
2026-05-18	58.2300	58.6250	57.8400	57.9400	-0.275%	29,549	+4.229%
2026-05-15	58.9200	58.9200	58.0500	58.1000	-2.956%	42,555	+3.941%
2026-05-14	60.4900	60.4900	59.8650	59.8700	-0.779%	37,920	+0.869%
2026-05-13	60.3500	60.6417	60.3400	60.3400	-0.066%	29,496	+0.083%
2026-05-12	60.1400	60.5300	59.5250	60.3800	-0.248%	32,643	+0.017%
2026-05-11	59.9400	60.6800	59.9400	60.5300	+1.526%	30,882	-0.231%
2026-05-08	59.8900	60.0000	59.5000	59.6200	+0.438%	34,527	+1.292%
2026-05-07	60.9200	61.0000	59.3600	59.3600	-1.933%	72,277	+1.735%
2026-05-06	60.3000	60.6800	60.2900	60.5300	+1.988%	31,725	-0.231%
2026-05-05	58.9200	59.5550	58.6600	59.3500	+1.627%	26,762	+1.752%
2026-05-04	59.0300	59.0650	58.2700	58.4000	-1.547%	39,995	+3.408%
2026-05-01	59.6100	59.8731	59.3159	59.3178	-0.222%	30,198	+1.808%
2026-04-30	58.9300	59.7000	58.8300	59.4500	+1.157%	26,054	+1.581%
2026-04-29	59.4000	59.4000	58.7000	58.7700	-1.194%	29,342	+2.757%
2026-04-28	60.2400	60.2400	59.1800	59.4800	-1.311%	70,719	+1.530%
2026-04-27	60.4100	60.4700	60.0450	60.2700	-0.232%	26,795	+0.199%
2026-04-24	60.0700	60.4200	59.6000	60.4100	+0.751%	35,623	-0.033%
2026-04-23	59.8200	59.9600	59.3100	59.9600	-0.415%	561,003	+0.717%
2026-04-22	60.6400	60.6690	60.0000	60.2100	+0.481%	31,880	+0.299%
2026-04-21	60.7400	60.9600	59.7707	59.9220	-1.412%	108,911	+0.781%
2026-04-20	60.3000	60.8300	60.2700	60.7800	+0.563%	25,993	-0.642%
2026-04-17	60.1200	61.0199	59.9301	60.4400	+0.700%	39,973	-0.083%
2026-04-16	60.0000	60.3750	59.8500	60.0200	+0.443%	75,057	+0.616%
2026-04-15	60.3800	60.3800	59.6150	59.7550	-1.297%	39,154	+1.063%
2026-04-14	60.7900	60.7900	60.3000	60.5400	-0.231%	47,433	-0.248%
2026-04-13	60.1300	60.7100	60.0401	60.6800	+0.364%	31,175	-0.478%
2026-04-10	60.5000	60.7088	60.3700	60.4600	+0.582%	31,170	-0.116%
2026-04-09	59.8100	60.2700	59.8100	60.1100	+0.067%	60,986	+0.466%
2026-04-08	59.5500	60.0700	59.1878	60.0700	+3.515%	80,891	+0.533%
2026-04-07	57.9500	58.1600	57.5350	58.0300	-0.172%	54,297	+4.067%
2026-04-06	58.1800	58.1800	57.6400	58.1300	-0.343%	41,498	+3.888%
2026-04-02	57.6600	58.8400	57.6600	58.3300	-0.154%	52,238	+3.532%
2026-04-01	58.2600	58.6600	57.9900	58.4200	+1.353%	91,446	+3.372%
2026-03-31	56.9000	57.8900	56.7600	57.6400	+2.380%	307,996	+4.771%
2026-03-30	56.9300	57.1600	56.1700	56.3000	+0.124%	53,183	+7.265%
2026-03-27	56.2100	56.6100	56.0200	56.2300	-0.266%	59,135	+7.398%
2026-03-26	56.2800	57.1500	56.2750	56.3800	-1.001%	78,753	+7.112%
2026-03-25	56.7600	56.9700	56.2400	56.9500	+1.970%	41,543	+6.040%
2026-03-24	54.5900	56.1100	54.5600	55.8500	+1.749%	43,957	+8.129%
2026-03-23	54.6500	55.6000	54.6200	54.8900	+1.837%	50,815	+10.020%
2026-03-20	54.9700	54.9700	53.5700	53.9000	-2.231%	36,913	+12.041%
2026-03-19	54.9000	55.2500	54.3850	55.1300	-1.764%	66,801	+9.541%
2026-03-18	56.8800	56.8800	56.1200	56.1200	-2.400%	40,400	+7.609%
2026-03-17	57.6100	57.9634	57.4169	57.5000	+0.402%	31,254	+5.026%
2026-03-16	57.3800	57.5200	56.8900	57.2700	+0.668%	25,293	+5.448%
2026-03-13	57.9200	57.9900	56.7500	56.8900	-1.233%	43,736	+6.152%
2026-03-12	57.8000	58.0700	57.5000	57.6000	-0.724%	36,582	+4.844%
2026-03-11	57.8600	58.0200	57.3600	58.0200	-0.309%	21,500	+4.085%
2026-03-10	58.2800	58.8995	58.0300	58.2000	-0.034%	36,504	+3.763%
2026-03-09	57.0500	58.2600	56.2500	58.2200	+0.518%	45,836	+3.727%
2026-03-06	58.3100	58.4499	57.4400	57.9200	-2.096%	44,656	+4.265%
2026-03-05	60.0600	60.2561	58.7400	59.1600	-2.279%	100,338	+2.079%
2026-03-04	61.1300	61.1300	60.2963	60.5400	-0.115%	38,001	-0.248%
2026-03-03	60.4700	60.6800	58.9600	60.6100	-2.837%	104,354	-0.363%
2026-03-02	62.0300	62.4300	61.5000	62.3800	-0.224%	47,862	-3.190%
2026-02-27	62.0200	62.5400	61.7000	62.5200	+0.745%	37,459	-3.407%
2026-02-26	61.8500	62.0750	61.2400	62.0579	+0.061%	33,418	-2.688%
2026-02-25	62.8400	62.8400	61.6601	62.0200	-0.513%	56,683	-2.628%
2026-02-24	61.6100	62.4774	61.6100	62.3400	+0.874%	43,928	-3.128%
2026-02-23	61.5300	62.0250	61.1601	61.8000	+0.016%	48,034	-2.282%
2026-02-20	61.2500	61.8348	61.0801	61.7900	+0.325%	41,998	-2.266%
2026-02-19	61.3400	61.8000	61.1100	61.5900	-0.291%	26,424	-1.948%
2026-02-18	61.7000	62.1600	61.5200	61.7700	+1.030%	47,753	-2.234%
2026-02-17	61.1600	61.3300	60.3400	61.1400	-1.132%	53,986	-1.227%
2026-02-13	61.0100	62.2000	60.7900	61.8400	+1.013%	30,162	-2.345%
2026-02-12	62.3500	62.7500	61.1500	61.2200	-1.797%	49,698	-1.356%
2026-02-11	62.0000	62.3500	61.7501	62.3400	+1.201%	62,984	-3.128%
2026-02-10	60.9000	61.7300	60.9000	61.6000	+1.100%	73,108	-1.964%
2026-02-09	60.0000	60.9700	59.8885	60.9300	+1.465%	85,957	-0.886%
2026-02-06	59.3100	60.1200	59.3100	60.0500	+2.248%	57,476	+0.566%
2026-02-05	59.8100	59.8100	58.6900	58.7300	-2.845%	47,305	+2.826%
2026-02-04	59.9600	60.5800	59.8100	60.4500	+1.768%	55,181	-0.099%
2026-02-03	58.8600	59.9050	58.7600	59.4000	+2.185%	133,266	+1.667%
2026-02-02	57.6300	58.2200	57.5975	58.1300	+0.815%	50,328	+3.888%
2026-01-30	57.9900	58.3195	57.1650	57.6600	-2.370%	35,730	+4.735%
2026-01-29	59.6200	59.7700	58.0700	59.0600	-0.051%	48,661	+2.252%
2026-01-28	59.2000	59.2700	58.6500	59.0900	+0.102%	35,799	+2.200%
2026-01-27	58.9200	59.2300	58.7000	59.0300	+0.034%	52,625	+2.304%
2026-01-26	59.9000	59.9000	59.0100	59.0100	-0.338%	73,632	+2.339%
2026-01-23	58.7200	59.2100	58.6400	59.2100	+0.663%	39,298	+1.993%
2026-01-22	58.5800	59.1670	58.5800	58.8200	+0.909%	48,890	+2.669%
2026-01-21	57.7300	58.2900	57.6750	58.2900	+1.870%	52,904	+3.603%
2026-01-20	57.3900	57.4300	56.9800	57.2200	-0.729%	39,639	+5.540%
2026-01-16	57.4500	57.6400	57.1500	57.6400	-0.329%	49,990	+4.771%
2026-01-15	57.6400	57.9700	57.4047	57.8300	+0.469%	70,402	+4.427%
2026-01-14	57.6000	57.8530	57.3538	57.5600	+0.035%	169,265	+4.917%
2026-01-13	57.6000	57.6000	57.2400	57.5400	+0.157%	53,971	+4.953%
2026-01-12	57.1900	57.5362	57.0024	57.4500	+0.931%	33,842	+5.117%
2026-01-09	55.9500	56.9200	55.9500	56.9200	+1.971%	34,149	+6.096%
2026-01-08	54.5700	55.8740	54.5700	55.8200	+1.380%	31,337	+8.187%
2026-01-07	55.6900	55.8299	54.9241	55.0600	-1.591%	47,238	+9.680%
2026-01-06	54.9100	56.0500	54.9100	55.9500	+2.186%	46,336	+7.936%
2026-01-05	53.9500	54.9000	53.9500	54.7530	+1.451%	43,335	+10.295%
2026-01-02	53.3900	54.0052	53.1401	53.9700	+1.619%	24,409	+11.895%
2025-12-31	53.4100	53.5060	53.1100	53.1100	-0.933%	30,566	+13.707%
2025-12-30	53.7900	53.7900	53.6100	53.6100	-0.056%	32,621	+12.647%
2025-12-29	53.7600	53.7600	53.4600	53.6400	-0.997%	51,317	+12.584%
2025-12-26	54.0900	54.2000	53.9700	54.1800	+0.538%	30,585	+11.462%
2025-12-24	53.7700	53.9432	53.6600	53.8900	+0.093%	16,497	+12.062%
2025-12-23	53.8200	53.8999	53.6200	53.8400	+0.130%	32,824	+12.166%
2025-12-22	53.4700	53.8600	53.4601	53.7700	+1.319%	49,350	+12.312%
2025-12-19	52.8500	53.3100	52.8500	53.0700	+0.019%	101,827	+13.793%
2025-12-18	53.1800	53.6000	53.0600	53.0600	+0.132%	40,070	+13.815%
2025-12-17	52.9600	53.2690	52.7700	52.9900	+0.189%	28,467	+13.965%
2025-12-16	52.9700	53.1150	52.6280	52.8900	-0.226%	28,727	+14.180%
2025-12-15	53.4000	53.4000	52.7750	53.0100	-0.057%	26,102	+13.922%
2025-12-12	53.3800	53.5040	52.8303	53.0400	-0.075%	21,766	+13.857%
2025-12-11	52.0000	53.1300	52.0000	53.0800	+2.372%	25,078	+13.772%
2025-12-10	50.8300	51.9371	50.8300	51.8500	+1.826%	23,694	+16.471%
2025-12-09	50.8500	51.2800	50.8500	50.9200	-0.020%	30,336	+18.598%
2025-12-08	51.6900	51.6900	50.9100	50.9300	-1.289%	33,674	+18.575%
2025-12-05	51.7500	52.1972	51.5950	51.5950	-0.300%	27,900	+17.046%
2025-12-04	51.7600	51.8600	51.6113	51.7500	-0.404%	24,195	+16.696%
2025-12-03	51.6800	52.0500	51.6800	51.9600	+0.879%	36,604	+16.224%
2025-12-02	52.0200	52.0200	51.2200	51.5070	-0.776%	44,886	+17.246%
2025-12-01	51.8600	52.3050	51.8600	51.9100	-0.173%	42,445	+16.336%
2025-11-28	51.8100	52.1600	51.7965	52.0000	+0.658%	9,946	+16.135%
2025-11-26	51.0800	51.8000	51.0715	51.6600	+1.354%	38,793	+16.899%
2025-11-25	50.3700	51.0500	50.3700	50.9700	+1.635%	46,493	+18.481%
2025-11-24	49.7200	50.1500	49.7200	50.1500	+0.683%	19,765	+20.419%
2025-11-21	48.9600	50.1100	48.8700	49.8100	+2.114%	156,514	+21.241%
2025-11-20	49.7700	50.0700	48.7635	48.7790	-1.536%	28,051	+23.803%
2025-11-19	49.7400	49.8100	49.2700	49.5400	+0.385%	38,898	+21.901%
2025-11-18	49.2700	49.6346	49.0720	49.3500	+0.041%	24,756	+22.371%
2025-11-17	49.9200	50.1000	49.2620	49.3300	-1.564%	31,942	+22.420%
2025-11-14	50.1500	50.5050	50.0700	50.1140	-1.167%	15,792	+20.505%
2025-11-13	51.1000	51.2200	50.6700	50.7059	-0.829%	21,171	+19.099%
2025-11-12	50.8000	51.4000	50.8000	51.1300	+0.828%	29,549	+18.111%
2025-11-11	50.6300	50.8200	50.5045	50.7100	+0.655%	19,917	+19.089%
2025-11-10	50.1600	50.4899	49.8655	50.3800	+1.204%	34,488	+19.869%
2025-11-07	49.1600	49.8650	49.1600	49.7804	+1.159%	46,471	+21.313%
2025-11-06	49.4600	49.8100	49.1900	49.2100	-0.485%	48,118	+22.719%
2025-11-05	49.4900	49.6400	49.2750	49.4500	+0.508%	35,781	+22.123%
2025-11-04	49.0500	49.4195	48.9700	49.2000	-0.706%	90,104	+22.744%
2025-11-03	49.9100	49.9100	49.1695	49.5500	-0.860%	77,761	+21.877%
2025-10-31	49.9800	50.1600	49.6055	49.9800	-0.577%	36,406	+20.828%
2025-10-30	50.4700	50.6800	50.2200	50.2700	-1.082%	31,175	+20.131%
2025-10-29	51.8000	51.8000	50.7100	50.8200	-1.873%	23,582	+18.831%
2025-10-28	51.7400	52.0000	51.7400	51.7900	+0.088%	33,722	+16.606%
2025-10-27	51.8900	52.0125	51.5800	51.7445	-0.376%	23,463	+16.708%
2025-10-24	52.0300	52.2799	51.8900	51.9400	-0.288%	21,270	+16.269%
2025-10-23	52.0000	52.2100	51.8375	52.0900	+1.008%	25,930	+15.934%
2025-10-22	51.6400	51.8500	51.3800	51.5700	-0.559%	30,010	+17.103%
2025-10-21	51.7400	52.0000	51.5608	51.8600	-0.936%	25,661	+16.448%
2025-10-20	52.1700	52.3700	52.1105	52.3500	+1.375%	116,669	+15.358%
2025-10-17	51.7500	51.9000	51.3300	51.6400	-0.474%	22,773	+16.944%
2025-10-16	52.4500	52.4500	51.7400	51.8860	-0.640%	23,028	+16.390%
2025-10-15	52.6100	52.8464	52.0550	52.2200	-0.422%	14,908	+15.645%
2025-10-14	51.5100	52.6465	51.5100	52.4412	+0.965%	14,772	+15.158%
2025-10-13	51.7200	52.2400	51.6800	51.9400	+1.863%	20,801	+16.269%
2025-10-10	51.9700	52.1101	50.9900	50.9900	-1.791%	16,583	+18.435%
2025-10-09	53.0000	53.0000	51.8000	51.9200	-1.552%	16,976	+16.314%
2025-10-08	52.5500	52.8348	52.4600	52.7387	+0.858%	17,314	+14.508%
2025-10-07	52.6900	52.8485	52.2079	52.2900	-0.597%	46,622	+15.491%
2025-10-06	52.6500	52.8980	52.5901	52.6038	+0.021%	19,831	+14.802%
2025-10-03	52.6400	52.8443	52.5100	52.5929	+0.159%	19,413	+14.825%
2025-10-02	52.0100	52.5100	52.0100	52.5092	+0.902%	13,926	+15.008%
2025-10-01	52.2400	52.2400	51.9300	52.0400	-0.744%	20,177	+16.045%
2025-09-30	52.0000	52.4660	51.9900	52.4300	+0.846%	16,046	+15.182%
2025-09-29	52.1900	52.1900	51.7500	51.9900	+0.298%	20,568	+16.157%
2025-09-26	51.3800	51.9000	51.3800	51.8357	+1.182%	11,558	+16.503%
2025-09-25	51.4900	51.6000	51.1601	51.2300	-1.005%	22,920	+17.880%
2025-09-24	52.4500	52.4539	51.7500	51.7500	-1.447%	20,927	+16.696%
2025-09-23	52.7400	53.2100	52.4900	52.5100	-0.417%	15,304	+15.007%
2025-09-22	52.7700	52.8495	52.4450	52.7300	-0.060%	19,442	+14.527%
2025-09-19	52.6400	52.8400	52.6384	52.7619	-0.280%	13,674	+14.458%
2025-09-18	52.6600	53.0400	52.5016	52.9100	+0.246%	91,755	+14.137%
2025-09-17	52.7600	53.6500	52.6634	52.7802	+0.114%	35,512	+14.418%
2025-09-16	53.0700	53.2300	52.6500	52.7200	-0.622%	18,671	+14.549%
2025-09-15	53.2800	53.3799	52.9770	53.0500	-0.450%	16,220	+13.836%
2025-09-12	53.5400	53.6460	53.2448	53.2900	-0.911%	18,407	+13.323%
2025-09-11	52.5900	53.8399	52.5900	53.7800	+2.146%	28,246	+12.291%
2025-09-10	52.4800	52.9000	52.4800	52.6500	+0.228%	21,462	+14.701%
2025-09-09	53.3000	53.3000	52.3802	52.5300	-1.555%	28,671	+14.963%
2025-09-08	53.2000	53.3600	52.8201	53.3600	+0.320%	27,585	+13.175%
2025-09-05	53.4376	53.5300	52.9078	53.1900	+0.720%	74,559	+13.536%
2025-09-04	52.5300	52.8100	52.2333	52.8100	+0.476%	26,843	+14.353%
2025-09-03	52.8500	52.8900	52.4500	52.5600	-0.638%	36,189	+14.897%
2025-09-02	52.8800	52.9000	52.6130	52.8973	-0.720%	19,755	+14.165%
2025-08-29	53.2713	53.3700	53.2010	53.2807	+0.020%	36,171	+13.343%
2025-08-28	53.3400	53.3400	52.9500	53.2700	+0.075%	17,734	+13.366%
2025-08-27	53.0700	53.3130	52.9218	53.2300	+0.038%	21,747	+13.451%
2025-08-26	53.0000	53.2100	52.8672	53.2100	+0.461%	16,307	+13.494%
2025-08-25	53.0400	53.2109	52.9000	52.9660	-0.552%	13,784	+14.017%
2025-08-22	52.5000	53.4800	52.4850	53.2600	+1.970%	19,691	+13.387%
2025-08-21	52.0000	52.3000	52.0000	52.2312	+0.329%	17,249	+15.621%
2025-08-20	52.1900	52.2948	51.9400	52.0600	-0.038%	14,092	+16.001%
2025-08-19	51.8700	52.3900	51.8700	52.0800	+0.398%	18,943	+15.956%
2025-08-18	52.0000	52.0550	51.8000	51.8733	-0.435%	19,589	+16.418%
2025-08-15	52.3800	52.3800	52.0700	52.1000	-0.172%	39,998	+15.912%
2025-08-14	52.1300	52.3600	51.8310	52.1900	-1.024%	32,825	+15.712%
2025-08-13	52.0000	52.7300	51.9800	52.7300	+1.776%	31,633	+14.527%
2025-08-12	51.1100	51.8100	51.1050	51.8100	+1.638%	32,331	+16.561%
2025-08-11	51.2000	51.2000	50.7228	50.9749	-0.440%	29,788	+18.470%
2025-08-08	50.9500	51.3299	50.9500	51.2000	+0.756%	27,309	+17.949%
2025-08-07	50.8800	51.0700	50.5200	50.8156	+1.033%	21,449	+18.841%
2025-08-06	50.6000	50.6300	50.2800	50.2960	-0.753%	31,224	+20.069%
2025-08-05	50.2800	50.6900	50.1700	50.6778	+0.975%	33,119	+19.165%
2025-08-04	49.6300	50.2059	49.6300	50.1883	+1.440%	26,144	+20.327%
2025-08-01	49.6500	49.6500	49.0200	49.4760	-0.850%	24,914	+22.059%
2025-07-31	50.1100	50.3500	49.8667	49.9000	-1.051%	25,167	+21.022%
2025-07-30	51.3800	51.3800	50.2414	50.4300	-1.906%	26,205	+19.750%
2025-07-29	51.7100	51.7100	51.2200	51.4100	-0.465%	29,421	+17.467%
2025-07-28	52.3000	52.3000	51.5300	51.6500	-1.412%	28,962	+16.922%
2025-07-25	51.8100	52.4300	51.8100	52.3900	+1.159%	13,415	+15.270%
2025-07-24	51.8500	52.1401	51.6800	51.7900	-0.994%	31,159	+16.606%
2025-07-23	52.3900	52.5149	52.2300	52.3100	+0.282%	23,192	+15.446%
2025-07-22	51.4800	52.1635	51.4800	52.1629	+1.405%	20,626	+15.772%
2025-07-21	51.5200	51.9399	51.4400	51.4400	+0.477%	48,548	+17.399%
2025-07-18	51.1900	51.1960	50.9800	51.1960	+0.237%	15,580	+17.958%
2025-07-17	50.4400	51.1000	50.4400	51.0750	+0.779%	22,151	+18.238%
2025-07-16	50.7600	50.7600	50.1600	50.6800	+0.126%	51,484	+19.159%
2025-07-15	51.6400	51.6400	50.6160	50.6160	-1.837%	23,465	+19.310%
2025-07-14	51.6500	51.7176	51.4400	51.5632	-0.416%	26,189	+17.118%
2025-07-11	51.7600	51.8799	51.4510	51.7786	-0.788%	11,840	+16.631%
2025-07-10	51.9200	52.4400	51.9200	52.1900	+0.695%	21,394	+15.712%
2025-07-09	51.7300	51.8300	51.3200	51.8300	+0.582%	12,038	+16.516%
2025-07-08	51.2500	51.7133	51.2500	51.5300	+0.527%	12,329	+17.194%
2025-07-07	51.5000	51.6600	50.9900	51.2600	-1.119%	15,058	+17.811%
2025-07-03	51.9100	51.9450	51.6700	51.8400	+0.097%	21,729	+16.493%
2025-07-02	51.2800	51.7900	51.2800	51.7900	+1.569%	52,913	+16.606%
2025-07-01	49.8400	51.1700	49.8400	50.9900	+2.246%	328,811	+18.435%
2025-06-30	49.8000	49.9705	49.7194	49.8700	0.000%	179,323	+21.095%
2025-06-27	49.7600	50.0700	49.6208	49.8700	+0.040%	26,315	+21.095%
2025-06-26	49.5600	49.9200	49.5600	49.8500	+1.198%	22,594	+21.143%
2025-06-25	49.5600	49.5800	49.2600	49.2600	-0.925%	26,678	+22.594%
2025-06-24	49.5100	49.7700	49.3750	49.7200	+0.770%	29,558	+21.460%
2025-06-23	48.7600	49.3700	48.5005	49.3400	+1.397%	48,742	+22.396%
2025-06-20	49.1100	49.1100	48.6000	48.6600	-1.158%	27,310	+24.106%
2025-06-18	49.4400	49.5899	49.1700	49.2300	-0.243%	96,397	+22.669%
2025-06-17	49.5900	49.6649	49.2900	49.3500	-0.904%	21,886	+22.371%
2025-06-16	49.6300	50.0100	49.6300	49.8000	+0.912%	21,548	+21.265%
2025-06-13	49.4700	49.9734	49.2600	49.3500	-1.399%	12,840	+22.371%
2025-06-12	49.7200	50.1038	49.4392	50.0500	+0.435%	25,448	+20.659%
2025-06-11	50.3500	50.3500	49.7059	49.8330	-1.049%	44,711	+21.185%
2025-06-10	50.1700	50.4116	50.1700	50.3615	+0.502%	15,958	+19.913%
2025-06-09	49.8600	50.4200	49.8600	50.1100	+0.683%	16,903	+20.515%
2025-06-06	49.9300	50.1486	49.7001	49.7700	+0.282%	15,440	+21.338%
2025-06-05	49.9300	50.0000	49.5500	49.6300	-0.321%	40,019	+21.680%
2025-06-04	49.6400	49.9900	49.6400	49.7900	+0.322%	24,809	+21.289%
2025-06-03	48.8900	49.6300	48.7101	49.6300	+1.121%	28,952	+21.680%
2025-06-02	49.0100	49.0800	48.7628	49.0800	+0.450%	22,162	+23.044%
2025-05-30	48.7800	48.8901	48.3300	48.8600	-0.041%	25,523	+23.598%
2025-05-29	49.0100	49.0100	48.4599	48.8800	+0.308%	18,219	+23.547%
2025-05-28	49.3000	49.3000	48.6900	48.7300	-1.436%	19,861	+23.928%
2025-05-27	48.8400	49.4400	48.8400	49.4400	+1.854%	20,703	+22.148%
2025-05-23	48.0800	48.6738	48.0800	48.5400	0.000%	19,174	+24.413%
2025-05-22	48.5000	48.7550	48.2370	48.5400	-0.082%	18,200	+24.413%
2025-05-21	48.8400	49.1150	48.5450	48.5800	-1.420%	23,689	+24.310%
2025-05-20	49.3600	49.3716	49.1100	49.2800	-0.324%	14,667	+22.545%
2025-05-19	48.8800	49.4400	48.8800	49.4400	+0.284%	17,508	+22.148%
2025-05-16	48.7400	49.3000	48.5800	49.3000	+0.983%	18,510	+22.495%
2025-05-15	48.1500	48.8200	48.1500	48.8200	+0.972%	91,434	+23.699%
2025-05-14	48.5200	48.5200	48.1974	48.3500	-0.922%	30,566	+24.902%
2025-05-13	49.0600	49.1800	48.8000	48.8000	-0.388%	25,102	+23.750%
2025-05-12	49.1500	49.4993	48.7800	48.9900	+2.190%	36,365	+23.270%
2025-05-09	47.7800	47.9821	47.6850	47.9400	+0.314%	30,279	+25.970%
2025-05-08	47.3800	48.2447	47.3800	47.7900	+1.271%	37,099	+26.365%
2025-05-07	47.4600	47.5760	47.0301	47.1900	-0.632%	22,067	+27.972%
2025-05-06	47.5800	47.7900	47.4200	47.4900	-0.835%	17,818	+27.164%
2025-05-05	48.0000	48.1500	47.7718	47.8900	-0.561%	22,928	+26.101%
2025-05-02	47.9900	48.3665	47.8300	48.1600	+1.625%	24,647	+25.395%
2025-05-01	47.1300	47.6850	46.9900	47.3900	-0.295%	23,727	+27.432%
2025-04-30	46.7500	47.6680	46.5400	47.5300	+0.380%	29,352	+27.057%
2025-04-29	47.1800	47.5400	46.8600	47.3500	+0.809%	23,319	+27.540%
2025-04-28	46.8400	47.2200	46.5500	46.9700	+0.257%	44,110	+28.571%
2025-04-25	46.7700	46.9680	46.5677	46.8495	-0.637%	19,800	+28.902%
2025-04-24	46.1500	47.2300	46.1000	47.1500	+2.255%	28,990	+28.081%
2025-04-23	46.6100	47.1900	45.9600	46.1100	+0.414%	85,812	+30.969%
2025-04-22	45.2400	46.0500	45.2400	45.9200	+2.454%	44,493	+31.511%
2025-04-21	45.4700	45.5517	44.4500	44.8200	-1.797%	122,072	+34.739%
2025-04-17	45.3900	45.9200	45.3900	45.6400	+0.551%	84,167	+32.318%
2025-04-16	45.8100	46.0200	45.0400	45.3900	-0.657%	55,281	+33.047%
2025-04-15	45.8300	46.1800	45.6600	45.6900	-0.696%	65,390	+32.173%
2025-04-14	45.8900	46.1800	45.4807	46.0100	+1.188%	35,349	+31.254%
2025-04-11	44.3000	45.6700	44.1100	45.4700	+2.757%	47,841	+32.813%
2025-04-10	44.9700	44.9700	43.2050	44.2500	-3.279%	45,074	+36.475%
2025-04-09	41.7000	45.9400	41.7000	45.7500	+8.877%	65,331	+32.000%
2025-04-08	44.2700	44.2700	41.3900	42.0200	-2.844%	86,016	+43.717%
2025-04-07	42.6700	45.0000	41.8650	43.2500	-1.391%	151,244	+39.630%
2025-04-04	45.3800	45.3827	43.6700	43.8600	-6.142%	82,463	+37.688%
2025-04-03	47.5400	47.6000	46.6800	46.7300	-4.594%	93,765	+29.232%
2025-04-02	48.2000	49.0000	48.2000	48.9800	+0.988%	67,825	+23.295%
2025-04-01	48.1500	48.5500	47.8400	48.5010	+0.375%	1,326,384	+24.513%
2025-03-31	47.5700	48.5800	47.2400	48.3200	+0.772%	582,704	+24.979%
2025-03-28	49.0100	49.0100	47.9205	47.9500	-2.003%	25,634	+25.944%
2025-03-27	48.8500	49.0676	48.5700	48.9300	-0.184%	36,186	+23.421%
2025-03-26	49.0400	49.2800	48.8300	49.0200	-0.041%	26,006	+23.195%
2025-03-25	49.0700	49.1800	48.8300	49.0400	+0.102%	62,440	+23.144%
2025-03-24	48.6600	49.0900	48.6600	48.9900	+1.534%	48,879	+23.270%
2025-03-21	48.2800	48.3000	47.7000	48.2500	-1.631%	25,342	+25.161%
2025-03-20	49.0575	49.5000	49.0400	49.0500	-0.809%	23,461	+23.119%
2025-03-19	49.0600	49.5393	48.8700	49.4500	+0.590%	38,948	+22.123%
2025-03-18	49.2900	49.2900	48.9770	49.1600	-0.223%	31,691	+22.844%
2025-03-17	48.8000	49.4350	48.8000	49.2700	+1.087%	19,498	+22.570%
2025-03-14	48.3700	48.7700	48.2219	48.7400	+1.669%	35,404	+23.902%
2025-03-13	48.2600	48.6187	47.6700	47.9400	-0.477%	35,476	+25.970%
2025-03-12	48.5100	48.5500	48.0546	48.1700	-0.269%	80,126	+25.368%
2025-03-11	48.5900	48.7720	47.9800	48.3000	-0.474%	123,293	+25.031%
2025-03-10	48.9800	49.2800	48.2310	48.5300	-2.197%	143,936	+24.438%
2025-03-07	49.3900	49.7800	48.9800	49.6200	+0.101%	69,341	+21.705%
2025-03-06	49.5300	49.9900	49.3700	49.5700	-0.681%	37,089	+21.828%
2025-03-05	48.8900	50.0200	48.8900	49.9100	+2.844%	31,473	+20.998%
2025-03-04	49.0800	49.3193	48.3301	48.5300	-1.662%	40,926	+24.438%
2025-03-03	50.7300	50.9350	49.2100	49.3500	-2.025%	35,498	+22.371%
2025-02-28	49.9600	50.3900	49.8100	50.3700	+0.881%	43,863	+19.893%
2025-02-27	50.3400	50.5497	49.9000	49.9300	-0.834%	20,717	+20.949%
2025-02-26	50.4200	50.8000	50.2500	50.3500	+0.080%	31,121	+19.940%
2025-02-25	50.1900	50.5000	49.9800	50.3100	+0.639%	32,317	+20.036%
2025-02-24	50.2000	50.2900	49.7700	49.9905	-0.099%	25,565	+20.803%
2025-02-21	51.2500	51.2500	49.9700	50.0400	-1.940%	27,947	+20.683%
2025-02-20	51.0700	51.1900	50.7500	51.0300	-0.468%	25,607	+18.342%
2025-02-19	51.4100	51.4100	51.1000	51.2700	-1.223%	36,344	+17.788%