Dark

FTEC
Fidelity MSCI Information Technology Index ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:51 PM EDT

306.25USD+0.986%(+2.99)306,573

297.79Bid 317.45Ask 19.66Spread

Pre-market

Oct 2, 2026 8:04:30 AM EDT

305.15USD+0.623%(+1.89)428

After-hours

Oct 2, 2026 4:10:30 PM EDT

306.30USD+0.016%(+0.05)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	306.6500	308.250000	305.940000	306.2500	+0.986%	306,573	0.000%
2026-10-01	301.6100	304.149900	299.605000	303.2600	+1.066%	344,875	+0.986%
2026-09-30	299.7000	302.170000	299.500000	300.0600	+0.664%	267,768	+2.063%
2026-09-29	300.6300	300.630000	297.390000	298.0800	-0.174%	215,558	+2.741%
2026-09-28	299.5800	300.770000	296.210000	298.6000	-0.870%	329,067	+2.562%
2026-09-25	300.0400	302.120000	299.270000	301.2200	+0.793%	223,082	+1.670%
2026-09-24	296.3400	299.435000	295.840000	298.8500	-0.340%	251,151	+2.476%
2026-09-23	301.7700	302.150000	297.830000	299.8700	-0.547%	210,409	+2.128%
2026-09-22	299.2500	301.885000	299.250000	301.5200	+0.708%	330,815	+1.569%
2026-09-21	294.7800	299.700000	293.800000	299.4000	+2.622%	300,444	+2.288%
2026-09-18	290.7700	292.000000	288.560000	291.7500	+0.597%	203,998	+4.970%
2026-09-17	288.7200	290.650000	287.800000	290.0200	+2.195%	218,676	+5.596%
2026-09-16	284.9800	286.900000	281.500000	283.7900	+0.109%	242,089	+7.914%
2026-09-15	284.4800	285.375000	283.040000	283.4800	-0.338%	246,182	+8.032%
2026-09-14	282.9900	286.345000	281.384113	284.4400	-1.585%	238,387	+7.668%
2026-09-11	288.4700	290.595000	287.700100	289.0200	+1.240%	184,178	+5.962%
2026-09-10	284.8600	286.930000	284.035000	285.4800	-1.054%	192,548	+7.275%
2026-09-09	288.3600	290.000000	287.460000	288.5200	-0.159%	190,631	+6.145%
2026-09-08	290.8000	291.290000	288.322000	288.9800	-0.114%	181,239	+5.976%
2026-09-04	289.8700	290.960000	288.500000	289.3100	+0.291%	194,172	+5.855%
2026-09-03	284.8200	289.080000	283.710000	288.4700	+1.492%	234,677	+6.164%
2026-09-02	283.6500	284.705000	282.300000	284.2300	+0.194%	129,535	+7.747%
2026-09-01	283.5300	285.710000	282.400000	283.6800	-1.349%	183,431	+7.956%
2026-08-31	286.4700	287.820000	285.760000	287.5600	+0.335%	158,103	+6.500%
2026-08-28	290.2100	291.347700	286.370000	286.6000	-1.529%	203,501	+6.856%
2026-08-27	287.1800	291.090000	286.177100	291.0500	+3.334%	259,033	+5.222%
2026-08-26	278.9300	282.472900	278.930000	281.6600	+0.446%	215,298	+8.730%
2026-08-25	280.3800	281.880000	278.630000	280.4100	+0.943%	390,654	+9.215%
2026-08-24	280.8800	281.252200	276.825000	277.7900	-1.709%	251,846	+10.245%
2026-08-21	284.3400	284.340000	280.670000	282.6200	+0.096%	176,718	+8.361%
2026-08-20	283.4800	284.610000	282.030000	282.3500	-0.416%	153,573	+8.465%
2026-08-19	286.9400	287.680000	281.900000	283.5300	-0.801%	189,157	+8.013%
2026-08-18	287.2800	288.750000	284.650000	285.8200	-2.237%	263,509	+7.148%
2026-08-17	293.4500	294.370000	292.270000	292.3600	-0.048%	206,041	+4.751%
2026-08-14	294.2000	294.360000	291.540000	292.5000	-0.320%	256,360	+4.701%
2026-08-13	290.7000	294.429900	290.675000	293.4400	+1.116%	270,935	+4.365%
2026-08-12	291.1100	291.345000	289.580000	290.2000	+1.189%	313,312	+5.531%
2026-08-11	289.0200	289.269600	285.210000	286.7900	-0.070%	268,768	+6.785%
2026-08-10	289.0300	290.565000	286.820000	286.9900	-0.983%	248,415	+6.711%
2026-08-07	289.5800	290.790000	287.060000	289.8400	+1.538%	199,012	+5.662%
2026-08-06	282.9400	287.660100	281.354100	285.4500	-0.091%	261,746	+7.287%
2026-08-05	287.5000	289.265000	285.480000	285.7100	-0.370%	359,823	+7.189%
2026-08-04	279.9600	287.875000	279.700000	286.7700	+4.382%	582,358	+6.793%
2026-08-03	268.5000	276.215000	267.610000	274.7300	+1.714%	328,418	+11.473%
2026-07-31	272.1000	273.700000	266.000000	270.1000	-0.354%	433,866	+13.384%
2026-07-30	266.4300	271.630000	265.790100	271.0600	+5.005%	343,661	+12.982%
2026-07-29	264.2300	266.610000	257.920000	258.1400	-2.452%	358,920	+18.637%
2026-07-28	264.3500	266.110000	259.550000	264.6300	-1.419%	276,179	+15.728%
2026-07-27	273.4700	273.560000	264.900000	268.4400	-0.769%	335,422	+14.085%
2026-07-24	272.6200	274.700000	269.330000	270.5200	-1.017%	238,370	+13.208%
2026-07-23	273.8000	275.965000	271.245000	273.3000	-1.061%	278,192	+12.056%
2026-07-22	273.8600	277.751300	273.860000	276.2300	-0.282%	282,118	+10.868%
2026-07-21	274.8900	277.260000	273.580000	277.0100	+2.490%	317,108	+10.556%
2026-07-20	272.2500	274.300000	270.100000	270.2800	+0.056%	212,361	+13.308%
2026-07-17	266.2500	273.139900	264.290000	270.1300	-0.979%	569,339	+13.371%
2026-07-16	274.7000	275.160000	271.270000	272.8000	-1.930%	318,454	+12.262%
2026-07-15	281.7200	282.289500	273.570000	278.1700	-0.547%	232,154	+10.095%
2026-07-14	279.0400	280.720000	276.010000	279.7000	+1.311%	201,119	+9.492%
2026-07-13	278.6400	279.530000	275.000000	276.0800	-2.124%	216,951	+10.928%
2026-07-10	279.6400	282.474400	278.260000	282.0700	+0.295%	231,529	+8.572%
2026-07-09	279.4700	282.480000	278.140000	281.2400	+1.969%	208,919	+8.893%
2026-07-08	270.0000	276.055000	269.550000	275.8100	+1.274%	257,880	+11.037%
2026-07-07	273.4300	274.790000	268.550000	272.3400	-2.039%	257,906	+12.451%
2026-07-06	276.2300	280.810000	275.550000	278.0100	+1.504%	168,621	+10.158%
2026-07-02	280.0600	283.100000	271.430000	273.8900	-2.175%	327,297	+11.815%
2026-07-01	281.4400	282.905000	279.440000	279.9800	-1.961%	189,732	+9.383%
2026-06-30	278.6700	286.230000	278.670000	285.5800	+2.601%	308,601	+7.238%
2026-06-29	275.4200	278.500000	269.000000	278.3400	+2.151%	255,332	+10.027%
2026-06-26	271.1200	274.780000	269.770000	272.4800	-1.222%	317,461	+12.394%
2026-06-25	281.7500	281.966400	270.950000	275.8500	+0.302%	330,787	+11.020%
2026-06-24	277.3800	279.250000	272.180000	275.0200	-0.726%	299,272	+11.356%
2026-06-23	277.2700	281.280000	276.260000	277.0300	-3.702%	484,750	+10.548%
2026-06-22	288.9600	291.140000	286.130000	287.6800	+0.398%	272,236	+6.455%
2026-06-18	285.0800	287.280000	283.290000	286.5400	+2.625%	200,443	+6.879%
2026-06-17	284.3800	285.190000	278.670000	279.2100	-0.775%	522,557	+9.684%
2026-06-16	287.4200	288.920000	281.250000	281.3900	-2.417%	355,468	+8.835%
2026-06-15	286.4400	289.000000	285.895000	288.3600	+3.384%	370,595	+6.204%
2026-06-12	277.4200	280.699600	274.838000	278.9200	+0.610%	357,240	+9.799%
2026-06-11	270.0900	277.700000	268.000000	277.2300	+3.278%	420,491	+10.468%
2026-06-10	271.2500	276.200000	268.000000	268.4300	-2.258%	468,006	+14.089%
2026-06-09	282.3300	283.670000	263.620000	274.6300	-1.949%	1,026,500	+11.514%
2026-06-08	281.6400	283.935000	279.000000	280.0900	+1.733%	329,645	+9.340%
2026-06-05	288.0400	288.131900	274.650000	275.3200	-6.169%	827,229	+11.234%
2026-06-04	290.5900	295.550000	288.270000	293.4200	-0.878%	397,792	+4.373%
2026-06-03	300.5300	300.789000	294.690000	296.0200	-1.494%	520,007	+3.456%
2026-06-02	297.6450	300.580000	297.230000	300.5100	+1.291%	350,006	+1.910%
2026-06-01	290.7900	297.540000	290.370100	296.6800	+2.569%	455,138	+3.226%
2026-05-29	287.0400	290.055000	286.635000	289.2500	+1.841%	356,511	+5.877%
2026-05-28	280.8200	284.850000	279.860000	284.0200	+1.291%	240,899	+7.827%
2026-05-27	283.2000	283.200000	277.900000	280.4000	-0.557%	309,817	+9.219%
2026-05-26	280.0200	283.300000	279.100000	281.9700	+2.034%	319,658	+8.611%
2026-05-22	275.4600	278.030000	275.000000	276.3500	+1.053%	285,150	+10.820%
2026-05-21	270.4600	274.249500	270.060000	273.4700	+0.629%	234,723	+11.987%
2026-05-20	268.0200	271.920000	267.060000	271.7600	+2.096%	264,231	+12.691%
2026-05-19	265.4400	268.650000	263.170000	266.1800	-0.549%	259,052	+15.054%
2026-05-18	272.3700	272.740000	264.192400	267.6500	-1.076%	469,605	+14.422%
2026-05-15	270.2800	274.219500	267.920000	270.5600	-1.597%	276,036	+13.191%
2026-05-14	271.9500	275.770000	271.320000	274.9500	+1.555%	280,991	+11.384%
2026-05-13	270.6200	272.050800	266.786800	270.7400	+1.041%	339,837	+13.116%
2026-05-12	269.3600	270.427600	262.595000	267.9500	-1.293%	398,313	+14.294%
2026-05-11	268.4700	272.109900	268.295000	271.4600	+1.151%	309,149	+12.816%
2026-05-08	263.6500	268.455000	263.650000	268.3700	+2.690%	317,878	+14.115%
2026-05-07	262.3400	264.785000	260.320000	261.3400	-0.061%	462,607	+17.185%
2026-05-06	257.5300	261.610000	256.899900	261.5000	+2.601%	384,210	+17.113%
2026-05-05	252.5900	255.480000	252.070000	254.8700	+1.777%	350,420	+20.159%
2026-05-04	251.0300	251.849200	248.500000	250.4200	+0.088%	312,479	+22.295%
2026-05-01	248.3200	250.820000	248.000100	250.2000	+1.579%	346,295	+22.402%
2026-04-30	247.1700	247.200000	242.455000	246.3100	+0.041%	470,911	+24.335%
2026-04-29	245.8100	246.210000	244.060000	246.2100	+0.514%	262,856	+24.386%
2026-04-28	244.2500	246.170000	242.476500	244.9500	-1.567%	373,645	+25.026%
2026-04-27	248.3450	248.960000	245.980000	248.8500	+0.109%	426,137	+23.066%
2026-04-24	245.6200	248.815000	244.250000	248.5800	+2.545%	400,934	+23.200%
2026-04-23	244.1000	245.240000	239.380400	242.4100	-1.403%	387,398	+26.336%
2026-04-22	243.3100	245.870000	242.410000	245.8600	+2.025%	387,853	+24.563%
2026-04-21	242.0500	243.640000	240.190000	240.9800	-0.137%	424,842	+27.085%
2026-04-20	239.9500	241.360000	238.612500	241.3100	+0.424%	301,099	+26.911%
2026-04-17	239.3500	240.830000	238.717000	240.2900	+1.732%	352,731	+27.450%
2026-04-16	234.8600	236.385000	232.840000	236.2000	+1.022%	265,035	+29.657%
2026-04-15	230.1400	234.030000	230.140000	233.8100	+1.834%	401,554	+30.982%
2026-04-14	228.1800	229.670000	227.220000	229.6000	+1.499%	510,275	+33.384%
2026-04-13	221.0200	226.260000	220.809500	226.2100	+2.048%	315,538	+35.383%
2026-04-10	221.3450	223.090000	220.680000	221.6700	+0.449%	397,625	+38.156%
2026-04-09	220.4800	220.840000	218.290000	220.6800	+0.118%	540,335	+38.776%
2026-04-08	222.5800	223.430000	219.110000	220.4200	+2.870%	517,896	+38.939%
2026-04-07	212.4500	214.270000	209.240000	214.2700	+0.332%	516,506	+42.927%
2026-04-06	213.1100	214.300000	212.030100	213.5600	+0.485%	292,484	+43.402%
2026-04-02	206.6300	212.600000	205.517300	212.5300	+0.864%	380,998	+44.097%
2026-04-01	210.0400	212.405000	209.300000	210.7100	+1.279%	387,963	+45.342%
2026-03-31	201.9500	208.500000	201.950000	208.0500	+4.317%	897,467	+47.200%
2026-03-30	205.1600	205.385000	198.170000	199.4400	-1.797%	452,847	+53.555%
2026-03-27	206.1400	206.490000	202.524100	203.0900	-2.139%	512,011	+50.795%
2026-03-26	211.1700	212.150000	207.410000	207.5300	-2.864%	383,560	+47.569%
2026-03-25	214.4600	215.498900	212.920000	213.6500	+0.650%	442,446	+43.342%
2026-03-24	212.1400	213.510000	210.420000	212.2700	-0.497%	639,222	+44.274%
2026-03-23	213.8900	216.310000	212.210000	213.3300	+1.557%	813,522	+43.557%
2026-03-20	214.2900	214.290000	208.546100	210.0600	-2.384%	561,552	+45.792%
2026-03-19	211.8600	216.350000	211.050000	215.1900	+0.238%	743,696	+42.316%
2026-03-18	216.5400	217.760000	214.600000	214.6800	-1.005%	714,706	+42.654%
2026-03-17	216.8900	218.260000	215.990000	216.8600	+0.342%	331,731	+41.220%
2026-03-16	216.0800	218.300000	215.720000	216.1200	+1.460%	653,399	+41.704%
2026-03-13	216.0300	217.880000	212.610000	213.0100	-0.893%	539,200	+43.773%
2026-03-12	217.1500	217.730000	214.670000	214.9300	-1.899%	521,808	+42.488%
2026-03-11	219.1200	220.790000	217.610000	219.0900	+0.394%	417,436	+39.783%
2026-03-10	218.1900	220.600000	216.990000	218.2300	+0.018%	400,488	+40.334%
2026-03-09	212.1100	218.740000	211.420000	218.1900	+1.820%	599,718	+40.359%
2026-03-06	215.2700	218.130000	213.510000	214.2900	-2.025%	442,854	+42.914%
2026-03-05	217.4200	220.290000	215.500000	218.7200	+0.069%	613,297	+40.019%
2026-03-04	216.9800	219.710000	216.260000	218.5700	+1.307%	439,594	+40.115%
2026-03-03	213.7600	217.000000	211.770000	215.7500	-1.407%	544,434	+41.947%
2026-03-02	213.9300	219.430000	213.683500	218.8300	+1.053%	650,560	+39.949%
2026-02-27	216.8300	218.330000	215.760000	216.5500	-1.920%	473,152	+41.422%
2026-02-26	224.1800	224.180000	218.390000	220.7900	-1.477%	385,660	+38.706%
2026-02-25	221.4200	224.680000	221.420000	224.1000	+1.878%	347,336	+36.658%
2026-02-24	217.6500	220.868500	216.750000	219.9700	+1.392%	243,437	+39.224%
2026-02-23	219.3600	219.750000	215.900000	216.9500	-1.530%	398,523	+41.162%
2026-02-20	217.7300	221.900000	217.710000	220.3200	+0.520%	251,139	+39.002%
2026-02-19	218.7400	219.765000	217.810000	219.1800	-0.418%	295,641	+39.725%
2026-02-18	218.8900	221.960000	217.900000	220.1000	+0.917%	328,869	+39.141%
2026-02-17	216.6700	219.670000	214.190000	218.1000	+0.069%	316,490	+40.417%
2026-02-13	218.4200	220.290000	215.780000	217.9500	+0.106%	274,283	+40.514%
2026-02-12	224.5900	224.900000	217.310000	217.7200	-2.495%	582,725	+40.662%
2026-02-11	226.3400	226.500000	221.220000	223.2900	+0.018%	362,886	+37.153%
2026-02-10	225.1500	225.500000	223.130000	223.2500	-0.393%	212,189	+37.178%
2026-02-09	220.0000	225.138900	219.120000	224.1300	+1.577%	287,544	+36.639%
2026-02-06	215.2400	221.300000	214.636000	220.6500	+4.410%	380,250	+38.794%
2026-02-05	213.7100	215.500000	210.510000	211.3300	-1.780%	446,743	+44.916%
2026-02-04	218.8400	219.340000	212.090000	215.1600	-2.013%	684,093	+42.336%
2026-02-03	225.4400	225.440000	216.650000	219.5800	-2.305%	590,361	+39.471%
2026-02-02	222.0000	226.190000	221.971300	224.7600	+0.807%	335,095	+36.256%
2026-01-30	225.8100	226.910000	221.790000	222.9600	-1.754%	650,291	+37.356%
2026-01-29	228.7900	228.865000	221.525000	226.9400	-1.855%	1,096,052	+34.948%
2026-01-28	231.4500	232.170000	230.170000	231.2300	+0.706%	1,881,362	+32.444%
2026-01-27	228.8200	230.420000	228.105000	229.6100	+1.230%	256,531	+33.378%
2026-01-26	225.5400	227.700000	225.000100	226.8200	+0.724%	248,987	+35.019%
2026-01-23	224.8100	226.280000	223.490000	225.1900	+0.120%	243,181	+35.996%
2026-01-22	225.8600	226.050000	223.970000	224.9200	+0.744%	286,946	+36.160%
2026-01-21	221.7300	225.020000	220.110000	223.2600	+1.275%	450,408	+37.172%
2026-01-20	222.2400	223.770000	220.010000	220.4500	-2.576%	556,956	+38.920%
2026-01-16	228.0700	228.303200	225.775000	226.2800	-0.044%	189,838	+35.341%
2026-01-15	228.7600	229.280000	226.160100	226.3800	+0.528%	257,466	+35.281%
2026-01-14	226.6300	227.050000	223.280000	225.1900	-1.254%	419,138	+35.996%
2026-01-13	228.1800	229.320000	226.950000	228.0500	-0.083%	310,626	+34.291%
2026-01-12	225.8000	229.019000	225.800000	228.2400	+0.467%	330,416	+34.179%
2026-01-09	225.3600	227.800000	224.325000	227.1800	+1.018%	252,854	+34.805%
2026-01-08	227.4500	227.450000	223.625000	224.8900	-1.545%	335,983	+36.178%
2026-01-07	228.4500	229.570000	227.670000	228.4200	-0.057%	235,243	+34.073%
2026-01-06	226.9500	228.680000	225.820000	228.5500	+1.187%	393,212	+33.997%
2026-01-05	227.8500	228.360000	225.230000	225.8700	+0.173%	406,375	+35.587%
2026-01-02	227.0400	228.735000	224.045400	225.4800	+0.361%	285,785	+35.821%
2025-12-31	227.2900	227.500000	224.660000	224.6700	-0.965%	212,935	+36.311%
2025-12-30	227.5800	228.175000	226.830000	226.8600	-0.316%	174,364	+34.995%
2025-12-29	226.9600	228.335000	226.340000	227.5800	-0.503%	263,026	+34.568%
2025-12-26	228.9100	229.480000	228.320000	228.7300	+0.083%	202,565	+33.891%
2025-12-24	227.7100	228.790000	227.600100	228.5400	+0.184%	136,474	+34.003%
2025-12-23	226.2200	228.170000	225.620000	228.1200	+0.547%	304,974	+34.250%
2025-12-22	227.6400	227.640000	226.240000	226.8800	+0.630%	223,826	+34.983%
2025-12-19	222.4700	225.470000	222.470000	225.4600	+2.004%	230,983	+35.833%
2025-12-18	221.7700	222.610000	219.990000	221.0300	+1.399%	226,385	+38.556%
2025-12-17	222.9900	222.990000	217.920000	217.9800	-2.093%	268,155	+40.495%
2025-12-16	221.6400	223.191100	220.760000	222.6400	+0.198%	242,041	+37.554%
2025-12-15	226.2600	226.640000	222.000000	222.2000	-1.148%	193,583	+37.826%
2025-12-12	230.0800	230.295000	224.250000	224.7800	-2.903%	275,948	+36.244%
2025-12-11	230.0900	231.669900	227.000000	231.5000	-0.323%	250,968	+32.289%
2025-12-10	231.0400	233.080000	229.680000	232.2500	+0.324%	243,546	+31.862%
2025-12-09	230.5800	231.985000	230.000000	231.5000	+0.199%	282,533	+32.289%
2025-12-08	230.3700	231.800000	229.810000	231.0400	+0.886%	262,650	+32.553%
2025-12-05	228.9200	230.200000	228.140000	229.0100	+0.430%	216,284	+33.728%
2025-12-04	227.4200	228.364200	226.270000	228.0300	+0.489%	257,794	+34.303%
2025-12-03	225.6000	227.127000	224.365000	226.9200	+0.185%	215,899	+34.959%
2025-12-02	225.8700	228.070000	225.280000	226.5000	+1.008%	219,800	+35.210%
2025-12-01	222.1200	224.932500	221.680000	224.2400	-0.018%	182,280	+36.572%
2025-11-28	223.0200	224.330000	222.530000	224.2800	+0.673%	140,081	+36.548%
2025-11-26	222.5200	223.765000	221.000000	222.7800	+1.080%	301,814	+37.467%
2025-11-25	217.6400	220.880000	214.685500	220.4000	+0.319%	265,682	+38.952%
2025-11-24	215.7200	220.170000	215.720000	219.7000	+2.510%	349,374	+39.395%
2025-11-21	213.5700	217.075000	209.550100	214.3200	+0.417%	380,497	+42.894%
2025-11-20	225.2400	226.000000	212.910000	213.4300	-2.920%	419,171	+43.490%
2025-11-19	218.5600	222.450000	217.880000	219.8500	+0.669%	225,603	+39.300%
2025-11-18	219.5300	220.750000	216.400000	218.3900	-1.462%	361,260	+40.231%
2025-11-17	223.2100	225.426900	219.857900	221.6300	-1.686%	256,670	+38.181%
2025-11-14	220.0000	227.434000	219.250000	225.4300	+0.490%	253,510	+35.851%
2025-11-13	228.9100	229.430000	223.130000	224.3300	-2.774%	285,241	+36.518%
2025-11-12	232.1400	232.560000	229.455000	230.7300	+0.104%	243,313	+32.731%
2025-11-11	231.0100	231.278000	228.970000	230.4900	-0.933%	234,824	+32.869%
2025-11-10	231.2000	233.071900	229.920000	232.6600	+2.525%	266,308	+31.630%
2025-11-07	225.0900	227.020000	221.400600	226.9300	-0.180%	457,250	+34.954%
2025-11-06	231.7400	231.950000	226.270000	227.3400	-1.894%	407,541	+34.710%
2025-11-05	230.6700	233.809900	230.400000	231.7300	+0.329%	271,710	+32.158%
2025-11-04	232.9900	234.490000	230.470000	230.9700	-2.663%	475,843	+32.593%
2025-11-03	238.7900	239.198900	235.920000	237.2900	+0.351%	308,183	+29.061%
2025-10-31	238.5000	238.500000	234.965000	236.4600	+0.280%	270,935	+29.515%
2025-10-30	237.1100	238.340000	235.620000	235.8000	-1.219%	247,137	+29.877%
2025-10-29	239.2600	240.250000	236.930000	238.7100	+0.756%	470,068	+28.294%
2025-10-28	236.0800	237.980000	235.220000	236.9200	+0.907%	346,968	+29.263%
2025-10-27	234.0000	234.900000	233.536800	234.7900	+1.813%	355,314	+30.436%
2025-10-24	229.8900	231.370000	229.620000	230.6100	+1.572%	325,558	+32.800%
2025-10-23	223.9900	227.507000	223.945000	227.0400	+1.362%	258,728	+34.888%
2025-10-22	226.6300	227.060000	221.100000	223.9900	-1.235%	350,409	+36.725%
2025-10-21	226.8000	227.770000	225.690000	226.7900	-0.004%	304,723	+35.037%
2025-10-20	225.5500	227.795000	225.550000	226.8000	+1.282%	214,718	+35.031%
2025-10-17	222.1600	224.630000	220.870000	223.9300	+0.089%	230,696	+36.761%
2025-10-16	225.7200	226.384900	222.290000	223.7300	-0.210%	238,810	+36.884%
2025-10-15	225.6000	226.061000	221.494000	224.2000	+0.877%	169,236	+36.597%
2025-10-14	222.0400	224.310000	219.433300	222.2500	-1.284%	391,383	+37.795%
2025-10-13	224.3300	225.779900	222.960000	225.1400	+2.677%	330,491	+36.026%
2025-10-10	229.3900	229.779900	219.110000	219.2700	-4.132%	599,973	+39.668%
2025-10-09	228.9800	229.000000	227.361100	228.7200	-0.026%	235,692	+33.897%
2025-10-08	225.4200	228.780000	225.420000	228.7800	+1.789%	224,979	+33.862%
2025-10-07	228.1400	228.230000	223.444500	224.7600	-0.978%	328,076	+36.256%
2025-10-06	227.3100	228.245000	226.521500	226.9800	+0.884%	323,176	+34.924%
2025-10-03	226.0200	227.127900	224.000000	224.9900	-0.292%	250,884	+36.117%
2025-10-02	226.1100	226.280000	224.460000	225.6500	+0.764%	261,481	+35.719%
2025-10-01	221.2400	224.049900	221.000000	223.9400	+0.797%	211,717	+36.755%
2025-09-30	221.1600	222.355000	220.450000	222.1700	+0.457%	229,070	+37.845%
2025-09-29	221.4200	222.429600	220.760000	221.1600	+0.550%	186,807	+38.474%
2025-09-26	219.5900	220.000000	217.840000	219.9500	+0.292%	217,341	+39.236%
2025-09-25	217.5700	219.802000	216.310500	219.3100	-0.282%	234,710	+39.643%
2025-09-24	222.3300	222.330000	218.680000	219.9300	-0.772%	200,332	+39.249%
2025-09-23	223.6300	223.860000	220.800000	221.6400	-0.987%	321,542	+38.175%
2025-09-22	219.9400	223.990000	219.867000	223.8500	+1.635%	354,639	+36.810%
2025-09-19	219.1800	220.520000	218.260000	220.2500	+0.796%	202,523	+39.047%
2025-09-18	217.3600	219.081000	216.520000	218.5100	+1.789%	249,173	+40.154%
2025-09-17	215.2000	215.529900	212.350100	214.6700	-0.353%	404,877	+42.661%
2025-09-16	216.5000	216.500000	215.085000	215.4300	-0.305%	195,919	+42.158%
2025-09-15	214.3200	216.140000	214.130000	216.0900	+0.915%	271,774	+41.723%
2025-09-12	214.3400	214.700000	213.680000	214.1300	+0.117%	273,113	+43.021%
2025-09-11	214.1500	214.522500	213.360000	213.8800	+0.531%	284,996	+43.188%
2025-09-10	213.4900	214.046400	211.750000	212.7500	+1.334%	307,701	+43.948%
2025-09-09	210.0400	210.180000	208.450000	209.9500	+0.148%	227,054	+45.868%
2025-09-08	209.1500	210.240000	209.150000	209.6400	+0.784%	303,141	+46.084%
2025-09-05	209.5000	209.500000	205.740000	208.0100	+0.222%	215,325	+47.228%
2025-09-04	205.9500	207.619900	204.750000	207.5500	+0.621%	223,257	+47.555%
2025-09-03	206.3000	206.680000	204.700900	206.2700	+0.536%	271,562	+48.470%
2025-09-02	203.3500	205.290000	202.390100	205.1700	-1.061%	369,136	+49.266%
2025-08-29	209.6700	209.670000	206.580000	207.3700	-1.538%	268,671	+47.683%
2025-08-28	208.9200	211.070000	208.120000	210.6100	+1.017%	340,260	+45.411%
2025-08-27	207.3400	208.839900	206.590100	208.4900	+0.700%	189,237	+46.890%
2025-08-26	206.1200	207.340000	206.000000	207.0400	+0.505%	182,252	+47.918%
2025-08-25	206.0200	207.325000	205.510000	206.0000	-0.257%	197,852	+48.665%
2025-08-22	202.7600	207.610100	202.010000	206.5300	+1.784%	253,598	+48.284%
2025-08-21	202.7300	203.850000	201.980000	202.9100	-0.221%	191,271	+50.929%
2025-08-20	204.3900	204.390000	200.210100	203.3600	-0.742%	393,363	+50.595%
2025-08-19	208.8500	208.850000	204.520100	204.8800	-1.901%	255,939	+49.478%
2025-08-18	208.1700	209.030000	207.962800	208.8500	+0.336%	177,725	+46.636%
2025-08-15	209.5600	209.560000	207.500000	208.1500	-0.687%	236,171	+47.129%
2025-08-14	209.1300	210.230000	208.333100	209.5900	-0.380%	182,781	+46.119%
2025-08-13	211.2000	211.470000	209.450000	210.3900	+0.128%	274,603	+45.563%
2025-08-12	207.8000	210.120000	206.530100	210.1200	+1.615%	260,441	+45.750%
2025-08-11	207.9300	208.880200	206.240000	206.7800	-0.615%	274,056	+48.104%
2025-08-08	207.0000	208.369900	206.376000	208.0600	+0.887%	259,801	+47.193%
2025-08-07	208.1000	208.549200	204.310000	206.2300	+0.194%	258,870	+48.499%
2025-08-06	203.7200	206.060000	203.612700	205.8300	+1.210%	237,427	+48.788%
2025-08-05	205.7100	205.980000	202.876000	203.3700	-0.853%	343,687	+50.588%
2025-08-04	202.6200	205.190000	202.540000	205.1200	+2.223%	278,479	+49.303%
2025-08-01	203.3100	203.310000	199.550100	200.6600	-2.469%	692,102	+52.621%
2025-07-31	209.7800	210.000000	204.672100	205.7400	-0.493%	379,430	+48.853%
2025-07-30	206.7300	207.455200	205.175000	206.7600	+0.310%	205,647	+48.119%
2025-07-29	207.7100	208.870000	205.610100	206.1200	-0.174%	313,715	+48.578%
2025-07-28	205.7300	206.480000	205.250000	206.4800	+0.751%	214,990	+48.319%
2025-07-25	204.4500	205.365000	203.940000	204.9400	+0.274%	235,768	+49.434%
2025-07-24	204.2800	204.880000	203.224500	204.3800	+0.373%	222,563	+49.843%
2025-07-23	202.8900	203.810300	201.760000	203.6200	+0.737%	252,224	+50.403%
2025-07-22	204.1400	204.140000	200.550000	202.1300	-0.999%	355,504	+51.511%
2025-07-21	204.2800	205.678800	203.985000	204.1700	+0.118%	241,151	+49.998%
2025-07-18	204.9900	204.990000	203.300000	203.9300	-0.064%	244,375	+50.174%
2025-07-17	202.2500	204.418700	202.000000	204.0600	+1.090%	245,585	+50.078%
2025-07-16	201.4400	202.050000	198.880100	201.8600	+0.378%	281,708	+51.714%
2025-07-15	201.8200	202.300000	201.100000	201.1000	+0.888%	260,782	+52.287%
2025-07-14	199.1500	199.940000	197.630000	199.3300	-0.040%	279,991	+53.640%
2025-07-11	199.6400	200.870000	199.331100	199.4100	-0.623%	225,854	+53.578%
2025-07-10	201.8700	201.870000	199.430000	200.6600	-0.313%	202,208	+52.621%
2025-07-09	200.4600	201.869300	199.530000	201.2900	+0.872%	334,435	+52.144%
2025-07-08	199.5100	200.079900	198.894500	199.5500	+0.418%	227,431	+53.470%
2025-07-07	199.6000	200.055000	197.825000	198.7200	-0.888%	384,300	+54.111%
2025-07-03	198.8900	201.020100	198.890000	200.5000	+1.380%	187,094	+52.743%
2025-07-02	195.0000	197.830000	194.777400	197.7700	+1.270%	270,135	+54.852%
2025-07-01	196.5600	197.090000	193.870000	195.2900	-0.979%	385,741	+56.818%
2025-06-30	196.7300	197.760000	195.940000	197.2200	+0.978%	371,139	+55.283%
2025-06-27	196.0000	196.670000	194.190100	195.3100	-0.031%	252,358	+56.802%
2025-06-26	194.7400	195.509900	193.700000	195.3700	+0.862%	263,855	+56.754%
2025-06-25	193.0200	193.999900	192.960000	193.7000	+0.906%	273,406	+58.105%
2025-06-24	190.5800	192.220000	190.436000	191.9600	+1.819%	278,214	+59.538%
2025-06-23	186.3700	188.715000	185.260000	188.5300	+1.072%	496,393	+62.441%
2025-06-20	188.4300	188.831500	185.760000	186.5300	-0.576%	238,795	+64.183%
2025-06-18	187.5300	188.730000	186.630000	187.6100	+0.219%	312,500	+63.238%
2025-06-17	187.6200	188.809900	186.770000	187.2000	-0.763%	293,376	+63.595%
2025-06-16	186.8000	189.030000	186.800000	188.6400	+1.687%	296,017	+62.346%
2025-06-13	186.3500	187.500000	184.880000	185.5100	-1.597%	499,577	+65.085%
2025-06-12	187.0000	188.960000	187.000000	188.5200	+0.743%	302,789	+62.450%
2025-06-11	188.2900	189.040000	186.500000	187.1300	-0.394%	326,587	+63.656%
2025-06-10	186.9900	188.110000	186.280000	187.8700	+0.428%	401,348	+63.012%
2025-06-09	187.2500	188.390000	187.060000	187.0700	+0.338%	219,917	+63.709%
2025-06-06	186.4700	187.280000	186.000000	186.4400	+0.942%	249,130	+64.262%
2025-06-05	186.0000	187.600000	183.960000	184.7000	-0.340%	514,116	+65.809%
2025-06-04	185.1700	186.000000	184.440000	185.3300	+0.260%	287,389	+65.246%
2025-06-03	182.2600	185.020000	182.100100	184.8500	+1.538%	325,911	+65.675%
2025-06-02	180.0900	182.100000	179.680000	182.0500	+0.898%	360,479	+68.223%
2025-05-30	180.7700	181.010000	177.660000	180.4300	-0.436%	549,688	+69.733%
2025-05-29	183.9800	183.980000	180.400000	181.2200	+0.327%	348,126	+68.993%
2025-05-28	181.6100	182.230000	180.361600	180.6300	-0.463%	202,314	+69.545%
2025-05-27	179.9900	181.641800	179.370000	181.4700	+2.485%	269,578	+68.761%
2025-05-23	175.7200	178.194500	175.390000	177.0700	-1.205%	478,376	+72.954%
2025-05-22	178.9400	180.650000	178.510100	179.2300	+0.201%	202,309	+70.870%
2025-05-21	180.7000	183.240000	178.050100	178.8700	-1.941%	277,744	+71.214%
2025-05-20	181.8900	182.410000	181.000000	182.4100	-0.361%	190,666	+67.891%
2025-05-19	180.6700	183.370000	180.270000	183.0700	-0.218%	281,968	+67.286%
2025-05-16	183.5900	183.590000	181.920000	183.4700	+0.197%	241,739	+66.921%
2025-05-15	182.2100	184.020000	181.599900	183.1100	-0.038%	458,686	+67.249%
2025-05-14	182.7800	183.804100	182.129900	183.1800	+0.709%	485,204	+67.185%
2025-05-13	178.5000	182.420000	178.455000	181.8900	+2.162%	449,096	+68.371%
2025-05-12	177.3100	178.040000	175.500000	178.0400	+4.816%	492,241	+72.012%
2025-05-09	170.7800	171.249900	168.950000	169.8600	-0.012%	307,011	+80.296%
2025-05-08	169.9600	171.525000	168.400000	169.8800	+1.149%	405,228	+80.274%
2025-05-07	166.4700	168.680000	165.150200	167.9500	+0.986%	263,002	+82.346%
2025-05-06	165.3400	167.660000	164.760000	166.3100	-0.805%	299,677	+84.144%
2025-05-05	167.3600	168.942800	167.300000	167.6600	-0.616%	293,820	+82.661%
2025-05-02	168.1200	169.659900	167.510000	168.7000	+1.333%	411,246	+81.535%
2025-05-01	167.2300	169.000000	166.290000	166.4800	+1.879%	343,318	+83.956%
2025-04-30	159.8900	163.910000	158.640100	163.4100	+0.172%	220,253	+87.412%
2025-04-29	161.5000	163.800000	161.500000	163.1300	+0.549%	264,134	+87.734%
2025-04-28	162.5500	163.159900	159.970000	162.2400	-0.191%	256,959	+88.764%
2025-04-25	159.6600	162.940000	159.550100	162.5500	+1.461%	314,048	+88.404%
2025-04-24	155.5600	160.380000	155.560000	160.2100	+3.682%	317,761	+91.155%
2025-04-23	155.7900	157.545000	153.870000	154.5200	+3.123%	391,817	+98.194%
2025-04-22	148.1500	150.880000	147.520000	149.8400	+2.434%	609,316	+104.385%
2025-04-21	147.9500	148.240000	144.183400	146.2800	-2.642%	424,374	+109.359%
2025-04-17	152.1400	152.140000	149.440000	150.2500	-0.563%	297,056	+103.827%
2025-04-16	152.1800	153.740000	148.349000	151.1000	-3.401%	432,032	+102.680%
2025-04-15	156.2100	157.560000	155.797700	156.4200	+0.321%	283,312	+95.787%
2025-04-14	159.6500	159.866100	154.290000	155.9200	+0.880%	578,184	+96.415%