Dark

FREL
Fidelity MSCI Real Estate Index ETF
stock NYSE ETF

At Close

Aug 10, 2026 3:59:54 PM EDT

29.49USD-1.421%(-0.42)231,992

29.48Bid 30.51Ask 1.03Spread

Pre-market

0.00USD-100.000%(-29.80)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

29.91USD+0.017%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	29.6900	29.6900	29.390000	29.4900	-1.404%	231,992	0.000%
2026-08-07	29.8200	30.0550	29.745000	29.9100	+0.369%	236,622	-1.404%
2026-08-06	30.2000	30.2000	29.710000	29.8000	-0.865%	298,048	-1.040%
2026-08-05	30.1200	30.1200	29.805000	30.0600	-0.033%	281,903	-1.896%
2026-08-04	29.9000	30.1150	29.620000	30.0700	-0.066%	236,617	-1.929%
2026-08-03	30.0900	30.2800	29.985000	30.0900	+0.133%	253,058	-1.994%
2026-07-31	30.2400	30.2400	29.920000	30.0500	-0.628%	144,542	-1.864%
2026-07-30	30.6100	30.6100	29.949900	30.2400	-1.193%	224,047	-2.480%
2026-07-29	30.7000	30.7900	30.480000	30.6050	-0.196%	182,078	-3.643%
2026-07-28	30.7900	30.9200	30.665000	30.6650	+0.442%	267,587	-3.832%
2026-07-27	30.5600	30.7150	30.474000	30.5300	-0.196%	163,188	-3.406%
2026-07-24	30.2100	30.7050	30.210000	30.5900	+2.069%	300,740	-3.596%
2026-07-23	29.9600	30.1850	29.890000	29.9700	-0.399%	150,362	-1.602%
2026-07-22	30.3000	30.3000	30.025000	30.0900	-0.496%	118,324	-1.994%
2026-07-21	30.2300	30.3200	30.125000	30.2400	+0.066%	148,800	-2.480%
2026-07-20	30.3100	30.4400	30.113000	30.2200	-0.625%	556,281	-2.416%
2026-07-17	30.4600	30.7200	30.245000	30.4100	0.000%	163,164	-3.025%
2026-07-16	29.8400	30.4200	29.840000	30.4100	+2.287%	149,974	-3.025%
2026-07-15	29.7400	30.0599	29.625000	29.7300	+0.304%	271,174	-0.807%
2026-07-14	29.7500	29.8200	29.589900	29.6400	-0.236%	214,906	-0.506%
2026-07-13	29.6200	29.8800	29.610000	29.7100	+0.541%	315,565	-0.740%
2026-07-10	29.6700	29.6700	29.340000	29.5500	+0.203%	193,628	-0.203%
2026-07-09	29.4800	29.6499	29.410000	29.4900	+0.272%	166,349	0.000%
2026-07-08	29.8300	29.8300	29.400000	29.4100	-1.737%	265,219	+0.272%
2026-07-07	29.7400	30.1050	29.740000	29.9300	+1.149%	526,720	-1.470%
2026-07-06	29.8400	29.8400	29.500000	29.5900	-0.671%	304,557	-0.338%
2026-07-02	29.5700	29.8050	29.545000	29.7900	+1.189%	215,370	-1.007%
2026-07-01	29.3100	29.6400	29.310000	29.4400	+0.478%	214,879	+0.170%
2026-06-30	29.5000	29.5600	29.290000	29.3000	-1.777%	215,069	+0.648%
2026-06-29	29.8900	29.9150	29.560000	29.8300	-0.467%	351,171	-1.140%
2026-06-26	29.7000	29.9950	29.660000	29.9700	+1.490%	238,656	-1.602%
2026-06-25	29.5700	29.6200	29.225000	29.5300	+0.204%	283,888	-0.135%
2026-06-24	29.5500	29.6150	29.310000	29.4700	+0.102%	228,862	+0.068%
2026-06-23	29.1100	29.5000	29.110000	29.4400	+1.377%	193,665	+0.170%
2026-06-22	28.8900	29.1900	28.760000	29.0400	+0.956%	355,734	+1.550%
2026-06-18	29.0200	29.0200	28.730000	28.7650	-0.981%	194,774	+2.520%
2026-06-17	29.6900	29.7650	28.970000	29.0500	-2.419%	400,433	+1.515%
2026-06-16	29.8800	30.0000	29.705000	29.7700	+0.151%	168,366	-0.941%
2026-06-15	29.9700	30.1300	29.650000	29.7250	-0.751%	366,607	-0.791%
2026-06-12	29.7300	30.0403	29.730000	29.9500	+1.012%	209,349	-1.536%
2026-06-11	29.7500	29.8700	29.545000	29.6500	-0.168%	255,631	-0.540%
2026-06-10	29.7900	29.9050	29.680000	29.7000	0.000%	245,266	-0.707%
2026-06-09	29.1900	29.8102	29.190000	29.7000	+2.308%	246,845	-0.707%
2026-06-08	29.4200	29.5094	28.980000	29.0300	-1.292%	211,643	+1.585%
2026-06-05	29.1000	29.6150	29.100000	29.4100	+0.788%	187,756	+0.272%
2026-06-04	28.9900	29.2000	28.870000	29.1800	+1.779%	312,972	+1.062%
2026-06-03	28.6300	28.9500	28.630000	28.6700	-0.139%	277,727	+2.860%
2026-06-02	28.5900	28.7500	28.480000	28.7100	+0.420%	259,678	+2.717%
2026-06-01	28.8700	28.9300	28.580000	28.5900	-1.651%	362,590	+3.148%
2026-05-29	29.2400	29.2700	28.970400	29.0700	-0.920%	213,377	+1.445%
2026-05-28	29.3600	29.5350	29.230000	29.3400	-0.407%	273,792	+0.511%
2026-05-27	29.4600	29.6700	29.440000	29.4600	-0.237%	276,265	+0.102%
2026-05-26	29.4900	29.6100	29.410000	29.5300	+0.442%	267,420	-0.135%
2026-05-22	29.4200	29.5100	29.195000	29.4000	+0.136%	144,020	+0.306%
2026-05-21	29.1800	29.3700	28.990000	29.3600	+0.205%	91,524	+0.443%
2026-05-20	28.9400	29.3000	28.910000	29.3000	+1.244%	206,784	+0.648%
2026-05-19	28.8300	29.0020	28.695000	28.9400	+0.312%	145,456	+1.900%
2026-05-18	28.5500	28.8900	28.550000	28.8500	+1.228%	326,735	+2.218%
2026-05-15	28.8400	28.8400	28.470000	28.5000	-1.520%	263,305	+3.474%
2026-05-14	29.2000	29.2450	28.910000	28.9400	-0.618%	182,562	+1.900%
2026-05-13	29.2300	29.2300	28.980000	29.1200	-0.851%	242,737	+1.271%
2026-05-12	29.3700	29.4100	29.140000	29.3700	+0.068%	261,255	+0.409%
2026-05-11	29.4100	29.5400	29.265000	29.3500	0.000%	189,425	+0.477%
2026-05-08	29.3600	29.5101	29.335000	29.3500	+0.205%	147,047	+0.477%
2026-05-07	29.3800	29.4700	29.140000	29.2900	-0.611%	203,856	+0.683%
2026-05-06	29.2500	29.5550	29.250000	29.4700	+1.446%	292,939	+0.068%
2026-05-05	29.0200	29.1200	28.845000	29.0500	+0.311%	244,205	+1.515%
2026-05-04	29.0200	29.2195	28.845000	28.9600	-0.652%	240,612	+1.830%
2026-05-01	29.2800	29.3000	29.095000	29.1500	-0.205%	162,589	+1.166%
2026-04-30	28.7300	29.2500	28.730000	29.2100	+1.459%	383,849	+0.959%
2026-04-29	28.8900	29.0500	28.680000	28.7900	-0.793%	297,986	+2.431%
2026-04-28	28.9200	29.0400	28.680000	29.0200	+1.009%	267,558	+1.620%
2026-04-27	28.8600	29.0200	28.730000	28.7300	-0.571%	392,988	+2.645%
2026-04-24	28.9500	29.1100	28.890000	28.8950	-0.224%	263,385	+2.059%
2026-04-23	28.7600	28.9850	28.690000	28.9600	+0.941%	593,783	+1.830%
2026-04-22	29.0300	29.1300	28.550000	28.6900	-0.761%	322,518	+2.788%
2026-04-21	29.4000	29.4500	28.900000	28.9100	-1.834%	359,220	+2.006%
2026-04-20	29.2700	29.4500	29.250000	29.4500	+0.341%	278,423	+0.136%
2026-04-17	28.9600	29.3800	28.960000	29.3500	+1.663%	279,549	+0.477%
2026-04-16	28.6900	28.9000	28.690000	28.8700	+0.838%	236,592	+2.148%
2026-04-15	28.5500	28.6300	28.440000	28.6300	+0.140%	235,476	+3.004%
2026-04-14	28.2800	28.6200	28.250000	28.5900	+0.882%	384,130	+3.148%
2026-04-13	28.1200	28.3400	28.030000	28.3400	+0.390%	382,257	+4.058%
2026-04-10	28.1900	28.3200	28.110000	28.2300	+0.249%	219,755	+4.463%
2026-04-09	27.8600	28.3900	27.860000	28.1600	+0.715%	310,042	+4.723%
2026-04-08	27.8700	27.9900	27.810000	27.9600	+1.821%	268,059	+5.472%
2026-04-07	27.3300	27.5400	27.240000	27.4600	+0.146%	333,757	+7.393%
2026-04-06	27.3100	27.5000	27.300000	27.4200	+0.110%	204,623	+7.549%
2026-04-02	26.9600	27.4150	26.840000	27.3900	+1.444%	291,221	+7.667%
2026-04-01	26.9400	27.1100	26.900000	27.0000	+0.334%	592,897	+9.222%
2026-03-31	26.8500	27.1400	26.620000	26.9100	+1.432%	501,429	+9.588%
2026-03-30	26.7000	26.8700	26.430000	26.5300	+0.416%	309,811	+11.157%
2026-03-27	26.5800	26.7100	26.370000	26.4200	-0.826%	484,108	+11.620%
2026-03-26	26.6000	26.8650	26.510000	26.6400	-0.112%	266,610	+10.698%
2026-03-25	26.8200	26.8600	26.530000	26.6700	-0.075%	142,730	+10.574%
2026-03-24	26.7100	26.9400	26.630000	26.6900	-0.633%	385,680	+10.491%
2026-03-23	27.0800	27.2200	26.860000	26.8600	+0.750%	312,281	+9.792%
2026-03-20	27.5500	27.5500	26.536500	26.6600	-4.066%	320,157	+10.615%
2026-03-19	27.8000	27.9050	27.625000	27.7900	-0.251%	205,224	+6.117%
2026-03-18	28.1600	28.2000	27.860000	27.8600	-1.520%	122,332	+5.851%
2026-03-17	28.3800	28.5050	28.285000	28.2900	+0.390%	182,021	+4.242%
2026-03-16	28.1800	28.3700	28.150000	28.1800	+0.823%	117,371	+4.649%
2026-03-13	28.1100	28.2300	27.920000	27.9500	+0.107%	171,797	+5.510%
2026-03-12	27.9100	28.1180	27.820000	27.9200	-0.676%	137,737	+5.623%
2026-03-11	28.2800	28.2800	28.030100	28.1100	-1.091%	158,958	+4.909%
2026-03-10	28.3800	28.6600	28.240000	28.4200	-0.176%	1,484,059	+3.765%
2026-03-09	28.1200	28.5400	27.790000	28.4700	+0.246%	205,596	+3.583%
2026-03-06	28.4700	28.4800	28.275000	28.4000	-1.217%	222,711	+3.838%
2026-03-05	28.7700	28.7700	28.505000	28.7500	-0.896%	224,504	+2.574%
2026-03-04	28.8900	29.0200	28.690000	29.0100	+0.173%	197,732	+1.655%
2026-03-03	28.7400	29.0550	28.430000	28.9600	-0.549%	519,675	+1.830%
2026-03-02	28.8500	29.1950	28.760000	29.1200	+0.206%	267,299	+1.271%
2026-02-27	28.9300	29.2100	28.890000	29.0600	+0.241%	190,922	+1.480%
2026-02-26	28.9000	29.0400	28.865000	28.9900	+0.695%	185,194	+1.725%
2026-02-25	28.9000	28.9200	28.670000	28.7900	-0.346%	142,544	+2.431%
2026-02-24	28.7800	28.9200	28.700000	28.8900	+0.243%	138,735	+2.077%
2026-02-23	28.7900	29.0600	28.715000	28.8200	+0.035%	196,576	+2.325%
2026-02-20	28.6700	28.8250	28.600000	28.8100	+0.629%	195,741	+2.360%
2026-02-19	28.6200	28.7900	28.495000	28.6300	-0.140%	147,730	+3.004%
2026-02-18	28.9200	28.9300	28.605000	28.6700	-1.172%	240,566	+2.860%
2026-02-17	28.8400	29.0150	28.670000	29.0100	+0.975%	229,799	+1.655%
2026-02-13	28.3400	28.8200	28.335000	28.7300	+1.484%	391,330	+2.645%
2026-02-12	28.6900	28.8600	28.250000	28.3100	-0.247%	325,929	+4.168%
2026-02-11	28.5700	28.6099	28.325000	28.3800	-0.386%	211,280	+3.911%
2026-02-10	28.1800	28.5899	28.180000	28.4900	+1.280%	212,146	+3.510%
2026-02-09	28.0100	28.1555	27.830000	28.1300	+0.393%	173,409	+4.835%
2026-02-06	27.7900	28.0650	27.750000	28.0200	+1.485%	262,890	+5.246%
2026-02-05	27.5600	27.7500	27.425000	27.6100	-0.145%	249,325	+6.809%
2026-02-04	27.4100	27.7600	27.320000	27.6500	+1.431%	405,138	+6.655%
2026-02-03	27.3100	27.4000	27.080000	27.2600	-0.110%	1,834,588	+8.180%
2026-02-02	27.6000	27.7000	27.290000	27.2900	-1.087%	276,327	+8.062%
2026-01-30	27.5100	27.6000	27.250000	27.5900	+0.109%	225,273	+6.887%
2026-01-29	27.3200	27.5950	27.180000	27.5600	+1.398%	327,980	+7.003%
2026-01-28	27.4600	27.5500	27.120000	27.1800	-1.092%	276,256	+8.499%
2026-01-27	27.5000	27.5245	27.380000	27.4800	0.000%	317,364	+7.314%
2026-01-26	27.6100	27.6800	27.450100	27.4800	-0.145%	220,681	+7.314%
2026-01-23	27.4600	27.5450	27.320000	27.5200	+0.146%	362,320	+7.158%
2026-01-22	27.7600	27.8400	27.460000	27.4800	-1.009%	467,522	+7.314%
2026-01-21	27.8100	27.8755	27.535000	27.7600	+0.398%	302,329	+6.232%
2026-01-20	27.9400	28.0000	27.620000	27.6500	-1.811%	497,476	+6.655%
2026-01-16	27.7300	28.2154	27.720000	28.1600	+1.259%	426,005	+4.723%
2026-01-15	27.7300	27.9200	27.660000	27.8100	+0.651%	8,689,367	+6.041%
2026-01-14	27.3600	27.6300	27.360000	27.6300	+0.913%	192,710	+6.732%
2026-01-13	27.2400	27.3900	26.990000	27.3800	+0.514%	227,060	+7.706%
2026-01-12	27.2000	27.3300	27.155000	27.2400	+0.147%	262,207	+8.260%
2026-01-09	27.1500	27.3400	27.150000	27.2000	+0.258%	172,583	+8.419%
2026-01-08	26.7600	27.2300	26.760000	27.1300	+0.893%	136,412	+8.699%
2026-01-07	27.2900	27.3200	26.885000	26.8900	-0.958%	240,237	+9.669%
2026-01-06	26.8800	27.2250	26.850000	27.1500	+0.742%	395,648	+8.619%
2026-01-05	26.8400	27.0614	26.720000	26.9500	+0.223%	354,392	+9.425%
2026-01-02	26.9000	27.0000	26.710000	26.8900	0.000%	277,600	+9.669%
2025-12-31	27.1300	27.1300	26.885000	26.8900	-0.812%	256,853	+9.669%
2025-12-30	27.1100	27.1300	27.030000	27.1100	+0.148%	246,569	+8.779%
2025-12-29	27.0900	27.1300	26.984000	27.0700	+0.222%	167,162	+8.940%
2025-12-26	26.9600	27.0150	26.884400	27.0100	+0.074%	183,539	+9.182%
2025-12-24	26.8300	27.0200	26.800100	26.9900	+0.747%	114,245	+9.263%
2025-12-23	26.8300	26.8300	26.700000	26.7900	-0.112%	299,979	+10.078%
2025-12-22	26.6600	26.8600	26.595000	26.8200	+0.487%	654,692	+9.955%
2025-12-19	26.7100	26.8550	26.680000	26.6900	-1.148%	426,191	+10.491%
2025-12-18	27.3000	27.3050	26.975000	27.0000	-0.516%	260,604	+9.222%
2025-12-17	27.0500	27.2400	27.050000	27.1400	+0.333%	188,916	+8.659%
2025-12-16	27.2400	27.2830	27.000000	27.0500	-0.698%	205,122	+9.020%
2025-12-15	27.2900	27.2900	27.055000	27.2400	+0.331%	303,900	+8.260%
2025-12-12	27.2800	27.3850	27.100000	27.1500	-0.147%	323,502	+8.619%
2025-12-11	27.1400	27.3000	27.105000	27.1900	+0.443%	285,260	+8.459%
2025-12-10	27.0500	27.2600	27.030000	27.0700	+0.371%	306,355	+8.940%
2025-12-09	27.1300	27.2900	26.960000	26.9700	-0.333%	444,054	+9.344%
2025-12-08	27.2900	27.2900	27.055000	27.0600	-0.734%	452,039	+8.980%
2025-12-05	27.3000	27.4200	27.245000	27.2600	-0.183%	467,353	+8.180%
2025-12-04	27.3100	27.4900	27.287500	27.3100	-0.256%	507,696	+7.982%
2025-12-03	27.3100	27.4500	27.255000	27.3800	+0.220%	395,715	+7.706%
2025-12-02	27.5000	27.5150	27.230000	27.3200	-0.328%	524,954	+7.943%
2025-12-01	27.4800	27.5650	27.390000	27.4100	-1.154%	304,218	+7.588%
2025-11-28	27.6200	27.8050	27.610000	27.7300	+0.362%	150,803	+6.347%
2025-11-26	27.4800	27.7900	27.480000	27.6300	+0.400%	344,242	+6.732%
2025-11-25	27.3200	27.6355	27.320000	27.5200	+0.917%	188,430	+7.158%
2025-11-24	27.2500	27.2999	27.050000	27.2700	+0.257%	122,654	+8.141%
2025-11-21	26.8800	27.2900	26.870000	27.2000	+1.606%	378,724	+8.419%
2025-11-20	27.0700	27.1700	26.754100	26.7700	-0.335%	211,820	+10.161%
2025-11-19	27.0800	27.1050	26.790000	26.8600	-0.776%	218,894	+9.792%
2025-11-18	26.9600	27.1600	26.890000	27.0700	+0.334%	201,253	+8.940%
2025-11-17	27.2900	27.2900	26.903500	26.9800	-0.882%	316,621	+9.303%
2025-11-14	27.2400	27.2500	27.065000	27.2200	+0.258%	247,801	+8.339%
2025-11-13	27.3200	27.4500	27.110000	27.1500	-1.201%	247,279	+8.619%
2025-11-12	27.5900	27.6600	27.475000	27.4800	-0.758%	124,298	+7.314%
2025-11-11	27.4900	27.7000	27.490000	27.6900	+1.095%	141,222	+6.501%
2025-11-10	27.4300	27.4983	27.220000	27.3900	-0.036%	165,792	+7.667%
2025-11-07	26.9900	27.4000	26.990000	27.4000	+1.670%	149,896	+7.628%
2025-11-06	27.0500	27.1793	26.950000	26.9500	-0.554%	251,312	+9.425%
2025-11-05	27.1600	27.1800	26.950000	27.1000	+0.111%	346,821	+8.819%
2025-11-04	27.0300	27.1100	26.945000	27.0700	+0.111%	450,948	+8.940%
2025-11-03	26.8600	27.0500	26.670000	27.0400	-0.148%	247,390	+9.061%
2025-10-31	26.8600	27.1650	26.780000	27.0800	+0.296%	301,896	+8.900%
2025-10-30	26.8700	27.1850	26.870000	27.0000	+0.446%	282,492	+9.222%
2025-10-29	27.4500	27.4500	26.805000	26.8800	-2.573%	253,976	+9.710%
2025-10-28	28.0700	28.0700	27.583500	27.5900	-1.989%	315,024	+6.887%
2025-10-27	28.1600	28.1600	27.990000	28.1500	+0.178%	172,247	+4.760%
2025-10-24	28.1900	28.2250	28.090000	28.1000	+0.375%	144,044	+4.947%
2025-10-23	28.0500	28.1200	27.780000	27.9950	-0.054%	171,035	+5.340%
2025-10-22	28.0000	28.0700	27.880000	28.0100	+0.394%	163,483	+5.284%
2025-10-21	27.9600	28.0900	27.870000	27.9000	-0.286%	170,522	+5.699%
2025-10-20	27.8400	27.9900	27.784400	27.9800	+0.974%	176,203	+5.397%
2025-10-17	27.5000	27.7400	27.440000	27.7100	+0.654%	96,729	+6.424%
2025-10-16	27.6900	27.7800	27.480000	27.5300	-0.398%	94,692	+7.120%
2025-10-15	27.3400	27.7100	27.340000	27.6400	+1.543%	142,238	+6.693%
2025-10-14	26.8800	27.2700	26.880000	27.2200	+1.002%	219,444	+8.339%
2025-10-13	26.8300	26.9900	26.776000	26.9500	+0.485%	180,604	+9.425%
2025-10-10	27.1600	27.2400	26.790000	26.8200	-1.070%	226,299	+9.955%
2025-10-09	27.3100	27.3200	27.060100	27.1100	-0.623%	153,062	+8.779%
2025-10-08	27.3700	27.3800	27.220000	27.2800	-0.474%	137,285	+8.101%
2025-10-07	27.5500	27.5500	27.320000	27.4100	-0.400%	208,521	+7.588%
2025-10-06	27.8100	27.8467	27.520000	27.5200	-1.007%	165,919	+7.158%
2025-10-03	27.7400	28.0200	27.740000	27.8000	+0.434%	122,353	+6.079%
2025-10-02	27.7700	27.7700	27.524500	27.6800	-0.539%	233,329	+6.539%
2025-10-01	27.7400	27.9250	27.740000	27.8300	+0.072%	258,107	+5.965%
2025-09-30	27.6900	27.8100	27.595000	27.8100	+0.433%	258,426	+6.041%
2025-09-29	27.6900	27.7200	27.560000	27.6900	+0.036%	356,283	+6.501%
2025-09-26	27.5100	27.7100	27.490000	27.6800	+0.948%	168,003	+6.539%
2025-09-25	27.4800	27.5600	27.400000	27.4200	-0.291%	256,031	+7.549%
2025-09-24	27.7300	27.7300	27.484700	27.5000	-0.937%	139,724	+7.236%
2025-09-23	27.6500	27.8050	27.625000	27.7600	+0.653%	167,643	+6.232%
2025-09-22	27.5900	27.6500	27.439300	27.5800	-0.145%	310,274	+6.925%
2025-09-19	27.8200	27.8435	27.610000	27.6200	-1.428%	117,189	+6.770%
2025-09-18	27.9800	28.1250	27.920000	28.0200	+0.250%	161,440	+5.246%
2025-09-17	28.0300	28.3900	27.920000	27.9500	-0.072%	194,908	+5.510%
2025-09-16	28.1200	28.1700	27.913500	27.9700	-0.604%	216,721	+5.434%
2025-09-15	28.2500	28.3000	28.053500	28.1400	-0.177%	192,297	+4.797%
2025-09-12	28.2500	28.3300	28.160000	28.1900	-0.459%	231,883	+4.612%
2025-09-11	27.8800	28.3600	27.880000	28.3200	+1.871%	171,115	+4.131%
2025-09-10	27.8500	28.0050	27.753500	27.8000	-0.108%	162,789	+6.079%
2025-09-09	27.8500	27.8500	27.735000	27.8300	-0.251%	142,826	+5.965%
2025-09-08	27.8200	27.9100	27.710000	27.9000	-0.676%	304,182	+5.699%
2025-09-05	27.9700	28.2150	27.910000	28.0900	+1.189%	113,930	+4.984%
2025-09-04	27.6500	27.7800	27.505000	27.7600	+0.762%	108,832	+6.232%
2025-09-03	27.4700	27.6199	27.460000	27.5500	+0.073%	102,972	+7.042%
2025-09-02	27.7900	27.8000	27.445000	27.5300	-1.714%	160,633	+7.120%
2025-08-29	27.8700	28.0100	27.865000	28.0100	+0.538%	96,863	+5.284%
2025-08-28	27.9500	27.9500	27.690000	27.8600	-0.179%	89,213	+5.851%
2025-08-27	27.7900	27.9900	27.790000	27.9100	+0.540%	102,439	+5.661%
2025-08-26	27.8200	27.9000	27.705000	27.7600	-0.287%	133,311	+6.232%
2025-08-25	27.9600	28.0200	27.810000	27.8400	-0.571%	149,361	+5.927%
2025-08-22	27.6400	28.1200	27.640000	28.0000	+1.978%	139,499	+5.321%
2025-08-21	27.4400	27.5500	27.360000	27.4570	-0.265%	439,109	+7.404%
2025-08-20	27.5200	27.7499	27.467200	27.5300	+0.255%	122,417	+7.120%
2025-08-19	27.0800	27.4750	27.080000	27.4600	+1.779%	123,141	+7.393%
2025-08-18	27.2300	27.2600	26.980000	26.9800	-0.809%	139,603	+9.303%
2025-08-15	27.1200	27.2900	27.040000	27.2000	+0.443%	132,829	+8.419%
2025-08-14	27.0600	27.1300	26.890000	27.0800	-0.624%	97,059	+8.900%
2025-08-13	27.0400	27.2800	26.960000	27.2500	+0.889%	107,780	+8.220%
2025-08-12	26.9200	27.0100	26.733600	27.0100	+0.633%	141,667	+9.182%
2025-08-11	26.9600	27.0400	26.840000	26.8400	-0.703%	122,932	+9.873%
2025-08-08	27.2800	27.2900	26.970000	27.0300	-0.844%	129,889	+9.101%
2025-08-07	27.3400	27.3400	27.090000	27.2600	+0.294%	255,265	+8.180%
2025-08-06	27.4000	27.4300	27.165000	27.1800	-0.730%	159,552	+8.499%
2025-08-05	27.2900	27.4100	27.190000	27.3800	+0.440%	117,443	+7.706%
2025-08-04	27.0500	27.3300	27.050000	27.2600	+0.963%	244,150	+8.180%
2025-08-01	27.1700	27.2414	26.810000	27.0000	-0.222%	210,882	+9.222%
2025-07-31	27.2700	27.4200	27.019900	27.0600	-1.421%	235,881	+8.980%
2025-07-30	27.8300	27.8700	27.270000	27.4500	-1.436%	198,157	+7.432%
2025-07-29	27.5600	27.8600	27.432200	27.8500	+1.605%	116,238	+5.889%
2025-07-28	27.8200	27.8200	27.390000	27.4100	-1.651%	151,982	+7.588%
2025-07-25	27.8800	27.8800	27.580000	27.8700	+0.036%	215,887	+5.813%
2025-07-24	27.8800	27.9750	27.850000	27.8600	-0.322%	196,707	+5.851%
2025-07-23	27.9600	27.9800	27.840000	27.9500	+0.251%	139,842	+5.510%
2025-07-22	27.5200	27.9190	27.520000	27.8800	+1.752%	173,594	+5.775%
2025-07-21	27.4400	27.5800	27.370000	27.4000	+0.330%	185,534	+7.628%
2025-07-18	27.2800	27.4000	27.210000	27.3100	+0.257%	110,129	+7.982%
2025-07-17	27.3200	27.3800	27.140000	27.2400	-0.183%	180,703	+8.260%
2025-07-16	27.2400	27.3300	27.030000	27.2900	+0.962%	332,609	+8.062%
2025-07-15	27.4600	27.4600	26.990000	27.0300	-1.476%	311,001	+9.101%
2025-07-14	27.2300	27.4400	27.220000	27.4350	+0.642%	261,574	+7.490%
2025-07-11	27.0800	27.3200	26.990000	27.2600	0.000%	149,535	+8.180%
2025-07-10	27.0900	27.4400	27.069200	27.2600	+0.628%	212,665	+8.180%
2025-07-09	27.1200	27.1600	26.980000	27.0900	0.000%	183,874	+8.859%
2025-07-08	27.0500	27.2200	26.990000	27.0900	0.000%	333,458	+8.859%
2025-07-07	27.3400	27.4600	26.960000	27.0900	-0.987%	302,017	+8.859%
2025-07-03	27.3500	27.4446	27.240000	27.3600	+0.293%	159,429	+7.785%
2025-07-02	27.1800	27.3450	27.080000	27.2800	+0.294%	298,447	+8.101%
2025-07-01	27.0000	27.4400	26.955000	27.2000	+0.592%	1,511,884	+8.419%
2025-06-30	26.8800	27.0500	26.619900	27.0400	+0.595%	764,946	+9.061%
2025-06-27	26.8900	27.1450	26.790000	26.8800	+0.186%	197,593	+9.710%
2025-06-26	26.8300	26.8400	26.513500	26.8300	+0.037%	195,575	+9.914%
2025-06-25	27.3400	27.3400	26.790000	26.8200	-2.259%	152,574	+9.955%
2025-06-24	27.4600	27.5500	27.267000	27.4400	+0.292%	109,446	+7.471%
2025-06-23	27.0200	27.3900	26.985000	27.3600	+1.371%	244,551	+7.785%
2025-06-20	27.0800	27.2200	26.933500	26.9900	-0.990%	150,838	+9.263%
2025-06-18	27.1800	27.4400	27.110000	27.2600	+0.294%	165,344	+8.180%
2025-06-17	27.2500	27.3300	27.070000	27.1800	-0.330%	158,613	+8.499%
2025-06-16	27.3300	27.5754	27.170000	27.2700	+0.110%	163,318	+8.141%
2025-06-13	27.3400	27.4500	27.060000	27.2400	-0.909%	154,001	+8.260%
2025-06-12	27.3400	27.5200	27.340000	27.4900	+0.475%	123,844	+7.275%
2025-06-11	27.5500	27.6650	27.266500	27.3600	-0.618%	181,679	+7.785%
2025-06-10	27.3700	27.5300	27.344600	27.5300	+0.916%	102,236	+7.120%
2025-06-09	27.2300	27.4350	27.090000	27.2800	+0.184%	164,650	+8.101%
2025-06-06	27.2200	27.3400	27.080100	27.2300	+0.443%	124,772	+8.300%
2025-06-05	27.1800	27.2350	26.965000	27.1100	0.000%	141,676	+8.779%
2025-06-04	27.0400	27.2100	26.910600	27.1100	+0.259%	208,531	+8.779%
2025-06-03	27.0100	27.0999	26.830000	27.0400	-0.258%	218,210	+9.061%
2025-06-02	26.9400	27.1200	26.650000	27.1100	+0.148%	158,172	+8.779%
2025-05-30	26.9700	27.1550	26.830000	27.0700	-0.037%	132,164	+8.940%
2025-05-29	26.8500	27.1898	26.795000	27.0800	+0.913%	149,928	+8.900%
2025-05-28	26.8600	26.8600	26.670000	26.8350	-0.093%	131,890	+9.894%
2025-05-27	26.6200	26.9201	26.530000	26.8600	+1.704%	174,504	+9.792%
2025-05-23	26.3000	26.4800	26.240000	26.4100	+0.114%	149,815	+11.662%
2025-05-22	26.5200	26.5300	26.190000	26.3800	-0.490%	173,288	+11.789%
2025-05-21	27.0700	27.1500	26.490000	26.5100	-2.716%	134,676	+11.241%
2025-05-20	27.2800	27.3500	27.180000	27.2500	-0.620%	202,705	+8.220%
2025-05-19	27.1500	27.4300	27.113200	27.4200	+0.073%	136,040	+7.549%
2025-05-16	27.0800	27.4000	27.040000	27.4000	+1.256%	113,661	+7.628%
2025-05-15	26.6900	27.0600	26.690000	27.0600	+1.768%	168,964	+8.980%
2025-05-14	26.7600	26.7600	26.480000	26.5900	-0.931%	162,135	+10.906%
2025-05-13	27.1900	27.2000	26.760000	26.8400	-1.287%	373,014	+9.873%
2025-05-12	27.4300	27.4300	27.040000	27.1900	+0.592%	144,300	+8.459%
2025-05-09	26.8800	27.1100	26.870000	27.0300	+0.633%	122,127	+9.101%
2025-05-08	27.0800	27.1200	26.770000	26.8600	-0.371%	170,701	+9.792%
2025-05-07	26.9700	27.1800	26.920000	26.9600	+0.037%	117,252	+9.384%
2025-05-06	26.9700	27.1650	26.852249	26.9500	-0.773%	100,614	+9.425%
2025-05-05	27.1900	27.3150	27.020000	27.1600	-0.257%	368,080	+8.579%
2025-05-02	27.1600	27.3100	27.110000	27.2300	+1.264%	165,308	+8.300%
2025-05-01	26.8500	27.1100	26.740000	26.8900	+0.411%	128,782	+9.669%
2025-04-30	26.4700	26.8601	26.330000	26.7800	+0.450%	132,171	+10.119%
2025-04-29	26.5000	26.7900	26.430000	26.6600	+0.490%	150,003	+10.615%
2025-04-28	26.3900	26.5900	26.285000	26.5300	+0.607%	327,571	+11.157%
2025-04-25	26.4300	26.4600	26.190000	26.3700	-0.227%	209,321	+11.832%
2025-04-24	26.3300	26.6000	26.240000	26.4300	+0.418%	170,682	+11.578%
2025-04-23	26.6500	26.8200	26.200000	26.3200	+0.190%	135,810	+12.044%
2025-04-22	26.1000	26.3900	26.010000	26.2700	+1.940%	190,882	+12.257%
2025-04-21	26.0900	26.1410	25.460000	25.7700	-2.164%	329,073	+14.435%
2025-04-17	26.0300	26.5150	26.030000	26.3400	+1.542%	170,303	+11.959%
2025-04-16	26.0200	26.2699	25.766500	25.9400	0.000%	165,681	+13.685%
2025-04-15	25.9200	26.1201	25.870000	25.9400	+0.271%	212,127	+13.685%
2025-04-14	25.5600	26.0300	25.520000	25.8700	+2.092%	215,672	+13.993%
2025-04-11	24.9100	25.4000	24.580000	25.3400	+1.158%	276,792	+16.377%
2025-04-10	25.3300	25.5500	24.430000	25.0500	-2.377%	393,577	+17.725%
2025-04-09	23.8300	25.7297	23.350000	25.6600	+6.121%	377,204	+14.926%
2025-04-08	25.4700	25.4700	23.930000	24.1800	-2.579%	468,572	+21.960%
2025-04-07	24.9100	25.7700	24.300000	24.8200	-2.857%	645,036	+18.815%
2025-04-04	26.4400	26.4400	25.510000	25.5500	-4.289%	492,991	+15.421%
2025-04-03	27.2200	27.4301	26.660000	26.6950	-3.314%	292,923	+10.470%
2025-04-02	27.3600	27.6700	27.300000	27.6100	+0.437%	240,950	+6.809%
2025-04-01	27.5300	27.5800	27.150000	27.4900	+0.073%	1,514,810	+7.275%
2025-03-31	27.1800	27.6300	27.180000	27.4700	+0.993%	728,982	+7.353%
2025-03-28	27.3200	27.3200	27.030000	27.2000	-0.147%	145,310	+8.419%
2025-03-27	27.3500	27.5701	27.180000	27.2400	-0.402%	174,918	+8.260%
2025-03-26	27.2800	27.4400	27.215000	27.3500	+0.551%	139,968	+7.824%
2025-03-25	27.4600	27.5016	27.045000	27.2000	-1.091%	243,172	+8.419%
2025-03-24	27.2800	27.5400	27.280000	27.5000	+1.401%	207,840	+7.236%
2025-03-21	27.2200	27.2500	26.950000	27.1200	-1.917%	109,297	+8.739%
2025-03-20	27.6500	27.8100	27.555000	27.6500	-0.181%	116,475	+6.655%
2025-03-19	27.6400	27.8700	27.440000	27.7000	+0.217%	275,620	+6.462%
2025-03-18	27.7200	27.8950	27.525000	27.6400	-0.396%	233,507	+6.693%
2025-03-17	27.2500	27.8634	27.250000	27.7500	+1.537%	127,429	+6.270%
2025-03-14	27.0100	27.3300	26.875000	27.3300	+2.130%	132,722	+7.903%
2025-03-13	27.3000	27.4600	26.740000	26.7600	-2.050%	192,609	+10.202%
2025-03-12	27.4800	27.4950	27.200000	27.3200	-0.347%	154,555	+7.943%
2025-03-11	27.7800	27.8000	27.250000	27.4150	-1.136%	228,571	+7.569%
2025-03-10	27.9700	28.2850	27.590000	27.7300	-0.929%	294,784	+6.347%
2025-03-07	27.8600	28.1250	27.675000	27.9900	+0.575%	200,236	+5.359%
2025-03-06	28.2800	28.2800	27.760000	27.8300	-2.488%	176,893	+5.965%
2025-03-05	28.0900	28.5975	28.000000	28.5400	+1.027%	136,631	+3.329%
2025-03-04	28.5600	28.7392	28.210000	28.2500	-1.189%	249,986	+4.389%
2025-03-03	28.4600	28.7450	28.420000	28.5900	+0.598%	397,620	+3.148%
2025-02-28	28.3000	28.4400	28.110000	28.4200	+0.780%	116,097	+3.765%
2025-02-27	28.0900	28.3613	28.050000	28.2000	+0.356%	119,387	+4.574%
2025-02-26	28.2400	28.3350	28.000000	28.1000	-0.355%	309,487	+4.947%
2025-02-25	27.9800	28.3250	27.980000	28.2000	+1.184%	80,560	+4.574%
2025-02-24	27.8000	28.0400	27.678000	27.8700	+0.396%	173,549	+5.813%
2025-02-21	28.0500	28.0500	27.610000	27.7600	-0.999%	122,248	+6.232%
2025-02-20	27.8400	28.0650	27.779900	28.0400	+0.430%	111,191	+5.171%
2025-02-19	27.7700	27.9701	27.710000	27.9200	+0.143%	101,521	+5.623%