Dark

FQAL
Fidelity Quality Factor ETF
stock NYSE ETF

At Close

Aug 10, 2026 3:55:01 PM EDT

84.83USD-0.247%(-0.21)60,224

81.44Bid 87.53Ask 6.09Spread

Pre-market

0.00USD-100.000%(-84.41)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

85.04USD+0.100%(+0.08)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	84.9500	84.990000	84.8300	84.8300	-0.247%	60,224	0.000%
2026-08-07	84.8100	85.040000	84.7200	85.0400	+0.746%	28,999	-0.247%
2026-08-06	84.6600	84.715600	84.3000	84.4100	-0.083%	51,293	+0.498%
2026-08-05	85.0500	85.175000	84.3900	84.4800	+0.036%	43,181	+0.414%
2026-08-04	83.3500	84.570000	83.3500	84.4500	+1.845%	35,404	+0.450%
2026-08-03	82.4000	83.030000	82.3300	82.9200	+0.839%	55,724	+2.303%
2026-07-31	81.7900	82.330000	81.1500	82.2300	+0.477%	45,737	+3.162%
2026-07-30	81.9600	81.976000	81.2950	81.8400	+0.689%	18,155	+3.653%
2026-07-29	82.1725	82.240000	81.2800	81.2800	-1.107%	29,503	+4.368%
2026-07-28	81.9000	82.436000	81.8000	82.1900	+0.551%	23,926	+3.212%
2026-07-27	82.1900	82.320000	81.6050	81.7400	+0.245%	223,660	+3.780%
2026-07-24	81.3700	82.030000	81.3550	81.5400	+0.419%	20,628	+4.035%
2026-07-23	81.1900	81.318700	80.9100	81.2000	-0.758%	24,397	+4.470%
2026-07-22	81.8700	82.155400	81.8200	81.8200	-0.037%	30,943	+3.679%
2026-07-21	81.7700	81.932000	81.7000	81.8500	+0.380%	17,446	+3.641%
2026-07-20	82.1100	82.220000	81.5000	81.5400	-0.391%	29,100	+4.035%
2026-07-17	81.7900	82.130000	81.6900	81.8600	-0.872%	12,260	+3.628%
2026-07-16	82.4450	82.880000	82.3700	82.5800	+0.012%	75,547	+2.725%
2026-07-15	82.4300	82.650000	82.2000	82.5700	+0.597%	24,540	+2.737%
2026-07-14	82.0500	82.250000	81.8617	82.0800	+0.122%	26,255	+3.350%
2026-07-13	82.1700	82.380000	81.8700	81.9800	-0.460%	18,677	+3.476%
2026-07-10	81.9300	82.359100	81.7100	82.3591	+0.683%	45,604	+3.000%
2026-07-09	81.5900	81.890000	81.4200	81.8000	+0.566%	28,690	+3.704%
2026-07-08	81.3400	81.427400	80.8700	81.3400	-0.319%	35,999	+4.291%
2026-07-07	81.6900	81.870000	81.5300	81.6000	-0.122%	56,457	+3.958%
2026-07-06	81.7800	81.919900	81.4800	81.7000	+0.282%	29,955	+3.831%
2026-07-02	81.8250	81.843400	81.0439	81.4700	+0.148%	14,183	+4.124%
2026-07-01	81.0800	81.659900	81.0350	81.3500	-0.013%	27,934	+4.278%
2026-06-30	80.8900	81.367746	80.8600	81.3608	+0.644%	42,630	+4.264%
2026-06-29	80.2900	80.889000	80.2900	80.8400	+1.253%	21,359	+4.936%
2026-06-26	79.4400	80.105900	79.4100	79.8400	+0.302%	14,661	+6.250%
2026-06-25	80.1100	80.170000	79.4922	79.6000	-0.100%	29,115	+6.570%
2026-06-24	79.6600	80.345000	79.5100	79.6800	+0.063%	18,250	+6.463%
2026-06-23	79.3700	80.030000	79.3700	79.6300	-0.859%	28,090	+6.530%
2026-06-22	80.8100	81.080000	80.2100	80.3200	-0.680%	36,035	+5.615%
2026-06-18	80.8600	81.015000	80.7000	80.8700	+0.571%	19,585	+4.897%
2026-06-17	81.5900	81.870000	80.2500	80.4110	-1.336%	45,162	+5.496%
2026-06-16	81.7100	81.960000	81.4800	81.5000	-0.074%	44,828	+4.086%
2026-06-15	81.5200	81.989900	81.5200	81.5600	+1.171%	89,569	+4.009%
2026-06-12	80.3800	80.855000	80.2400	80.6162	+0.657%	52,481	+5.227%
2026-06-11	79.3800	80.440000	79.0855	80.0900	+1.264%	34,181	+5.918%
2026-06-10	79.7500	80.150000	79.0800	79.0900	-1.136%	19,465	+7.258%
2026-06-09	80.3900	80.740000	78.8200	79.9986	-0.042%	36,927	+6.039%
2026-06-08	80.4700	80.715000	80.0320	80.0320	-0.077%	40,133	+5.995%
2026-06-05	81.2600	81.260000	79.9650	80.0935	-1.930%	26,457	+5.914%
2026-06-04	81.2000	81.740000	81.2000	81.6700	+0.517%	42,977	+3.869%
2026-06-03	81.4200	81.470000	81.1000	81.2500	-0.514%	117,168	+4.406%
2026-06-02	81.3700	81.710000	81.3400	81.6700	+0.147%	29,547	+3.869%
2026-06-01	81.0700	81.670000	81.0700	81.5500	+0.332%	22,149	+4.022%
2026-05-29	81.2700	81.490000	81.2487	81.2800	+0.123%	183,866	+4.368%
2026-05-28	80.7400	81.279900	80.7400	81.1800	+0.418%	136,432	+4.496%
2026-05-27	80.8300	80.955800	80.7100	80.8420	-0.035%	17,780	+4.933%
2026-05-26	80.8700	81.120000	80.7400	80.8700	+0.235%	30,020	+4.897%
2026-05-22	80.6200	80.920000	80.6200	80.6800	+0.473%	38,751	+5.144%
2026-05-21	79.8000	80.435000	79.7568	80.3000	+0.300%	15,869	+5.641%
2026-05-20	79.4600	80.155000	79.4250	80.0600	+0.920%	20,136	+5.958%
2026-05-19	79.5100	79.755000	79.2700	79.3300	-0.591%	20,655	+6.933%
2026-05-18	79.6200	79.815400	79.3200	79.8016	+0.304%	20,317	+6.301%
2026-05-15	79.8500	79.990000	79.5450	79.5600	-0.885%	15,600	+6.624%
2026-05-14	79.7800	80.469000	79.7800	80.2700	+0.930%	38,420	+5.681%
2026-05-13	79.2100	79.660000	78.9900	79.5300	+0.315%	25,674	+6.664%
2026-05-12	79.2900	79.395000	78.8500	79.2800	-0.076%	37,380	+7.001%
2026-05-11	79.2000	79.700000	79.2000	79.3400	-0.020%	36,530	+6.920%
2026-05-08	79.4800	79.637500	79.3500	79.3558	+0.264%	20,833	+6.898%
2026-05-07	79.4400	79.630000	79.0900	79.1468	-0.244%	39,484	+7.181%
2026-05-06	78.8900	79.490000	78.8600	79.3400	+1.186%	38,522	+6.920%
2026-05-05	78.1500	78.580000	78.1500	78.4100	+0.732%	40,494	+8.188%
2026-05-04	78.0700	78.280000	77.7000	77.8400	-0.524%	48,995	+8.980%
2026-05-01	78.6900	78.815000	78.2500	78.2500	-0.115%	33,082	+8.409%
2026-04-30	77.7500	78.450000	77.7200	78.3400	+0.980%	34,394	+8.284%
2026-04-29	77.6100	77.670000	77.3500	77.5800	-0.231%	33,494	+9.345%
2026-04-28	77.8000	77.848500	77.5610	77.7600	-0.282%	34,705	+9.092%
2026-04-27	77.8100	78.055000	77.8100	77.9800	-0.079%	27,601	+8.784%
2026-04-24	77.7400	78.090000	77.5950	78.0415	+0.452%	33,349	+8.699%
2026-04-23	77.7900	77.990000	77.0000	77.6900	-0.340%	35,069	+9.190%
2026-04-22	77.7800	78.010000	77.7001	77.9550	+0.847%	47,463	+8.819%
2026-04-21	78.0000	78.060000	77.2000	77.3000	-0.882%	48,279	+9.741%
2026-04-20	77.9800	78.090000	77.7900	77.9880	-0.207%	43,611	+8.773%
2026-04-17	77.5700	78.290000	77.5500	78.1500	+1.183%	23,060	+8.548%
2026-04-16	77.1200	77.310000	76.9800	77.2362	+0.255%	42,190	+9.832%
2026-04-15	76.6900	77.108500	76.5350	77.0400	+0.522%	33,879	+10.112%
2026-04-14	76.0400	76.640000	76.0400	76.6400	+1.015%	34,516	+10.686%
2026-04-13	75.0900	76.000000	75.0700	75.8700	+0.891%	47,052	+11.810%
2026-04-10	75.6700	75.706300	75.1300	75.2000	-0.411%	80,785	+12.806%
2026-04-09	75.0400	75.710000	74.9000	75.5100	+0.386%	41,686	+12.343%
2026-04-08	75.1700	75.289900	74.9201	75.2200	+2.494%	31,232	+12.776%
2026-04-07	73.2900	73.420000	72.8000	73.3900	-0.204%	51,980	+15.588%
2026-04-06	73.0100	73.570000	73.0100	73.5400	+0.657%	160,147	+15.352%
2026-04-02	72.1700	73.110000	72.0800	73.0600	+0.096%	134,739	+16.110%
2026-04-01	72.8400	73.280000	72.6900	72.9900	+0.537%	96,385	+16.221%
2026-03-31	71.4400	72.615000	71.2950	72.6000	+2.615%	315,457	+16.846%
2026-03-30	71.4400	71.440000	70.4400	70.7500	-0.113%	550,098	+19.901%
2026-03-27	71.6600	71.680000	70.7300	70.8300	-1.598%	370,029	+19.766%
2026-03-26	72.5700	72.860000	71.9100	71.9800	-1.438%	104,742	+17.852%
2026-03-25	73.2000	73.299900	72.8600	73.0300	+0.440%	134,689	+16.158%
2026-03-24	72.6100	73.130000	72.5200	72.7100	-0.452%	181,683	+16.669%
2026-03-23	73.2100	73.720000	72.8300	73.0400	+1.262%	287,665	+16.142%
2026-03-20	73.0300	73.030000	71.8700	72.1300	-1.811%	71,585	+17.607%
2026-03-19	73.1600	73.645000	72.9500	73.4600	-0.095%	113,377	+15.478%
2026-03-18	74.4000	74.480000	73.5300	73.5300	-1.527%	46,721	+15.368%
2026-03-17	74.9000	75.130000	74.6700	74.6700	+0.134%	27,509	+13.607%
2026-03-16	74.5200	74.899900	74.4100	74.5700	+0.934%	138,266	+13.759%
2026-03-13	74.6500	74.820000	73.8300	73.8800	-0.552%	178,028	+14.821%
2026-03-12	74.8600	74.890000	74.2900	74.2900	-1.459%	166,800	+14.188%
2026-03-11	75.6200	75.660000	75.0301	75.3900	-0.423%	73,000	+12.522%
2026-03-10	75.8600	76.320000	75.3850	75.7100	-0.408%	23,912	+12.046%
2026-03-09	74.7000	76.020000	74.3651	76.0200	+0.876%	32,311	+11.589%
2026-03-06	75.4200	75.760000	75.0605	75.3600	-1.245%	27,108	+12.566%
2026-03-05	76.4300	76.660000	75.6700	76.3100	-0.418%	27,696	+11.165%
2026-03-04	76.4700	76.990000	76.3500	76.6300	+0.367%	75,785	+10.701%
2026-03-03	75.8500	76.664000	75.3201	76.3500	-0.998%	42,416	+11.107%
2026-03-02	76.3300	77.359400	76.3300	77.1200	+0.195%	31,308	+9.997%
2026-02-27	76.7896	77.020000	76.7200	76.9700	-0.272%	30,091	+10.212%
2026-02-26	77.5300	77.530000	76.7700	77.1800	-0.464%	39,996	+9.912%
2026-02-25	77.2200	77.580000	77.1818	77.5400	+0.872%	13,756	+9.402%
2026-02-24	76.3400	76.920000	76.3400	76.8700	+0.668%	16,912	+10.355%
2026-02-23	77.0500	77.050000	76.2000	76.3600	-0.887%	33,287	+11.092%
2026-02-20	76.3000	77.060000	76.3000	77.0432	+0.697%	19,875	+10.107%
2026-02-19	76.4400	76.610000	76.1800	76.5100	-0.235%	19,918	+10.874%
2026-02-18	76.4700	77.000000	76.4431	76.6900	+0.590%	23,222	+10.614%
2026-02-17	75.9700	76.480000	75.6200	76.2400	+0.126%	52,855	+11.267%
2026-02-13	76.1800	76.700000	75.9900	76.1441	+0.190%	21,833	+11.407%
2026-02-12	77.2700	77.270000	76.0000	76.0000	-1.636%	18,596	+11.618%
2026-02-11	77.5800	77.580000	76.9554	77.2640	+0.278%	22,601	+9.792%
2026-02-10	77.3100	77.484400	77.0500	77.0500	-0.362%	26,061	+10.097%
2026-02-09	76.8500	77.475000	76.8000	77.3300	+0.389%	29,231	+9.699%
2026-02-06	75.9800	77.060000	75.9800	77.0300	+2.270%	43,120	+10.126%
2026-02-05	75.7800	75.941500	75.2800	75.3200	-0.594%	31,293	+12.626%
2026-02-04	76.5100	76.550000	75.7500	75.7700	-0.725%	97,118	+11.957%
2026-02-03	77.1500	77.150000	75.8300	76.3231	-1.079%	59,778	+11.146%
2026-02-02	76.6800	77.213098	76.6800	77.1556	+0.581%	27,690	+9.947%
2026-01-30	76.8500	77.140000	76.4200	76.7100	-0.611%	39,010	+10.585%
2026-01-29	77.3100	77.450000	76.2701	77.1814	-0.049%	27,858	+9.910%
2026-01-28	77.3300	77.360000	76.9700	77.2196	-0.065%	41,511	+9.856%
2026-01-27	77.0300	77.370000	77.0300	77.2700	+0.533%	73,471	+9.784%
2026-01-26	76.5000	76.919000	76.5000	76.8600	+0.772%	60,206	+10.370%
2026-01-23	76.2000	76.450000	76.1028	76.2715	+0.133%	26,264	+11.221%
2026-01-22	76.4500	76.605000	76.1400	76.1700	+0.224%	15,933	+11.369%
2026-01-21	75.4100	76.340000	75.3432	76.0000	+1.091%	29,263	+11.618%
2026-01-20	75.6800	75.970000	75.0901	75.1800	-1.969%	62,275	+12.836%
2026-01-16	76.9700	76.970000	76.6071	76.6900	-0.065%	72,702	+10.614%
2026-01-15	77.1100	77.110000	76.7400	76.7400	+0.170%	18,110	+10.542%
2026-01-14	76.6100	76.610000	76.0750	76.6100	-0.321%	21,052	+10.730%
2026-01-13	77.0100	77.065900	76.6501	76.8569	-0.244%	22,877	+10.374%
2026-01-12	76.5400	77.099900	76.5200	77.0450	+0.267%	22,958	+10.104%
2026-01-09	76.4000	76.920000	76.3000	76.8400	+0.810%	31,461	+10.398%
2026-01-08	76.2300	76.320000	76.0600	76.2227	-0.141%	20,796	+11.292%
2026-01-07	76.5400	76.777500	76.3100	76.3300	-0.105%	18,505	+11.136%
2026-01-06	76.1300	76.500000	76.0400	76.4100	+0.526%	25,469	+11.020%
2026-01-05	75.9400	76.300000	75.9100	76.0100	+0.502%	45,392	+11.604%
2026-01-02	76.0500	76.078300	75.3678	75.6300	+0.053%	46,761	+12.164%
2025-12-31	76.2600	76.260000	75.5500	75.5900	-0.774%	45,298	+12.224%
2025-12-30	76.3400	76.439000	76.1800	76.1800	-0.276%	23,464	+11.355%
2025-12-29	76.3700	76.522500	76.2014	76.3908	-0.363%	41,311	+11.047%
2025-12-26	76.6900	76.770000	76.5200	76.6690	-0.030%	12,065	+10.644%
2025-12-24	76.3700	76.692400	76.3700	76.6920	+0.303%	12,871	+10.611%
2025-12-23	75.9400	76.460000	75.9400	76.4600	+0.473%	23,793	+10.947%
2025-12-22	75.8600	76.190000	75.8600	76.1000	+0.808%	41,867	+11.472%
2025-12-19	75.1000	75.630000	75.1000	75.4900	+0.506%	18,325	+12.372%
2025-12-18	75.2100	75.638400	75.0073	75.1100	+0.765%	17,616	+12.941%
2025-12-17	75.4400	75.445000	74.5400	74.5400	-1.062%	24,557	+13.805%
2025-12-16	75.3400	75.558100	74.9700	75.3400	-0.331%	21,965	+12.596%
2025-12-15	75.9400	75.940000	75.4200	75.5900	+0.146%	36,944	+12.224%
2025-12-12	76.2200	76.365000	75.4000	75.4800	-1.217%	22,870	+12.387%
2025-12-11	75.8100	76.431500	75.6300	76.4100	+0.500%	61,043	+11.020%
2025-12-10	75.4300	76.130000	75.2950	76.0300	+0.569%	35,190	+11.574%
2025-12-09	75.5400	75.750000	75.4800	75.6000	-0.013%	76,759	+12.209%
2025-12-08	76.0200	76.020000	75.5400	75.6100	-0.382%	28,885	+12.194%
2025-12-05	75.9900	76.160000	75.8300	75.9000	+0.106%	51,490	+11.765%
2025-12-04	75.9600	75.960000	75.6100	75.8200	0.000%	17,498	+11.883%
2025-12-03	75.5000	76.000000	75.5000	75.8200	+0.159%	20,046	+11.883%
2025-12-02	75.7400	75.858800	75.5658	75.7000	+0.185%	36,203	+12.061%
2025-12-01	75.4600	75.912000	75.4600	75.5600	-0.461%	19,406	+12.268%
2025-11-28	75.7100	75.910000	75.7100	75.9100	+0.330%	8,290	+11.751%
2025-11-26	75.4200	75.870000	75.4000	75.6600	+0.665%	29,729	+12.120%
2025-11-25	74.3200	75.235000	74.2200	75.1600	+1.062%	30,543	+12.866%
2025-11-24	73.9200	74.487000	73.7971	74.3700	+1.046%	29,093	+14.065%
2025-11-21	72.8600	74.070000	72.7250	73.6000	+1.433%	58,345	+15.258%
2025-11-20	74.6200	74.870000	72.5600	72.5600	-1.534%	16,398	+16.910%
2025-11-19	73.3500	74.157500	73.3100	73.6904	+0.385%	19,120	+15.117%
2025-11-18	73.5000	73.750000	73.0760	73.4080	-0.396%	39,412	+15.560%
2025-11-17	74.2000	74.675000	73.5100	73.7000	-0.994%	16,628	+15.102%
2025-11-14	73.8400	74.840000	73.8000	74.4400	-0.013%	20,496	+13.958%
2025-11-13	75.2900	75.410000	74.3550	74.4500	-1.338%	61,966	+13.942%
2025-11-12	75.6900	75.690000	75.3500	75.4600	-0.046%	30,904	+12.417%
2025-11-11	75.1400	75.660000	75.1400	75.4945	+0.338%	47,934	+12.366%
2025-11-10	74.9300	75.370000	74.6300	75.2400	+1.387%	28,391	+12.746%
2025-11-07	73.7100	74.210600	73.3700	74.2106	+0.149%	17,723	+14.310%
2025-11-06	74.7200	74.720000	74.0000	74.1000	-0.962%	25,828	+14.480%
2025-11-05	74.5000	75.142100	74.5000	74.8200	+0.416%	56,160	+13.379%
2025-11-04	74.4100	74.949700	74.4100	74.5100	-0.931%	26,382	+13.850%
2025-11-03	75.5900	75.590000	74.8800	75.2100	-0.120%	26,721	+12.791%
2025-10-31	75.6600	75.660000	75.0235	75.3000	-0.151%	31,800	+12.656%
2025-10-30	75.6200	75.908500	75.3900	75.4135	-0.641%	29,508	+12.486%
2025-10-29	76.2400	76.320000	75.8400	75.9000	-0.171%	32,437	+11.765%
2025-10-28	76.0900	76.170000	75.7910	76.0300	+0.119%	41,827	+11.574%
2025-10-27	75.6300	75.940000	75.5700	75.9400	+1.240%	29,588	+11.707%
2025-10-24	74.9900	75.170000	74.9505	75.0100	+0.739%	54,274	+13.092%
2025-10-23	74.3100	74.560000	74.1900	74.4600	+0.472%	33,502	+13.927%
2025-10-22	74.6300	74.630000	73.7700	74.1100	-0.590%	20,303	+14.465%
2025-10-21	74.5200	74.629400	74.3050	74.5500	-0.136%	20,302	+13.789%
2025-10-20	74.4100	74.750000	74.3700	74.6515	+0.902%	19,662	+13.635%
2025-10-17	73.5400	74.060000	73.4487	73.9839	+0.481%	17,016	+14.660%
2025-10-16	74.3200	74.410000	73.2700	73.6300	-0.481%	16,194	+15.211%
2025-10-15	74.4200	74.660000	73.5700	73.9856	+0.089%	14,090	+14.657%
2025-10-14	73.3000	74.200000	73.0500	73.9200	-0.149%	25,797	+14.759%
2025-10-13	73.9100	74.108300	73.6483	74.0300	+1.411%	33,771	+14.589%
2025-10-10	74.8900	74.960000	72.9600	73.0000	-2.263%	20,615	+16.205%
2025-10-09	75.0400	75.060000	74.5400	74.6900	-0.440%	19,604	+13.576%
2025-10-08	74.8000	75.050000	74.7327	75.0200	+0.388%	25,730	+13.077%
2025-10-07	75.1500	75.150000	74.6000	74.7300	-0.546%	37,586	+13.515%
2025-10-06	75.2100	75.255600	75.0000	75.1400	+0.133%	36,025	+12.896%
2025-10-03	75.1200	75.520000	75.0400	75.0400	-0.044%	146,707	+13.046%
2025-10-02	75.0450	75.110000	74.7800	75.0734	+0.111%	28,865	+12.996%
2025-10-01	74.4100	74.999900	74.4100	74.9900	+0.361%	21,318	+13.122%
2025-09-30	74.2000	74.778600	74.2000	74.7200	+0.552%	16,056	+13.531%
2025-09-29	74.4600	74.542300	74.1900	74.3100	+0.040%	40,091	+14.157%
2025-09-26	74.0900	74.280000	73.8200	74.2800	+0.596%	15,491	+14.203%
2025-09-25	73.6800	73.894200	73.5100	73.8400	-0.377%	24,419	+14.884%
2025-09-24	74.4200	74.420000	73.9100	74.1194	-0.324%	21,687	+14.450%
2025-09-23	74.6500	74.819900	74.2900	74.3600	-0.442%	25,004	+14.080%
2025-09-22	74.2400	74.800000	74.2300	74.6900	+0.321%	22,445	+13.576%
2025-09-19	74.2900	74.451000	74.0380	74.4510	+0.325%	9,868	+13.941%
2025-09-18	74.3200	74.587400	74.1800	74.2100	+0.284%	15,892	+14.311%
2025-09-17	74.1000	74.240000	73.7500	74.0000	-0.041%	16,065	+14.635%
2025-09-16	74.3100	74.310000	73.9800	74.0300	-0.229%	15,696	+14.589%
2025-09-15	74.1100	74.237200	74.0400	74.1997	+0.338%	17,520	+14.327%
2025-09-12	74.0400	74.200000	73.9500	73.9500	-0.189%	70,546	+14.713%
2025-09-11	73.6916	74.170000	73.6916	74.0900	+0.913%	20,893	+14.496%
2025-09-10	73.5300	73.708400	73.2898	73.4200	+0.369%	22,826	+15.541%
2025-09-09	73.1600	73.226800	72.9300	73.1500	+0.041%	22,434	+15.967%
2025-09-08	73.0200	73.250000	72.9500	73.1200	+0.453%	20,504	+16.015%
2025-09-05	73.3700	73.370000	72.5400	72.7900	-0.233%	12,229	+16.541%
2025-09-04	72.5100	72.980000	72.5100	72.9600	+0.579%	20,347	+16.269%
2025-09-03	72.3610	72.552900	72.1605	72.5400	+0.443%	23,814	+16.942%
2025-09-02	71.7500	72.220000	71.4800	72.2200	-0.460%	26,667	+17.461%
2025-08-29	72.7500	72.750000	72.3651	72.5536	-0.421%	20,266	+16.920%
2025-08-28	72.7300	72.966200	72.5228	72.8600	+0.206%	18,522	+16.429%
2025-08-27	72.6450	72.828800	72.5800	72.7100	+0.083%	18,087	+16.669%
2025-08-26	72.3700	72.661600	72.3400	72.6500	+0.290%	22,770	+16.765%
2025-08-25	72.5600	72.690000	72.4300	72.4400	-0.330%	21,211	+17.104%
2025-08-22	71.8800	72.850000	71.8800	72.6800	+1.324%	23,518	+16.717%
2025-08-21	71.7009	71.960000	71.5100	71.7300	-0.181%	18,185	+18.263%
2025-08-20	72.1000	72.100000	71.4200	71.8600	-0.305%	19,907	+18.049%
2025-08-19	72.3500	72.440000	71.9400	72.0800	-0.373%	24,050	+17.689%
2025-08-18	72.5050	72.559000	72.2900	72.3500	-0.152%	16,503	+17.249%
2025-08-15	72.8000	72.800000	72.4600	72.4600	-0.330%	62,713	+17.071%
2025-08-14	72.5700	72.800000	72.5100	72.7000	-0.151%	28,190	+16.685%
2025-08-13	72.6900	72.870900	72.5500	72.8100	+0.532%	20,170	+16.509%
2025-08-12	71.9300	72.430000	71.8500	72.4250	+0.997%	41,306	+17.128%
2025-08-11	71.8900	71.948400	71.6500	71.7100	-0.167%	27,907	+18.296%
2025-08-08	71.5000	71.940000	71.5000	71.8300	+0.772%	23,843	+18.098%
2025-08-07	71.6600	71.760000	71.0312	71.2800	-0.028%	34,028	+19.010%
2025-08-06	71.0500	71.371000	70.8800	71.3000	+0.635%	32,744	+18.976%
2025-08-05	71.2900	71.350000	70.7500	70.8500	-0.798%	37,305	+19.732%
2025-08-04	70.5500	71.420000	70.5500	71.4200	+1.868%	88,999	+18.776%
2025-08-01	70.4400	70.440000	69.8450	70.1100	-1.086%	59,055	+20.996%
2025-07-31	71.7400	71.740000	70.7900	70.8800	-0.491%	24,038	+19.681%
2025-07-30	71.3500	71.619900	70.9961	71.2300	+0.155%	20,116	+19.093%
2025-07-29	71.5100	71.570000	71.0800	71.1200	-0.280%	26,558	+19.277%
2025-07-28	71.3500	71.416600	71.1400	71.3200	-0.011%	30,745	+18.943%
2025-07-25	71.2500	71.430000	71.2058	71.3276	+0.362%	19,038	+18.930%
2025-07-24	71.1500	71.320000	71.0700	71.0700	+0.212%	36,542	+19.361%
2025-07-23	70.7900	70.920000	70.5753	70.9200	+0.596%	33,483	+19.614%
2025-07-22	70.5100	70.583700	70.2700	70.5000	+0.040%	31,702	+20.326%
2025-07-21	70.5300	70.860000	70.4653	70.4720	+0.173%	21,172	+20.374%
2025-07-18	70.6700	70.670000	70.2891	70.3500	-0.255%	36,451	+20.583%
2025-07-17	70.1660	70.550000	70.1660	70.5300	+0.786%	30,245	+20.275%
2025-07-16	69.8124	70.040000	69.4500	69.9800	+0.301%	25,658	+21.220%
2025-07-15	70.3900	70.390000	69.7700	69.7700	-0.414%	48,486	+21.585%
2025-07-14	69.9000	70.140000	69.8292	70.0600	+0.143%	32,089	+21.082%
2025-07-11	70.0600	70.145100	69.9300	69.9600	-0.540%	46,809	+21.255%
2025-07-10	70.2700	70.580000	70.1399	70.3400	+0.228%	44,229	+20.600%
2025-07-09	70.0400	70.283000	69.8900	70.1800	+0.544%	25,738	+20.875%
2025-07-08	70.0200	70.020000	69.7100	69.8000	-0.172%	23,353	+21.533%
2025-07-07	70.2700	70.397600	69.6700	69.9200	-0.696%	29,036	+21.324%
2025-07-03	70.0500	70.500000	70.0500	70.4097	+0.686%	47,921	+20.481%
2025-07-02	69.6600	69.930000	69.6400	69.9300	+0.344%	26,614	+21.307%
2025-07-01	69.5200	69.880900	69.5000	69.6900	+0.086%	30,572	+21.725%
2025-06-30	69.3800	69.710000	69.2376	69.6300	+0.636%	37,648	+21.830%
2025-06-27	69.0068	69.390000	68.8100	69.1900	+0.479%	38,105	+22.604%
2025-06-26	68.5400	68.920000	68.5000	68.8600	+0.731%	53,276	+23.192%
2025-06-25	68.5500	68.600000	68.1800	68.3600	-0.161%	22,722	+24.093%
2025-06-24	68.1800	68.530000	68.0600	68.4700	+1.063%	63,070	+23.894%
2025-06-23	67.1100	67.750000	66.8000	67.7500	+0.984%	36,861	+25.210%
2025-06-20	67.5300	67.530000	66.9200	67.0900	-0.475%	36,631	+26.442%
2025-06-18	67.6800	67.815500	67.3700	67.4100	-0.311%	24,925	+25.842%
2025-06-17	67.8900	68.060000	67.4872	67.6200	-0.763%	29,376	+25.451%
2025-06-16	68.0000	68.447400	68.0000	68.1400	+0.769%	57,895	+24.494%
2025-06-13	68.1200	68.250000	67.5300	67.6200	-1.443%	206,064	+25.451%
2025-06-12	68.5000	68.610000	68.3300	68.6100	+0.380%	29,712	+23.641%
2025-06-11	68.4860	68.640000	68.1050	68.3500	-0.073%	39,618	+24.111%
2025-06-10	68.2486	68.495000	68.1600	68.4000	+0.308%	52,450	+24.020%
2025-06-09	68.5000	68.500000	68.1850	68.1900	-0.322%	44,867	+24.402%
2025-06-06	68.3700	68.620000	68.2400	68.4100	+1.034%	55,393	+24.002%
2025-06-05	68.2400	68.350000	67.7100	67.7100	-0.456%	109,125	+25.284%
2025-06-04	68.0100	68.182200	67.9300	68.0200	+0.135%	57,714	+24.713%
2025-06-03	67.4700	67.970000	67.3801	67.9280	+0.574%	24,612	+24.882%
2025-06-02	67.0800	67.540000	67.0600	67.5400	+0.401%	42,227	+25.600%
2025-05-30	67.1600	67.360000	66.5700	67.2700	-0.015%	42,553	+26.104%
2025-05-29	67.5700	67.570000	66.8707	67.2800	+0.548%	28,568	+26.085%
2025-05-28	67.3200	67.320000	66.8200	66.9133	-0.412%	34,007	+26.776%
2025-05-27	66.7000	67.190000	66.6760	67.1900	+1.634%	54,354	+26.254%
2025-05-23	65.7000	66.310000	65.7000	66.1100	-0.437%	30,401	+28.316%
2025-05-22	66.5800	66.790000	66.3000	66.4000	-0.375%	43,113	+27.756%
2025-05-21	67.1900	67.540000	66.5500	66.6500	-1.551%	42,219	+27.277%
2025-05-20	67.8300	67.830000	67.4000	67.7000	-0.456%	33,108	+25.303%
2025-05-19	67.2100	68.040000	67.2100	68.0100	+0.251%	35,000	+24.732%
2025-05-16	67.5400	67.840000	67.2700	67.8400	+0.862%	38,598	+25.044%
2025-05-15	66.6900	67.409400	66.6900	67.2600	+0.553%	43,791	+26.123%
2025-05-14	66.9220	66.976600	66.7100	66.8900	+0.015%	32,777	+26.820%
2025-05-13	66.6400	67.169900	66.5826	66.8800	+0.556%	54,220	+26.839%
2025-05-12	66.4300	66.530000	65.9775	66.5100	+2.877%	82,734	+27.545%
2025-05-09	64.9750	64.975000	64.4700	64.6500	-0.247%	38,188	+31.214%
2025-05-08	64.9900	65.317000	64.5348	64.8100	+0.481%	62,752	+30.890%
2025-05-07	64.3600	64.694000	64.0700	64.5000	+0.483%	20,280	+31.519%
2025-05-06	64.1100	64.484000	64.0101	64.1900	-0.681%	54,314	+32.155%
2025-05-05	64.4800	65.000000	64.4800	64.6300	-0.569%	41,864	+31.255%
2025-05-02	64.6600	65.098000	64.6200	65.0000	+1.578%	71,103	+30.508%
2025-05-01	64.3000	64.585700	63.9900	63.9900	+0.518%	31,743	+32.568%
2025-04-30	62.7000	63.660000	62.2158	63.6600	+0.458%	71,901	+33.255%
2025-04-29	62.8600	63.520000	62.8300	63.3700	+0.555%	29,891	+33.865%
2025-04-28	62.9700	63.030000	62.3400	63.0200	+0.127%	58,972	+34.608%
2025-04-25	62.5400	62.940000	62.4400	62.9400	+0.431%	38,921	+34.779%
2025-04-24	61.6700	62.708000	61.6700	62.6700	+1.737%	64,921	+35.360%
2025-04-23	62.1000	62.640000	61.3468	61.6000	+1.433%	79,585	+37.711%
2025-04-22	60.3099	60.960000	60.1800	60.7300	+2.308%	111,795	+39.684%
2025-04-21	60.2200	60.220000	58.6800	59.3600	-2.240%	38,648	+42.908%
2025-04-17	60.9000	61.200000	60.5100	60.7204	-0.279%	55,744	+39.706%
2025-04-16	61.3800	61.844600	60.3150	60.8900	-1.917%	19,559	+39.317%
2025-04-15	62.2900	62.613100	61.9550	62.0800	-0.273%	36,655	+36.646%
2025-04-14	62.7400	62.740000	61.7800	62.2500	+0.973%	37,698	+36.273%
2025-04-11	60.4800	61.804000	60.3069	61.6500	+1.777%	43,774	+37.599%
2025-04-10	61.1300	61.180000	59.2300	60.5734	-2.521%	190,619	+40.045%
2025-04-09	57.1100	62.545000	57.0553	62.1400	+8.466%	341,298	+36.514%
2025-04-08	60.5100	60.510000	56.6800	57.2900	-1.326%	249,415	+48.071%
2025-04-07	56.5500	60.070000	56.0500	58.0600	-0.599%	281,837	+46.107%
2025-04-04	60.6300	60.665000	58.4100	58.4100	-5.730%	56,490	+45.232%
2025-04-03	62.6400	62.965000	61.9600	61.9600	-4.191%	29,442	+36.911%
2025-04-02	63.8600	64.815000	63.8600	64.6700	+0.638%	17,993	+31.174%
2025-04-01	63.8900	64.440000	63.5700	64.2600	+0.156%	21,324	+32.011%
2025-03-31	63.0200	64.201900	63.0087	64.1600	+0.888%	176,247	+32.216%
2025-03-28	64.6600	64.660000	63.5950	63.5950	-1.723%	34,450	+33.391%
2025-03-27	64.8100	65.237700	64.5900	64.7100	-0.515%	15,053	+31.093%
2025-03-26	65.5300	65.610000	64.8831	65.0452	-0.967%	12,092	+30.417%
2025-03-25	65.5500	65.709900	65.4280	65.6800	+0.321%	15,955	+29.157%
2025-03-24	65.2000	65.620000	65.2000	65.4700	+1.463%	26,832	+29.571%
2025-03-21	64.1000	64.526200	63.9300	64.5262	-0.376%	17,836	+31.466%
2025-03-20	64.5400	65.221700	64.5000	64.7700	-0.031%	28,150	+30.971%
2025-03-19	64.4500	65.150000	64.3350	64.7900	+0.903%	20,687	+30.931%
2025-03-18	64.7800	64.780000	64.0564	64.2100	-1.124%	23,678	+32.113%
2025-03-17	64.2300	65.230000	64.2300	64.9400	+0.745%	139,562	+30.628%
2025-03-14	63.6200	64.460000	63.5100	64.4600	+2.123%	31,991	+31.601%
2025-03-13	63.9287	63.974800	63.0049	63.1200	-1.452%	43,708	+34.395%
2025-03-12	64.4300	64.430000	63.4900	64.0500	+0.345%	27,732	+32.443%
2025-03-11	64.3300	64.380000	63.4974	63.8300	-0.947%	51,710	+32.900%
2025-03-10	65.1400	65.360000	63.9700	64.4400	-2.364%	43,798	+31.642%
2025-03-07	65.3300	66.118600	65.0000	66.0000	+0.857%	108,050	+28.530%
2025-03-06	65.6100	66.160000	65.1116	65.4395	-1.149%	49,236	+29.631%
2025-03-05	65.8100	66.510000	65.4500	66.2000	+0.684%	40,037	+28.142%
2025-03-04	66.0600	66.490000	65.4505	65.7500	-1.172%	31,677	+29.019%
2025-03-03	67.6600	67.660000	66.1500	66.5300	-1.364%	27,056	+27.506%
2025-02-28	66.5100	67.450000	66.2164	67.4500	+1.535%	38,092	+25.767%
2025-02-27	67.7500	67.750000	66.4300	66.4300	-1.643%	15,706	+27.698%
2025-02-26	67.6900	68.060000	67.2067	67.5400	-0.036%	18,910	+25.600%
2025-02-25	67.6900	67.763000	67.1189	67.5645	-0.198%	14,663	+25.554%
2025-02-24	68.1400	68.160000	67.6986	67.6986	-0.399%	22,070	+25.305%
2025-02-21	69.0900	69.090000	67.9201	67.9700	-1.436%	29,521	+24.805%
2025-02-20	69.1000	69.100000	68.6600	68.9600	-0.246%	31,580	+23.013%
2025-02-19	68.9400	69.225100	68.7974	69.1300	+0.279%	18,045	+22.711%