Dark

FSTA
Fidelity MSCI Consumer Staples Index ETF
stock NYSE ETF

At Close

Aug 10, 2026 3:59:52 PM EDT

53.69USD-0.325%(-0.18)86,764

51.74Bid 57.89Ask 6.15Spread

Pre-market

Aug 10, 2026 8:01:30 AM EDT

53.81USD-0.111%(-0.06)112

After-hours

Aug 10, 2026 4:10:30 PM EDT

53.71USD+0.028%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	53.4900	53.730000	53.460000	53.6900	-0.334%	86,764	0.000%
2026-08-07	53.4200	53.915000	53.340000	53.8700	+0.186%	109,411	-0.334%
2026-08-06	54.4000	54.570000	53.540000	53.7700	-0.149%	103,280	-0.149%
2026-08-05	54.1800	54.180000	53.620000	53.8500	-0.083%	117,551	-0.297%
2026-08-04	53.2100	53.939900	52.975000	53.8950	+0.625%	173,409	-0.380%
2026-08-03	54.1100	54.430000	53.460000	53.5600	-0.186%	141,192	+0.243%
2026-07-31	53.5100	53.840000	53.240000	53.6600	-0.464%	127,633	+0.056%
2026-07-30	54.1600	54.317000	53.600000	53.9100	-1.928%	184,418	-0.408%
2026-07-29	54.5100	55.300000	54.480000	54.9700	+0.146%	104,837	-2.329%
2026-07-28	54.8200	55.850000	54.770000	54.8900	+2.064%	278,558	-2.186%
2026-07-27	53.0800	53.970000	53.080000	53.7800	+1.581%	87,561	-0.167%
2026-07-24	52.4600	53.010000	52.420000	52.9430	+1.017%	86,771	+1.411%
2026-07-23	52.5000	52.585000	52.130000	52.4100	-1.374%	131,749	+2.442%
2026-07-22	53.3000	53.460000	52.990000	53.1400	+0.264%	85,998	+1.035%
2026-07-21	53.2600	53.260000	52.895000	53.0000	-0.842%	94,886	+1.302%
2026-07-20	53.5900	53.661900	53.290100	53.4500	-0.354%	82,653	+0.449%
2026-07-17	54.5700	55.045000	53.410000	53.6400	-0.887%	207,640	+0.093%
2026-07-16	53.0300	54.120000	53.030000	54.1200	+2.733%	107,478	-0.795%
2026-07-15	52.5500	53.240000	52.500000	52.6800	-0.114%	88,510	+1.917%
2026-07-14	53.3800	53.510000	52.700000	52.7400	-1.236%	109,208	+1.801%
2026-07-13	53.3800	53.940000	53.300000	53.4000	+0.565%	86,983	+0.543%
2026-07-10	52.6000	53.150000	52.575000	53.1000	+1.008%	85,357	+1.111%
2026-07-09	52.8400	52.840000	52.441300	52.5700	-1.370%	100,113	+2.130%
2026-07-08	53.8000	53.839700	53.295000	53.3000	-0.541%	171,886	+0.732%
2026-07-07	54.0000	54.350000	53.415000	53.5900	+0.771%	107,706	+0.187%
2026-07-06	53.6100	53.610000	52.710000	53.1800	-0.968%	89,318	+0.959%
2026-07-02	52.8200	53.740000	52.820000	53.7000	+2.130%	78,419	-0.019%
2026-07-01	52.4600	52.610000	52.290000	52.5800	+0.076%	111,977	+2.111%
2026-06-30	53.0800	53.080000	52.480000	52.5400	-1.407%	94,013	+2.189%
2026-06-29	53.5700	53.670000	53.048800	53.2900	-0.374%	124,494	+0.751%
2026-06-26	53.3300	53.751200	53.330000	53.4900	+0.982%	128,941	+0.374%
2026-06-25	53.0700	53.580000	52.820000	52.9700	-0.824%	106,163	+1.359%
2026-06-24	53.1000	53.610000	53.100000	53.4100	+0.869%	83,675	+0.524%
2026-06-23	52.8300	53.070000	52.570100	52.9500	+1.729%	123,832	+1.398%
2026-06-22	52.3300	52.630000	52.030000	52.0500	-0.687%	125,591	+3.151%
2026-06-18	52.6400	52.710000	52.300000	52.4100	-0.926%	112,371	+2.442%
2026-06-17	53.6900	53.835026	52.665000	52.9000	-2.055%	139,696	+1.493%
2026-06-16	54.0800	54.430000	53.720000	54.0100	+0.148%	141,991	-0.592%
2026-06-15	54.0000	54.086900	53.680000	53.9300	-0.333%	96,496	-0.445%
2026-06-12	53.8700	54.123000	53.740000	54.1100	+0.689%	66,688	-0.776%
2026-06-11	53.9800	54.190000	53.735000	53.7400	-0.315%	98,732	-0.093%
2026-06-10	53.3300	53.960000	53.205000	53.9100	+1.755%	135,383	-0.408%
2026-06-09	52.4800	53.320000	52.480000	52.9800	+0.953%	114,860	+1.340%
2026-06-08	52.3300	52.720000	52.330000	52.4800	-0.171%	89,628	+2.306%
2026-06-05	52.0200	53.190000	52.020000	52.5700	+1.683%	148,215	+2.130%
2026-06-04	52.5300	52.650000	51.600000	51.7000	-0.097%	127,900	+3.849%
2026-06-03	51.4000	52.029900	51.400000	51.7500	+0.603%	129,730	+3.749%
2026-06-02	51.4800	51.665000	51.250000	51.4400	-0.271%	98,831	+4.374%
2026-06-01	51.9500	51.950000	51.370000	51.5800	-1.017%	164,281	+4.091%
2026-05-29	52.8400	52.840000	52.069600	52.1100	-1.957%	267,718	+3.032%
2026-05-28	53.4500	53.450000	53.065000	53.1500	-0.244%	91,926	+1.016%
2026-05-27	52.8600	53.640000	52.860000	53.2800	+1.005%	73,311	+0.770%
2026-05-26	53.4400	53.500000	52.640000	52.7500	-1.402%	123,332	+1.782%
2026-05-22	53.5000	53.675000	53.240000	53.5000	0.000%	88,427	+0.355%
2026-05-21	53.6300	53.630000	52.840000	53.5000	-1.455%	145,451	+0.355%
2026-05-20	54.4600	54.640000	53.940000	54.2900	-0.731%	76,496	-1.105%
2026-05-19	54.5000	55.085000	54.345000	54.6900	+0.275%	119,233	-1.828%
2026-05-18	53.9100	54.580000	53.910000	54.5400	+1.300%	100,248	-1.558%
2026-05-15	54.3200	54.390000	53.730000	53.8400	-0.296%	143,082	-0.279%
2026-05-14	54.0000	54.190000	53.940000	54.0000	+0.279%	83,164	-0.574%
2026-05-13	53.5100	54.190000	53.510000	53.8500	+0.298%	75,006	-0.297%
2026-05-12	53.2100	54.044400	52.950000	53.6900	+1.302%	83,384	0.000%
2026-05-11	53.4900	53.490000	52.720000	53.0000	-1.119%	135,290	+1.302%
2026-05-08	53.7800	53.973000	53.590000	53.6000	+0.093%	92,425	+0.168%
2026-05-07	53.5700	53.735000	53.110000	53.5500	-0.298%	149,448	+0.261%
2026-05-06	53.9050	54.000000	53.490000	53.7100	-0.093%	663,933	-0.037%
2026-05-05	53.4800	54.010000	53.300000	53.7600	+0.467%	141,025	-0.130%
2026-05-04	53.6400	54.042900	53.290000	53.5100	-0.816%	150,596	+0.336%
2026-05-01	54.2800	54.550000	53.700000	53.9500	-0.259%	129,325	-0.482%
2026-04-30	53.2800	54.160000	53.280000	54.0900	+1.884%	118,117	-0.740%
2026-04-29	52.9700	53.212400	52.790100	53.0900	-0.188%	130,088	+1.130%
2026-04-28	53.5200	53.620000	53.000000	53.1900	+0.700%	90,617	+0.940%
2026-04-27	53.2400	53.429200	52.780000	52.8200	-1.031%	118,336	+1.647%
2026-04-24	53.6900	53.690000	53.200000	53.3700	-0.150%	111,057	+0.600%
2026-04-23	52.9100	53.550000	52.910000	53.4500	+1.423%	716,332	+0.449%
2026-04-22	52.6800	52.870000	52.540591	52.7000	+0.343%	64,263	+1.879%
2026-04-21	52.7800	52.800000	52.450100	52.5200	-0.493%	70,058	+2.228%
2026-04-20	52.9000	53.114800	52.630000	52.7800	-0.114%	184,538	+1.724%
2026-04-17	52.0700	52.880000	52.000000	52.8400	+1.381%	94,954	+1.609%
2026-04-16	51.9700	52.360000	51.950000	52.1200	+0.308%	158,790	+3.012%
2026-04-15	52.0700	52.095000	51.620000	51.9600	-0.383%	160,400	+3.329%
2026-04-14	51.9700	52.360000	51.750000	52.1600	-0.172%	144,787	+2.933%
2026-04-13	52.6700	52.688600	51.951881	52.2500	-1.023%	111,993	+2.756%
2026-04-10	53.4600	53.460000	52.630000	52.7900	-1.364%	104,710	+1.705%
2026-04-09	52.7200	53.620000	52.670000	53.5200	+0.924%	227,546	+0.318%
2026-04-08	52.0800	53.030000	51.990000	53.0300	+2.000%	170,763	+1.245%
2026-04-07	52.7400	52.740000	51.880000	51.9900	-1.627%	147,299	+3.270%
2026-04-06	52.4000	52.850000	52.280000	52.8500	+0.859%	115,878	+1.589%
2026-04-02	52.2100	52.420000	51.900000	52.4000	+0.576%	210,273	+2.462%
2026-04-01	52.2100	52.310000	51.737300	52.1000	-0.440%	191,044	+3.052%
2026-03-31	52.4100	52.480000	51.810000	52.3300	+0.191%	184,693	+2.599%
2026-03-30	52.1800	52.610000	52.020000	52.2300	+0.442%	278,538	+2.795%
2026-03-27	51.7200	52.300000	51.570000	52.0000	+0.580%	271,310	+3.250%
2026-03-26	51.8700	52.290000	51.650000	51.7000	-0.366%	162,158	+3.849%
2026-03-25	51.8300	51.920000	51.300000	51.8900	+0.660%	172,055	+3.469%
2026-03-24	51.4200	52.150000	51.250000	51.5500	-0.039%	260,746	+4.151%
2026-03-23	51.9600	51.960000	51.450000	51.5700	+0.468%	302,380	+4.111%
2026-03-20	51.8500	51.989900	51.240000	51.3300	-1.516%	247,324	+4.598%
2026-03-19	52.4600	52.553200	51.980000	52.1200	-0.724%	217,093	+3.012%
2026-03-18	53.3700	53.370000	52.460000	52.5000	-2.344%	187,436	+2.267%
2026-03-17	54.2300	54.380000	53.750000	53.7600	-0.371%	122,007	-0.130%
2026-03-16	54.2100	54.280000	53.880000	53.9600	+0.056%	146,611	-0.500%
2026-03-13	53.7900	54.085000	53.790000	53.9300	+0.634%	97,025	-0.445%
2026-03-12	53.3100	53.940000	53.240000	53.5900	-0.223%	110,757	+0.187%
2026-03-11	54.2400	54.240000	53.460000	53.7100	-1.141%	305,602	-0.037%
2026-03-10	54.2800	54.780000	53.960000	54.3300	-0.147%	181,071	-1.178%
2026-03-09	54.0100	54.490000	53.593000	54.4100	+0.276%	219,685	-1.323%
2026-03-06	53.6900	54.290000	53.570000	54.2600	+0.314%	194,639	-1.050%
2026-03-05	54.8100	54.810000	53.840000	54.0900	-2.135%	530,171	-0.740%
2026-03-04	55.5800	55.640000	55.040000	55.2700	-0.629%	213,138	-2.859%
2026-03-03	55.7900	55.940000	55.149900	55.6200	-0.926%	303,702	-3.470%
2026-03-02	56.6100	56.675000	56.120000	56.1400	-1.344%	209,532	-4.364%
2026-02-27	56.2400	56.930000	56.240000	56.9050	+1.345%	245,697	-5.650%
2026-02-26	56.4300	56.645000	56.000000	56.1500	-0.142%	141,823	-4.381%
2026-02-25	56.4900	56.490000	55.800000	56.2300	-0.759%	176,662	-4.517%
2026-02-24	56.2100	56.660000	56.010100	56.6600	+0.872%	165,618	-5.242%
2026-02-23	55.4000	56.280000	55.400000	56.1700	+1.207%	120,667	-4.415%
2026-02-20	55.2800	55.530000	55.120000	55.5000	+0.199%	87,320	-3.261%
2026-02-19	55.6200	56.040000	55.230000	55.3900	-0.252%	183,319	-3.069%
2026-02-18	55.6600	55.930000	55.405300	55.5300	-0.466%	304,585	-3.314%
2026-02-17	56.6300	56.803300	55.480000	55.7900	-1.379%	188,970	-3.764%
2026-02-13	56.2500	56.870000	56.055000	56.5700	+0.319%	232,470	-5.091%
2026-02-12	55.7500	56.810000	55.750000	56.3900	+1.330%	362,428	-4.788%
2026-02-11	54.9400	55.880000	54.800000	55.6500	+1.237%	232,352	-3.522%
2026-02-10	55.2100	55.450000	54.930000	54.9700	-0.615%	181,883	-2.329%
2026-02-09	55.7100	55.865000	55.020000	55.3100	-0.843%	361,696	-2.929%
2026-02-06	55.0200	55.849000	55.020000	55.7800	+1.308%	267,783	-3.747%
2026-02-05	55.3500	55.500000	54.850000	55.0600	+0.127%	304,029	-2.488%
2026-02-04	54.5900	55.270000	54.590000	54.9900	+0.992%	523,577	-2.364%
2026-02-03	53.4200	54.727800	53.420000	54.4500	+1.567%	212,390	-1.396%
2026-02-02	52.9600	53.690000	52.730400	53.6100	+1.419%	372,304	+0.149%
2026-01-30	52.2200	52.860000	52.010000	52.8600	+1.303%	192,894	+1.570%
2026-01-29	52.1400	52.480000	52.070000	52.1800	+0.038%	175,557	+2.894%
2026-01-28	52.5300	52.760000	51.970000	52.1600	-0.949%	199,728	+2.933%
2026-01-27	52.4400	52.690000	52.203200	52.6600	+0.324%	232,922	+1.956%
2026-01-26	52.6200	52.803800	52.370000	52.4900	-0.133%	179,753	+2.286%
2026-01-23	52.2900	52.565000	52.280000	52.5600	+0.613%	162,787	+2.150%
2026-01-22	52.3000	52.410000	52.133800	52.2400	-0.153%	187,912	+2.776%
2026-01-21	52.0500	52.390000	51.810000	52.3200	+0.326%	132,256	+2.619%
2026-01-20	51.9300	52.220000	51.590000	52.1500	+0.231%	264,482	+2.953%
2026-01-16	51.9600	52.080000	51.710000	52.0300	-0.115%	277,535	+3.190%
2026-01-15	51.9600	52.165000	51.840000	52.0900	+0.154%	194,255	+3.072%
2026-01-14	51.4100	52.070000	51.410000	52.0100	+1.206%	329,351	+3.230%
2026-01-13	50.8800	51.430000	50.800000	51.3900	+1.002%	186,513	+4.476%
2026-01-12	50.4300	50.960000	50.343000	50.8800	+1.254%	169,757	+5.523%
2026-01-09	49.7200	50.300000	49.700000	50.2500	+1.025%	198,014	+6.846%
2026-01-08	48.6400	49.910000	48.600000	49.7400	+2.262%	145,829	+7.941%
2026-01-07	49.1800	49.200000	48.630000	48.6400	-0.997%	197,125	+10.382%
2026-01-06	49.0000	49.234500	48.910000	49.1300	+0.306%	203,026	+9.281%
2026-01-05	49.1000	49.170000	48.705000	48.9800	-0.326%	187,127	+9.616%
2026-01-02	49.1900	49.309900	48.960000	49.1400	-0.102%	182,083	+9.259%
2025-12-31	49.3800	49.476600	49.180000	49.1900	-0.546%	447,102	+9.148%
2025-12-30	49.4600	49.600000	49.430000	49.4600	-0.302%	105,858	+8.552%
2025-12-29	49.5900	49.710000	49.530000	49.6100	0.000%	104,353	+8.224%
2025-12-26	49.5300	49.730000	49.470100	49.6100	+0.162%	91,227	+8.224%
2025-12-24	49.1800	49.590000	49.180000	49.5300	+0.712%	110,121	+8.399%
2025-12-23	49.3600	49.369900	49.125500	49.1800	-0.486%	164,996	+9.170%
2025-12-22	49.5400	49.625000	49.330000	49.4200	-0.383%	193,251	+8.640%
2025-12-19	49.8100	49.810000	49.600000	49.6100	-1.077%	135,520	+8.224%
2025-12-18	50.3200	50.541000	50.121500	50.1500	-0.693%	104,754	+7.059%
2025-12-17	50.3400	50.650000	50.340000	50.5000	+0.438%	110,594	+6.317%
2025-12-16	50.5600	50.560000	50.180000	50.2800	-0.436%	93,331	+6.782%
2025-12-15	50.4500	50.640000	50.306500	50.5000	+0.238%	118,184	+6.317%
2025-12-12	50.0600	50.391800	49.990000	50.3800	+0.760%	107,932	+6.570%
2025-12-11	49.7000	50.080000	49.700000	50.0000	+0.847%	144,274	+7.380%
2025-12-10	49.6300	49.780000	49.420100	49.5800	+0.040%	146,233	+8.290%
2025-12-09	49.4700	49.670000	49.380000	49.5600	+0.283%	179,702	+8.333%
2025-12-08	49.7300	49.730000	49.370000	49.4200	-0.863%	208,493	+8.640%
2025-12-05	49.8900	50.190000	49.805000	49.8500	-0.100%	235,818	+7.703%
2025-12-04	50.1000	50.135000	49.630000	49.9000	-0.558%	144,035	+7.595%
2025-12-03	50.1400	50.500000	50.140000	50.1800	+0.200%	150,093	+6.995%
2025-12-02	50.2100	50.210000	49.672300	50.0800	-0.418%	158,386	+7.208%
2025-12-01	50.2800	50.480000	50.180000	50.2900	-0.139%	178,584	+6.761%
2025-11-28	50.0100	50.360000	50.010000	50.3600	+0.519%	99,725	+6.612%
2025-11-26	49.5800	50.213600	49.580000	50.1000	+1.028%	199,452	+7.166%
2025-11-25	48.9200	49.590000	48.920000	49.5900	+1.536%	107,324	+8.268%
2025-11-24	49.3600	49.380000	48.760000	48.8400	-1.134%	173,389	+9.930%
2025-11-21	49.1200	49.680000	49.120000	49.4000	+0.940%	106,471	+8.684%
2025-11-20	48.8000	49.150000	48.800000	48.9400	+0.886%	135,854	+9.706%
2025-11-19	48.7100	48.779900	48.330000	48.5100	-0.635%	113,457	+10.678%
2025-11-18	48.7900	49.020000	48.679000	48.8200	+0.123%	93,432	+9.975%
2025-11-17	49.0800	49.199900	48.710000	48.7600	-0.713%	128,216	+10.111%
2025-11-14	49.0700	49.190000	48.785400	49.1100	-0.061%	129,114	+9.326%
2025-11-13	49.2100	49.350000	49.090000	49.1400	+0.020%	113,060	+9.259%
2025-11-12	49.1700	49.325000	49.130000	49.1300	-0.061%	116,024	+9.281%
2025-11-11	48.7400	49.230000	48.740000	49.1600	+1.138%	94,606	+9.215%
2025-11-10	48.6700	48.670000	48.330100	48.6070	-0.293%	109,896	+10.457%
2025-11-07	48.4000	48.850000	48.370100	48.7500	+1.120%	113,352	+10.133%
2025-11-06	48.2900	48.305000	47.875000	48.2100	-0.700%	118,530	+11.367%
2025-11-05	48.5100	48.770100	48.297000	48.5500	-0.123%	110,603	+10.587%
2025-11-04	48.5300	48.710000	48.322000	48.6100	+0.434%	122,083	+10.451%
2025-11-03	48.4500	48.470000	48.150000	48.4000	-0.391%	125,228	+10.930%
2025-10-31	48.5600	48.710000	48.360000	48.5900	-0.308%	126,597	+10.496%
2025-10-30	48.7700	49.000000	48.740000	48.7400	-0.348%	178,889	+10.156%
2025-10-29	49.5500	49.680000	48.800000	48.9100	-1.945%	149,629	+9.773%
2025-10-28	50.1900	50.199800	49.860000	49.8800	-0.756%	103,949	+7.638%
2025-10-27	50.4400	50.440000	50.130000	50.2600	-0.179%	125,652	+6.825%
2025-10-24	50.9300	50.930000	50.350000	50.3500	-0.317%	108,170	+6.634%
2025-10-23	50.8100	50.810000	50.310000	50.5100	-0.512%	107,288	+6.296%
2025-10-22	50.5200	51.070000	50.311000	50.7700	+0.535%	95,117	+5.751%
2025-10-21	50.7600	50.760000	50.430000	50.5000	-0.355%	108,086	+6.317%
2025-10-20	50.8000	50.820000	50.568800	50.6800	-0.039%	118,701	+5.939%
2025-10-17	50.2700	50.735600	50.270000	50.7000	+1.198%	87,040	+5.897%
2025-10-16	50.6200	50.692500	49.960000	50.1000	-0.753%	103,441	+7.166%
2025-10-15	50.3900	50.810000	50.370000	50.4800	+0.218%	100,274	+6.359%
2025-10-14	49.5900	50.385000	49.590000	50.3700	+1.799%	101,148	+6.591%
2025-10-13	49.4600	49.568000	49.291500	49.4800	-0.362%	217,070	+8.508%
2025-10-10	49.8200	50.030000	49.620000	49.6600	0.000%	151,776	+8.115%
2025-10-09	49.6500	49.666500	49.450000	49.6600	+0.404%	136,075	+8.115%
2025-10-08	49.7200	49.720000	49.370300	49.4600	-0.443%	104,868	+8.552%
2025-10-07	49.3000	49.720000	49.080000	49.6800	+0.832%	104,615	+8.072%
2025-10-06	49.5500	49.550000	49.240000	49.2700	-0.745%	255,422	+8.971%
2025-10-03	49.5700	49.847300	49.570000	49.6400	+0.101%	92,199	+8.159%
2025-10-02	49.5400	49.670000	49.390000	49.5900	-0.282%	106,541	+8.268%
2025-10-01	49.7100	49.840000	49.450000	49.7300	-0.221%	505,345	+7.963%
2025-09-30	49.6500	49.950000	49.600000	49.8400	+0.362%	282,601	+7.725%
2025-09-29	49.6200	49.680000	49.350000	49.6600	+0.101%	83,018	+8.115%
2025-09-26	49.5300	49.650000	49.370000	49.6100	+0.081%	103,207	+8.224%
2025-09-25	50.1000	50.130000	49.570000	49.5700	-0.681%	80,970	+8.311%
2025-09-24	49.8800	50.130000	49.870000	49.9100	+0.080%	95,677	+7.574%
2025-09-23	49.7900	49.903000	49.520000	49.8700	+0.261%	124,180	+7.660%
2025-09-22	50.0700	50.080000	49.710000	49.7400	-0.916%	235,585	+7.941%
2025-09-19	50.4800	50.510000	50.200000	50.2000	-1.084%	129,425	+6.952%
2025-09-18	50.8600	51.040000	50.705000	50.7500	-0.821%	227,048	+5.793%
2025-09-17	50.8900	51.490000	50.890000	51.1700	+0.649%	250,161	+4.925%
2025-09-16	50.7500	50.930000	50.618500	50.8400	+0.316%	113,897	+5.606%
2025-09-15	51.1900	51.245000	50.680000	50.6800	-0.996%	117,669	+5.939%
2025-09-12	51.2500	51.360000	51.090000	51.1900	-0.253%	103,085	+4.884%
2025-09-11	50.9600	51.430000	50.960000	51.3200	+0.944%	151,147	+4.618%
2025-09-10	51.2000	51.200000	50.620000	50.8400	-1.070%	129,852	+5.606%
2025-09-09	51.1800	51.446500	51.119200	51.3900	+0.215%	127,525	+4.476%
2025-09-08	51.4000	51.400000	50.950000	51.2800	-0.233%	108,327	+4.700%
2025-09-05	51.2700	51.590000	51.130200	51.4000	+0.293%	88,067	+4.455%
2025-09-04	51.2800	51.450000	51.150000	51.2500	+0.156%	118,222	+4.761%
2025-09-03	50.8700	51.170000	50.756400	51.1700	+0.137%	82,867	+4.925%
2025-09-02	51.1300	51.300000	50.898400	51.1000	-0.059%	106,255	+5.068%
2025-08-29	50.8900	51.139900	50.890000	51.1300	+0.669%	89,207	+5.007%
2025-08-28	51.1200	51.120000	50.670000	50.7900	-0.568%	86,484	+5.710%
2025-08-27	50.8200	51.110200	50.816400	51.0800	+0.413%	149,939	+5.110%
2025-08-26	51.1500	51.150000	50.790000	50.8700	-0.528%	87,719	+5.544%
2025-08-25	51.8000	51.800000	51.110000	51.1400	-1.540%	84,667	+4.986%
2025-08-22	52.1200	52.370000	51.840000	51.9400	-0.038%	71,695	+3.369%
2025-08-21	52.1700	52.170000	51.790000	51.9600	-1.160%	75,480	+3.329%
2025-08-20	52.2200	52.920000	52.220000	52.5700	+0.728%	99,095	+2.130%
2025-08-19	51.8100	52.310000	51.810000	52.1900	+0.928%	101,281	+2.874%
2025-08-18	51.6600	51.899900	51.650000	51.7100	+0.116%	70,380	+3.829%
2025-08-15	51.6900	51.810000	51.500000	51.6500	+0.058%	79,742	+3.950%
2025-08-14	51.9600	51.960000	51.620000	51.6200	-0.940%	79,382	+4.010%
2025-08-13	51.9600	52.250000	51.685000	52.1100	-0.172%	77,015	+3.032%
2025-08-12	52.1200	52.205000	51.892600	52.2000	+0.346%	107,817	+2.854%
2025-08-11	52.0400	52.084800	51.720000	52.0200	+0.077%	92,361	+3.210%
2025-08-08	51.9000	52.170000	51.880000	51.9800	+0.289%	114,400	+3.290%
2025-08-07	51.6700	51.860000	51.400200	51.8300	+0.660%	69,513	+3.589%
2025-08-06	50.7800	51.635000	50.736800	51.4900	+1.638%	138,585	+4.273%
2025-08-05	50.8000	50.940000	50.640000	50.6600	-0.432%	168,207	+5.981%
2025-08-04	50.6800	50.980000	50.670000	50.8800	+0.474%	135,128	+5.523%
2025-08-01	50.5100	50.830000	50.510000	50.6400	+0.397%	154,687	+6.023%
2025-07-31	50.5200	50.860700	50.369300	50.4400	-0.806%	76,011	+6.443%
2025-07-30	51.2600	51.370000	50.680000	50.8500	-0.761%	65,977	+5.585%
2025-07-29	51.0400	51.320000	50.800000	51.2400	+0.609%	94,433	+4.781%
2025-07-28	51.2100	51.230000	50.850000	50.9300	-0.857%	97,935	+5.419%
2025-07-25	51.2800	51.390000	51.140000	51.3700	+0.176%	70,098	+4.516%
2025-07-24	51.4900	51.586400	51.280000	51.2800	-0.485%	91,437	+4.700%
2025-07-23	51.4900	51.640000	51.380600	51.5300	+0.155%	71,152	+4.192%
2025-07-22	50.9000	51.550000	50.865000	51.4500	+0.784%	105,407	+4.354%
2025-07-21	51.1600	51.300000	51.020000	51.0500	-0.020%	98,976	+5.171%
2025-07-18	51.2800	51.410000	51.020000	51.0600	-0.254%	94,328	+5.151%
2025-07-17	50.8700	51.235000	50.820000	51.1900	+0.927%	147,751	+4.884%
2025-07-16	50.6800	50.783100	50.340600	50.7200	+0.277%	99,407	+5.856%
2025-07-15	50.9800	51.013200	50.580000	50.5800	-1.018%	130,432	+6.149%
2025-07-14	50.9800	51.110000	50.739900	51.1000	+0.176%	133,421	+5.068%
2025-07-11	51.0700	51.140000	50.783500	51.0100	-0.293%	85,691	+5.254%
2025-07-10	51.0600	51.399800	50.965000	51.1600	+0.215%	128,908	+4.945%
2025-07-09	51.4100	51.410000	50.800000	51.0500	-0.545%	199,015	+5.171%
2025-07-08	51.6600	51.660000	51.280000	51.3300	-0.926%	98,180	+4.598%
2025-07-07	51.8000	51.845000	51.549200	51.8100	-0.116%	118,620	+3.629%
2025-07-03	51.9000	51.910000	51.610000	51.8700	+0.135%	96,030	+3.509%
2025-07-02	51.7000	51.840200	51.430100	51.8000	+0.174%	103,361	+3.649%
2025-07-01	51.1800	52.000000	51.180000	51.7100	+1.095%	189,374	+3.829%
2025-06-30	50.9000	51.230000	50.796700	51.1500	+0.393%	273,037	+4.966%
2025-06-27	50.6600	51.118400	50.660000	50.9500	+0.592%	88,777	+5.378%
2025-06-26	50.7800	50.890000	50.551600	50.6500	-0.197%	96,658	+6.002%
2025-06-25	51.3100	51.310000	50.700000	50.7500	-1.322%	81,373	+5.793%
2025-06-24	51.5300	51.530000	51.200000	51.4300	-0.039%	115,136	+4.394%
2025-06-23	50.8000	51.470000	50.800000	51.4500	+1.339%	137,884	+4.354%
2025-06-20	50.7200	50.865000	50.620000	50.7700	0.000%	112,420	+5.751%
2025-06-18	50.9000	51.020000	50.740000	50.7700	-0.118%	100,125	+5.751%
2025-06-17	51.0200	51.180000	50.820000	50.8300	-0.781%	164,656	+5.627%
2025-06-16	51.2200	51.650000	51.139200	51.2300	+0.313%	129,499	+4.802%
2025-06-13	51.5400	51.770800	50.960000	51.0700	-1.123%	117,277	+5.130%
2025-06-12	51.3200	51.655000	51.150000	51.6500	+0.486%	48,323	+3.950%
2025-06-11	51.6000	51.612500	51.273500	51.4000	-0.542%	131,774	+4.455%
2025-06-10	51.6500	51.750000	51.546200	51.6800	+0.233%	85,568	+3.889%
2025-06-09	51.7100	51.710000	51.380000	51.5600	-0.271%	57,097	+4.131%
2025-06-06	51.7200	51.838400	51.510300	51.7000	+0.369%	76,405	+3.849%
2025-06-05	52.0800	52.080000	51.380000	51.5100	-1.151%	79,127	+4.232%
2025-06-04	52.4800	52.480000	52.100000	52.1100	-0.591%	60,694	+3.032%
2025-06-03	52.4700	52.530000	52.070800	52.4200	-0.152%	84,008	+2.423%
2025-06-02	52.3700	52.500000	52.020000	52.5000	+0.134%	78,235	+2.267%
2025-05-30	51.8700	52.680000	51.870000	52.4300	+0.963%	78,782	+2.403%
2025-05-29	51.8400	51.990000	51.590000	51.9300	+0.445%	71,669	+3.389%
2025-05-28	52.0000	52.200000	51.670000	51.7000	-0.672%	71,753	+3.849%
2025-05-27	51.7100	52.050000	51.650000	52.0500	+1.068%	94,441	+3.151%
2025-05-23	51.2400	51.600000	51.040000	51.5000	+0.253%	50,841	+4.252%
2025-05-22	51.5800	51.630000	51.210700	51.3700	-0.407%	78,659	+4.516%
2025-05-21	51.9800	52.060000	51.530000	51.5800	-1.263%	84,040	+4.091%
2025-05-20	52.1000	52.360000	52.090000	52.2400	+0.288%	70,420	+2.776%
2025-05-19	51.7700	52.100000	51.690000	52.0900	+0.250%	81,213	+3.072%
2025-05-16	51.4100	51.960000	51.369600	51.9600	+1.149%	153,672	+3.329%
2025-05-15	50.3800	51.370000	50.100000	51.3700	+2.026%	158,497	+4.516%
2025-05-14	50.5100	50.569500	50.260000	50.3500	-0.376%	134,513	+6.634%
2025-05-13	51.1500	51.150000	50.420000	50.5400	-1.212%	312,049	+6.233%
2025-05-12	51.2200	51.260100	50.730000	51.1600	+0.255%	313,926	+4.945%
2025-05-09	51.2200	51.256500	50.949300	51.0300	-0.449%	84,659	+5.213%
2025-05-08	51.5400	51.640000	51.070000	51.2600	-0.350%	160,907	+4.741%
2025-05-07	51.3900	51.656200	51.299200	51.4400	+0.058%	51,756	+4.374%
2025-05-06	51.3900	51.570000	51.200000	51.4100	-0.349%	151,603	+4.435%
2025-05-05	51.5600	51.679700	51.295000	51.5900	+0.039%	88,922	+4.071%
2025-05-02	51.5300	51.680000	51.385000	51.5700	+0.683%	85,173	+4.111%
2025-05-01	51.2800	51.430000	51.030000	51.2200	-0.679%	68,413	+4.822%
2025-04-30	51.4700	51.759900	50.850000	51.5700	+0.546%	90,783	+4.111%
2025-04-29	50.6200	51.335600	50.465000	51.2900	+0.865%	67,106	+4.679%
2025-04-28	51.0300	51.165000	50.550000	50.8500	-0.177%	113,179	+5.585%
2025-04-25	51.1900	51.224500	50.451200	50.9400	-0.255%	149,331	+5.399%
2025-04-24	51.2100	51.210000	50.817000	51.0700	-1.027%	243,314	+5.130%
2025-04-23	51.9600	52.070000	51.120800	51.6000	-0.251%	130,633	+4.050%
2025-04-22	51.1600	51.900500	51.160000	51.7300	+1.591%	96,876	+3.789%
2025-04-21	51.5200	51.520000	50.370000	50.9200	-1.184%	254,287	+5.440%
2025-04-17	50.5800	51.720000	50.580000	51.5300	+2.120%	114,839	+4.192%
2025-04-16	51.1700	51.270000	50.230000	50.4600	-1.098%	97,259	+6.401%
2025-04-15	51.5200	51.610000	51.010000	51.0200	-0.797%	224,918	+5.233%
2025-04-14	50.9300	51.660000	50.725000	51.4300	+1.580%	122,621	+4.394%
2025-04-11	50.1800	50.870000	49.790000	50.6300	+1.280%	176,960	+6.044%
2025-04-10	49.9200	50.460000	49.170000	49.9900	-0.040%	288,891	+7.401%
2025-04-09	47.7600	50.130000	47.747300	50.0100	+4.318%	198,274	+7.359%
2025-04-08	49.4800	49.621700	47.450000	47.9400	-1.500%	503,323	+11.994%
2025-04-07	48.0200	49.769900	47.620000	48.6700	-1.218%	399,613	+10.314%
2025-04-04	50.9800	51.180000	49.230000	49.2700	-4.237%	270,415	+8.971%
2025-04-03	51.0300	51.900000	51.030000	51.4500	+0.273%	199,835	+4.354%
2025-04-02	51.2900	51.470000	51.000000	51.3100	-0.058%	95,483	+4.638%
2025-04-01	51.1800	51.340000	51.030000	51.3400	+0.411%	296,988	+4.577%
2025-03-31	50.3100	51.310000	50.310000	51.1300	+1.489%	267,349	+5.007%
2025-03-28	50.6500	50.690000	50.167300	50.3800	-0.548%	69,901	+6.570%
2025-03-27	50.1300	50.680000	50.120000	50.6575	+1.133%	80,808	+5.986%
2025-03-26	49.5400	50.150000	49.480100	50.0900	+1.417%	77,685	+7.187%
2025-03-25	49.7200	49.778700	49.240000	49.3900	-0.903%	95,389	+8.706%
2025-03-24	49.5800	49.860000	49.580000	49.8400	+0.748%	113,074	+7.725%
2025-03-21	49.3600	49.519900	49.190000	49.4700	-0.583%	54,564	+8.530%
2025-03-20	49.9100	50.070000	49.690000	49.7600	-0.480%	87,511	+7.898%
2025-03-19	49.9200	50.030000	49.610500	50.0000	+0.200%	83,919	+7.380%
2025-03-18	50.5000	50.500000	49.885000	49.9000	-1.266%	108,317	+7.595%
2025-03-17	49.7300	50.710000	49.730000	50.5400	+1.547%	97,931	+6.233%
2025-03-14	49.5300	49.815000	49.320000	49.7700	+0.444%	107,936	+7.876%
2025-03-13	49.9600	50.060000	49.475000	49.5500	-0.841%	169,126	+8.355%
2025-03-12	50.6400	50.730000	49.920100	49.9700	-1.827%	234,991	+7.444%
2025-03-11	51.4600	51.540000	50.860100	50.9000	-1.299%	470,126	+5.481%
2025-03-10	51.9400	52.550000	51.350000	51.5700	-0.712%	185,623	+4.111%
2025-03-07	51.5600	52.200000	51.517300	51.9400	0.000%	416,373	+3.369%
2025-03-06	51.7800	52.070000	51.715100	51.9400	-0.115%	122,601	+3.369%
2025-03-05	51.6900	52.180000	51.690000	52.0000	+0.347%	99,808	+3.250%
2025-03-04	52.4500	52.894200	51.750000	51.8200	-1.688%	189,444	+3.609%
2025-03-03	52.3800	52.959700	52.380000	52.7100	+0.304%	190,308	+1.859%
2025-02-28	52.2700	52.550000	51.930000	52.5500	+1.311%	88,616	+2.169%
2025-02-27	51.7300	52.200000	51.730000	51.8700	-0.039%	130,505	+3.509%
2025-02-26	52.6800	52.680000	51.860000	51.8900	-1.816%	115,758	+3.469%
2025-02-25	52.2500	52.930000	52.250000	52.8500	+1.478%	237,176	+1.589%
2025-02-24	51.8300	52.200000	51.806300	52.0800	+0.212%	207,194	+3.091%
2025-02-21	51.6900	52.000000	51.437500	51.9700	+0.659%	104,195	+3.310%
2025-02-20	51.4000	51.655400	51.230000	51.6300	-0.997%	83,851	+3.990%
2025-02-19	51.7700	52.150000	51.770000	52.1500	+0.812%	86,179	+2.953%