Dark

FTEC
Fidelity MSCI Information Technology Index ETF
stock NYSE ETF

At Close

Aug 10, 2026 3:59:53 PM EDT

286.98USD-0.987%(-2.86)247,347

286.82Bid 287.23Ask 0.41Spread

Pre-market

Aug 6, 2026 9:20:30 AM EDT

283.00USD-0.858%(-2.45)0

After-hours

Aug 7, 2026 4:58:30 PM EDT

289.14USD-0.241%(-0.70)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	289.6400	290.220000	286.8600	286.9800	-0.987%	247,347	0.000%
2026-08-07	289.5800	290.790000	287.0600	289.8400	+1.538%	199,012	-0.987%
2026-08-06	282.9400	287.660100	281.3541	285.4500	-0.091%	261,746	+0.536%
2026-08-05	287.5000	289.265000	285.4800	285.7100	-0.370%	359,823	+0.445%
2026-08-04	279.9600	287.875000	279.7000	286.7700	+4.382%	582,358	+0.073%
2026-08-03	268.5000	276.215000	267.6100	274.7300	+1.714%	328,418	+4.459%
2026-07-31	272.1000	273.700000	266.0000	270.1000	-0.354%	433,866	+6.250%
2026-07-30	266.4300	271.630000	265.7901	271.0600	+5.005%	343,661	+5.873%
2026-07-29	264.2300	266.610000	257.9200	258.1400	-2.452%	358,920	+11.172%
2026-07-28	264.3500	266.110000	259.5500	264.6300	-1.419%	276,179	+8.446%
2026-07-27	273.4700	273.560000	264.9000	268.4400	-0.769%	335,422	+6.907%
2026-07-24	272.6200	274.700000	269.3300	270.5200	-1.017%	238,370	+6.085%
2026-07-23	273.8000	275.965000	271.2450	273.3000	-1.061%	278,192	+5.005%
2026-07-22	273.8600	277.751300	273.8600	276.2300	-0.282%	282,118	+3.892%
2026-07-21	274.8900	277.260000	273.5800	277.0100	+2.490%	317,108	+3.599%
2026-07-20	272.2500	274.300000	270.1000	270.2800	+0.056%	212,361	+6.179%
2026-07-17	266.2500	273.139900	264.2900	270.1300	-0.979%	569,339	+6.238%
2026-07-16	274.7000	275.160000	271.2700	272.8000	-1.930%	318,454	+5.198%
2026-07-15	281.7200	282.289500	273.5700	278.1700	-0.547%	232,154	+3.167%
2026-07-14	279.0400	280.720000	276.0100	279.7000	+1.311%	201,119	+2.603%
2026-07-13	278.6400	279.530000	275.0000	276.0800	-2.124%	216,951	+3.948%
2026-07-10	279.6400	282.474400	278.2600	282.0700	+0.295%	231,529	+1.741%
2026-07-09	279.4700	282.480000	278.1400	281.2400	+1.969%	208,919	+2.041%
2026-07-08	270.0000	276.055000	269.5500	275.8100	+1.274%	257,880	+4.050%
2026-07-07	273.4300	274.790000	268.5500	272.3400	-2.039%	257,906	+5.376%
2026-07-06	276.2300	280.810000	275.5500	278.0100	+1.504%	168,621	+3.227%
2026-07-02	280.0600	283.100000	271.4300	273.8900	-2.175%	327,297	+4.779%
2026-07-01	281.4400	282.905000	279.4400	279.9800	-1.961%	189,732	+2.500%
2026-06-30	278.6700	286.230000	278.6700	285.5800	+2.601%	308,601	+0.490%
2026-06-29	275.4200	278.500000	269.0000	278.3400	+2.151%	255,332	+3.104%
2026-06-26	271.1200	274.780000	269.7700	272.4800	-1.222%	317,461	+5.321%
2026-06-25	281.7500	281.966400	270.9500	275.8500	+0.302%	330,787	+4.035%
2026-06-24	277.3800	279.250000	272.1800	275.0200	-0.726%	299,272	+4.349%
2026-06-23	277.2700	281.280000	276.2600	277.0300	-3.702%	484,750	+3.592%
2026-06-22	288.9600	291.140000	286.1300	287.6800	+0.398%	272,236	-0.243%
2026-06-18	285.0800	287.280000	283.2900	286.5400	+2.625%	200,443	+0.154%
2026-06-17	284.3800	285.190000	278.6700	279.2100	-0.775%	522,557	+2.783%
2026-06-16	287.4200	288.920000	281.2500	281.3900	-2.417%	355,468	+1.987%
2026-06-15	286.4400	289.000000	285.8950	288.3600	+3.384%	370,595	-0.479%
2026-06-12	277.4200	280.699600	274.8380	278.9200	+0.610%	357,240	+2.890%
2026-06-11	270.0900	277.700000	268.0000	277.2300	+3.278%	420,491	+3.517%
2026-06-10	271.2500	276.200000	268.0000	268.4300	-2.258%	468,006	+6.911%
2026-06-09	282.3300	283.670000	263.6200	274.6300	-1.949%	1,026,500	+4.497%
2026-06-08	281.6400	283.935000	279.0000	280.0900	+1.733%	329,645	+2.460%
2026-06-05	288.0400	288.131900	274.6500	275.3200	-6.169%	827,229	+4.235%
2026-06-04	290.5900	295.550000	288.2700	293.4200	-0.878%	397,792	-2.195%
2026-06-03	300.5300	300.789000	294.6900	296.0200	-1.494%	520,007	-3.054%
2026-06-02	297.6450	300.580000	297.2300	300.5100	+1.291%	350,006	-4.502%
2026-06-01	290.7900	297.540000	290.3701	296.6800	+2.569%	455,138	-3.270%
2026-05-29	287.0400	290.055000	286.6350	289.2500	+1.841%	356,511	-0.785%
2026-05-28	280.8200	284.850000	279.8600	284.0200	+1.291%	240,899	+1.042%
2026-05-27	283.2000	283.200000	277.9000	280.4000	-0.557%	309,817	+2.347%
2026-05-26	280.0200	283.300000	279.1000	281.9700	+2.034%	319,658	+1.777%
2026-05-22	275.4600	278.030000	275.0000	276.3500	+1.053%	285,150	+3.847%
2026-05-21	270.4600	274.249500	270.0600	273.4700	+0.629%	234,723	+4.940%
2026-05-20	268.0200	271.920000	267.0600	271.7600	+2.096%	264,231	+5.601%
2026-05-19	265.4400	268.650000	263.1700	266.1800	-0.549%	259,052	+7.814%
2026-05-18	272.3700	272.740000	264.1924	267.6500	-1.076%	469,605	+7.222%
2026-05-15	270.2800	274.219500	267.9200	270.5600	-1.597%	276,036	+6.069%
2026-05-14	271.9500	275.770000	271.3200	274.9500	+1.555%	280,991	+4.375%
2026-05-13	270.6200	272.050800	266.7868	270.7400	+1.041%	339,837	+5.998%
2026-05-12	269.3600	270.427600	262.5950	267.9500	-1.293%	398,313	+7.102%
2026-05-11	268.4700	272.109900	268.2950	271.4600	+1.151%	309,149	+5.717%
2026-05-08	263.6500	268.455000	263.6500	268.3700	+2.690%	317,878	+6.934%
2026-05-07	262.3400	264.785000	260.3200	261.3400	-0.061%	462,607	+9.811%
2026-05-06	257.5300	261.610000	256.8999	261.5000	+2.601%	384,210	+9.744%
2026-05-05	252.5900	255.480000	252.0700	254.8700	+1.777%	350,420	+12.599%
2026-05-04	251.0300	251.849200	248.5000	250.4200	+0.088%	312,479	+14.599%
2026-05-01	248.3200	250.820000	248.0001	250.2000	+1.579%	346,295	+14.700%
2026-04-30	247.1700	247.200000	242.4550	246.3100	+0.041%	470,911	+16.512%
2026-04-29	245.8100	246.210000	244.0600	246.2100	+0.514%	262,856	+16.559%
2026-04-28	244.2500	246.170000	242.4765	244.9500	-1.567%	373,645	+17.159%
2026-04-27	248.3450	248.960000	245.9800	248.8500	+0.109%	426,137	+15.322%
2026-04-24	245.6200	248.815000	244.2500	248.5800	+2.545%	400,934	+15.448%
2026-04-23	244.1000	245.240000	239.3804	242.4100	-1.403%	387,398	+18.386%
2026-04-22	243.3100	245.870000	242.4100	245.8600	+2.025%	387,853	+16.725%
2026-04-21	242.0500	243.640000	240.1900	240.9800	-0.137%	424,842	+19.089%
2026-04-20	239.9500	241.360000	238.6125	241.3100	+0.424%	301,099	+18.926%
2026-04-17	239.3500	240.830000	238.7170	240.2900	+1.732%	352,731	+19.431%
2026-04-16	234.8600	236.385000	232.8400	236.2000	+1.022%	265,035	+21.499%
2026-04-15	230.1400	234.030000	230.1400	233.8100	+1.834%	401,554	+22.741%
2026-04-14	228.1800	229.670000	227.2200	229.6000	+1.499%	510,275	+24.991%
2026-04-13	221.0200	226.260000	220.8095	226.2100	+2.048%	315,538	+26.864%
2026-04-10	221.3450	223.090000	220.6800	221.6700	+0.449%	397,625	+29.463%
2026-04-09	220.4800	220.840000	218.2900	220.6800	+0.118%	540,335	+30.044%
2026-04-08	222.5800	223.430000	219.1100	220.4200	+2.870%	517,896	+30.197%
2026-04-07	212.4500	214.270000	209.2400	214.2700	+0.332%	516,506	+33.934%
2026-04-06	213.1100	214.300000	212.0301	213.5600	+0.485%	292,484	+34.379%
2026-04-02	206.6300	212.600000	205.5173	212.5300	+0.864%	380,998	+35.030%
2026-04-01	210.0400	212.405000	209.3000	210.7100	+1.279%	387,963	+36.197%
2026-03-31	201.9500	208.500000	201.9500	208.0500	+4.317%	897,467	+37.938%
2026-03-30	205.1600	205.385000	198.1700	199.4400	-1.797%	452,847	+43.893%
2026-03-27	206.1400	206.490000	202.5241	203.0900	-2.139%	512,011	+41.307%
2026-03-26	211.1700	212.150000	207.4100	207.5300	-2.864%	383,560	+38.284%
2026-03-25	214.4600	215.498900	212.9200	213.6500	+0.650%	442,446	+34.322%
2026-03-24	212.1400	213.510000	210.4200	212.2700	-0.497%	639,222	+35.196%
2026-03-23	213.8900	216.310000	212.2100	213.3300	+1.557%	813,522	+34.524%
2026-03-20	214.2900	214.290000	208.5461	210.0600	-2.384%	561,552	+36.618%
2026-03-19	211.8600	216.350000	211.0500	215.1900	+0.238%	743,696	+33.361%
2026-03-18	216.5400	217.760000	214.6000	214.6800	-1.005%	714,706	+33.678%
2026-03-17	216.8900	218.260000	215.9900	216.8600	+0.342%	331,731	+32.334%
2026-03-16	216.0800	218.300000	215.7200	216.1200	+1.460%	653,399	+32.787%
2026-03-13	216.0300	217.880000	212.6100	213.0100	-0.893%	539,200	+34.726%
2026-03-12	217.1500	217.730000	214.6700	214.9300	-1.899%	521,808	+33.523%
2026-03-11	219.1200	220.790000	217.6100	219.0900	+0.394%	417,436	+30.987%
2026-03-10	218.1900	220.600000	216.9900	218.2300	+0.018%	400,488	+31.503%
2026-03-09	212.1100	218.740000	211.4200	218.1900	+1.820%	599,718	+31.528%
2026-03-06	215.2700	218.130000	213.5100	214.2900	-2.025%	442,854	+33.921%
2026-03-05	217.4200	220.290000	215.5000	218.7200	+0.069%	613,297	+31.209%
2026-03-04	216.9800	219.710000	216.2600	218.5700	+1.307%	439,594	+31.299%
2026-03-03	213.7600	217.000000	211.7700	215.7500	-1.407%	544,434	+33.015%
2026-03-02	213.9300	219.430000	213.6835	218.8300	+1.053%	650,560	+31.143%
2026-02-27	216.8300	218.330000	215.7600	216.5500	-1.920%	473,152	+32.524%
2026-02-26	224.1800	224.180000	218.3900	220.7900	-1.477%	385,660	+29.979%
2026-02-25	221.4200	224.680000	221.4200	224.1000	+1.878%	347,336	+28.059%
2026-02-24	217.6500	220.868500	216.7500	219.9700	+1.392%	243,437	+30.463%
2026-02-23	219.3600	219.750000	215.9000	216.9500	-1.530%	398,523	+32.279%
2026-02-20	217.7300	221.900000	217.7100	220.3200	+0.520%	251,139	+30.256%
2026-02-19	218.7400	219.765000	217.8100	219.1800	-0.418%	295,641	+30.933%
2026-02-18	218.8900	221.960000	217.9000	220.1000	+0.917%	328,869	+30.386%
2026-02-17	216.6700	219.670000	214.1900	218.1000	+0.069%	316,490	+31.582%
2026-02-13	218.4200	220.290000	215.7800	217.9500	+0.106%	274,283	+31.672%
2026-02-12	224.5900	224.900000	217.3100	217.7200	-2.495%	582,725	+31.812%
2026-02-11	226.3400	226.500000	221.2200	223.2900	+0.018%	362,886	+28.523%
2026-02-10	225.1500	225.500000	223.1300	223.2500	-0.393%	212,189	+28.546%
2026-02-09	220.0000	225.138900	219.1200	224.1300	+1.577%	287,544	+28.042%
2026-02-06	215.2400	221.300000	214.6360	220.6500	+4.410%	380,250	+30.061%
2026-02-05	213.7100	215.500000	210.5100	211.3300	-1.780%	446,743	+35.797%
2026-02-04	218.8400	219.340000	212.0900	215.1600	-2.013%	684,093	+33.380%
2026-02-03	225.4400	225.440000	216.6500	219.5800	-2.305%	590,361	+30.695%
2026-02-02	222.0000	226.190000	221.9713	224.7600	+0.807%	335,095	+27.683%
2026-01-30	225.8100	226.910000	221.7900	222.9600	-1.754%	650,291	+28.714%
2026-01-29	228.7900	228.865000	221.5250	226.9400	-1.855%	1,096,052	+26.456%
2026-01-28	231.4500	232.170000	230.1700	231.2300	+0.706%	1,881,362	+24.110%
2026-01-27	228.8200	230.420000	228.1050	229.6100	+1.230%	256,531	+24.986%
2026-01-26	225.5400	227.700000	225.0001	226.8200	+0.724%	248,987	+26.523%
2026-01-23	224.8100	226.280000	223.4900	225.1900	+0.120%	243,181	+27.439%
2026-01-22	225.8600	226.050000	223.9700	224.9200	+0.744%	286,946	+27.592%
2026-01-21	221.7300	225.020000	220.1100	223.2600	+1.275%	450,408	+28.541%
2026-01-20	222.2400	223.770000	220.0100	220.4500	-2.576%	556,956	+30.179%
2026-01-16	228.0700	228.303200	225.7750	226.2800	-0.044%	189,838	+26.825%
2026-01-15	228.7600	229.280000	226.1601	226.3800	+0.528%	257,466	+26.769%
2026-01-14	226.6300	227.050000	223.2800	225.1900	-1.254%	419,138	+27.439%
2026-01-13	228.1800	229.320000	226.9500	228.0500	-0.083%	310,626	+25.841%
2026-01-12	225.8000	229.019000	225.8000	228.2400	+0.467%	330,416	+25.736%
2026-01-09	225.3600	227.800000	224.3250	227.1800	+1.018%	252,854	+26.323%
2026-01-08	227.4500	227.450000	223.6250	224.8900	-1.545%	335,983	+27.609%
2026-01-07	228.4500	229.570000	227.6700	228.4200	-0.057%	235,243	+25.637%
2026-01-06	226.9500	228.680000	225.8200	228.5500	+1.187%	393,212	+25.566%
2026-01-05	227.8500	228.360000	225.2300	225.8700	+0.173%	406,375	+27.055%
2026-01-02	227.0400	228.735000	224.0454	225.4800	+0.361%	285,785	+27.275%
2025-12-31	227.2900	227.500000	224.6600	224.6700	-0.965%	212,935	+27.734%
2025-12-30	227.5800	228.175000	226.8300	226.8600	-0.316%	174,364	+26.501%
2025-12-29	226.9600	228.335000	226.3400	227.5800	-0.503%	263,026	+26.101%
2025-12-26	228.9100	229.480000	228.3200	228.7300	+0.083%	202,565	+25.467%
2025-12-24	227.7100	228.790000	227.6001	228.5400	+0.184%	136,474	+25.571%
2025-12-23	226.2200	228.170000	225.6200	228.1200	+0.547%	304,974	+25.802%
2025-12-22	227.6400	227.640000	226.2400	226.8800	+0.630%	223,826	+26.490%
2025-12-19	222.4700	225.470000	222.4700	225.4600	+2.004%	230,983	+27.286%
2025-12-18	221.7700	222.610000	219.9900	221.0300	+1.399%	226,385	+29.838%
2025-12-17	222.9900	222.990000	217.9200	217.9800	-2.093%	268,155	+31.654%
2025-12-16	221.6400	223.191100	220.7600	222.6400	+0.198%	242,041	+28.899%
2025-12-15	226.2600	226.640000	222.0000	222.2000	-1.148%	193,583	+29.154%
2025-12-12	230.0800	230.295000	224.2500	224.7800	-2.903%	275,948	+27.672%
2025-12-11	230.0900	231.669900	227.0000	231.5000	-0.323%	250,968	+23.965%
2025-12-10	231.0400	233.080000	229.6800	232.2500	+0.324%	243,546	+23.565%
2025-12-09	230.5800	231.985000	230.0000	231.5000	+0.199%	282,533	+23.965%
2025-12-08	230.3700	231.800000	229.8100	231.0400	+0.886%	262,650	+24.212%
2025-12-05	228.9200	230.200000	228.1400	229.0100	+0.430%	216,284	+25.313%
2025-12-04	227.4200	228.364200	226.2700	228.0300	+0.489%	257,794	+25.852%
2025-12-03	225.6000	227.127000	224.3650	226.9200	+0.185%	215,899	+26.467%
2025-12-02	225.8700	228.070000	225.2800	226.5000	+1.008%	219,800	+26.702%
2025-12-01	222.1200	224.932500	221.6800	224.2400	-0.018%	182,280	+27.979%
2025-11-28	223.0200	224.330000	222.5300	224.2800	+0.673%	140,081	+27.956%
2025-11-26	222.5200	223.765000	221.0000	222.7800	+1.080%	301,814	+28.818%
2025-11-25	217.6400	220.880000	214.6855	220.4000	+0.319%	265,682	+30.209%
2025-11-24	215.7200	220.170000	215.7200	219.7000	+2.510%	349,374	+30.624%
2025-11-21	213.5700	217.075000	209.5501	214.3200	+0.417%	380,497	+33.903%
2025-11-20	225.2400	226.000000	212.9100	213.4300	-2.920%	419,171	+34.461%
2025-11-19	218.5600	222.450000	217.8800	219.8500	+0.669%	225,603	+30.534%
2025-11-18	219.5300	220.750000	216.4000	218.3900	-1.462%	361,260	+31.407%
2025-11-17	223.2100	225.426900	219.8579	221.6300	-1.686%	256,670	+29.486%
2025-11-14	220.0000	227.434000	219.2500	225.4300	+0.490%	253,510	+27.303%
2025-11-13	228.9100	229.430000	223.1300	224.3300	-2.774%	285,241	+27.928%
2025-11-12	232.1400	232.560000	229.4550	230.7300	+0.104%	243,313	+24.379%
2025-11-11	231.0100	231.278000	228.9700	230.4900	-0.933%	234,824	+24.509%
2025-11-10	231.2000	233.071900	229.9200	232.6600	+2.525%	266,308	+23.347%
2025-11-07	225.0900	227.020000	221.4006	226.9300	-0.180%	457,250	+26.462%
2025-11-06	231.7400	231.950000	226.2700	227.3400	-1.894%	407,541	+26.234%
2025-11-05	230.6700	233.809900	230.4000	231.7300	+0.329%	271,710	+23.842%
2025-11-04	232.9900	234.490000	230.4700	230.9700	-2.663%	475,843	+24.250%
2025-11-03	238.7900	239.198900	235.9200	237.2900	+0.351%	308,183	+20.941%
2025-10-31	238.5000	238.500000	234.9650	236.4600	+0.280%	270,935	+21.365%
2025-10-30	237.1100	238.340000	235.6200	235.8000	-1.219%	247,137	+21.705%
2025-10-29	239.2600	240.250000	236.9300	238.7100	+0.756%	470,068	+20.221%
2025-10-28	236.0800	237.980000	235.2200	236.9200	+0.907%	346,968	+21.129%
2025-10-27	234.0000	234.900000	233.5368	234.7900	+1.813%	355,314	+22.228%
2025-10-24	229.8900	231.370000	229.6200	230.6100	+1.572%	325,558	+24.444%
2025-10-23	223.9900	227.507000	223.9450	227.0400	+1.362%	258,728	+26.401%
2025-10-22	226.6300	227.060000	221.1000	223.9900	-1.235%	350,409	+28.122%
2025-10-21	226.8000	227.770000	225.6900	226.7900	-0.004%	304,723	+26.540%
2025-10-20	225.5500	227.795000	225.5500	226.8000	+1.282%	214,718	+26.534%
2025-10-17	222.1600	224.630000	220.8700	223.9300	+0.089%	230,696	+28.156%
2025-10-16	225.7200	226.384900	222.2900	223.7300	-0.210%	238,810	+28.271%
2025-10-15	225.6000	226.061000	221.4940	224.2000	+0.877%	169,236	+28.002%
2025-10-14	222.0400	224.310000	219.4333	222.2500	-1.284%	391,383	+29.125%
2025-10-13	224.3300	225.779900	222.9600	225.1400	+2.677%	330,491	+27.467%
2025-10-10	229.3900	229.779900	219.1100	219.2700	-4.132%	599,973	+30.880%
2025-10-09	228.9800	229.000000	227.3611	228.7200	-0.026%	235,692	+25.472%
2025-10-08	225.4200	228.780000	225.4200	228.7800	+1.789%	224,979	+25.439%
2025-10-07	228.1400	228.230000	223.4445	224.7600	-0.978%	328,076	+27.683%
2025-10-06	227.3100	228.245000	226.5215	226.9800	+0.884%	323,176	+26.434%
2025-10-03	226.0200	227.127900	224.0000	224.9900	-0.292%	250,884	+27.552%
2025-10-02	226.1100	226.280000	224.4600	225.6500	+0.764%	261,481	+27.179%
2025-10-01	221.2400	224.049900	221.0000	223.9400	+0.797%	211,717	+28.150%
2025-09-30	221.1600	222.355000	220.4500	222.1700	+0.457%	229,070	+29.171%
2025-09-29	221.4200	222.429600	220.7600	221.1600	+0.550%	186,807	+29.761%
2025-09-26	219.5900	220.000000	217.8400	219.9500	+0.292%	217,341	+30.475%
2025-09-25	217.5700	219.802000	216.3105	219.3100	-0.282%	234,710	+30.856%
2025-09-24	222.3300	222.330000	218.6800	219.9300	-0.772%	200,332	+30.487%
2025-09-23	223.6300	223.860000	220.8000	221.6400	-0.987%	321,542	+29.480%
2025-09-22	219.9400	223.990000	219.8670	223.8500	+1.635%	354,639	+28.202%
2025-09-19	219.1800	220.520000	218.2600	220.2500	+0.796%	202,523	+30.297%
2025-09-18	217.3600	219.081000	216.5200	218.5100	+1.789%	249,173	+31.335%
2025-09-17	215.2000	215.529900	212.3501	214.6700	-0.353%	404,877	+33.684%
2025-09-16	216.5000	216.500000	215.0850	215.4300	-0.305%	195,919	+33.213%
2025-09-15	214.3200	216.140000	214.1300	216.0900	+0.915%	271,774	+32.806%
2025-09-12	214.3400	214.700000	213.6800	214.1300	+0.117%	273,113	+34.021%
2025-09-11	214.1500	214.522500	213.3600	213.8800	+0.531%	284,996	+34.178%
2025-09-10	213.4900	214.046400	211.7500	212.7500	+1.334%	307,701	+34.891%
2025-09-09	210.0400	210.180000	208.4500	209.9500	+0.148%	227,054	+36.690%
2025-09-08	209.1500	210.240000	209.1500	209.6400	+0.784%	303,141	+36.892%
2025-09-05	209.5000	209.500000	205.7400	208.0100	+0.222%	215,325	+37.965%
2025-09-04	205.9500	207.619900	204.7500	207.5500	+0.621%	223,257	+38.270%
2025-09-03	206.3000	206.680000	204.7009	206.2700	+0.536%	271,562	+39.128%
2025-09-02	203.3500	205.290000	202.3901	205.1700	-1.061%	369,136	+39.874%
2025-08-29	209.6700	209.670000	206.5800	207.3700	-1.538%	268,671	+38.390%
2025-08-28	208.9200	211.070000	208.1200	210.6100	+1.017%	340,260	+36.261%
2025-08-27	207.3400	208.839900	206.5901	208.4900	+0.700%	189,237	+37.647%
2025-08-26	206.1200	207.340000	206.0000	207.0400	+0.505%	182,252	+38.611%
2025-08-25	206.0200	207.325000	205.5100	206.0000	-0.257%	197,852	+39.311%
2025-08-22	202.7600	207.610100	202.0100	206.5300	+1.784%	253,598	+38.953%
2025-08-21	202.7300	203.850000	201.9800	202.9100	-0.221%	191,271	+41.432%
2025-08-20	204.3900	204.390000	200.2101	203.3600	-0.742%	393,363	+41.119%
2025-08-19	208.8500	208.850000	204.5201	204.8800	-1.901%	255,939	+40.072%
2025-08-18	208.1700	209.030000	207.9628	208.8500	+0.336%	177,725	+37.410%
2025-08-15	209.5600	209.560000	207.5000	208.1500	-0.687%	236,171	+37.872%
2025-08-14	209.1300	210.230000	208.3331	209.5900	-0.380%	182,781	+36.924%
2025-08-13	211.2000	211.470000	209.4500	210.3900	+0.128%	274,603	+36.404%
2025-08-12	207.8000	210.120000	206.5301	210.1200	+1.615%	260,441	+36.579%
2025-08-11	207.9300	208.880200	206.2400	206.7800	-0.615%	274,056	+38.785%
2025-08-08	207.0000	208.369900	206.3760	208.0600	+0.887%	259,801	+37.931%
2025-08-07	208.1000	208.549200	204.3100	206.2300	+0.194%	258,870	+39.155%
2025-08-06	203.7200	206.060000	203.6127	205.8300	+1.210%	237,427	+39.426%
2025-08-05	205.7100	205.980000	202.8760	203.3700	-0.853%	343,687	+41.112%
2025-08-04	202.6200	205.190000	202.5400	205.1200	+2.223%	278,479	+39.908%
2025-08-01	203.3100	203.310000	199.5501	200.6600	-2.469%	692,102	+43.018%
2025-07-31	209.7800	210.000000	204.6721	205.7400	-0.493%	379,430	+39.487%
2025-07-30	206.7300	207.455200	205.1750	206.7600	+0.310%	205,647	+38.799%
2025-07-29	207.7100	208.870000	205.6101	206.1200	-0.174%	313,715	+39.230%
2025-07-28	205.7300	206.480000	205.2500	206.4800	+0.751%	214,990	+38.987%
2025-07-25	204.4500	205.365000	203.9400	204.9400	+0.274%	235,768	+40.031%
2025-07-24	204.2800	204.880000	203.2245	204.3800	+0.373%	222,563	+40.415%
2025-07-23	202.8900	203.810300	201.7600	203.6200	+0.737%	252,224	+40.939%
2025-07-22	204.1400	204.140000	200.5500	202.1300	-0.999%	355,504	+41.978%
2025-07-21	204.2800	205.678800	203.9850	204.1700	+0.118%	241,151	+40.559%
2025-07-18	204.9900	204.990000	203.3000	203.9300	-0.064%	244,375	+40.725%
2025-07-17	202.2500	204.418700	202.0000	204.0600	+1.090%	245,585	+40.635%
2025-07-16	201.4400	202.050000	198.8801	201.8600	+0.378%	281,708	+42.168%
2025-07-15	201.8200	202.300000	201.1000	201.1000	+0.888%	260,782	+42.705%
2025-07-14	199.1500	199.940000	197.6300	199.3300	-0.040%	279,991	+43.972%
2025-07-11	199.6400	200.870000	199.3311	199.4100	-0.623%	225,854	+43.915%
2025-07-10	201.8700	201.870000	199.4300	200.6600	-0.313%	202,208	+43.018%
2025-07-09	200.4600	201.869300	199.5300	201.2900	+0.872%	334,435	+42.570%
2025-07-08	199.5100	200.079900	198.8945	199.5500	+0.418%	227,431	+43.814%
2025-07-07	199.6000	200.055000	197.8250	198.7200	-0.888%	384,300	+44.414%
2025-07-03	198.8900	201.020100	198.8900	200.5000	+1.380%	187,094	+43.132%
2025-07-02	195.0000	197.830000	194.7774	197.7700	+1.270%	270,135	+45.108%
2025-07-01	196.5600	197.090000	193.8700	195.2900	-0.979%	385,741	+46.951%
2025-06-30	196.7300	197.760000	195.9400	197.2200	+0.978%	371,139	+45.513%
2025-06-27	196.0000	196.670000	194.1901	195.3100	-0.031%	252,358	+46.936%
2025-06-26	194.7400	195.509900	193.7000	195.3700	+0.862%	263,855	+46.891%
2025-06-25	193.0200	193.999900	192.9600	193.7000	+0.906%	273,406	+48.157%
2025-06-24	190.5800	192.220000	190.4360	191.9600	+1.819%	278,214	+49.500%
2025-06-23	186.3700	188.715000	185.2600	188.5300	+1.072%	496,393	+52.220%
2025-06-20	188.4300	188.831500	185.7600	186.5300	-0.576%	238,795	+53.852%
2025-06-18	187.5300	188.730000	186.6300	187.6100	+0.219%	312,500	+52.966%
2025-06-17	187.6200	188.809900	186.7700	187.2000	-0.763%	293,376	+53.301%
2025-06-16	186.8000	189.030000	186.8000	188.6400	+1.687%	296,017	+52.131%
2025-06-13	186.3500	187.500000	184.8800	185.5100	-1.597%	499,577	+54.698%
2025-06-12	187.0000	188.960000	187.0000	188.5200	+0.743%	302,789	+52.228%
2025-06-11	188.2900	189.040000	186.5000	187.1300	-0.394%	326,587	+53.359%
2025-06-10	186.9900	188.110000	186.2800	187.8700	+0.428%	401,348	+52.755%
2025-06-09	187.2500	188.390000	187.0600	187.0700	+0.338%	219,917	+53.408%
2025-06-06	186.4700	187.280000	186.0000	186.4400	+0.942%	249,130	+53.926%
2025-06-05	186.0000	187.600000	183.9600	184.7000	-0.340%	514,116	+55.376%
2025-06-04	185.1700	186.000000	184.4400	185.3300	+0.260%	287,389	+54.848%
2025-06-03	182.2600	185.020000	182.1001	184.8500	+1.538%	325,911	+55.250%
2025-06-02	180.0900	182.100000	179.6800	182.0500	+0.898%	360,479	+57.638%
2025-05-30	180.7700	181.010000	177.6600	180.4300	-0.436%	549,688	+59.053%
2025-05-29	183.9800	183.980000	180.4000	181.2200	+0.327%	348,126	+58.360%
2025-05-28	181.6100	182.230000	180.3616	180.6300	-0.463%	202,314	+58.877%
2025-05-27	179.9900	181.641800	179.3700	181.4700	+2.485%	269,578	+58.142%
2025-05-23	175.7200	178.194500	175.3900	177.0700	-1.205%	478,376	+62.071%
2025-05-22	178.9400	180.650000	178.5101	179.2300	+0.201%	202,309	+60.118%
2025-05-21	180.7000	183.240000	178.0501	178.8700	-1.941%	277,744	+60.441%
2025-05-20	181.8900	182.410000	181.0000	182.4100	-0.361%	190,666	+57.327%
2025-05-19	180.6700	183.370000	180.2700	183.0700	-0.218%	281,968	+56.760%
2025-05-16	183.5900	183.590000	181.9200	183.4700	+0.197%	241,739	+56.418%
2025-05-15	182.2100	184.020000	181.5999	183.1100	-0.038%	458,686	+56.725%
2025-05-14	182.7800	183.804100	182.1299	183.1800	+0.709%	485,204	+56.666%
2025-05-13	178.5000	182.420000	178.4550	181.8900	+2.162%	449,096	+57.777%
2025-05-12	177.3100	178.040000	175.5000	178.0400	+4.816%	492,241	+61.188%
2025-05-09	170.7800	171.249900	168.9500	169.8600	-0.012%	307,011	+68.951%
2025-05-08	169.9600	171.525000	168.4000	169.8800	+1.149%	405,228	+68.931%
2025-05-07	166.4700	168.680000	165.1502	167.9500	+0.986%	263,002	+70.872%
2025-05-06	165.3400	167.660000	164.7600	166.3100	-0.805%	299,677	+72.557%
2025-05-05	167.3600	168.942800	167.3000	167.6600	-0.616%	293,820	+71.168%
2025-05-02	168.1200	169.659900	167.5100	168.7000	+1.333%	411,246	+70.113%
2025-05-01	167.2300	169.000000	166.2900	166.4800	+1.879%	343,318	+72.381%
2025-04-30	159.8900	163.910000	158.6401	163.4100	+0.172%	220,253	+75.620%
2025-04-29	161.5000	163.800000	161.5000	163.1300	+0.549%	264,134	+75.921%
2025-04-28	162.5500	163.159900	159.9700	162.2400	-0.191%	256,959	+76.886%
2025-04-25	159.6600	162.940000	159.5501	162.5500	+1.461%	314,048	+76.549%
2025-04-24	155.5600	160.380000	155.5600	160.2100	+3.682%	317,761	+79.127%
2025-04-23	155.7900	157.545000	153.8700	154.5200	+3.123%	391,817	+85.724%
2025-04-22	148.1500	150.880000	147.5200	149.8400	+2.434%	609,316	+91.524%
2025-04-21	147.9500	148.240000	144.1834	146.2800	-2.642%	424,374	+96.185%
2025-04-17	152.1400	152.140000	149.4400	150.2500	-0.563%	297,056	+91.002%
2025-04-16	152.1800	153.740000	148.3490	151.1000	-3.401%	432,032	+89.927%
2025-04-15	156.2100	157.560000	155.7977	156.4200	+0.321%	283,312	+83.468%
2025-04-14	159.6500	159.866100	154.2900	155.9200	+0.880%	578,184	+84.056%
2025-04-11	150.8000	155.240000	149.8000	154.5600	+2.000%	548,408	+85.675%
2025-04-10	153.4800	154.560000	146.3700	151.5300	-4.782%	910,228	+89.388%
2025-04-09	140.0900	159.930000	140.0000	159.1400	+13.834%	954,915	+80.332%
2025-04-08	148.5300	150.329900	137.2500	139.8000	-2.292%	839,885	+105.279%
2025-04-07	135.9300	149.295100	134.1100	143.0800	+0.442%	1,436,528	+100.573%
2025-04-04	146.9300	148.050000	141.6600	142.4500	-6.357%	1,143,770	+101.460%
2025-04-03	155.4100	156.367700	151.9000	152.1200	-7.233%	744,520	+88.654%
2025-04-02	160.2700	165.310000	160.0000	163.9800	+0.843%	186,294	+75.009%
2025-04-01	160.5600	162.795000	159.3306	162.6100	+0.831%	316,160	+76.484%
2025-03-31	158.5000	161.510000	156.6700	161.2700	-0.149%	627,716	+77.950%
2025-03-28	164.9000	165.420000	160.8503	161.5100	-2.570%	514,961	+77.686%
2025-03-27	166.2700	167.170000	164.8900	165.7700	-1.033%	271,819	+73.119%
2025-03-26	171.1000	171.300000	166.7700	167.5000	-2.423%	266,235	+71.331%
2025-03-25	171.1300	171.842100	170.8541	171.6600	+0.386%	187,043	+67.179%
2025-03-24	170.4400	171.470000	170.0500	171.0000	+1.968%	313,971	+67.825%
2025-03-21	165.2900	167.830000	164.4043	167.7000	+0.173%	223,804	+71.127%
2025-03-20	166.6300	169.289000	166.4300	167.4100	-0.623%	276,641	+71.423%
2025-03-19	166.8100	170.260000	166.2600	168.4600	+1.488%	328,349	+70.355%
2025-03-18	167.3900	167.450000	165.3000	165.9900	-1.531%	251,509	+72.890%
2025-03-17	167.3400	169.745700	166.8800	168.5700	+0.609%	284,323	+70.244%
2025-03-14	164.5800	167.720000	164.5700	167.5500	+3.235%	320,017	+71.280%
2025-03-13	165.3500	165.391500	161.7600	162.3000	-1.981%	384,119	+76.821%
2025-03-12	166.0700	167.143500	163.7483	165.5800	+1.508%	354,003	+73.318%
2025-03-11	162.9200	165.845716	161.3300	163.1200	-0.190%	735,930	+75.932%
2025-03-10	167.7500	167.795700	161.6900	163.4300	-4.455%	2,281,625	+75.598%
2025-03-07	168.8900	171.650000	166.6154	171.0500	+1.171%	517,878	+67.776%
2025-03-06	170.7500	173.379500	168.4000	169.0700	-3.106%	470,586	+69.740%
2025-03-05	172.4000	174.878000	170.1800	174.4900	+1.519%	290,043	+64.468%
2025-03-04	170.2400	174.990000	168.3556	171.8800	-0.203%	1,332,929	+66.965%
2025-03-03	178.7400	179.000000	170.6900	172.2300	-3.204%	669,637	+66.626%
2025-02-28	174.3100	177.930000	172.8620	177.9300	+1.639%	461,886	+61.288%
2025-02-27	183.1300	183.160000	175.0500	175.0600	-3.628%	372,683	+63.932%
2025-02-26	181.4900	183.510000	180.2800	181.6500	+0.805%	264,239	+57.985%
2025-02-25	182.4700	182.530000	178.8100	180.2000	-1.498%	391,473	+59.256%
2025-02-24	186.2800	186.890300	182.4500	182.9400	-1.460%	355,631	+56.871%
2025-02-21	191.1800	191.180000	185.5600	185.6500	-2.658%	337,437	+54.581%
2025-02-20	191.3400	191.560000	188.7100	190.7200	-0.360%	198,839	+50.472%
2025-02-19	191.5100	192.180000	190.0000	191.4100	-0.052%	264,755	+49.929%