Dark

FUTY
Fidelity MSCI Utilities Index ETF
stock NYSE ETF

At Close

Aug 10, 2026 3:59:52 PM EDT

55.73USD-1.118%(-0.63)365,790

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 9:12:30 AM EDT

56.75USD+0.690%(+0.39)869

After-hours

Aug 10, 2026 4:10:30 PM EDT

55.76USD+0.054%(+0.03)3

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	56.2400	56.240000	55.6050	55.7600	-1.065%	365,887	0.000%
2026-08-07	55.9300	56.660000	55.4700	56.3600	+0.661%	489,541	-1.065%
2026-08-06	56.8200	57.020000	55.7379	55.9900	-0.515%	607,552	-0.411%
2026-08-05	56.9300	56.930000	55.8500	56.2800	-1.055%	528,647	-0.924%
2026-08-04	57.0700	57.100000	56.2100	56.8800	-0.525%	1,127,988	-1.969%
2026-08-03	57.0400	57.510000	56.5900	57.1800	+0.158%	479,703	-2.483%
2026-07-31	57.4400	57.511200	57.0500	57.0900	-0.696%	438,809	-2.330%
2026-07-30	58.0400	58.165000	57.1400	57.4900	-0.485%	411,277	-3.009%
2026-07-29	58.8100	58.860000	57.5550	57.7700	-1.366%	311,597	-3.479%
2026-07-28	58.9700	59.670000	58.5600	58.5700	-0.357%	335,709	-4.798%
2026-07-27	59.5000	59.520000	58.6500	58.7800	-1.243%	238,610	-5.138%
2026-07-24	59.6600	60.005000	59.3400	59.5200	+0.034%	307,619	-6.317%
2026-07-23	58.9800	59.670000	58.9400	59.5000	+0.456%	184,122	-6.286%
2026-07-22	58.1900	59.270000	58.1900	59.2300	+2.209%	368,745	-5.859%
2026-07-21	57.9800	58.060000	57.6000	57.9500	+0.017%	285,572	-3.779%
2026-07-20	58.4200	58.895000	57.8150	57.9400	-0.583%	314,135	-3.763%
2026-07-17	58.9900	59.450000	58.1499	58.2800	-0.648%	305,030	-4.324%
2026-07-16	58.4300	58.830000	58.2100	58.6600	+0.480%	292,205	-4.944%
2026-07-15	58.9400	59.270000	58.2850	58.3800	-0.916%	253,514	-4.488%
2026-07-14	59.1500	59.690000	58.7850	58.9200	0.000%	248,182	-5.363%
2026-07-13	58.5800	59.140000	58.5800	58.9200	+0.666%	253,587	-5.363%
2026-07-10	58.1500	58.650000	58.1500	58.5300	+0.602%	193,682	-4.733%
2026-07-09	58.6900	58.780000	58.1100	58.1800	-0.428%	215,045	-4.160%
2026-07-08	58.9200	59.000000	58.3950	58.4300	-0.747%	451,862	-4.570%
2026-07-07	58.5900	59.645000	58.5900	58.8700	+0.891%	453,802	-5.283%
2026-07-06	58.9000	59.040000	58.1600	58.3500	-1.068%	355,805	-4.439%
2026-07-02	58.0600	58.990000	58.0600	58.9800	+2.165%	373,594	-5.459%
2026-07-01	58.3800	58.430000	57.5700	57.7300	-1.181%	270,417	-3.412%
2026-06-30	59.1900	59.200000	58.4200	58.4200	-1.434%	365,585	-4.553%
2026-06-29	59.4800	59.660000	59.0200	59.2700	-0.403%	307,576	-5.922%
2026-06-26	59.3100	59.570000	59.1401	59.5100	+0.694%	289,866	-6.301%
2026-06-25	58.8200	59.520000	58.6800	59.1000	+0.630%	268,706	-5.651%
2026-06-24	58.3000	58.800000	58.1800	58.7300	+0.911%	282,790	-5.057%
2026-06-23	57.7100	58.350000	57.4500	58.2000	+0.779%	448,109	-4.192%
2026-06-22	57.5000	58.060000	57.4600	57.7500	+0.435%	325,008	-3.446%
2026-06-18	57.2700	58.190000	57.1900	57.5000	+0.017%	328,126	-3.026%
2026-06-17	57.9700	58.320000	57.1900	57.4900	-1.305%	402,324	-3.009%
2026-06-16	57.9900	58.780000	57.9650	58.2500	+0.639%	296,257	-4.275%
2026-06-15	57.6000	58.160000	57.2000	57.8800	+0.591%	348,637	-3.663%
2026-06-12	57.0600	57.690000	57.0600	57.5400	+1.143%	351,338	-3.094%
2026-06-11	57.0900	57.530000	56.8800	56.8900	0.000%	355,453	-1.986%
2026-06-10	57.0600	57.160000	56.6900	56.8900	+0.053%	295,870	-1.986%
2026-06-09	56.5300	56.990000	56.2800	56.8600	+0.959%	440,354	-1.935%
2026-06-08	57.3900	57.410000	56.2900	56.3200	-1.864%	347,751	-0.994%
2026-06-05	56.9800	57.700000	56.9800	57.3900	+0.790%	397,833	-2.840%
2026-06-04	56.8500	57.050000	56.1601	56.9400	+0.601%	271,907	-2.072%
2026-06-03	56.9400	57.570000	56.5800	56.6000	-0.597%	288,879	-1.484%
2026-06-02	55.9900	56.996900	55.9750	56.9400	+1.988%	278,750	-2.072%
2026-06-01	56.8000	56.970000	55.8200	55.8300	-2.955%	296,235	-0.125%
2026-05-29	57.8300	57.880000	57.3000	57.5300	-0.381%	353,626	-3.077%
2026-05-28	58.2900	58.540000	57.6900	57.7500	-1.113%	410,969	-3.446%
2026-05-27	58.5500	58.680000	58.1850	58.4000	-0.477%	277,732	-4.521%
2026-05-26	58.8700	59.020000	58.6600	58.6800	+0.085%	243,907	-4.976%
2026-05-22	58.2300	58.740000	58.0750	58.6300	+0.808%	270,018	-4.895%
2026-05-21	57.5900	58.175000	57.4500	58.1600	+1.007%	195,366	-4.127%
2026-05-20	57.7000	57.945000	57.4350	57.5800	+0.471%	232,380	-3.161%
2026-05-19	56.6300	57.390000	56.4350	57.3100	+0.880%	274,342	-2.705%
2026-05-18	56.9300	57.120000	56.3000	56.8100	+0.212%	359,964	-1.848%
2026-05-15	57.8300	57.830000	56.6600	56.6900	-2.343%	386,981	-1.641%
2026-05-14	57.7600	58.050000	57.6100	58.0500	+0.537%	327,920	-3.945%
2026-05-13	58.0800	58.080000	57.3600	57.7400	-1.198%	415,009	-3.429%
2026-05-12	58.3100	58.640000	57.9500	58.4400	+0.103%	277,865	-4.586%
2026-05-11	58.2200	58.580000	58.0200	58.3800	+0.916%	463,311	-4.488%
2026-05-08	58.6100	58.840000	57.8350	57.8500	-0.772%	262,606	-3.613%
2026-05-07	59.1000	59.100000	58.2000	58.3000	-1.337%	328,900	-4.357%
2026-05-06	59.8200	59.820000	58.9800	59.0900	-1.270%	642,656	-5.635%
2026-05-05	60.0800	60.369700	59.8100	59.8500	0.000%	217,889	-6.834%
2026-05-04	59.7100	60.390000	59.4800	59.8500	-0.300%	183,617	-6.834%
2026-05-01	60.4700	60.940000	59.9900	60.0300	-0.613%	253,628	-7.113%
2026-04-30	59.1000	60.460000	59.1000	60.4000	+2.373%	254,490	-7.682%
2026-04-29	59.5800	59.760000	58.8500	59.0000	-1.255%	230,142	-5.492%
2026-04-28	59.9200	60.030000	59.5000	59.7500	+0.050%	184,004	-6.678%
2026-04-27	59.8000	60.070000	59.6900	59.7200	+0.117%	242,368	-6.631%
2026-04-24	59.4900	59.825000	59.1800	59.6500	+0.101%	233,707	-6.521%
2026-04-23	58.4500	59.635000	58.4500	59.5900	+2.795%	1,152,711	-6.427%
2026-04-22	58.5100	58.900000	57.7900	57.9700	-0.121%	755,634	-3.812%
2026-04-21	59.2400	59.300000	58.0000	58.0400	-1.810%	423,405	-3.928%
2026-04-20	59.5500	59.825000	58.9900	59.1100	-0.806%	517,400	-5.667%
2026-04-17	59.8400	59.840000	58.9500	59.5900	-0.434%	318,548	-6.427%
2026-04-16	59.4800	59.865000	59.2150	59.8500	+0.656%	294,725	-6.834%
2026-04-15	59.8400	59.840000	59.2400	59.4600	-0.834%	368,504	-6.223%
2026-04-14	59.8300	60.060000	59.2500	59.9600	+0.335%	2,706,194	-7.005%
2026-04-13	60.3800	60.380000	59.4200	59.7600	-1.256%	173,139	-6.693%
2026-04-10	60.6700	61.140000	60.4100	60.5200	-0.395%	201,691	-7.865%
2026-04-09	60.1900	61.420000	60.1900	60.7600	+0.763%	241,187	-8.229%
2026-04-08	59.9000	60.300000	59.3200	60.3000	+1.056%	421,342	-7.529%
2026-04-07	59.3300	59.862900	59.3300	59.6700	+0.319%	209,674	-6.553%
2026-04-06	59.5700	59.890000	59.4300	59.4800	-0.452%	149,315	-6.254%
2026-04-02	59.2500	60.005000	59.1800	59.7500	+0.657%	399,668	-6.678%
2026-04-01	59.0400	59.600000	59.0200	59.3600	+0.491%	206,807	-6.065%
2026-03-31	59.1300	59.130000	58.3000	59.0700	-0.101%	831,179	-5.604%
2026-03-30	59.2800	59.620000	58.9100	59.1300	+0.664%	268,516	-5.699%
2026-03-27	58.4400	59.350000	58.4400	58.7400	+0.462%	157,314	-5.073%
2026-03-26	58.1900	58.643600	58.0900	58.4700	+0.223%	306,301	-4.635%
2026-03-25	58.6000	58.810000	58.2900	58.3400	+0.361%	215,801	-4.422%
2026-03-24	57.5000	58.680000	57.4797	58.1300	+0.675%	298,493	-4.077%
2026-03-23	57.8600	58.255000	57.4500	57.7400	+1.103%	243,208	-3.429%
2026-03-20	59.4500	59.640000	56.9100	57.1100	-4.674%	357,711	-2.364%
2026-03-19	60.0000	60.320000	59.2900	59.9100	-0.482%	380,339	-6.927%
2026-03-18	60.5900	60.640000	60.1450	60.2000	-0.693%	684,399	-7.375%
2026-03-17	61.1000	61.200000	60.5800	60.6200	-0.230%	193,372	-8.017%
2026-03-16	60.9800	61.070000	60.4500	60.7600	+0.529%	193,771	-8.229%
2026-03-13	60.2900	60.850000	60.2501	60.4400	+0.918%	272,031	-7.743%
2026-03-12	59.2200	60.535000	59.2200	59.8900	+0.689%	220,895	-6.896%
2026-03-11	59.8800	59.880000	59.2650	59.4800	-0.784%	193,527	-6.254%
2026-03-10	60.1800	60.570000	59.8900	59.9500	-0.613%	450,381	-6.989%
2026-03-09	59.8400	60.449900	59.2600	60.3200	+0.233%	149,581	-7.560%
2026-03-06	60.1000	60.440000	59.6900	60.1800	-0.414%	296,527	-7.345%
2026-03-05	60.5400	60.540000	59.9000	60.4300	-0.772%	278,248	-7.728%
2026-03-04	60.8000	61.100000	60.2400	60.9000	+0.379%	204,970	-8.440%
2026-03-03	60.1400	61.090000	59.2400	60.6700	-0.590%	436,163	-8.093%
2026-03-02	61.0200	61.430000	60.9700	61.0300	-0.667%	349,599	-8.635%
2026-02-27	60.7500	61.510000	60.7400	61.4400	+1.036%	209,778	-9.245%
2026-02-26	60.8700	61.075000	60.5000	60.8100	-0.409%	175,814	-8.305%
2026-02-25	60.8600	61.110000	60.1000	61.0600	+0.395%	183,683	-8.680%
2026-02-24	60.1600	60.850000	59.6750	60.8200	+1.097%	263,647	-8.320%
2026-02-23	59.8500	60.520000	59.8000	60.1600	+0.602%	279,468	-7.314%
2026-02-20	59.7500	59.920000	59.2450	59.8000	+0.470%	395,842	-6.756%
2026-02-19	59.0900	59.610000	59.0000	59.5200	+1.053%	270,948	-6.317%
2026-02-18	59.9200	59.920000	58.8500	58.9000	-1.702%	366,337	-5.331%
2026-02-17	60.3900	60.660000	59.7800	59.9200	-0.216%	331,470	-6.943%
2026-02-13	58.4900	60.180000	58.4900	60.0500	+2.650%	371,895	-7.144%
2026-02-12	57.8700	59.059900	57.8700	58.5000	+1.457%	524,341	-4.684%
2026-02-11	57.4200	57.685000	57.1350	57.6600	+0.822%	238,624	-3.295%
2026-02-10	56.6500	57.590000	56.4643	57.1900	+1.581%	251,306	-2.500%
2026-02-09	56.1700	56.411100	55.8100	56.3000	+0.285%	336,507	-0.959%
2026-02-06	56.3600	56.775000	55.7350	56.1400	+0.573%	220,057	-0.677%
2026-02-05	55.9800	56.150000	55.5500	55.8200	+0.054%	251,325	-0.107%
2026-02-04	56.3200	56.540000	55.6800	55.7900	-0.482%	245,108	-0.054%
2026-02-03	55.3200	56.271460	55.3200	56.0600	+1.503%	366,644	-0.535%
2026-02-02	56.0700	56.310000	55.2000	55.2300	-1.498%	277,235	+0.960%
2026-01-30	56.0200	56.230000	55.4800	56.0700	-0.267%	211,887	-0.553%
2026-01-29	56.4100	56.725000	55.8800	56.2200	+0.018%	296,269	-0.818%
2026-01-28	56.3700	56.606400	55.9750	56.2100	-0.195%	177,338	-0.801%
2026-01-27	55.6200	56.449700	55.4050	56.3200	+1.277%	207,424	-0.994%
2026-01-26	55.4200	56.011000	55.4200	55.6100	+0.652%	210,366	+0.270%
2026-01-23	55.4900	55.520000	54.9450	55.2500	-0.450%	265,268	+0.923%
2026-01-22	56.0500	56.190000	55.3542	55.5000	-0.662%	392,487	+0.468%
2026-01-21	56.0800	56.103000	55.4300	55.8700	+0.269%	414,272	-0.197%
2026-01-20	55.9800	56.210000	55.5500	55.7200	-1.083%	338,402	+0.072%
2026-01-16	56.0000	56.449600	55.7400	56.3300	-0.530%	307,725	-1.012%
2026-01-15	56.2500	56.880000	56.2500	56.6300	+1.107%	565,417	-1.536%
2026-01-14	55.5600	56.180000	55.5600	56.0100	+0.701%	228,217	-0.446%
2026-01-13	55.3700	55.740000	55.0501	55.6200	+0.615%	294,687	+0.252%
2026-01-12	55.0300	55.429300	54.9200	55.2800	+0.236%	206,679	+0.868%
2026-01-09	55.2400	55.700000	55.1500	55.1500	+1.156%	260,696	+1.106%
2026-01-08	54.3500	54.870000	54.3500	54.5200	+0.313%	236,234	+2.274%
2026-01-07	55.7000	55.700000	54.1900	54.3500	-2.283%	402,303	+2.594%
2026-01-06	55.3600	55.670000	55.1179	55.6200	+0.542%	568,765	+0.252%
2026-01-05	55.9600	56.000000	54.5100	55.3200	-0.967%	448,693	+0.795%
2026-01-02	55.4100	56.110000	55.1856	55.8600	+1.159%	215,521	-0.179%
2025-12-31	55.5800	55.580000	55.1900	55.2200	-0.630%	413,883	+0.978%
2025-12-30	55.5100	55.650000	55.4000	55.5700	+0.234%	143,044	+0.342%
2025-12-29	55.3500	55.750000	55.3500	55.4400	+0.108%	246,393	+0.577%
2025-12-26	55.4200	55.475000	55.1800	55.3800	-0.072%	139,873	+0.686%
2025-12-24	55.2000	55.490000	55.1250	55.4200	+0.417%	117,490	+0.613%
2025-12-23	54.9600	55.360000	54.9500	55.1900	+0.273%	203,262	+1.033%
2025-12-22	54.7900	55.085000	54.4700	55.0400	+0.456%	434,958	+1.308%
2025-12-19	55.4600	55.665000	54.7600	54.7900	-1.933%	216,266	+1.770%
2025-12-18	55.6600	56.140000	55.5800	55.8700	+1.012%	206,022	-0.197%
2025-12-17	55.7400	55.740000	55.0500	55.3100	-0.718%	285,170	+0.814%
2025-12-16	55.8600	56.015000	55.3500	55.7100	-0.358%	401,081	+0.090%
2025-12-15	55.7400	55.970000	55.4400	55.9100	+0.793%	304,035	-0.268%
2025-12-12	55.8100	56.124800	55.3800	55.4700	-0.520%	214,988	+0.523%
2025-12-11	55.4000	55.854900	55.3350	55.7600	+0.814%	185,702	0.000%
2025-12-10	55.4000	55.439900	54.9100	55.3100	-0.072%	284,013	+0.814%
2025-12-09	55.4200	55.861656	55.3200	55.3500	0.000%	223,122	+0.741%
2025-12-08	56.1800	56.180000	55.2300	55.3500	-1.178%	462,120	+0.741%
2025-12-05	56.6300	56.630000	55.9800	56.0100	-0.990%	224,790	-0.446%
2025-12-04	56.6500	56.960000	56.4000	56.5700	-0.141%	169,382	-1.432%
2025-12-03	56.9100	56.950000	56.4100	56.6500	-0.299%	197,805	-1.571%
2025-12-02	57.4800	57.480000	56.7550	56.8200	-0.803%	329,281	-1.866%
2025-12-01	58.2200	58.220000	57.2100	57.2800	-2.169%	275,044	-2.654%
2025-11-28	58.2700	58.610000	58.2034	58.5500	+0.671%	56,759	-4.765%
2025-11-26	57.6800	58.227700	57.6800	58.1600	+1.289%	265,535	-4.127%
2025-11-25	57.6700	57.820000	57.1800	57.4200	-0.313%	214,514	-2.891%
2025-11-24	57.0200	57.740000	56.6900	57.6000	+1.141%	195,791	-3.194%
2025-11-21	57.0700	57.170000	56.5300	56.9500	+0.176%	302,674	-2.090%
2025-11-20	57.6000	57.940000	56.8100	56.8500	-0.560%	130,594	-1.917%
2025-11-19	57.6200	57.780000	57.0400	57.1700	-0.712%	186,246	-2.466%
2025-11-18	57.7900	58.093400	57.5600	57.5800	-0.363%	145,766	-3.161%
2025-11-17	57.4900	57.996600	57.4100	57.7900	+0.750%	198,646	-3.513%
2025-11-14	57.1600	57.723000	57.0000	57.3600	+0.087%	215,829	-2.789%
2025-11-13	58.0400	58.040000	57.2600	57.3100	-1.326%	145,464	-2.705%
2025-11-12	58.0000	58.150000	57.7726	58.0800	+0.172%	194,740	-3.994%
2025-11-11	58.0000	58.040000	57.6750	57.9800	+0.052%	155,635	-3.829%
2025-11-10	58.1900	58.344900	57.4700	57.9500	-0.035%	181,356	-3.779%
2025-11-07	56.9200	57.970000	56.8200	57.9700	+1.417%	159,082	-3.812%
2025-11-06	57.3000	57.730000	57.1500	57.1600	-0.487%	160,456	-2.449%
2025-11-05	57.4000	57.690000	57.1900	57.4400	+0.087%	383,246	-2.925%
2025-11-04	57.4600	57.560000	57.1100	57.3900	-0.330%	225,580	-2.840%
2025-11-03	57.5600	57.709000	56.9100	57.5800	+0.017%	217,760	-3.161%
2025-10-31	57.8700	57.870000	57.2500	57.5700	-0.673%	156,906	-3.144%
2025-10-30	58.2000	58.670000	57.9200	57.9600	-0.412%	184,516	-3.796%
2025-10-29	58.2900	58.590000	57.9700	58.2000	-0.154%	260,420	-4.192%
2025-10-28	59.4400	59.440000	58.1953	58.2900	-1.587%	219,729	-4.340%
2025-10-27	59.2100	59.260000	58.5100	59.2300	+0.237%	166,393	-5.859%
2025-10-24	58.7900	59.320000	58.6850	59.0900	+1.320%	128,815	-5.635%
2025-10-23	58.6900	58.759900	58.0299	58.3200	-0.086%	208,156	-4.390%
2025-10-22	58.6700	58.675000	58.0400	58.3700	-0.273%	142,355	-4.471%
2025-10-21	59.3000	59.300000	58.2900	58.5300	-1.182%	372,182	-4.733%
2025-10-20	59.6300	59.785000	59.0300	59.2300	-0.017%	203,557	-5.859%
2025-10-17	59.5200	59.580000	58.9632	59.2400	-0.370%	174,503	-5.874%
2025-10-16	60.2500	60.560000	59.4200	59.4600	-0.999%	189,285	-6.223%
2025-10-15	59.6100	60.262600	59.5300	60.0600	+1.247%	206,655	-7.160%
2025-10-14	58.7000	59.520000	58.6000	59.3200	+0.867%	154,022	-6.001%
2025-10-13	58.3900	59.080000	58.3900	58.8100	+0.875%	145,396	-5.186%
2025-10-10	58.7700	59.100000	58.2500	58.3000	-0.444%	184,675	-4.357%
2025-10-09	58.8700	59.010000	58.4100	58.5600	-0.255%	223,910	-4.781%
2025-10-08	58.7300	58.780000	58.2500	58.7100	+0.738%	147,930	-5.025%
2025-10-07	58.3000	58.520000	58.1230	58.2800	+0.396%	220,132	-4.324%
2025-10-06	57.7500	58.100000	57.4650	58.0500	+1.009%	257,695	-3.945%
2025-10-03	57.0300	57.990000	56.9950	57.4700	+1.037%	150,209	-2.975%
2025-10-02	56.8700	56.880000	56.4194	56.8800	-0.053%	162,229	-1.969%
2025-10-01	56.5600	57.040000	56.4400	56.9100	+0.779%	293,479	-2.021%
2025-09-30	56.3300	56.640000	56.0570	56.4700	+0.231%	199,359	-1.257%
2025-09-29	56.2100	56.414700	55.7900	56.3400	+0.392%	177,716	-1.029%
2025-09-26	55.4700	56.160000	55.4700	56.1200	+1.446%	106,143	-0.641%
2025-09-25	55.6900	55.880000	55.3150	55.3200	-1.002%	106,396	+0.795%
2025-09-24	55.6700	55.989900	55.4600	55.8800	+0.576%	156,087	-0.215%
2025-09-23	55.1900	55.600000	55.0600	55.5600	+0.543%	157,735	+0.360%
2025-09-22	54.7600	55.365000	54.5900	55.2600	+0.913%	223,357	+0.905%
2025-09-19	54.5100	54.940000	54.2300	54.7600	+0.183%	151,917	+1.826%
2025-09-18	54.5200	55.010000	54.2550	54.6600	+0.128%	238,747	+2.012%
2025-09-17	54.7100	54.970000	54.5100	54.5900	+0.294%	199,672	+2.143%
2025-09-16	55.3300	55.330000	54.4000	54.4300	-1.733%	148,246	+2.444%
2025-09-15	55.3300	55.619500	55.3100	55.3900	+0.308%	143,733	+0.668%
2025-09-12	54.8600	55.370000	54.8150	55.2200	+0.473%	230,153	+0.978%
2025-09-11	54.6500	54.995000	54.5700	54.9600	+0.567%	283,173	+1.456%
2025-09-10	53.9000	54.720000	53.9000	54.6500	+1.618%	181,384	+2.031%
2025-09-09	53.4300	53.955000	53.4000	53.7800	+0.655%	150,148	+3.682%
2025-09-08	54.0700	54.070000	53.2301	53.4300	-1.019%	303,340	+4.361%
2025-09-05	54.3100	54.380000	53.5400	53.9800	-0.222%	247,494	+3.298%
2025-09-04	54.5300	54.655000	53.8200	54.1000	-0.111%	244,458	+3.068%
2025-09-03	54.1400	54.250000	53.9035	54.1600	-0.239%	235,809	+2.954%
2025-09-02	54.1900	54.349700	53.9800	54.2900	-0.422%	211,513	+2.708%
2025-08-29	54.7800	54.780000	54.4150	54.5200	-0.365%	144,529	+2.274%
2025-08-28	55.1900	55.190000	54.6300	54.7200	-0.708%	208,696	+1.901%
2025-08-27	55.0800	55.210100	54.9300	55.1100	+0.182%	114,628	+1.179%
2025-08-26	55.0300	55.155000	54.7306	55.0100	+0.182%	199,905	+1.363%
2025-08-25	55.3500	55.470000	54.8600	54.9100	-1.117%	180,576	+1.548%
2025-08-22	55.4600	55.740000	55.3600	55.5300	+0.616%	142,281	+0.414%
2025-08-21	55.5700	55.829900	55.0300	55.1900	-0.630%	136,503	+1.033%
2025-08-20	55.5400	55.875000	55.3400	55.5400	+0.108%	151,222	+0.396%
2025-08-19	55.0000	55.490000	54.9307	55.4800	+0.928%	146,987	+0.505%
2025-08-18	55.3100	55.460000	54.9000	54.9700	-0.453%	118,857	+1.437%
2025-08-15	55.4000	55.470000	54.9500	55.2200	-0.325%	198,712	+0.978%
2025-08-14	55.6400	55.750000	55.3700	55.4000	-0.717%	177,952	+0.650%
2025-08-13	55.7500	55.810000	55.2800	55.8000	+0.252%	165,077	-0.072%
2025-08-12	55.5600	55.660000	55.1400	55.6600	+0.560%	465,933	+0.180%
2025-08-11	55.6900	55.690000	55.1000	55.3500	-0.360%	172,177	+0.741%
2025-08-08	55.8400	56.002800	55.4100	55.5500	-0.394%	273,159	+0.378%
2025-08-07	55.1200	55.900000	54.9300	55.7700	+0.978%	273,494	-0.018%
2025-08-06	55.7700	55.770000	55.1700	55.2300	-0.844%	242,956	+0.960%
2025-08-05	56.2300	56.430000	55.5500	55.7000	-0.995%	239,257	+0.108%
2025-08-04	55.5000	56.399900	55.4700	56.2600	+1.791%	247,740	-0.889%
2025-08-01	55.1900	55.580000	54.7300	55.2700	+0.072%	237,763	+0.887%
2025-07-31	54.8200	55.300000	54.7400	55.2300	+0.546%	197,605	+0.960%
2025-07-30	54.6800	55.400000	54.6800	54.9300	+0.697%	178,908	+1.511%
2025-07-29	54.1200	54.550000	54.0080	54.5500	+1.112%	144,373	+2.218%
2025-07-28	54.5000	54.500000	53.8000	53.9500	-0.991%	141,482	+3.355%
2025-07-25	54.4200	54.510000	54.2500	54.4900	+0.258%	92,275	+2.331%
2025-07-24	54.4700	54.590000	54.2100	54.3500	-0.092%	94,781	+2.594%
2025-07-23	55.1900	55.407900	54.2200	54.4000	-0.730%	185,378	+2.500%
2025-07-22	54.3300	54.810000	54.1650	54.8000	+1.256%	178,849	+1.752%
2025-07-21	54.1700	54.461400	53.9700	54.1200	+0.204%	154,659	+3.030%
2025-07-18	53.2800	54.170000	53.2800	54.0100	+1.714%	284,817	+3.240%
2025-07-17	52.9100	53.220000	52.7500	53.1000	+0.378%	188,309	+5.009%
2025-07-16	52.9000	53.040000	52.4600	52.9000	+0.114%	102,578	+5.406%
2025-07-15	53.3300	53.330000	52.6200	52.8400	-0.993%	157,826	+5.526%
2025-07-14	53.0900	53.480000	52.8300	53.3700	+0.471%	145,303	+4.478%
2025-07-11	52.8000	53.319800	52.6510	53.1200	-0.150%	138,380	+4.970%
2025-07-10	52.5800	53.280000	52.5000	53.2000	+0.834%	141,351	+4.812%
2025-07-09	52.5500	52.870000	52.1400	52.7600	+0.860%	349,461	+5.686%
2025-07-08	52.4900	52.490000	51.8200	52.3100	-0.966%	164,744	+6.595%
2025-07-07	52.6300	52.860000	52.5200	52.8200	+0.133%	115,288	+5.566%
2025-07-03	52.3650	52.930000	52.3078	52.7500	+0.764%	75,484	+5.706%
2025-07-02	52.6600	52.800000	52.1000	52.3500	-0.796%	119,033	+6.514%
2025-07-01	52.6000	52.810000	52.0000	52.7700	+0.323%	174,483	+5.666%
2025-06-30	52.2300	52.660000	52.0398	52.6000	+0.363%	204,889	+6.008%
2025-06-27	52.5100	52.828300	52.2800	52.4100	+0.191%	143,753	+6.392%
2025-06-26	52.0500	52.350000	51.9200	52.3100	+0.829%	162,796	+6.595%
2025-06-25	52.5500	52.550000	51.8400	51.8800	-1.425%	169,411	+7.479%
2025-06-24	52.5800	52.789800	52.4100	52.6300	+0.420%	111,157	+5.947%
2025-06-23	51.9200	52.490000	51.9200	52.4100	+1.217%	177,781	+6.392%
2025-06-20	51.8600	52.180000	51.7200	51.7800	-0.538%	120,225	+7.686%
2025-06-18	51.9200	52.270000	51.8000	52.0600	+0.328%	124,629	+7.107%
2025-06-17	52.1900	52.305000	51.5000	51.8900	-0.689%	201,676	+7.458%
2025-06-16	52.7500	53.040000	52.0300	52.2500	-0.457%	136,669	+6.718%
2025-06-13	52.7100	52.800100	52.3900	52.4900	-0.700%	160,887	+6.230%
2025-06-12	52.3200	52.860000	52.3200	52.8600	+1.129%	111,949	+5.486%
2025-06-11	52.4200	52.420000	52.0900	52.2700	+0.230%	248,224	+6.677%
2025-06-10	52.1800	52.200000	51.8000	52.1500	+0.288%	110,155	+6.922%
2025-06-09	52.2600	52.410000	51.9100	52.0000	-0.555%	111,021	+7.231%
2025-06-06	52.2900	52.370000	51.8700	52.2900	+0.403%	178,500	+6.636%
2025-06-05	52.3200	52.320000	51.9700	52.0800	-0.173%	136,709	+7.066%
2025-06-04	53.0100	53.010000	52.1600	52.1700	-1.714%	134,112	+6.881%
2025-06-03	53.5100	53.510000	52.6600	53.0800	+0.246%	236,935	+5.049%
2025-06-02	52.6200	52.980000	52.3500	52.9500	+0.284%	172,453	+5.307%
2025-05-30	52.1500	52.850000	52.1500	52.8000	+0.975%	148,195	+5.606%
2025-05-29	51.9900	52.326500	51.7700	52.2900	+0.713%	161,949	+6.636%
2025-05-28	52.6700	52.670000	51.7100	51.9200	-1.424%	388,202	+7.396%
2025-05-27	52.6600	52.781600	52.2600	52.6700	+0.842%	132,167	+5.867%
2025-05-23	51.9700	52.280000	51.4300	52.2300	+1.201%	187,559	+6.759%
2025-05-22	51.8900	51.950000	51.0500	51.6100	-1.414%	115,568	+8.041%
2025-05-21	53.1600	53.195000	52.2500	52.3500	-1.856%	130,949	+6.514%
2025-05-20	53.0600	53.520000	53.0600	53.3400	+0.244%	143,180	+4.537%
2025-05-19	52.5900	53.220000	52.5000	53.2100	+0.491%	339,886	+4.792%
2025-05-16	52.3100	52.960000	52.1700	52.9500	+1.437%	212,937	+5.307%
2025-05-15	51.2800	52.310000	51.2800	52.2000	+2.193%	196,116	+6.820%
2025-05-14	51.2500	51.250000	50.3500	51.0800	-0.448%	141,303	+9.162%
2025-05-13	51.4900	51.720800	51.1100	51.3100	-0.214%	291,705	+8.673%
2025-05-12	52.1400	52.140000	51.2300	51.4200	-0.638%	191,245	+8.440%
2025-05-09	51.7600	51.843800	51.4700	51.7500	+0.155%	130,266	+7.749%
2025-05-08	52.2100	52.260000	51.6500	51.6700	-0.920%	178,557	+7.916%
2025-05-07	51.9300	52.430000	51.7700	52.1500	+0.346%	160,493	+6.922%
2025-05-06	51.3300	52.347200	51.3300	51.9700	+1.188%	174,789	+7.293%
2025-05-05	51.4200	51.544500	50.9200	51.3600	-0.291%	98,645	+8.567%
2025-05-02	51.4200	51.665000	51.0600	51.5100	+0.684%	265,712	+8.251%
2025-05-01	51.2900	51.750000	51.1050	51.1600	+0.432%	543,312	+8.991%
2025-04-30	51.0900	51.090000	50.1300	50.9400	-0.585%	231,958	+9.462%
2025-04-29	50.7900	51.300000	50.6500	51.2400	+0.767%	127,961	+8.821%
2025-04-28	50.5300	50.929800	50.2400	50.8500	+0.653%	85,425	+9.656%
2025-04-25	50.6700	50.765000	50.3400	50.5200	-0.394%	98,904	+10.372%
2025-04-24	50.6300	50.930000	50.2797	50.7200	+0.198%	246,474	+9.937%
2025-04-23	50.8000	51.200000	50.1800	50.6200	+0.337%	183,533	+10.154%
2025-04-22	49.6300	50.520000	49.6300	50.4500	+2.687%	107,981	+10.525%
2025-04-21	50.1200	50.120000	48.5800	49.1300	-2.345%	323,383	+13.495%
2025-04-17	49.9800	50.930000	49.9800	50.3100	+0.923%	169,947	+10.833%
2025-04-16	50.3100	50.550000	49.6600	49.8500	-0.737%	158,649	+11.856%
2025-04-15	50.3600	50.650000	50.2200	50.2200	-0.060%	252,322	+11.031%
2025-04-14	49.7700	50.370000	49.4800	50.2500	+1.782%	178,586	+10.965%
2025-04-11	48.7400	49.480000	48.1300	49.3700	+1.355%	166,512	+12.943%
2025-04-10	48.7200	49.230000	47.7292	48.7100	-0.693%	202,750	+14.473%
2025-04-09	47.0100	49.207500	45.9400	49.0500	+3.722%	482,191	+13.680%
2025-04-08	48.3900	48.620000	46.7298	47.2900	-0.358%	618,759	+17.911%
2025-04-07	47.4000	48.864900	46.4508	47.4600	-1.535%	466,202	+17.488%
2025-04-04	51.1100	51.110000	47.9100	48.2000	-5.527%	458,719	+15.685%
2025-04-03	51.3100	51.778600	50.9400	51.0200	-0.546%	293,114	+9.290%
2025-04-02	51.0200	51.410000	50.7900	51.3000	+0.391%	124,882	+8.694%
2025-04-01	50.9100	51.219200	50.5861	51.1000	+0.294%	100,754	+9.119%
2025-03-31	50.4100	51.130000	50.4100	50.9500	+1.111%	136,246	+9.441%
2025-03-28	50.2600	50.675000	50.2350	50.3900	+0.780%	133,051	+10.657%
2025-03-27	49.9600	50.410000	49.9000	50.0000	-0.020%	151,929	+11.520%
2025-03-26	49.7600	50.120000	49.7380	50.0100	+0.624%	118,527	+11.498%
2025-03-25	50.4900	50.490000	49.4900	49.7000	-1.584%	136,173	+12.193%
2025-03-24	50.6700	51.075000	50.4700	50.5000	+0.079%	149,287	+10.416%
2025-03-21	50.6400	50.884600	50.2134	50.4600	-1.503%	91,624	+10.503%
2025-03-20	51.0500	51.270000	50.9299	51.2300	+0.412%	135,719	+8.842%
2025-03-19	50.9200	51.100000	50.7000	51.0200	+0.295%	87,359	+9.290%
2025-03-18	50.9700	50.970000	50.5000	50.8700	-0.625%	124,741	+9.613%
2025-03-17	50.8800	51.449900	50.7400	51.1900	+0.451%	125,026	+8.928%
2025-03-14	50.1500	51.009900	49.9800	50.9600	+2.002%	113,165	+9.419%
2025-03-13	49.9300	50.167500	49.6701	49.9600	+0.180%	296,424	+11.609%
2025-03-12	50.0700	50.269500	49.5803	49.8700	-0.300%	375,669	+11.811%
2025-03-11	50.4700	50.625800	49.7800	50.0200	-0.892%	205,136	+11.475%
2025-03-10	49.6800	50.570000	49.6800	50.4700	+1.041%	163,393	+10.481%
2025-03-07	49.1200	50.130000	49.1200	49.9500	+1.856%	204,460	+11.632%
2025-03-06	49.6500	49.650000	48.9000	49.0400	-1.998%	203,888	+13.703%
2025-03-05	50.0900	50.370000	49.6800	50.0400	-0.754%	146,937	+11.431%
2025-03-04	51.2700	51.452500	50.3800	50.4200	-1.639%	173,299	+10.591%
2025-03-03	51.1100	51.390000	50.9250	51.2600	+0.215%	116,243	+8.779%
2025-02-28	50.7100	51.150000	50.4586	51.1500	+1.508%	112,461	+9.013%
2025-02-27	51.3500	51.381800	50.3101	50.3900	-2.117%	189,448	+10.657%
2025-02-26	51.3800	51.900000	51.2500	51.4800	+0.429%	107,168	+8.314%
2025-02-25	51.1700	51.340000	50.5800	51.2600	-0.369%	171,977	+8.779%
2025-02-24	51.8600	51.860000	51.2350	51.4500	-0.522%	171,662	+8.377%
2025-02-21	51.7100	51.870000	51.4800	51.7200	+0.058%	87,708	+7.811%
2025-02-20	51.5600	51.810000	51.1000	51.6900	-0.039%	210,119	+7.874%
2025-02-19	51.4300	51.825000	51.3600	51.7100	+0.486%	106,089	+7.832%