Dark

FNCL
Fidelity MSCI Financials Index ETF
stock NYSE ETF

Market Open

Aug 10, 2026 1:18:00 PM EDT

82.02USD-0.012%(-0.01)56,347

81.78Bid 82.08Ask 0.30Spread

Pre-market

0.00USD-100.000%(-82.28)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

82.03USD-0.043%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	82.3300	82.3300	82.0000	82.0200	-0.012%	56,347	0.000%
2026-08-07	82.2500	82.2600	81.8100	82.0300	-0.304%	66,958	-0.012%
2026-08-06	83.0300	83.0300	82.0900	82.2800	-0.472%	71,924	-0.316%
2026-08-05	82.9400	83.1300	82.4707	82.6700	+0.194%	91,005	-0.786%
2026-08-04	81.7300	82.7413	81.6900	82.5100	+0.856%	78,964	-0.594%
2026-08-03	81.5700	81.9300	81.3100	81.8100	+0.925%	123,104	+0.257%
2026-07-31	81.0000	81.3300	80.7600	81.0600	-0.155%	138,955	+1.184%
2026-07-30	80.9200	81.2400	80.0650	81.1860	+0.453%	66,325	+1.027%
2026-07-29	81.4800	81.7602	80.6900	80.8200	-1.463%	102,620	+1.485%
2026-07-28	81.3100	82.0700	81.2200	82.0200	+1.216%	69,495	0.000%
2026-07-27	80.9000	81.3998	80.6400	81.0350	+1.016%	77,917	+1.216%
2026-07-24	79.4800	80.3600	79.4200	80.2200	+0.880%	128,398	+2.244%
2026-07-23	79.3800	79.5500	79.0400	79.5200	-0.463%	139,859	+3.144%
2026-07-22	80.0800	80.1500	79.7294	79.8900	-0.200%	91,195	+2.666%
2026-07-21	79.9700	80.3001	79.5500	80.0500	+0.075%	58,367	+2.461%
2026-07-20	80.3800	80.3800	79.8200	79.9900	-0.411%	56,648	+2.538%
2026-07-17	80.5000	81.1900	80.1500	80.3200	-0.901%	75,851	+2.117%
2026-07-16	80.8300	81.1400	80.5100	81.0500	+0.558%	75,469	+1.197%
2026-07-15	80.2600	81.0100	80.2600	80.6000	+0.599%	78,757	+1.762%
2026-07-14	79.3400	80.8800	79.3400	80.1200	+0.326%	73,343	+2.371%
2026-07-13	79.8000	80.0750	79.3100	79.8600	+0.541%	60,028	+2.705%
2026-07-10	79.7600	79.8200	79.0100	79.4300	+0.328%	84,302	+3.261%
2026-07-09	78.4100	79.3700	78.4100	79.1700	+1.021%	151,843	+3.600%
2026-07-08	79.4900	79.4900	78.3150	78.3700	-1.890%	334,451	+4.657%
2026-07-07	80.2400	80.5750	79.8300	79.8800	-0.150%	75,848	+2.679%
2026-07-06	79.3800	80.0600	79.3000	80.0000	+0.959%	130,757	+2.525%
2026-07-02	78.8500	79.3000	78.5900	79.2400	+1.278%	129,447	+3.508%
2026-07-01	76.7800	78.6100	76.7800	78.2400	+2.194%	73,746	+4.831%
2026-06-30	76.6800	76.8500	76.3000	76.5600	-0.143%	94,567	+7.132%
2026-06-29	76.6400	77.0800	76.5700	76.6700	+0.222%	77,904	+6.978%
2026-06-26	76.4400	76.9400	75.9600	76.5000	+0.328%	83,917	+7.216%
2026-06-25	76.8100	77.8600	76.2200	76.2500	-0.431%	86,261	+7.567%
2026-06-24	76.6900	77.1000	76.3411	76.5800	-0.208%	159,349	+7.104%
2026-06-23	76.2700	76.9500	76.2700	76.7400	+0.458%	222,093	+6.880%
2026-06-22	76.2400	76.8801	76.2400	76.3900	+0.473%	117,538	+7.370%
2026-06-18	77.2100	77.2100	75.8600	76.0300	-1.118%	75,639	+7.878%
2026-06-17	77.2100	78.1270	76.6900	76.8900	-0.672%	87,365	+6.672%
2026-06-16	76.7700	77.4700	76.7600	77.4100	+1.481%	91,397	+5.955%
2026-06-15	76.6600	76.9100	76.2099	76.2800	+0.276%	75,998	+7.525%
2026-06-12	75.4800	76.3600	75.4100	76.0700	+1.359%	66,334	+7.822%
2026-06-11	74.5900	75.2142	74.2000	75.0500	+0.819%	113,122	+9.287%
2026-06-10	74.7700	75.2600	74.4300	74.4400	-0.375%	66,938	+10.183%
2026-06-09	74.2300	75.0799	74.1200	74.7200	+1.000%	108,174	+9.770%
2026-06-08	74.3000	74.5080	73.9600	73.9800	-0.551%	72,331	+10.868%
2026-06-05	74.4300	74.6000	74.0600	74.3900	+0.189%	92,164	+10.257%
2026-06-04	73.1800	74.3800	73.1800	74.2500	+2.669%	149,588	+10.465%
2026-06-03	72.8300	72.8300	71.9300	72.3200	-1.418%	161,256	+13.413%
2026-06-02	73.0200	73.5900	72.7700	73.3600	+0.068%	62,822	+11.805%
2026-06-01	73.0200	73.5100	72.9900	73.3100	-0.272%	74,585	+11.881%
2026-05-29	73.0800	73.8500	73.0750	73.5100	+0.520%	93,905	+11.577%
2026-05-28	73.0000	73.3799	72.9150	73.1300	-0.286%	121,900	+12.156%
2026-05-27	73.8600	74.1600	73.2600	73.3400	-0.878%	92,480	+11.835%
2026-05-26	74.0900	74.4149	73.7500	73.9900	+0.068%	107,558	+10.853%
2026-05-22	74.0400	74.3200	73.9150	73.9400	+0.203%	93,860	+10.928%
2026-05-21	73.3300	73.8700	72.9700	73.7900	+0.231%	118,328	+11.153%
2026-05-20	72.9300	73.6900	72.2800	73.6200	+1.154%	108,240	+11.410%
2026-05-19	73.5200	73.6500	72.7000	72.7800	-1.114%	101,467	+12.696%
2026-05-18	72.6600	73.7300	72.6600	73.6000	+1.141%	104,961	+11.440%
2026-05-15	72.9900	73.2200	72.6500	72.7700	-0.411%	58,152	+12.711%
2026-05-14	72.9400	73.3650	72.8800	73.0700	+0.634%	89,858	+12.249%
2026-05-13	72.8900	73.0400	72.5500	72.6100	-1.144%	107,466	+12.960%
2026-05-12	73.0200	73.6150	72.4500	73.4500	+0.589%	153,827	+11.668%
2026-05-11	73.2600	73.4450	72.8450	73.0200	-0.355%	96,826	+12.325%
2026-05-08	73.8400	73.8400	73.1100	73.2800	-0.475%	66,841	+11.927%
2026-05-07	74.0200	74.3925	73.5000	73.6300	-0.540%	116,532	+11.395%
2026-05-06	74.2700	74.5600	74.0200	74.0300	+0.407%	121,888	+10.793%
2026-05-05	73.7000	73.9800	73.4300	73.7300	+0.177%	78,947	+11.244%
2026-05-04	73.9600	74.5100	73.4950	73.6000	-0.688%	126,913	+11.440%
2026-05-01	74.7100	75.0400	74.1100	74.1100	-0.390%	156,105	+10.673%
2026-04-30	73.4000	74.5600	73.3700	74.4000	+0.446%	120,910	+10.242%
2026-04-29	74.4100	74.5150	73.8100	74.0700	-0.094%	101,875	+10.733%
2026-04-28	74.6000	74.6092	74.0750	74.1400	+0.081%	124,079	+10.629%
2026-04-27	73.3500	74.2100	73.3500	74.0800	+0.680%	55,753	+10.718%
2026-04-24	73.8000	73.8500	73.4000	73.5800	-0.581%	94,071	+11.471%
2026-04-23	74.4400	74.5250	73.3000	74.0100	-0.764%	1,134,766	+10.823%
2026-04-22	75.0800	75.1650	74.4501	74.5800	-0.161%	79,896	+9.976%
2026-04-21	75.3100	76.0100	74.6050	74.7000	-0.678%	138,913	+9.799%
2026-04-20	74.7000	75.3700	74.7000	75.2100	+0.360%	76,047	+9.055%
2026-04-17	74.7600	75.7100	74.6700	74.9400	+0.984%	176,838	+9.448%
2026-04-16	74.3300	74.7000	74.0600	74.2100	-0.296%	105,329	+10.524%
2026-04-15	74.3000	74.6602	73.9300	74.4300	+0.772%	94,769	+10.198%
2026-04-14	73.4100	74.0200	73.4100	73.8600	+0.340%	101,951	+11.048%
2026-04-13	71.8700	73.6300	71.7801	73.6100	+1.727%	100,012	+11.425%
2026-04-10	73.0300	73.0300	72.1600	72.3600	-1.039%	99,713	+13.350%
2026-04-09	72.5500	73.3800	72.3200	73.1200	+0.316%	143,093	+12.172%
2026-04-08	72.7800	73.2250	72.6000	72.8900	+2.662%	97,522	+12.526%
2026-04-07	70.6100	71.1300	70.4800	71.0000	+0.014%	78,361	+15.521%
2026-04-06	70.3700	71.0300	70.3700	70.9900	+0.724%	94,932	+15.537%
2026-04-02	69.2500	70.8200	69.0720	70.4800	+0.435%	84,497	+16.373%
2026-04-01	70.7100	70.8000	69.9500	70.1750	-0.036%	124,331	+16.879%
2026-03-31	69.5700	70.2600	68.9300	70.2000	+2.228%	128,719	+16.838%
2026-03-30	68.5300	69.2000	68.3400	68.6700	+1.089%	158,657	+19.441%
2026-03-27	69.3200	69.3200	67.7601	67.9300	-2.525%	229,867	+20.742%
2026-03-26	69.6000	70.2300	69.4500	69.6900	-0.599%	129,606	+17.693%
2026-03-25	70.4600	70.9600	69.6100	70.1100	+0.200%	104,444	+16.988%
2026-03-24	69.2800	70.3950	69.2800	69.9700	+0.057%	145,771	+17.222%
2026-03-23	70.5000	70.8200	69.9000	69.9300	+1.011%	224,566	+17.289%
2026-03-20	69.0900	69.5400	68.7750	69.2300	-0.453%	130,268	+18.475%
2026-03-19	69.0700	69.8500	68.8800	69.5450	+0.007%	262,529	+17.938%
2026-03-18	70.0400	70.5260	69.4700	69.5400	-1.222%	143,517	+17.947%
2026-03-17	70.5100	71.2300	70.3600	70.4000	+0.571%	236,333	+16.506%
2026-03-16	69.7800	70.5300	69.7800	70.0000	+0.879%	117,823	+17.171%
2026-03-13	69.7200	70.2300	69.3900	69.3900	-0.029%	179,149	+18.201%
2026-03-12	69.7000	69.8600	69.3300	69.4100	-1.602%	188,022	+18.167%
2026-03-11	70.9800	71.1800	69.9150	70.5400	-0.871%	167,885	+16.274%
2026-03-10	71.5000	72.0799	70.7200	71.1600	-0.517%	153,051	+15.261%
2026-03-09	70.9000	71.7600	69.8700	71.5300	-0.473%	175,739	+14.665%
2026-03-06	71.7200	71.9400	70.6922	71.8700	-1.453%	128,194	+14.123%
2026-03-05	73.0200	73.7100	72.4400	72.9300	-0.627%	124,223	+12.464%
2026-03-04	73.2300	73.5700	72.8300	73.3900	+0.507%	113,910	+11.759%
2026-03-03	71.8300	73.4500	71.4000	73.0200	-0.232%	355,706	+12.325%
2026-03-02	71.9800	73.5900	71.8500	73.1900	+0.109%	121,922	+12.064%
2026-02-27	73.9400	74.0400	72.5500	73.1100	-2.233%	144,816	+12.187%
2026-02-26	74.0700	75.0100	74.0700	74.7800	+1.204%	86,309	+9.682%
2026-02-25	73.1000	73.9689	72.9700	73.8900	+1.679%	163,110	+11.003%
2026-02-24	72.0100	72.9450	71.6800	72.6700	+0.484%	137,141	+12.866%
2026-02-23	74.4200	74.8050	72.1950	72.3200	-3.406%	182,755	+13.413%
2026-02-20	74.2100	74.8800	73.8440	74.8700	+0.551%	84,826	+9.550%
2026-02-19	74.4600	74.5900	73.8950	74.4600	-0.839%	97,218	+10.153%
2026-02-18	74.6900	75.3650	74.6900	75.0900	+0.778%	82,494	+9.229%
2026-02-17	74.1500	74.8350	74.1114	74.5100	+0.935%	133,312	+10.079%
2026-02-13	73.6500	74.2100	73.2200	73.8200	0.000%	114,739	+11.108%
2026-02-12	75.6200	75.7500	73.4600	73.8200	-2.057%	118,753	+11.108%
2026-02-11	76.7300	77.0100	75.2700	75.3700	-1.541%	120,845	+8.823%
2026-02-10	76.7700	77.5099	75.9001	76.5500	-0.700%	100,901	+7.146%
2026-02-09	77.2600	77.6550	77.0600	77.0900	-0.503%	94,379	+6.395%
2026-02-06	76.8700	77.6000	76.8700	77.4800	+1.880%	117,131	+5.860%
2026-02-05	76.7900	76.9050	75.8901	76.0500	-1.170%	85,598	+7.850%
2026-02-04	76.3800	77.2700	76.3400	76.9500	+0.746%	90,463	+6.589%
2026-02-03	76.7400	77.2700	75.8400	76.3800	-0.818%	109,466	+7.384%
2026-02-02	76.2000	77.1011	76.2000	77.0100	+1.036%	128,009	+6.506%
2026-01-30	76.2100	76.3700	75.6350	76.2200	-0.327%	133,266	+7.610%
2026-01-29	76.2100	76.5600	75.7000	76.4700	+1.031%	115,653	+7.258%
2026-01-28	75.6600	76.0300	75.4500	75.6900	-0.119%	126,123	+8.363%
2026-01-27	76.1700	76.1700	75.5300	75.7800	-0.682%	160,782	+8.234%
2026-01-26	75.8400	76.4600	75.8400	76.3000	+0.567%	110,782	+7.497%
2026-01-23	76.5200	76.5200	75.6000	75.8700	-1.506%	117,583	+8.106%
2026-01-22	76.7900	77.3800	76.7900	77.0300	+0.706%	105,026	+6.478%
2026-01-21	76.2500	76.9600	76.1600	76.4900	+0.618%	91,334	+7.230%
2026-01-20	76.4300	77.2200	75.8550	76.0200	-2.061%	161,206	+7.893%
2026-01-16	77.6000	78.1400	77.5100	77.6200	-0.039%	138,425	+5.669%
2026-01-15	77.2900	78.0550	77.2900	77.6500	+0.557%	307,411	+5.628%
2026-01-14	76.9700	77.2200	76.5300	77.2200	-0.065%	364,809	+6.216%
2026-01-13	78.5100	78.5100	77.1200	77.2700	-1.792%	242,509	+6.147%
2026-01-12	78.3300	78.7598	78.1600	78.6800	-0.832%	159,922	+4.245%
2026-01-09	79.6900	79.9800	79.3400	79.3400	-0.339%	114,306	+3.378%
2026-01-08	78.8500	80.0600	78.8500	79.6100	+0.632%	90,350	+3.027%
2026-01-07	80.0000	80.0000	78.9700	79.1100	-1.334%	163,577	+3.678%
2026-01-06	79.5800	80.2900	79.5700	80.1800	+0.476%	157,984	+2.295%
2026-01-05	77.9100	80.3100	77.9100	79.8000	+2.295%	182,078	+2.782%
2026-01-02	77.7900	78.1400	77.2000	78.0100	+0.347%	125,170	+5.140%
2025-12-31	78.4000	78.4000	77.7100	77.7400	-0.804%	164,012	+5.506%
2025-12-30	78.6900	78.6900	78.3000	78.3700	-0.318%	93,628	+4.657%
2025-12-29	78.9900	79.0800	78.5400	78.6200	-0.582%	76,298	+4.325%
2025-12-26	79.1400	79.2300	78.8300	79.0800	-0.189%	42,412	+3.718%
2025-12-24	78.8900	79.4300	78.7747	79.2300	+0.558%	54,798	+3.521%
2025-12-23	78.7000	79.0100	78.7000	78.7900	+0.064%	76,379	+4.100%
2025-12-22	77.9000	78.8900	77.9000	78.7400	+1.273%	96,504	+4.166%
2025-12-19	77.4900	78.0100	77.4900	77.7500	+0.180%	108,849	+5.492%
2025-12-18	77.9400	78.2616	77.4700	77.6100	-0.116%	101,727	+5.682%
2025-12-17	77.8700	78.3300	77.6200	77.7000	-0.013%	82,548	+5.560%
2025-12-16	78.2100	78.3000	77.4900	77.7100	-0.525%	188,227	+5.546%
2025-12-15	78.3900	78.5750	77.9200	78.1200	-0.026%	108,414	+4.992%
2025-12-12	78.4600	78.4600	77.8500	78.1400	-0.013%	118,693	+4.965%
2025-12-11	76.8100	78.2550	76.8100	78.1500	+1.798%	56,486	+4.952%
2025-12-10	75.8000	77.0255	75.7500	76.7700	+1.373%	57,930	+6.839%
2025-12-09	75.9600	76.6700	75.7300	75.7300	-0.250%	69,250	+8.306%
2025-12-08	76.2400	76.2400	75.7000	75.9200	-0.354%	59,210	+8.035%
2025-12-05	75.9900	76.5426	75.9900	76.1900	-0.013%	71,694	+7.652%
2025-12-04	76.1100	76.4340	75.9800	76.2000	+0.224%	69,853	+7.638%
2025-12-03	75.0300	76.0700	75.0300	76.0300	+1.346%	84,620	+7.878%
2025-12-02	75.1800	75.4500	74.7900	75.0200	-0.060%	144,108	+9.331%
2025-12-01	75.1200	75.7800	75.0400	75.0650	-0.655%	86,816	+9.265%
2025-11-28	75.2500	75.8950	75.2400	75.5600	+0.626%	33,694	+8.549%
2025-11-26	74.7600	75.4400	74.6201	75.0900	+0.684%	95,149	+9.229%
2025-11-25	73.7500	74.7700	73.6630	74.5800	+1.442%	106,361	+9.976%
2025-11-24	73.3900	73.6700	72.8100	73.5200	+0.328%	103,616	+11.561%
2025-11-21	72.7900	73.6400	72.4000	73.2800	+1.313%	114,891	+11.927%
2025-11-20	73.5700	74.1445	72.2800	72.3300	-0.863%	168,360	+13.397%
2025-11-19	72.7500	73.0584	72.4400	72.9600	+0.441%	81,156	+12.418%
2025-11-18	72.4700	73.1510	72.3200	72.6400	-0.165%	140,971	+12.913%
2025-11-17	74.2900	74.2900	72.4700	72.7600	-2.013%	108,730	+12.727%
2025-11-14	74.6700	74.7300	74.0300	74.2550	-0.927%	79,644	+10.457%
2025-11-13	75.8200	76.0850	74.8450	74.9500	-1.446%	78,419	+9.433%
2025-11-12	75.4400	76.3761	75.4400	76.0500	+0.902%	68,847	+7.850%
2025-11-11	75.1900	75.5500	75.0000	75.3700	+0.413%	39,064	+8.823%
2025-11-10	74.8800	75.2985	74.6500	75.0600	+0.374%	84,890	+9.273%
2025-11-07	73.9900	74.7800	73.7400	74.7800	+0.782%	85,934	+9.682%
2025-11-06	74.3800	74.6300	73.8600	74.2000	-0.363%	82,043	+10.539%
2025-11-05	74.2400	74.8250	74.0351	74.4700	+0.404%	103,212	+10.138%
2025-11-04	73.5700	74.4100	73.4500	74.1700	+0.352%	464,008	+10.584%
2025-11-03	74.1000	74.1000	73.1800	73.9100	-0.364%	120,950	+10.973%
2025-10-31	73.6100	74.3300	73.6000	74.1800	+0.379%	111,432	+10.569%
2025-10-30	73.6400	74.7527	73.6400	73.9000	+0.190%	137,445	+10.988%
2025-10-29	74.3800	74.5200	73.4800	73.7600	-1.693%	164,325	+11.198%
2025-10-28	75.5800	75.6500	74.9800	75.0300	-0.675%	161,110	+9.316%
2025-10-27	75.5700	75.7290	75.4200	75.5400	+0.385%	80,695	+8.578%
2025-10-24	74.9500	75.4700	74.9500	75.2500	+1.047%	73,159	+8.997%
2025-10-23	74.4200	74.6564	74.1212	74.4700	+0.283%	76,329	+10.138%
2025-10-22	74.7900	74.7900	73.9200	74.2600	-0.562%	109,367	+10.450%
2025-10-21	74.6000	75.2305	74.6000	74.6800	-0.013%	119,840	+9.829%
2025-10-20	74.0700	74.8500	74.0387	74.6900	+1.275%	113,547	+9.814%
2025-10-17	73.3300	74.0000	73.1500	73.7500	+0.889%	118,608	+11.214%
2025-10-16	75.2200	75.2200	72.8441	73.1000	-3.115%	201,662	+12.202%
2025-10-15	75.9600	76.1600	74.9900	75.4500	-0.185%	91,573	+8.708%
2025-10-14	74.0900	76.0564	74.0900	75.5900	+1.381%	157,400	+8.506%
2025-10-13	74.3500	74.7350	74.1400	74.5600	+0.975%	65,107	+10.005%
2025-10-10	75.7100	76.0350	73.8001	73.8400	-2.250%	74,913	+11.078%
2025-10-09	75.9400	76.1100	75.3804	75.5400	-0.435%	82,095	+8.578%
2025-10-08	76.4400	76.4400	75.6700	75.8700	-0.485%	63,058	+8.106%
2025-10-07	76.3600	76.6260	75.9600	76.2400	+0.131%	59,172	+7.581%
2025-10-06	76.4600	76.6095	75.6000	76.1400	-0.079%	122,605	+7.723%
2025-10-03	75.7400	76.4900	75.7400	76.2000	+0.780%	75,820	+7.638%
2025-10-02	75.5800	75.7540	75.2052	75.6100	-0.040%	114,978	+8.478%
2025-10-01	75.9500	76.1250	75.6400	75.6400	-0.917%	468,419	+8.435%
2025-09-30	76.6300	76.9000	75.7000	76.3400	-0.508%	77,103	+7.440%
2025-09-29	76.7500	76.7924	76.3178	76.7300	+0.274%	52,394	+6.894%
2025-09-26	76.2400	76.8500	76.2400	76.5200	+0.724%	55,154	+7.188%
2025-09-25	75.9800	76.3001	75.7200	75.9700	-0.354%	97,563	+7.964%
2025-09-24	76.6200	76.7350	76.0956	76.2400	-0.379%	67,939	+7.581%
2025-09-23	76.8200	77.5900	76.3600	76.5300	-0.442%	86,993	+7.174%
2025-09-22	76.6100	76.9699	76.5200	76.8700	-0.143%	133,962	+6.700%
2025-09-19	77.1100	77.2000	76.6445	76.9800	-0.324%	51,070	+6.547%
2025-09-18	76.9900	77.6707	76.9800	77.2300	+0.325%	106,414	+6.202%
2025-09-17	76.3800	77.2700	76.2500	76.9800	+0.957%	163,304	+6.547%
2025-09-16	76.3900	76.3900	75.7700	76.2500	-0.209%	72,713	+7.567%
2025-09-15	76.8100	77.0800	76.3300	76.4100	-0.313%	65,027	+7.342%
2025-09-12	76.8500	77.0100	76.5254	76.6500	-0.416%	69,446	+7.006%
2025-09-11	75.8200	77.0000	75.8200	76.9700	+1.584%	63,899	+6.561%
2025-09-10	75.8700	76.1525	75.5329	75.7700	-0.303%	62,180	+8.249%
2025-09-09	75.6800	76.3500	75.6800	76.0000	+0.237%	73,648	+7.921%
2025-09-08	75.7200	75.8500	75.3000	75.8200	+0.251%	77,701	+8.177%
2025-09-05	77.0500	77.0885	75.3000	75.6300	-1.600%	193,937	+8.449%
2025-09-04	76.2900	76.8830	76.1450	76.8600	+1.065%	56,297	+6.714%
2025-09-03	76.0700	76.2000	75.5500	76.0500	-0.184%	73,463	+7.850%
2025-09-02	76.3200	76.3200	75.4600	76.1900	-0.807%	81,613	+7.652%
2025-08-29	76.7000	76.9600	76.5650	76.8100	+0.287%	79,034	+6.783%
2025-08-28	76.6600	76.6800	76.4300	76.5900	+0.065%	64,271	+7.090%
2025-08-27	76.1500	76.7699	76.1500	76.5400	+0.170%	71,555	+7.160%
2025-08-26	75.6800	76.4100	75.5701	76.4100	+0.752%	78,263	+7.342%
2025-08-25	76.1400	76.2500	75.8300	75.8400	-0.603%	128,810	+8.149%
2025-08-22	75.1700	76.4300	75.1700	76.3000	+1.964%	83,409	+7.497%
2025-08-21	74.8200	74.9800	74.3655	74.8300	-0.280%	53,702	+9.608%
2025-08-20	74.7300	75.2078	74.5000	75.0400	+0.401%	69,264	+9.302%
2025-08-19	74.7000	75.1700	74.5700	74.7400	+0.080%	79,415	+9.740%
2025-08-18	74.5800	74.7616	74.4200	74.6800	+0.040%	67,263	+9.829%
2025-08-15	75.6700	75.6700	74.5800	74.6500	-1.073%	107,830	+9.873%
2025-08-14	74.9800	75.4900	74.8124	75.4600	+0.466%	72,984	+8.693%
2025-08-13	75.0600	75.2124	74.7300	75.1100	+0.482%	67,541	+9.200%
2025-08-12	73.9900	74.7500	73.9900	74.7500	+1.452%	105,762	+9.726%
2025-08-11	73.8400	73.9369	73.5600	73.6800	-0.041%	66,876	+11.319%
2025-08-08	73.4300	73.8799	73.2300	73.7100	+0.959%	129,717	+11.274%
2025-08-07	74.2100	74.2100	72.8200	73.0100	-1.030%	79,776	+12.341%
2025-08-06	73.6200	73.8700	73.3800	73.7700	+0.354%	82,668	+11.183%
2025-08-05	73.9800	74.0000	72.9200	73.5100	-0.352%	127,009	+11.577%
2025-08-04	73.1200	73.7700	73.1200	73.7700	+1.180%	96,641	+11.183%
2025-08-01	73.5300	73.5300	72.2700	72.9100	-1.844%	95,047	+12.495%
2025-07-31	74.5500	75.2100	74.2000	74.2800	-0.735%	101,941	+10.420%
2025-07-30	74.9200	75.3189	74.4300	74.8300	-0.133%	87,317	+9.608%
2025-07-29	75.5800	75.6800	74.8400	74.9300	-0.597%	77,436	+9.462%
2025-07-28	75.7700	75.8199	75.1800	75.3800	-0.567%	91,076	+8.809%
2025-07-25	75.3000	75.8591	75.1900	75.8100	+0.704%	53,362	+8.192%
2025-07-24	75.4900	75.8100	75.2800	75.2800	-0.225%	59,165	+8.953%
2025-07-23	75.0400	75.4500	74.7100	75.4500	+0.748%	60,813	+8.708%
2025-07-22	74.6500	74.9801	74.5300	74.8900	+0.470%	62,963	+9.521%
2025-07-21	74.8300	75.3060	74.4700	74.5400	-0.268%	61,339	+10.035%
2025-07-18	74.8700	74.9962	74.6200	74.7400	+0.040%	71,263	+9.740%
2025-07-17	73.7100	74.7999	73.7100	74.7100	+1.137%	79,962	+9.785%
2025-07-16	73.6000	73.9399	72.8350	73.8700	+0.778%	97,564	+11.033%
2025-07-15	74.4200	74.4200	73.3000	73.3000	-1.835%	120,615	+11.896%
2025-07-14	74.0400	74.6700	73.9950	74.6700	+0.865%	119,174	+9.843%
2025-07-11	74.3800	74.3800	73.9800	74.0300	-1.082%	100,868	+10.793%
2025-07-10	74.3500	74.9400	74.3128	74.8400	+0.659%	98,983	+9.594%
2025-07-09	74.5500	74.5500	74.0401	74.3500	+0.256%	87,290	+10.316%
2025-07-08	74.5500	74.6780	74.0800	74.1600	-0.796%	96,817	+10.599%
2025-07-07	75.2700	75.4800	74.3200	74.7550	-0.908%	112,835	+9.718%
2025-07-03	74.7800	75.5100	74.7800	75.4400	+1.140%	60,330	+8.722%
2025-07-02	74.6500	74.6527	74.1750	74.5900	+0.107%	123,317	+9.961%
2025-07-01	73.9000	74.6600	73.9000	74.5100	+0.635%	661,468	+10.079%
2025-06-30	73.7700	74.1300	73.6600	74.0400	+0.927%	166,830	+10.778%
2025-06-27	73.2000	73.7700	73.0600	73.3600	+0.328%	59,360	+11.805%
2025-06-26	72.5200	73.2100	72.5200	73.1200	+0.841%	58,376	+12.172%
2025-06-25	72.7400	72.7400	72.3900	72.5100	-0.289%	80,747	+13.115%
2025-06-24	72.3100	72.9899	72.3100	72.7200	+1.508%	94,408	+12.789%
2025-06-23	70.7000	71.6700	70.3100	71.6400	+1.287%	98,900	+14.489%
2025-06-20	70.8000	71.0350	70.5500	70.7300	-0.113%	49,841	+15.962%
2025-06-18	70.7600	71.5200	70.7200	70.8100	+0.099%	272,740	+15.831%
2025-06-17	70.9200	71.1184	70.5500	70.7400	-0.674%	100,486	+15.946%
2025-06-16	70.8500	71.6769	70.8500	71.2200	+1.179%	73,747	+15.164%
2025-06-13	70.9800	71.0500	70.2300	70.3900	-2.127%	112,778	+16.522%
2025-06-12	71.5600	71.9200	71.2900	71.9200	+0.028%	93,142	+14.043%
2025-06-11	72.0500	72.3800	71.7000	71.9000	-0.111%	209,776	+14.075%
2025-06-10	71.8900	71.9800	71.7300	71.9800	+0.111%	110,881	+13.948%
2025-06-09	72.3800	72.3800	71.4800	71.9000	-0.512%	101,959	+14.075%
2025-06-06	71.9900	72.3700	71.9100	72.2700	+1.375%	157,619	+13.491%
2025-06-05	71.5700	71.5900	71.0000	71.2900	-0.182%	98,202	+15.051%
2025-06-04	71.9700	72.0577	71.4000	71.4200	-0.598%	72,797	+14.842%
2025-06-03	71.3500	71.8896	70.9300	71.8500	+0.377%	64,339	+14.154%
2025-06-02	71.1300	71.6100	70.6800	71.5800	+0.098%	75,308	+14.585%
2025-05-30	71.2600	71.6700	70.9600	71.5100	+0.168%	52,953	+14.697%
2025-05-29	71.4700	71.4700	70.8501	71.3900	+0.479%	53,743	+14.890%
2025-05-28	71.5800	71.6700	70.9500	71.0500	-0.727%	56,395	+15.440%
2025-05-27	70.9200	71.5899	70.7200	71.5700	+1.908%	75,667	+14.601%
2025-05-23	69.6500	70.5500	69.5500	70.2300	-0.369%	66,819	+16.788%
2025-05-22	70.3700	70.9400	70.1800	70.4900	-0.043%	100,819	+16.357%
2025-05-21	71.6400	71.8300	70.5200	70.5200	-2.327%	90,321	+16.307%
2025-05-20	72.2400	72.4484	71.9001	72.2000	-0.565%	72,612	+13.601%
2025-05-19	72.0000	72.7462	71.9850	72.6100	+0.028%	68,662	+12.960%
2025-05-16	71.9500	72.6479	71.8920	72.5900	+0.666%	79,377	+12.991%
2025-05-15	71.6300	72.1699	71.6100	72.1100	+0.572%	176,830	+13.743%
2025-05-14	71.8600	71.9900	71.5000	71.7000	-0.237%	108,712	+14.393%
2025-05-13	71.6900	72.1900	71.5200	71.8700	+0.574%	226,415	+14.123%
2025-05-12	71.8000	71.8000	70.9900	71.4600	+2.364%	87,587	+14.777%
2025-05-09	69.9700	70.2199	69.6100	69.8100	+0.057%	63,303	+17.490%
2025-05-08	69.6700	70.4550	69.5700	69.7700	+0.984%	95,160	+17.558%
2025-05-07	68.9300	69.4100	68.8274	69.0900	+0.626%	63,386	+18.715%
2025-05-06	68.4600	69.2100	68.3640	68.6600	-0.680%	92,650	+19.458%
2025-05-05	68.8500	69.6200	68.6807	69.1300	-0.461%	88,732	+18.646%
2025-05-02	68.9700	69.6400	68.7326	69.4500	+2.162%	155,010	+18.099%
2025-05-01	67.9600	68.4100	67.5900	67.9800	+0.029%	151,007	+20.653%
2025-04-30	67.0700	68.1669	66.2000	67.9600	+0.015%	102,817	+20.689%
2025-04-29	67.1900	67.9900	66.9119	67.9500	+0.996%	98,692	+20.706%
2025-04-28	67.2700	67.7256	66.7600	67.2800	+0.358%	226,517	+21.908%
2025-04-25	67.0000	67.2300	66.6421	67.0400	-0.401%	118,182	+22.345%
2025-04-24	66.2600	67.4100	66.0400	67.3100	+1.294%	73,482	+21.854%
2025-04-23	67.0000	68.0388	66.2655	66.4500	+1.249%	115,408	+23.431%
2025-04-22	64.3500	65.7773	64.3500	65.6300	+3.403%	147,259	+24.973%
2025-04-21	64.5300	64.5300	62.8381	63.4700	-2.218%	73,966	+29.226%
2025-04-17	64.7900	65.5797	64.5900	64.9100	+0.418%	106,580	+26.360%
2025-04-16	65.4300	65.7150	64.1900	64.6400	-1.493%	72,408	+26.887%
2025-04-15	65.6900	66.4100	65.6200	65.6200	+0.321%	290,158	+24.992%
2025-04-14	65.6300	66.0000	64.9300	65.4100	+1.097%	124,299	+25.394%
2025-04-11	63.1700	64.9264	62.9901	64.7000	+1.522%	78,646	+26.770%
2025-04-10	64.7200	64.9899	61.9200	63.7300	-3.337%	231,066	+28.699%
2025-04-09	60.1700	66.2300	59.8550	65.9300	+7.940%	258,967	+24.405%
2025-04-08	63.7700	64.2500	60.0501	61.0800	-0.375%	231,420	+34.283%
2025-04-07	60.0100	63.5200	58.6800	61.3100	-0.244%	438,951	+33.779%
2025-04-04	64.2200	64.4230	61.3300	61.4600	-7.258%	351,144	+33.453%
2025-04-03	67.2600	67.7481	66.2000	66.2700	-5.383%	181,749	+23.766%
2025-04-02	68.8000	70.2975	68.8000	70.0400	+0.966%	414,227	+17.105%
2025-04-01	69.2400	69.7671	68.6500	69.3700	-0.216%	316,810	+18.236%
2025-03-31	68.0000	69.7900	67.7936	69.5200	+1.160%	131,140	+17.980%
2025-03-28	69.9300	70.2000	68.4481	68.7225	-1.909%	71,991	+19.350%
2025-03-27	70.1100	70.4900	69.6000	70.0600	-0.327%	96,319	+17.071%
2025-03-26	70.7300	71.3000	70.0800	70.2900	-0.495%	69,953	+16.688%
2025-03-25	70.6400	70.7800	70.2000	70.6400	+0.527%	94,502	+16.110%
2025-03-24	69.7000	70.4699	69.6000	70.2700	+1.900%	194,293	+16.721%
2025-03-21	68.6700	69.1800	68.4000	68.9600	-0.691%	167,275	+18.939%
2025-03-20	68.9500	69.9591	68.8800	69.4400	+0.014%	164,813	+18.116%
2025-03-19	68.6600	69.8271	68.4974	69.4300	+1.269%	182,197	+18.133%
2025-03-18	68.6700	68.7881	68.3301	68.5600	-0.334%	78,022	+19.632%
2025-03-17	67.6800	69.0400	67.6800	68.7900	+1.341%	68,401	+19.232%
2025-03-14	67.0100	68.0200	66.8800	67.8800	+2.383%	108,134	+20.831%
2025-03-13	66.9300	67.2500	66.1586	66.3000	-0.882%	135,763	+23.710%
2025-03-12	67.4000	67.5300	66.2301	66.8900	+0.300%	134,009	+22.619%
2025-03-11	67.1300	67.3000	66.2200	66.6900	-0.596%	320,035	+22.987%
2025-03-10	67.8700	68.1000	66.4200	67.0900	-2.782%	333,557	+22.254%
2025-03-07	69.0200	69.3500	67.7200	69.0100	-0.418%	275,499	+18.852%
2025-03-06	69.7700	70.1100	68.9500	69.3000	-1.786%	148,531	+18.355%
2025-03-05	70.2300	70.9050	69.5900	70.5600	+0.685%	114,375	+16.241%
2025-03-04	72.0100	72.0100	69.6600	70.0800	-3.617%	291,196	+17.038%
2025-03-03	73.6200	74.0700	72.1601	72.7100	-0.886%	244,052	+12.804%
2025-02-28	72.2500	73.4600	72.0100	73.3600	+1.903%	121,911	+11.805%
2025-02-27	71.9000	72.8800	71.8009	71.9900	+0.531%	84,519	+13.932%
2025-02-26	71.7900	72.2750	71.5100	71.6100	-0.056%	90,717	+14.537%
2025-02-25	72.1300	72.2300	70.8600	71.6500	-0.251%	176,069	+14.473%
2025-02-24	72.0800	72.4450	71.4600	71.8300	+0.084%	121,017	+14.186%
2025-02-21	72.9200	73.0050	71.5700	71.7700	-1.482%	128,488	+14.282%
2025-02-20	73.8800	73.8800	72.3500	72.8500	-1.581%	116,948	+12.588%
2025-02-19	73.9400	74.1090	73.6600	74.0200	-0.202%	117,890	+10.808%