FMAT
Fidelity MSCI Materials Index ETF
stockNYSEETF
Market OpenOct 5, 2026 1:03:23 PM EDT
56.80USD+1.122%(+0.63)21,861
56.83Bid56.98Ask0.15SpreadPre-marketOct 5, 2026 8:00:30 AM EDT
56.29USD+0.214%(+0.12)
FMAT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 56.06 | 56.80 | 56.06 | 56.80 | +1.122% | 21,861 | 0.000% |
| 2026-10-02 | 56.03 | 56.60 | 56.03 | 56.17 | +1.098% | 58,971 | +1.122% |
| 2026-10-01 | 55.43 | 55.65 | 54.77 | 55.56 | -0.323% | 114,529 | +2.232% |
| 2026-09-30 | 56.48 | 56.59 | 55.74 | 55.74 | -0.819% | 286,280 | +1.902% |
| 2026-09-29 | 56.52 | 56.55 | 56.00 | 56.20 | -0.619% | 40,013 | +1.068% |
| 2026-09-28 | 56.35 | 56.86 | 56.04 | 56.55 | -1.015% | 107,849 | +0.442% |
| 2026-09-25 | 56.89 | 57.25 | 56.68 | 57.13 | +0.475% | 82,741 | -0.578% |
| 2026-09-24 | 57.29 | 57.31 | 56.73 | 56.86 | -1.044% | 68,336 | -0.106% |
| 2026-09-23 | 57.47 | 57.76 | 57.26 | 57.46 | -0.982% | 43,929 | -1.149% |
| 2026-09-22 | 57.25 | 58.13 | 57.25 | 58.03 | +2.004% | 39,658 | -2.120% |
| 2026-09-21 | 57.31 | 57.31 | 56.74 | 56.89 | 0.000% | 58,697 | -0.158% |
| 2026-09-18 | 57.51 | 57.51 | 56.78 | 56.89 | -1.540% | 26,371 | -0.158% |
| 2026-09-17 | 58.16 | 58.19 | 57.74 | 57.78 | +0.609% | 38,837 | -1.696% |
| 2026-09-16 | 58.07 | 58.24 | 56.96 | 57.43 | -0.675% | 28,745 | -1.097% |
| 2026-09-15 | 57.68 | 57.83 | 57.33 | 57.82 | +0.277% | 107,085 | -1.764% |
| 2026-09-14 | 57.94 | 58.00 | 57.52 | 57.66 | -1.368% | 47,306 | -1.492% |
| 2026-09-11 | 58.75 | 58.75 | 58.37 | 58.46 | +0.429% | 48,513 | -2.840% |
| 2026-09-10 | 58.32 | 58.42 | 58.07 | 58.21 | -1.539% | 52,678 | -2.422% |
| 2026-09-09 | 59.78 | 59.78 | 59.12 | 59.12 | -1.071% | 34,120 | -3.924% |
| 2026-09-08 | 60.08 | 60.44 | 59.71 | 59.76 | -0.797% | 36,805 | -4.953% |
| 2026-09-04 | 59.83 | 60.48 | 59.82 | 60.24 | -0.248% | 23,303 | -5.710% |
| 2026-09-03 | 61.27 | 61.39 | 59.99 | 60.39 | -0.314% | 40,301 | -5.945% |
| 2026-09-02 | 59.92 | 60.84 | 59.92 | 60.58 | +1.576% | 38,932 | -6.240% |
| 2026-09-01 | 59.89 | 60.13 | 59.54 | 59.64 | -1.356% | 29,986 | -4.762% |
| 2026-08-31 | 60.90 | 60.95 | 60.33 | 60.46 | -0.901% | 31,717 | -6.054% |
| 2026-08-28 | 61.57 | 61.77 | 60.73 | 61.01 | -0.424% | 43,801 | -6.901% |
| 2026-08-27 | 61.12 | 61.48 | 61.01 | 61.27 | -0.390% | 35,903 | -7.296% |
| 2026-08-26 | 61.46 | 62.00 | 61.46 | 61.51 | -0.065% | 43,336 | -7.657% |
| 2026-08-25 | 61.10 | 61.55 | 60.67 | 61.55 | +0.572% | 62,850 | -7.717% |
| 2026-08-24 | 61.71 | 61.78 | 60.90 | 61.20 | -0.131% | 73,345 | -7.190% |
| 2026-08-21 | 60.84 | 61.39 | 60.84 | 61.28 | +2.099% | 30,430 | -7.311% |
| 2026-08-20 | 59.64 | 60.65 | 59.64 | 60.02 | -0.299% | 49,414 | -5.365% |
| 2026-08-19 | 60.27 | 60.90 | 59.88 | 60.20 | +1.698% | 31,932 | -5.648% |
| 2026-08-18 | 59.81 | 59.81 | 59.20 | 59.20 | -1.309% | 26,032 | -4.046% |
| 2026-08-17 | 60.06 | 60.07 | 59.85 | 59.98 | -0.332% | 26,665 | -5.302% |
| 2026-08-14 | 59.99 | 60.26 | 59.84 | 60.18 | +0.668% | 21,621 | -5.616% |
| 2026-08-13 | 60.17 | 60.25 | 59.77 | 59.78 | -0.731% | 31,828 | -4.985% |
| 2026-08-12 | 61.24 | 61.24 | 60.20 | 60.22 | -1.084% | 42,112 | -5.679% |
| 2026-08-11 | 60.77 | 61.27 | 60.70 | 60.88 | +0.033% | 36,652 | -6.702% |
| 2026-08-10 | 60.44 | 60.86 | 60.31 | 60.86 | +0.628% | 52,303 | -6.671% |
| 2026-08-07 | 60.04 | 60.53 | 59.85 | 60.48 | +1.562% | 21,462 | -6.085% |
| 2026-08-06 | 60.10 | 60.10 | 59.37 | 59.55 | -0.833% | 25,068 | -4.618% |
| 2026-08-05 | 59.75 | 60.34 | 59.75 | 60.05 | +1.607% | 45,389 | -5.412% |
| 2026-08-04 | 58.37 | 59.12 | 58.10 | 59.10 | +2.214% | 35,213 | -3.892% |
| 2026-08-03 | 57.22 | 57.85 | 57.02 | 57.82 | +1.474% | 42,877 | -1.764% |
| 2026-07-31 | 57.74 | 57.74 | 56.67 | 56.98 | -2.331% | 42,625 | -0.316% |
| 2026-07-30 | 58.66 | 58.66 | 57.88 | 58.34 | +0.396% | 28,381 | -2.640% |
| 2026-07-29 | 58.92 | 58.92 | 57.59 | 58.11 | -1.325% | 19,181 | -2.254% |
| 2026-07-28 | 58.66 | 59.34 | 58.66 | 58.89 | +1.325% | 38,720 | -3.549% |
| 2026-07-27 | 58.37 | 58.37 | 57.76 | 58.12 | +0.293% | 25,717 | -2.271% |
| 2026-07-24 | 57.36 | 57.96 | 57.35 | 57.95 | +1.240% | 50,213 | -1.984% |
| 2026-07-23 | 57.10 | 57.73 | 57.07 | 57.24 | -0.952% | 25,631 | -0.769% |
| 2026-07-22 | 57.19 | 58.01 | 57.19 | 57.79 | +1.404% | 37,682 | -1.713% |
| 2026-07-21 | 57.13 | 57.32 | 56.48 | 56.99 | +0.760% | 47,571 | -0.333% |
| 2026-07-20 | 57.33 | 57.47 | 56.50 | 56.56 | -1.076% | 51,966 | +0.424% |
| 2026-07-17 | 57.52 | 58.00 | 57.11 | 57.17 | -0.987% | 41,702 | -0.656% |
| 2026-07-16 | 57.31 | 57.83 | 57.29 | 57.74 | +0.252% | 36,976 | -1.637% |
| 2026-07-15 | 57.74 | 57.85 | 57.15 | 57.60 | -0.294% | 26,820 | -1.389% |
| 2026-07-14 | 58.24 | 58.59 | 57.61 | 57.77 | +0.487% | 46,850 | -1.679% |
| 2026-07-13 | 58.06 | 58.32 | 57.26 | 57.49 | -0.896% | 24,905 | -1.200% |
| 2026-07-10 | 57.53 | 58.23 | 57.53 | 58.01 | +0.957% | 39,219 | -2.086% |
| 2026-07-09 | 57.44 | 57.73 | 57.23 | 57.46 | +0.481% | 53,468 | -1.149% |
| 2026-07-08 | 57.94 | 58.07 | 56.85 | 57.19 | -2.381% | 42,071 | -0.673% |
| 2026-07-07 | 59.47 | 59.47 | 58.37 | 58.58 | -1.281% | 47,984 | -3.039% |
| 2026-07-06 | 59.42 | 59.55 | 58.75 | 59.34 | -0.302% | 94,605 | -4.280% |
| 2026-07-02 | 59.02 | 59.52 | 58.84 | 59.52 | +1.796% | 370,077 | -4.570% |
| 2026-07-01 | 58.35 | 59.06 | 58.27 | 58.47 | -0.068% | 53,623 | -2.856% |
| 2026-06-30 | 58.60 | 58.72 | 58.34 | 58.51 | +0.415% | 296,818 | -2.923% |
| 2026-06-29 | 58.86 | 58.86 | 57.83 | 58.27 | -1.823% | 58,784 | -2.519% |
| 2026-06-26 | 59.27 | 59.59 | 59.07 | 59.35 | -0.436% | 38,076 | -4.297% |
| 2026-06-25 | 59.09 | 59.94 | 59.09 | 59.61 | +1.412% | 37,169 | -4.714% |
| 2026-06-24 | 58.30 | 59.16 | 58.30 | 58.78 | +0.341% | 77,438 | -3.368% |
| 2026-06-23 | 58.93 | 59.27 | 58.55 | 58.58 | -1.810% | 253,909 | -3.039% |
| 2026-06-22 | 59.15 | 59.84 | 59.14 | 59.66 | -0.100% | 56,417 | -4.794% |
| 2026-06-18 | 60.23 | 60.23 | 59.66 | 59.72 | -0.566% | 26,354 | -4.889% |
| 2026-06-17 | 60.77 | 61.57 | 59.99 | 60.06 | -1.282% | 49,495 | -5.428% |
| 2026-06-16 | 60.86 | 61.20 | 60.76 | 60.84 | +0.214% | 29,408 | -6.640% |
| 2026-06-15 | 61.09 | 61.42 | 60.64 | 60.71 | +0.965% | 48,183 | -6.440% |
| 2026-06-12 | 59.66 | 60.27 | 59.66 | 60.13 | +1.726% | 51,748 | -5.538% |
| 2026-06-11 | 57.62 | 59.15 | 57.62 | 59.11 | +3.502% | 36,245 | -3.908% |
| 2026-06-10 | 58.42 | 58.66 | 57.09 | 57.11 | -2.459% | 45,281 | -0.543% |
| 2026-06-09 | 58.39 | 58.75 | 57.53 | 58.55 | +1.456% | 59,273 | -2.989% |
| 2026-06-08 | 58.51 | 58.51 | 57.69 | 57.71 | -0.978% | 45,936 | -1.577% |
| 2026-06-05 | 59.44 | 59.57 | 58.17 | 58.28 | -2.591% | 49,566 | -2.539% |
| 2026-06-04 | 60.16 | 60.41 | 59.66 | 59.83 | +0.017% | 47,065 | -5.064% |
| 2026-06-03 | 59.76 | 60.24 | 59.64 | 59.82 | -0.308% | 21,963 | -5.048% |
| 2026-06-02 | 59.15 | 60.12 | 59.15 | 60.01 | +1.334% | 27,602 | -5.341% |
| 2026-06-01 | 58.81 | 59.43 | 58.28 | 59.22 | -0.490% | 35,027 | -4.078% |
| 2026-05-29 | 59.61 | 59.90 | 59.42 | 59.51 | -0.291% | 34,071 | -4.548% |
| 2026-05-28 | 59.22 | 59.74 | 58.67 | 59.68 | +0.488% | 54,753 | -4.826% |
| 2026-05-27 | 59.17 | 59.61 | 59.17 | 59.39 | +0.219% | 33,518 | -4.361% |
| 2026-05-26 | 58.78 | 59.36 | 58.78 | 59.26 | +1.647% | 122,183 | -4.151% |
| 2026-05-22 | 58.35 | 58.46 | 57.95 | 58.30 | +0.521% | 28,893 | -2.573% |
| 2026-05-21 | 57.29 | 58.27 | 57.09 | 58.00 | +0.673% | 42,073 | -2.065% |
| 2026-05-20 | 56.67 | 57.61 | 56.59 | 57.61 | +1.677% | 80,998 | -1.406% |
| 2026-05-19 | 57.49 | 57.50 | 56.46 | 56.66 | -2.209% | 32,187 | +0.247% |
| 2026-05-18 | 58.23 | 58.63 | 57.84 | 57.94 | -0.275% | 29,549 | -1.968% |
| 2026-05-15 | 58.92 | 58.92 | 58.05 | 58.10 | -2.956% | 42,555 | -2.238% |
| 2026-05-14 | 60.49 | 60.49 | 59.87 | 59.87 | -0.779% | 37,920 | -5.128% |
| 2026-05-13 | 60.35 | 60.64 | 60.34 | 60.34 | -0.066% | 29,496 | -5.867% |
| 2026-05-12 | 60.14 | 60.53 | 59.52 | 60.38 | -0.248% | 32,643 | -5.929% |
| 2026-05-11 | 59.94 | 60.68 | 59.94 | 60.53 | +1.526% | 30,882 | -6.162% |
| 2026-05-08 | 59.89 | 60.00 | 59.50 | 59.62 | +0.438% | 34,527 | -4.730% |
| 2026-05-07 | 60.92 | 61.00 | 59.36 | 59.36 | -1.933% | 72,277 | -4.313% |
| 2026-05-06 | 60.30 | 60.68 | 60.29 | 60.53 | +1.988% | 31,725 | -6.162% |
| 2026-05-05 | 58.92 | 59.55 | 58.66 | 59.35 | +1.627% | 26,762 | -4.297% |
| 2026-05-04 | 59.03 | 59.06 | 58.27 | 58.40 | -1.547% | 39,995 | -2.740% |
| 2026-05-01 | 59.61 | 59.87 | 59.32 | 59.32 | -0.222% | 30,198 | -4.245% |
| 2026-04-30 | 58.93 | 59.70 | 58.83 | 59.45 | +1.157% | 26,054 | -4.458% |
| 2026-04-29 | 59.40 | 59.40 | 58.70 | 58.77 | -1.194% | 29,342 | -3.352% |
| 2026-04-28 | 60.24 | 60.24 | 59.18 | 59.48 | -1.311% | 70,719 | -4.506% |
| 2026-04-27 | 60.41 | 60.47 | 60.05 | 60.27 | -0.232% | 26,795 | -5.757% |
| 2026-04-24 | 60.07 | 60.42 | 59.60 | 60.41 | +0.751% | 35,623 | -5.976% |
| 2026-04-23 | 59.82 | 59.96 | 59.31 | 59.96 | -0.415% | 561,003 | -5.270% |
| 2026-04-22 | 60.64 | 60.67 | 60.00 | 60.21 | +0.481% | 31,880 | -5.664% |
| 2026-04-21 | 60.74 | 60.96 | 59.77 | 59.92 | -1.412% | 108,911 | -5.210% |
| 2026-04-20 | 60.30 | 60.83 | 60.27 | 60.78 | +0.563% | 25,993 | -6.548% |
| 2026-04-17 | 60.12 | 61.02 | 59.93 | 60.44 | +0.700% | 39,973 | -6.023% |
| 2026-04-16 | 60.00 | 60.38 | 59.85 | 60.02 | +0.443% | 75,057 | -5.365% |
| 2026-04-15 | 60.38 | 60.38 | 59.62 | 59.76 | -1.297% | 39,154 | -4.945% |
| 2026-04-14 | 60.79 | 60.79 | 60.30 | 60.54 | -0.231% | 47,433 | -6.178% |
| 2026-04-13 | 60.13 | 60.71 | 60.04 | 60.68 | +0.364% | 31,175 | -6.394% |
| 2026-04-10 | 60.50 | 60.71 | 60.37 | 60.46 | +0.582% | 31,170 | -6.054% |
| 2026-04-09 | 59.81 | 60.27 | 59.81 | 60.11 | +0.067% | 60,986 | -5.507% |
| 2026-04-08 | 59.55 | 60.07 | 59.19 | 60.07 | +3.515% | 80,891 | -5.444% |
| 2026-04-07 | 57.95 | 58.16 | 57.53 | 58.03 | -0.172% | 54,297 | -2.120% |
| 2026-04-06 | 58.18 | 58.18 | 57.64 | 58.13 | -0.343% | 41,498 | -2.288% |
| 2026-04-02 | 57.66 | 58.84 | 57.66 | 58.33 | -0.154% | 52,238 | -2.623% |
| 2026-04-01 | 58.26 | 58.66 | 57.99 | 58.42 | +1.353% | 91,446 | -2.773% |
| 2026-03-31 | 56.90 | 57.89 | 56.76 | 57.64 | +2.380% | 307,996 | -1.457% |
| 2026-03-30 | 56.93 | 57.16 | 56.17 | 56.30 | +0.124% | 53,183 | +0.888% |
| 2026-03-27 | 56.21 | 56.61 | 56.02 | 56.23 | -0.266% | 59,135 | +1.014% |
| 2026-03-26 | 56.28 | 57.15 | 56.27 | 56.38 | -1.001% | 78,753 | +0.745% |
| 2026-03-25 | 56.76 | 56.97 | 56.24 | 56.95 | +1.970% | 41,543 | -0.263% |
| 2026-03-24 | 54.59 | 56.11 | 54.56 | 55.85 | +1.749% | 43,957 | +1.701% |
| 2026-03-23 | 54.65 | 55.60 | 54.62 | 54.89 | +1.837% | 50,815 | +3.480% |
| 2026-03-20 | 54.97 | 54.97 | 53.57 | 53.90 | -2.231% | 36,913 | +5.380% |
| 2026-03-19 | 54.90 | 55.25 | 54.38 | 55.13 | -1.764% | 66,801 | +3.029% |
| 2026-03-18 | 56.88 | 56.88 | 56.12 | 56.12 | -2.400% | 40,400 | +1.212% |
| 2026-03-17 | 57.61 | 57.96 | 57.42 | 57.50 | +0.402% | 31,254 | -1.217% |
| 2026-03-16 | 57.38 | 57.52 | 56.89 | 57.27 | +0.668% | 25,293 | -0.821% |
| 2026-03-13 | 57.92 | 57.99 | 56.75 | 56.89 | -1.233% | 43,736 | -0.158% |
| 2026-03-12 | 57.80 | 58.07 | 57.50 | 57.60 | -0.724% | 36,582 | -1.389% |
| 2026-03-11 | 57.86 | 58.02 | 57.36 | 58.02 | -0.309% | 21,500 | -2.103% |
| 2026-03-10 | 58.28 | 58.90 | 58.03 | 58.20 | -0.034% | 36,504 | -2.405% |
| 2026-03-09 | 57.05 | 58.26 | 56.25 | 58.22 | +0.518% | 45,836 | -2.439% |
| 2026-03-06 | 58.31 | 58.45 | 57.44 | 57.92 | -2.096% | 44,656 | -1.934% |
| 2026-03-05 | 60.06 | 60.26 | 58.74 | 59.16 | -2.279% | 100,338 | -3.989% |
| 2026-03-04 | 61.13 | 61.13 | 60.30 | 60.54 | -0.115% | 38,001 | -6.178% |
| 2026-03-03 | 60.47 | 60.68 | 58.96 | 60.61 | -2.837% | 104,354 | -6.286% |
| 2026-03-02 | 62.03 | 62.43 | 61.50 | 62.38 | -0.224% | 47,862 | -8.945% |
| 2026-02-27 | 62.02 | 62.54 | 61.70 | 62.52 | +0.745% | 37,459 | -9.149% |
| 2026-02-26 | 61.85 | 62.08 | 61.24 | 62.06 | +0.061% | 33,418 | -8.473% |
| 2026-02-25 | 62.84 | 62.84 | 61.66 | 62.02 | -0.513% | 56,683 | -8.417% |
| 2026-02-24 | 61.61 | 62.48 | 61.61 | 62.34 | +0.874% | 43,928 | -8.887% |
| 2026-02-23 | 61.53 | 62.02 | 61.16 | 61.80 | +0.016% | 48,034 | -8.091% |
| 2026-02-20 | 61.25 | 61.83 | 61.08 | 61.79 | +0.325% | 41,998 | -8.076% |
| 2026-02-19 | 61.34 | 61.80 | 61.11 | 61.59 | -0.291% | 26,424 | -7.777% |
| 2026-02-18 | 61.70 | 62.16 | 61.52 | 61.77 | +1.030% | 47,753 | -8.046% |
| 2026-02-17 | 61.16 | 61.33 | 60.34 | 61.14 | -1.132% | 53,986 | -7.098% |
| 2026-02-13 | 61.01 | 62.20 | 60.79 | 61.84 | +1.013% | 30,162 | -8.150% |
| 2026-02-12 | 62.35 | 62.75 | 61.15 | 61.22 | -1.797% | 49,698 | -7.220% |
| 2026-02-11 | 62.00 | 62.35 | 61.75 | 62.34 | +1.201% | 62,984 | -8.887% |
| 2026-02-10 | 60.90 | 61.73 | 60.90 | 61.60 | +1.100% | 73,108 | -7.792% |
| 2026-02-09 | 60.00 | 60.97 | 59.89 | 60.93 | +1.465% | 85,957 | -6.778% |
| 2026-02-06 | 59.31 | 60.12 | 59.31 | 60.05 | +2.248% | 57,476 | -5.412% |
| 2026-02-05 | 59.81 | 59.81 | 58.69 | 58.73 | -2.845% | 47,305 | -3.286% |
| 2026-02-04 | 59.96 | 60.58 | 59.81 | 60.45 | +1.768% | 55,181 | -6.038% |
| 2026-02-03 | 58.86 | 59.91 | 58.76 | 59.40 | +2.185% | 133,266 | -4.377% |
| 2026-02-02 | 57.63 | 58.22 | 57.60 | 58.13 | +0.815% | 50,328 | -2.288% |
| 2026-01-30 | 57.99 | 58.32 | 57.16 | 57.66 | -2.370% | 35,730 | -1.492% |
| 2026-01-29 | 59.62 | 59.77 | 58.07 | 59.06 | -0.051% | 48,661 | -3.827% |
| 2026-01-28 | 59.20 | 59.27 | 58.65 | 59.09 | +0.102% | 35,799 | -3.875% |
| 2026-01-27 | 58.92 | 59.23 | 58.70 | 59.03 | +0.034% | 52,625 | -3.778% |
| 2026-01-26 | 59.90 | 59.90 | 59.01 | 59.01 | -0.338% | 73,632 | -3.745% |
| 2026-01-23 | 58.72 | 59.21 | 58.64 | 59.21 | +0.663% | 39,298 | -4.070% |
| 2026-01-22 | 58.58 | 59.17 | 58.58 | 58.82 | +0.909% | 48,890 | -3.434% |
| 2026-01-21 | 57.73 | 58.29 | 57.67 | 58.29 | +1.870% | 52,904 | -2.556% |
| 2026-01-20 | 57.39 | 57.43 | 56.98 | 57.22 | -0.729% | 39,639 | -0.734% |
| 2026-01-16 | 57.45 | 57.64 | 57.15 | 57.64 | -0.329% | 49,990 | -1.457% |
| 2026-01-15 | 57.64 | 57.97 | 57.40 | 57.83 | +0.469% | 70,402 | -1.781% |
| 2026-01-14 | 57.60 | 57.85 | 57.35 | 57.56 | +0.035% | 169,265 | -1.320% |
| 2026-01-13 | 57.60 | 57.60 | 57.24 | 57.54 | +0.157% | 53,971 | -1.286% |
| 2026-01-12 | 57.19 | 57.54 | 57.00 | 57.45 | +0.931% | 33,842 | -1.131% |
| 2026-01-09 | 55.95 | 56.92 | 55.95 | 56.92 | +1.971% | 34,149 | -0.211% |
| 2026-01-08 | 54.57 | 55.87 | 54.57 | 55.82 | +1.380% | 31,337 | +1.756% |
| 2026-01-07 | 55.69 | 55.83 | 54.92 | 55.06 | -1.591% | 47,238 | +3.160% |
| 2026-01-06 | 54.91 | 56.05 | 54.91 | 55.95 | +2.186% | 46,336 | +1.519% |
| 2026-01-05 | 53.95 | 54.90 | 53.95 | 54.75 | +1.451% | 43,335 | +3.739% |
| 2026-01-02 | 53.39 | 54.01 | 53.14 | 53.97 | +1.619% | 24,409 | +5.244% |
| 2025-12-31 | 53.41 | 53.51 | 53.11 | 53.11 | -0.933% | 30,566 | +6.948% |
| 2025-12-30 | 53.79 | 53.79 | 53.61 | 53.61 | -0.056% | 32,621 | +5.950% |
| 2025-12-29 | 53.76 | 53.76 | 53.46 | 53.64 | -0.997% | 51,317 | +5.891% |
| 2025-12-26 | 54.09 | 54.20 | 53.97 | 54.18 | +0.538% | 30,585 | +4.836% |
| 2025-12-24 | 53.77 | 53.94 | 53.66 | 53.89 | +0.093% | 16,497 | +5.400% |
| 2025-12-23 | 53.82 | 53.90 | 53.62 | 53.84 | +0.130% | 32,824 | +5.498% |
| 2025-12-22 | 53.47 | 53.86 | 53.46 | 53.77 | +1.319% | 49,350 | +5.635% |
| 2025-12-19 | 52.85 | 53.31 | 52.85 | 53.07 | +0.019% | 101,827 | +7.028% |
| 2025-12-18 | 53.18 | 53.60 | 53.06 | 53.06 | +0.132% | 40,070 | +7.049% |
| 2025-12-17 | 52.96 | 53.27 | 52.77 | 52.99 | +0.189% | 28,467 | +7.190% |
| 2025-12-16 | 52.97 | 53.12 | 52.63 | 52.89 | -0.226% | 28,727 | +7.393% |
| 2025-12-15 | 53.40 | 53.40 | 52.77 | 53.01 | -0.057% | 26,102 | +7.150% |
| 2025-12-12 | 53.38 | 53.50 | 52.83 | 53.04 | -0.075% | 21,766 | +7.089% |
| 2025-12-11 | 52.00 | 53.13 | 52.00 | 53.08 | +2.372% | 25,078 | +7.008% |
| 2025-12-10 | 50.83 | 51.94 | 50.83 | 51.85 | +1.826% | 23,694 | +9.547% |
| 2025-12-09 | 50.85 | 51.28 | 50.85 | 50.92 | -0.020% | 30,336 | +11.548% |
| 2025-12-08 | 51.69 | 51.69 | 50.91 | 50.93 | -1.289% | 33,674 | +11.526% |
| 2025-12-05 | 51.75 | 52.20 | 51.59 | 51.59 | -0.300% | 27,900 | +10.088% |
| 2025-12-04 | 51.76 | 51.86 | 51.61 | 51.75 | -0.404% | 24,195 | +9.758% |
| 2025-12-03 | 51.68 | 52.05 | 51.68 | 51.96 | +0.879% | 36,604 | +9.315% |
| 2025-12-02 | 52.02 | 52.02 | 51.22 | 51.51 | -0.776% | 44,886 | +10.276% |
| 2025-12-01 | 51.86 | 52.30 | 51.86 | 51.91 | -0.173% | 42,445 | +9.420% |
| 2025-11-28 | 51.81 | 52.16 | 51.80 | 52.00 | +0.658% | 9,946 | +9.231% |
| 2025-11-26 | 51.08 | 51.80 | 51.07 | 51.66 | +1.354% | 38,793 | +9.950% |
| 2025-11-25 | 50.37 | 51.05 | 50.37 | 50.97 | +1.635% | 46,493 | +11.438% |
| 2025-11-24 | 49.72 | 50.15 | 49.72 | 50.15 | +0.683% | 19,765 | +13.260% |
| 2025-11-21 | 48.96 | 50.11 | 48.87 | 49.81 | +2.114% | 156,514 | +14.033% |
| 2025-11-20 | 49.77 | 50.07 | 48.76 | 48.78 | -1.536% | 28,051 | +16.444% |
| 2025-11-19 | 49.74 | 49.81 | 49.27 | 49.54 | +0.385% | 38,898 | +14.655% |
| 2025-11-18 | 49.27 | 49.63 | 49.07 | 49.35 | +0.041% | 24,756 | +15.096% |
| 2025-11-17 | 49.92 | 50.10 | 49.26 | 49.33 | -1.564% | 31,942 | +15.143% |
| 2025-11-14 | 50.15 | 50.51 | 50.07 | 50.11 | -1.167% | 15,792 | +13.342% |
| 2025-11-13 | 51.10 | 51.22 | 50.67 | 50.71 | -0.829% | 21,171 | +12.019% |
| 2025-11-12 | 50.80 | 51.40 | 50.80 | 51.13 | +0.828% | 29,549 | +11.089% |
| 2025-11-11 | 50.63 | 50.82 | 50.50 | 50.71 | +0.655% | 19,917 | +12.009% |
| 2025-11-10 | 50.16 | 50.49 | 49.87 | 50.38 | +1.204% | 34,488 | +12.743% |
| 2025-11-07 | 49.16 | 49.87 | 49.16 | 49.78 | +1.159% | 46,471 | +14.101% |
| 2025-11-06 | 49.46 | 49.81 | 49.19 | 49.21 | -0.485% | 48,118 | +15.424% |
| 2025-11-05 | 49.49 | 49.64 | 49.27 | 49.45 | +0.508% | 35,781 | +14.863% |
| 2025-11-04 | 49.05 | 49.42 | 48.97 | 49.20 | -0.706% | 90,104 | +15.447% |
| 2025-11-03 | 49.91 | 49.91 | 49.17 | 49.55 | -0.860% | 77,761 | +14.632% |
| 2025-10-31 | 49.98 | 50.16 | 49.61 | 49.98 | -0.577% | 36,406 | +13.645% |
| 2025-10-30 | 50.47 | 50.68 | 50.22 | 50.27 | -1.082% | 31,175 | +12.990% |
| 2025-10-29 | 51.80 | 51.80 | 50.71 | 50.82 | -1.873% | 23,582 | +11.767% |
| 2025-10-28 | 51.74 | 52.00 | 51.74 | 51.79 | +0.088% | 33,722 | +9.674% |
| 2025-10-27 | 51.89 | 52.01 | 51.58 | 51.74 | -0.376% | 23,463 | +9.770% |
| 2025-10-24 | 52.03 | 52.28 | 51.89 | 51.94 | -0.288% | 21,270 | +9.357% |
| 2025-10-23 | 52.00 | 52.21 | 51.84 | 52.09 | +1.008% | 25,930 | +9.042% |
| 2025-10-22 | 51.64 | 51.85 | 51.38 | 51.57 | -0.559% | 30,010 | +10.142% |
| 2025-10-21 | 51.74 | 52.00 | 51.56 | 51.86 | -0.936% | 25,661 | +9.526% |
| 2025-10-20 | 52.17 | 52.37 | 52.11 | 52.35 | +1.375% | 116,669 | +8.500% |
| 2025-10-17 | 51.75 | 51.90 | 51.33 | 51.64 | -0.474% | 22,773 | +9.992% |
| 2025-10-16 | 52.45 | 52.45 | 51.74 | 51.89 | -0.640% | 23,028 | +9.471% |
| 2025-10-15 | 52.61 | 52.85 | 52.05 | 52.22 | -0.422% | 14,908 | +8.771% |
| 2025-10-14 | 51.51 | 52.65 | 51.51 | 52.44 | +0.965% | 14,772 | +8.312% |
| 2025-10-13 | 51.72 | 52.24 | 51.68 | 51.94 | +1.863% | 20,801 | +9.357% |
| 2025-10-10 | 51.97 | 52.11 | 50.99 | 50.99 | -1.791% | 16,583 | +11.394% |
| 2025-10-09 | 53.00 | 53.00 | 51.80 | 51.92 | -1.552% | 16,976 | +9.399% |
| 2025-10-08 | 52.55 | 52.83 | 52.46 | 52.74 | +0.858% | 17,314 | +7.701% |
| 2025-10-07 | 52.69 | 52.85 | 52.21 | 52.29 | -0.597% | 46,622 | +8.625% |
| 2025-10-06 | 52.65 | 52.90 | 52.59 | 52.60 | +0.021% | 19,831 | +7.977% |
| 2025-10-03 | 52.64 | 52.84 | 52.51 | 52.59 | +0.159% | 19,413 | +7.999% |
| 2025-10-02 | 52.01 | 52.51 | 52.01 | 52.51 | +0.902% | 13,926 | +8.172% |
| 2025-10-01 | 52.24 | 52.24 | 51.93 | 52.04 | -0.744% | 20,177 | +9.147% |
| 2025-09-30 | 52.00 | 52.47 | 51.99 | 52.43 | +0.846% | 16,046 | +8.335% |
| 2025-09-29 | 52.19 | 52.19 | 51.75 | 51.99 | +0.298% | 20,568 | +9.252% |
| 2025-09-26 | 51.38 | 51.90 | 51.38 | 51.84 | +1.182% | 11,558 | +9.577% |
| 2025-09-25 | 51.49 | 51.60 | 51.16 | 51.23 | -1.005% | 22,920 | +10.873% |
| 2025-09-24 | 52.45 | 52.45 | 51.75 | 51.75 | -1.447% | 20,927 | +9.758% |
| 2025-09-23 | 52.74 | 53.21 | 52.49 | 52.51 | -0.417% | 15,304 | +8.170% |
| 2025-09-22 | 52.77 | 52.85 | 52.45 | 52.73 | -0.060% | 19,442 | +7.719% |
| 2025-09-19 | 52.64 | 52.84 | 52.64 | 52.76 | -0.280% | 13,674 | +7.653% |
| 2025-09-18 | 52.66 | 53.04 | 52.50 | 52.91 | +0.246% | 91,755 | +7.352% |
| 2025-09-17 | 52.76 | 53.65 | 52.66 | 52.78 | +0.114% | 35,512 | +7.616% |
| 2025-09-16 | 53.07 | 53.23 | 52.65 | 52.72 | -0.622% | 18,671 | +7.739% |
| 2025-09-15 | 53.28 | 53.38 | 52.98 | 53.05 | -0.450% | 16,220 | +7.069% |
| 2025-09-12 | 53.54 | 53.65 | 53.24 | 53.29 | -0.911% | 18,407 | +6.587% |
| 2025-09-11 | 52.59 | 53.84 | 52.59 | 53.78 | +2.146% | 28,246 | +5.615% |
| 2025-09-10 | 52.48 | 52.90 | 52.48 | 52.65 | +0.228% | 21,462 | +7.882% |
| 2025-09-09 | 53.30 | 53.30 | 52.38 | 52.53 | -1.555% | 28,671 | +8.129% |
| 2025-09-08 | 53.20 | 53.36 | 52.82 | 53.36 | +0.320% | 27,585 | +6.447% |
| 2025-09-05 | 53.44 | 53.53 | 52.91 | 53.19 | +0.720% | 74,559 | +6.787% |
| 2025-09-04 | 52.53 | 52.81 | 52.23 | 52.81 | +0.476% | 26,843 | +7.555% |
| 2025-09-03 | 52.85 | 52.89 | 52.45 | 52.56 | -0.638% | 36,189 | +8.067% |
| 2025-09-02 | 52.88 | 52.90 | 52.61 | 52.90 | -0.720% | 19,755 | +7.378% |
| 2025-08-29 | 53.27 | 53.37 | 53.20 | 53.28 | +0.020% | 36,171 | +6.605% |
| 2025-08-28 | 53.34 | 53.34 | 52.95 | 53.27 | +0.075% | 17,734 | +6.627% |
| 2025-08-27 | 53.07 | 53.31 | 52.92 | 53.23 | +0.038% | 21,747 | +6.707% |
| 2025-08-26 | 53.00 | 53.21 | 52.87 | 53.21 | +0.461% | 16,307 | +6.747% |
| 2025-08-25 | 53.04 | 53.21 | 52.90 | 52.97 | -0.552% | 13,784 | +7.239% |
| 2025-08-22 | 52.50 | 53.48 | 52.48 | 53.26 | +1.970% | 19,691 | +6.647% |
| 2025-08-21 | 52.00 | 52.30 | 52.00 | 52.23 | +0.329% | 17,249 | +8.747% |
| 2025-08-20 | 52.19 | 52.29 | 51.94 | 52.06 | -0.038% | 14,092 | +9.105% |
| 2025-08-19 | 51.87 | 52.39 | 51.87 | 52.08 | +0.398% | 18,943 | +9.063% |
| 2025-08-18 | 52.00 | 52.05 | 51.80 | 51.87 | -0.435% | 19,589 | +9.498% |
| 2025-08-15 | 52.38 | 52.38 | 52.07 | 52.10 | -0.172% | 39,998 | +9.021% |
| 2025-08-14 | 52.13 | 52.36 | 51.83 | 52.19 | -1.024% | 32,825 | +8.833% |
| 2025-08-13 | 52.00 | 52.73 | 51.98 | 52.73 | +1.776% | 31,633 | +7.719% |
| 2025-08-12 | 51.11 | 51.81 | 51.10 | 51.81 | +1.638% | 32,331 | +9.631% |
| 2025-08-11 | 51.20 | 51.20 | 50.72 | 50.97 | -0.440% | 29,788 | +11.427% |
| 2025-08-08 | 50.95 | 51.33 | 50.95 | 51.20 | +0.756% | 27,309 | +10.937% |
| 2025-08-07 | 50.88 | 51.07 | 50.52 | 50.82 | +1.033% | 21,449 | +11.777% |
| 2025-08-06 | 50.60 | 50.63 | 50.28 | 50.30 | -0.753% | 31,224 | +12.931% |
| 2025-08-05 | 50.28 | 50.69 | 50.17 | 50.68 | +0.975% | 33,119 | +12.081% |
| 2025-08-04 | 49.63 | 50.21 | 49.63 | 50.19 | +1.440% | 26,144 | +13.174% |
| 2025-08-01 | 49.65 | 49.65 | 49.02 | 49.48 | -0.850% | 24,914 | +14.803% |
| 2025-07-31 | 50.11 | 50.35 | 49.87 | 49.90 | -1.051% | 25,167 | +13.828% |
| 2025-07-30 | 51.38 | 51.38 | 50.24 | 50.43 | -1.906% | 26,205 | +12.631% |
| 2025-07-29 | 51.71 | 51.71 | 51.22 | 51.41 | -0.465% | 29,421 | +10.484% |
| 2025-07-28 | 52.30 | 52.30 | 51.53 | 51.65 | -1.412% | 28,962 | +9.971% |
| 2025-07-25 | 51.81 | 52.43 | 51.81 | 52.39 | +1.159% | 13,415 | +8.418% |
| 2025-07-24 | 51.85 | 52.14 | 51.68 | 51.79 | -0.994% | 31,159 | +9.674% |
| 2025-07-23 | 52.39 | 52.51 | 52.23 | 52.31 | +0.282% | 23,192 | +8.583% |
| 2025-07-22 | 51.48 | 52.16 | 51.48 | 52.16 | +1.405% | 20,626 | +8.890% |
| 2025-07-21 | 51.52 | 51.94 | 51.44 | 51.44 | +0.477% | 48,548 | +10.420% |
| 2025-07-18 | 51.19 | 51.20 | 50.98 | 51.20 | +0.237% | 15,580 | +10.946% |
| 2025-07-17 | 50.44 | 51.10 | 50.44 | 51.08 | +0.779% | 22,151 | +11.209% |
| 2025-07-16 | 50.76 | 50.76 | 50.16 | 50.68 | +0.126% | 51,484 | +12.076% |
| 2025-07-15 | 51.64 | 51.64 | 50.62 | 50.62 | -1.837% | 23,465 | +12.217% |
| 2025-07-14 | 51.65 | 51.72 | 51.44 | 51.56 | -0.416% | 26,189 | +10.156% |
| 2025-07-11 | 51.76 | 51.88 | 51.45 | 51.78 | -0.788% | 11,840 | +9.698% |
| 2025-07-10 | 51.92 | 52.44 | 51.92 | 52.19 | +0.695% | 21,394 | +8.833% |
| 2025-07-09 | 51.73 | 51.83 | 51.32 | 51.83 | +0.582% | 12,038 | +9.589% |
| 2025-07-08 | 51.25 | 51.71 | 51.25 | 51.53 | +0.527% | 12,329 | +10.227% |
| 2025-07-07 | 51.50 | 51.66 | 50.99 | 51.26 | -1.119% | 15,058 | +10.808% |
| 2025-07-03 | 51.91 | 51.95 | 51.67 | 51.84 | +0.097% | 21,729 | +9.568% |
| 2025-07-02 | 51.28 | 51.79 | 51.28 | 51.79 | +1.569% | 52,913 | +9.674% |
| 2025-07-01 | 49.84 | 51.17 | 49.84 | 50.99 | +2.246% | 328,811 | +11.394% |
| 2025-06-30 | 49.80 | 49.97 | 49.72 | 49.87 | 0.000% | 179,323 | +13.896% |
| 2025-06-27 | 49.76 | 50.07 | 49.62 | 49.87 | +0.040% | 26,315 | +13.896% |
| 2025-06-26 | 49.56 | 49.92 | 49.56 | 49.85 | +1.198% | 22,594 | +13.942% |
| 2025-06-25 | 49.56 | 49.58 | 49.26 | 49.26 | -0.925% | 26,678 | +15.307% |
| 2025-06-24 | 49.51 | 49.77 | 49.38 | 49.72 | +0.770% | 29,558 | +14.240% |
| 2025-06-23 | 48.76 | 49.37 | 48.50 | 49.34 | +1.397% | 48,742 | +15.120% |
| 2025-06-20 | 49.11 | 49.11 | 48.60 | 48.66 | -1.158% | 27,310 | +16.728% |
| 2025-06-18 | 49.44 | 49.59 | 49.17 | 49.23 | -0.243% | 96,397 | +15.377% |
| 2025-06-17 | 49.59 | 49.66 | 49.29 | 49.35 | -0.904% | 21,886 | +15.096% |
| 2025-06-16 | 49.63 | 50.01 | 49.63 | 49.80 | +0.912% | 21,548 | +14.056% |
| 2025-06-13 | 49.47 | 49.97 | 49.26 | 49.35 | -1.399% | 12,840 | +15.096% |
| 2025-06-12 | 49.72 | 50.10 | 49.44 | 50.05 | +0.435% | 25,448 | +13.487% |
| 2025-06-11 | 50.35 | 50.35 | 49.71 | 49.83 | -1.049% | 44,711 | +13.981% |
| 2025-06-10 | 50.17 | 50.41 | 50.17 | 50.36 | +0.502% | 15,958 | +12.785% |
| 2025-06-09 | 49.86 | 50.42 | 49.86 | 50.11 | +0.683% | 16,903 | +13.351% |
| 2025-06-06 | 49.93 | 50.15 | 49.70 | 49.77 | +0.282% | 15,440 | +14.125% |
| 2025-06-05 | 49.93 | 50.00 | 49.55 | 49.63 | -0.321% | 40,019 | +14.447% |
| 2025-06-04 | 49.64 | 49.99 | 49.64 | 49.79 | +0.322% | 24,809 | +14.079% |
| 2025-06-03 | 48.89 | 49.63 | 48.71 | 49.63 | +1.121% | 28,952 | +14.447% |
| 2025-06-02 | 49.01 | 49.08 | 48.76 | 49.08 | +0.450% | 22,162 | +15.729% |
| 2025-05-30 | 48.78 | 48.89 | 48.33 | 48.86 | -0.041% | 25,523 | +16.251% |
| 2025-05-29 | 49.01 | 49.01 | 48.46 | 48.88 | +0.308% | 18,219 | +16.203% |
| 2025-05-28 | 49.30 | 49.30 | 48.69 | 48.73 | -1.436% | 19,861 | +16.561% |
| 2025-05-27 | 48.84 | 49.44 | 48.84 | 49.44 | +1.854% | 20,703 | +14.887% |
| 2025-05-23 | 48.08 | 48.67 | 48.08 | 48.54 | 0.000% | 19,174 | +17.017% |
| 2025-05-22 | 48.50 | 48.76 | 48.24 | 48.54 | -0.082% | 18,200 | +17.017% |
| 2025-05-21 | 48.84 | 49.12 | 48.55 | 48.58 | -1.420% | 23,689 | +16.921% |
| 2025-05-20 | 49.36 | 49.37 | 49.11 | 49.28 | -0.324% | 14,667 | +15.260% |
| 2025-05-19 | 48.88 | 49.44 | 48.88 | 49.44 | +0.284% | 17,508 | +14.887% |
| 2025-05-16 | 48.74 | 49.30 | 48.58 | 49.30 | +0.983% | 18,510 | +15.213% |
| 2025-05-15 | 48.15 | 48.82 | 48.15 | 48.82 | +0.972% | 91,434 | +16.346% |
| 2025-05-14 | 48.52 | 48.52 | 48.20 | 48.35 | -0.922% | 30,566 | +17.477% |
| 2025-05-13 | 49.06 | 49.18 | 48.80 | 48.80 | -0.388% | 25,102 | +16.393% |
| 2025-05-12 | 49.15 | 49.50 | 48.78 | 48.99 | +2.190% | 36,365 | +15.942% |
| 2025-05-09 | 47.78 | 47.98 | 47.69 | 47.94 | +0.314% | 30,279 | +18.481% |
| 2025-05-08 | 47.38 | 48.24 | 47.38 | 47.79 | +1.271% | 37,099 | +18.853% |
| 2025-05-07 | 47.46 | 47.58 | 47.03 | 47.19 | -0.632% | 22,067 | +20.364% |
| 2025-05-06 | 47.58 | 47.79 | 47.42 | 47.49 | -0.835% | 17,818 | +19.604% |
| 2025-05-05 | 48.00 | 48.15 | 47.77 | 47.89 | -0.561% | 22,928 | +18.605% |
| 2025-05-02 | 47.99 | 48.37 | 47.83 | 48.16 | +1.625% | 24,647 | +17.940% |
| 2025-05-01 | 47.13 | 47.69 | 46.99 | 47.39 | -0.295% | 23,727 | +19.857% |
| 2025-04-30 | 46.75 | 47.67 | 46.54 | 47.53 | +0.380% | 29,352 | +19.503% |
| 2025-04-29 | 47.18 | 47.54 | 46.86 | 47.35 | +0.809% | 23,319 | +19.958% |
| 2025-04-28 | 46.84 | 47.22 | 46.55 | 46.97 | +0.257% | 44,110 | +20.928% |
| 2025-04-25 | 46.77 | 46.97 | 46.57 | 46.85 | -0.637% | 19,800 | +21.239% |
| 2025-04-24 | 46.15 | 47.23 | 46.10 | 47.15 | +2.255% | 28,990 | +20.467% |
| 2025-04-23 | 46.61 | 47.19 | 45.96 | 46.11 | +0.414% | 85,812 | +23.184% |
| 2025-04-22 | 45.24 | 46.05 | 45.24 | 45.92 | +2.454% | 44,493 | +23.693% |
| 2025-04-21 | 45.47 | 45.55 | 44.45 | 44.82 | -1.797% | 122,072 | +26.729% |
| 2025-04-17 | 45.39 | 45.92 | 45.39 | 45.64 | +0.551% | 84,167 | +24.452% |
| 2025-04-16 | 45.81 | 46.02 | 45.04 | 45.39 | -0.657% | 55,281 | +25.138% |
| 2025-04-15 | 45.83 | 46.18 | 45.66 | 45.69 | 0.000% | 65,390 | +24.316% |