FUTY
Fidelity MSCI Utilities Index ETF
stockNYSEETF
Market OpenOct 5, 2026 11:15:29 AM EDT
51.72USD+0.388%(+0.20)293,847
51.71Bid51.72Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
51.61USD+0.175%(+0.09)
FUTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 51.35 | 51.89 | 51.22 | 51.72 | +0.388% | 293,847 | 0.000% |
| 2026-10-02 | 51.53 | 51.98 | 51.36 | 51.52 | +0.409% | 1,059,274 | +0.388% |
| 2026-10-01 | 51.05 | 51.38 | 50.59 | 51.31 | +0.509% | 846,533 | +0.799% |
| 2026-09-30 | 51.44 | 51.64 | 51.02 | 51.05 | -0.681% | 2,518,401 | +1.312% |
| 2026-09-29 | 50.76 | 51.47 | 50.52 | 51.40 | +1.141% | 2,795,216 | +0.623% |
| 2026-09-28 | 51.17 | 51.17 | 50.56 | 50.82 | -0.684% | 455,616 | +1.771% |
| 2026-09-25 | 51.03 | 51.27 | 50.67 | 51.17 | +0.333% | 650,356 | +1.075% |
| 2026-09-24 | 51.51 | 51.58 | 50.94 | 51.00 | -0.894% | 955,620 | +1.412% |
| 2026-09-23 | 52.31 | 52.31 | 51.41 | 51.46 | -1.794% | 492,865 | +0.505% |
| 2026-09-22 | 52.68 | 52.81 | 52.35 | 52.40 | -0.285% | 289,558 | -1.298% |
| 2026-09-21 | 52.86 | 52.95 | 52.51 | 52.55 | -0.379% | 672,262 | -1.579% |
| 2026-09-18 | 53.26 | 53.26 | 52.73 | 52.75 | -2.097% | 236,451 | -1.953% |
| 2026-09-17 | 53.72 | 53.98 | 53.45 | 53.88 | +0.937% | 401,183 | -4.009% |
| 2026-09-16 | 53.71 | 53.80 | 53.18 | 53.38 | -0.019% | 491,237 | -3.110% |
| 2026-09-15 | 54.09 | 54.09 | 53.34 | 53.39 | -1.093% | 1,214,579 | -3.128% |
| 2026-09-14 | 54.69 | 54.74 | 53.89 | 53.98 | -1.316% | 355,509 | -4.187% |
| 2026-09-11 | 55.36 | 55.44 | 54.61 | 54.70 | -0.382% | 417,219 | -5.448% |
| 2026-09-10 | 55.45 | 55.76 | 54.91 | 54.91 | -1.010% | 357,428 | -5.810% |
| 2026-09-09 | 56.12 | 56.24 | 55.32 | 55.47 | -1.229% | 460,469 | -6.760% |
| 2026-09-08 | 55.63 | 56.47 | 55.63 | 56.16 | +0.953% | 308,503 | -7.906% |
| 2026-09-04 | 55.33 | 55.82 | 55.28 | 55.63 | +0.180% | 429,043 | -7.029% |
| 2026-09-03 | 55.30 | 55.70 | 55.28 | 55.53 | +0.744% | 327,941 | -6.861% |
| 2026-09-02 | 54.85 | 55.16 | 54.33 | 55.12 | +0.236% | 463,851 | -6.168% |
| 2026-09-01 | 54.66 | 55.03 | 54.42 | 54.99 | +0.751% | 620,309 | -5.947% |
| 2026-08-31 | 54.34 | 54.77 | 54.13 | 54.58 | -1.016% | 490,297 | -5.240% |
| 2026-08-28 | 55.93 | 56.00 | 54.99 | 55.14 | -1.094% | 328,782 | -6.202% |
| 2026-08-27 | 55.89 | 55.89 | 55.43 | 55.75 | -0.712% | 282,768 | -7.229% |
| 2026-08-26 | 55.98 | 56.44 | 55.93 | 56.15 | +0.393% | 235,512 | -7.890% |
| 2026-08-25 | 55.77 | 56.13 | 55.65 | 55.93 | +0.251% | 421,456 | -7.527% |
| 2026-08-24 | 55.39 | 55.83 | 55.15 | 55.79 | +0.977% | 398,319 | -7.295% |
| 2026-08-21 | 56.62 | 56.70 | 55.23 | 55.25 | -2.230% | 903,159 | -6.389% |
| 2026-08-20 | 56.62 | 57.12 | 56.48 | 56.51 | -0.581% | 320,391 | -8.476% |
| 2026-08-19 | 57.01 | 57.23 | 56.57 | 56.84 | +0.088% | 249,799 | -9.008% |
| 2026-08-18 | 57.25 | 57.61 | 56.73 | 56.79 | -0.386% | 346,686 | -8.928% |
| 2026-08-17 | 57.10 | 57.10 | 56.62 | 57.01 | -0.332% | 274,485 | -9.279% |
| 2026-08-14 | 56.92 | 57.34 | 56.84 | 57.20 | +0.580% | 254,313 | -9.580% |
| 2026-08-13 | 56.69 | 57.11 | 56.69 | 56.87 | +0.406% | 316,362 | -9.056% |
| 2026-08-12 | 56.49 | 56.76 | 56.40 | 56.64 | +0.461% | 325,403 | -8.686% |
| 2026-08-11 | 55.76 | 56.47 | 55.75 | 56.38 | +1.112% | 834,705 | -8.265% |
| 2026-08-10 | 56.24 | 56.24 | 55.60 | 55.76 | -1.065% | 365,887 | -7.245% |
| 2026-08-07 | 55.93 | 56.66 | 55.47 | 56.36 | +0.661% | 489,541 | -8.233% |
| 2026-08-06 | 56.82 | 57.02 | 55.74 | 55.99 | -0.515% | 607,552 | -7.626% |
| 2026-08-05 | 56.93 | 56.93 | 55.85 | 56.28 | -1.055% | 528,647 | -8.102% |
| 2026-08-04 | 57.07 | 57.10 | 56.21 | 56.88 | -0.525% | 1,127,988 | -9.072% |
| 2026-08-03 | 57.04 | 57.51 | 56.59 | 57.18 | +0.158% | 479,703 | -9.549% |
| 2026-07-31 | 57.44 | 57.51 | 57.05 | 57.09 | -0.696% | 438,809 | -9.406% |
| 2026-07-30 | 58.04 | 58.16 | 57.14 | 57.49 | -0.485% | 411,277 | -10.037% |
| 2026-07-29 | 58.81 | 58.86 | 57.55 | 57.77 | -1.366% | 311,597 | -10.473% |
| 2026-07-28 | 58.97 | 59.67 | 58.56 | 58.57 | -0.357% | 335,709 | -11.695% |
| 2026-07-27 | 59.50 | 59.52 | 58.65 | 58.78 | -1.243% | 238,610 | -12.011% |
| 2026-07-24 | 59.66 | 60.01 | 59.34 | 59.52 | +0.034% | 307,619 | -13.105% |
| 2026-07-23 | 58.98 | 59.67 | 58.94 | 59.50 | +0.456% | 184,122 | -13.076% |
| 2026-07-22 | 58.19 | 59.27 | 58.19 | 59.23 | +2.209% | 368,745 | -12.679% |
| 2026-07-21 | 57.98 | 58.06 | 57.60 | 57.95 | +0.017% | 285,572 | -10.751% |
| 2026-07-20 | 58.42 | 58.90 | 57.81 | 57.94 | -0.583% | 314,135 | -10.735% |
| 2026-07-17 | 58.99 | 59.45 | 58.15 | 58.28 | -0.648% | 305,030 | -11.256% |
| 2026-07-16 | 58.43 | 58.83 | 58.21 | 58.66 | +0.480% | 292,205 | -11.831% |
| 2026-07-15 | 58.94 | 59.27 | 58.28 | 58.38 | -0.916% | 253,514 | -11.408% |
| 2026-07-14 | 59.15 | 59.69 | 58.78 | 58.92 | 0.000% | 248,182 | -12.220% |
| 2026-07-13 | 58.58 | 59.14 | 58.58 | 58.92 | +0.666% | 253,587 | -12.220% |
| 2026-07-10 | 58.15 | 58.65 | 58.15 | 58.53 | +0.602% | 193,682 | -11.635% |
| 2026-07-09 | 58.69 | 58.78 | 58.11 | 58.18 | -0.428% | 215,045 | -11.103% |
| 2026-07-08 | 58.92 | 59.00 | 58.40 | 58.43 | -0.747% | 451,862 | -11.484% |
| 2026-07-07 | 58.59 | 59.65 | 58.59 | 58.87 | +0.891% | 453,802 | -12.145% |
| 2026-07-06 | 58.90 | 59.04 | 58.16 | 58.35 | -1.068% | 355,805 | -11.362% |
| 2026-07-02 | 58.06 | 58.99 | 58.06 | 58.98 | +2.165% | 373,594 | -12.309% |
| 2026-07-01 | 58.38 | 58.43 | 57.57 | 57.73 | -1.181% | 270,417 | -10.411% |
| 2026-06-30 | 59.19 | 59.20 | 58.42 | 58.42 | -1.434% | 365,585 | -11.469% |
| 2026-06-29 | 59.48 | 59.66 | 59.02 | 59.27 | -0.403% | 307,576 | -12.738% |
| 2026-06-26 | 59.31 | 59.57 | 59.14 | 59.51 | +0.694% | 289,866 | -13.090% |
| 2026-06-25 | 58.82 | 59.52 | 58.68 | 59.10 | +0.630% | 268,706 | -12.487% |
| 2026-06-24 | 58.30 | 58.80 | 58.18 | 58.73 | +0.911% | 282,790 | -11.936% |
| 2026-06-23 | 57.71 | 58.35 | 57.45 | 58.20 | +0.779% | 448,109 | -11.134% |
| 2026-06-22 | 57.50 | 58.06 | 57.46 | 57.75 | +0.435% | 325,008 | -10.442% |
| 2026-06-18 | 57.27 | 58.19 | 57.19 | 57.50 | +0.017% | 328,126 | -10.052% |
| 2026-06-17 | 57.97 | 58.32 | 57.19 | 57.49 | -1.305% | 402,324 | -10.037% |
| 2026-06-16 | 57.99 | 58.78 | 57.97 | 58.25 | +0.639% | 296,257 | -11.210% |
| 2026-06-15 | 57.60 | 58.16 | 57.20 | 57.88 | +0.591% | 348,637 | -10.643% |
| 2026-06-12 | 57.06 | 57.69 | 57.06 | 57.54 | +1.143% | 351,338 | -10.115% |
| 2026-06-11 | 57.09 | 57.53 | 56.88 | 56.89 | 0.000% | 355,453 | -9.088% |
| 2026-06-10 | 57.06 | 57.16 | 56.69 | 56.89 | +0.053% | 295,870 | -9.088% |
| 2026-06-09 | 56.53 | 56.99 | 56.28 | 56.86 | +0.959% | 440,354 | -9.040% |
| 2026-06-08 | 57.39 | 57.41 | 56.29 | 56.32 | -1.864% | 347,751 | -8.168% |
| 2026-06-05 | 56.98 | 57.70 | 56.98 | 57.39 | +0.790% | 397,833 | -9.880% |
| 2026-06-04 | 56.85 | 57.05 | 56.16 | 56.94 | +0.601% | 271,907 | -9.168% |
| 2026-06-03 | 56.94 | 57.57 | 56.58 | 56.60 | -0.597% | 288,879 | -8.622% |
| 2026-06-02 | 55.99 | 57.00 | 55.98 | 56.94 | +1.988% | 278,750 | -9.168% |
| 2026-06-01 | 56.80 | 56.97 | 55.82 | 55.83 | -2.955% | 296,235 | -7.362% |
| 2026-05-29 | 57.83 | 57.88 | 57.30 | 57.53 | -0.381% | 353,626 | -10.099% |
| 2026-05-28 | 58.29 | 58.54 | 57.69 | 57.75 | -1.113% | 410,969 | -10.442% |
| 2026-05-27 | 58.55 | 58.68 | 58.19 | 58.40 | -0.477% | 277,732 | -11.438% |
| 2026-05-26 | 58.87 | 59.02 | 58.66 | 58.68 | +0.085% | 243,907 | -11.861% |
| 2026-05-22 | 58.23 | 58.74 | 58.08 | 58.63 | +0.808% | 270,018 | -11.786% |
| 2026-05-21 | 57.59 | 58.17 | 57.45 | 58.16 | +1.007% | 195,366 | -11.073% |
| 2026-05-20 | 57.70 | 57.95 | 57.44 | 57.58 | +0.471% | 232,380 | -10.177% |
| 2026-05-19 | 56.63 | 57.39 | 56.44 | 57.31 | +0.880% | 274,342 | -9.754% |
| 2026-05-18 | 56.93 | 57.12 | 56.30 | 56.81 | +0.212% | 359,964 | -8.960% |
| 2026-05-15 | 57.83 | 57.83 | 56.66 | 56.69 | -2.343% | 386,981 | -8.767% |
| 2026-05-14 | 57.76 | 58.05 | 57.61 | 58.05 | +0.537% | 327,920 | -10.904% |
| 2026-05-13 | 58.08 | 58.08 | 57.36 | 57.74 | -1.198% | 415,009 | -10.426% |
| 2026-05-12 | 58.31 | 58.64 | 57.95 | 58.44 | +0.103% | 277,865 | -11.499% |
| 2026-05-11 | 58.22 | 58.58 | 58.02 | 58.38 | +0.916% | 463,311 | -11.408% |
| 2026-05-08 | 58.61 | 58.84 | 57.84 | 57.85 | -0.772% | 262,606 | -10.596% |
| 2026-05-07 | 59.10 | 59.10 | 58.20 | 58.30 | -1.337% | 328,900 | -11.286% |
| 2026-05-06 | 59.82 | 59.82 | 58.98 | 59.09 | -1.270% | 642,656 | -12.472% |
| 2026-05-05 | 60.08 | 60.37 | 59.81 | 59.85 | 0.000% | 217,889 | -13.584% |
| 2026-05-04 | 59.71 | 60.39 | 59.48 | 59.85 | -0.300% | 183,617 | -13.584% |
| 2026-05-01 | 60.47 | 60.94 | 59.99 | 60.03 | -0.613% | 253,628 | -13.843% |
| 2026-04-30 | 59.10 | 60.46 | 59.10 | 60.40 | +2.373% | 254,490 | -14.371% |
| 2026-04-29 | 59.58 | 59.76 | 58.85 | 59.00 | -1.255% | 230,142 | -12.339% |
| 2026-04-28 | 59.92 | 60.03 | 59.50 | 59.75 | +0.050% | 184,004 | -13.439% |
| 2026-04-27 | 59.80 | 60.07 | 59.69 | 59.72 | +0.117% | 242,368 | -13.396% |
| 2026-04-24 | 59.49 | 59.83 | 59.18 | 59.65 | +0.101% | 233,707 | -13.294% |
| 2026-04-23 | 58.45 | 59.63 | 58.45 | 59.59 | +2.795% | 1,152,711 | -13.207% |
| 2026-04-22 | 58.51 | 58.90 | 57.79 | 57.97 | -0.121% | 755,634 | -10.781% |
| 2026-04-21 | 59.24 | 59.30 | 58.00 | 58.04 | -1.810% | 423,405 | -10.889% |
| 2026-04-20 | 59.55 | 59.83 | 58.99 | 59.11 | -0.806% | 517,400 | -12.502% |
| 2026-04-17 | 59.84 | 59.84 | 58.95 | 59.59 | -0.434% | 318,548 | -13.207% |
| 2026-04-16 | 59.48 | 59.87 | 59.22 | 59.85 | +0.656% | 294,725 | -13.584% |
| 2026-04-15 | 59.84 | 59.84 | 59.24 | 59.46 | -0.834% | 368,504 | -13.017% |
| 2026-04-14 | 59.83 | 60.06 | 59.25 | 59.96 | +0.335% | 2,706,194 | -13.742% |
| 2026-04-13 | 60.38 | 60.38 | 59.42 | 59.76 | -1.256% | 173,139 | -13.454% |
| 2026-04-10 | 60.67 | 61.14 | 60.41 | 60.52 | -0.395% | 201,691 | -14.541% |
| 2026-04-09 | 60.19 | 61.42 | 60.19 | 60.76 | +0.763% | 241,187 | -14.878% |
| 2026-04-08 | 59.90 | 60.30 | 59.32 | 60.30 | +1.056% | 421,342 | -14.229% |
| 2026-04-07 | 59.33 | 59.86 | 59.33 | 59.67 | +0.319% | 209,674 | -13.323% |
| 2026-04-06 | 59.57 | 59.89 | 59.43 | 59.48 | -0.452% | 149,315 | -13.046% |
| 2026-04-02 | 59.25 | 60.01 | 59.18 | 59.75 | +0.657% | 399,668 | -13.439% |
| 2026-04-01 | 59.04 | 59.60 | 59.02 | 59.36 | +0.491% | 206,807 | -12.871% |
| 2026-03-31 | 59.13 | 59.13 | 58.30 | 59.07 | -0.101% | 831,179 | -12.443% |
| 2026-03-30 | 59.28 | 59.62 | 58.91 | 59.13 | +0.664% | 268,516 | -12.532% |
| 2026-03-27 | 58.44 | 59.35 | 58.44 | 58.74 | +0.462% | 157,314 | -11.951% |
| 2026-03-26 | 58.19 | 58.64 | 58.09 | 58.47 | +0.223% | 306,301 | -11.544% |
| 2026-03-25 | 58.60 | 58.81 | 58.29 | 58.34 | +0.361% | 215,801 | -11.347% |
| 2026-03-24 | 57.50 | 58.68 | 57.48 | 58.13 | +0.675% | 298,493 | -11.027% |
| 2026-03-23 | 57.86 | 58.26 | 57.45 | 57.74 | +1.103% | 243,208 | -10.426% |
| 2026-03-20 | 59.45 | 59.64 | 56.91 | 57.11 | -4.674% | 357,711 | -9.438% |
| 2026-03-19 | 60.00 | 60.32 | 59.29 | 59.91 | -0.482% | 380,339 | -13.671% |
| 2026-03-18 | 60.59 | 60.64 | 60.15 | 60.20 | -0.693% | 684,399 | -14.086% |
| 2026-03-17 | 61.10 | 61.20 | 60.58 | 60.62 | -0.230% | 193,372 | -14.682% |
| 2026-03-16 | 60.98 | 61.07 | 60.45 | 60.76 | +0.529% | 193,771 | -14.878% |
| 2026-03-13 | 60.29 | 60.85 | 60.25 | 60.44 | +0.918% | 272,031 | -14.428% |
| 2026-03-12 | 59.22 | 60.53 | 59.22 | 59.89 | +0.689% | 220,895 | -13.642% |
| 2026-03-11 | 59.88 | 59.88 | 59.27 | 59.48 | -0.784% | 193,527 | -13.046% |
| 2026-03-10 | 60.18 | 60.57 | 59.89 | 59.95 | -0.613% | 450,381 | -13.728% |
| 2026-03-09 | 59.84 | 60.45 | 59.26 | 60.32 | +0.233% | 149,581 | -14.257% |
| 2026-03-06 | 60.10 | 60.44 | 59.69 | 60.18 | -0.414% | 296,527 | -14.058% |
| 2026-03-05 | 60.54 | 60.54 | 59.90 | 60.43 | -0.772% | 278,248 | -14.413% |
| 2026-03-04 | 60.80 | 61.10 | 60.24 | 60.90 | +0.379% | 204,970 | -15.074% |
| 2026-03-03 | 60.14 | 61.09 | 59.24 | 60.67 | -0.590% | 436,163 | -14.752% |
| 2026-03-02 | 61.02 | 61.43 | 60.97 | 61.03 | -0.667% | 349,599 | -15.255% |
| 2026-02-27 | 60.75 | 61.51 | 60.74 | 61.44 | +1.036% | 209,778 | -15.820% |
| 2026-02-26 | 60.87 | 61.08 | 60.50 | 60.81 | -0.409% | 175,814 | -14.948% |
| 2026-02-25 | 60.86 | 61.11 | 60.10 | 61.06 | +0.395% | 183,683 | -15.296% |
| 2026-02-24 | 60.16 | 60.85 | 59.67 | 60.82 | +1.097% | 263,647 | -14.962% |
| 2026-02-23 | 59.85 | 60.52 | 59.80 | 60.16 | +0.602% | 279,468 | -14.029% |
| 2026-02-20 | 59.75 | 59.92 | 59.24 | 59.80 | +0.470% | 395,842 | -13.512% |
| 2026-02-19 | 59.09 | 59.61 | 59.00 | 59.52 | +1.053% | 270,948 | -13.105% |
| 2026-02-18 | 59.92 | 59.92 | 58.85 | 58.90 | -1.702% | 366,337 | -12.190% |
| 2026-02-17 | 60.39 | 60.66 | 59.78 | 59.92 | -0.216% | 331,470 | -13.685% |
| 2026-02-13 | 58.49 | 60.18 | 58.49 | 60.05 | +2.650% | 371,895 | -13.872% |
| 2026-02-12 | 57.87 | 59.06 | 57.87 | 58.50 | +1.457% | 524,341 | -11.590% |
| 2026-02-11 | 57.42 | 57.69 | 57.13 | 57.66 | +0.822% | 238,624 | -10.302% |
| 2026-02-10 | 56.65 | 57.59 | 56.46 | 57.19 | +1.581% | 251,306 | -9.565% |
| 2026-02-09 | 56.17 | 56.41 | 55.81 | 56.30 | +0.285% | 336,507 | -8.135% |
| 2026-02-06 | 56.36 | 56.77 | 55.73 | 56.14 | +0.573% | 220,057 | -7.873% |
| 2026-02-05 | 55.98 | 56.15 | 55.55 | 55.82 | +0.054% | 251,325 | -7.345% |
| 2026-02-04 | 56.32 | 56.54 | 55.68 | 55.79 | -0.482% | 245,108 | -7.295% |
| 2026-02-03 | 55.32 | 56.27 | 55.32 | 56.06 | +1.503% | 366,644 | -7.742% |
| 2026-02-02 | 56.07 | 56.31 | 55.20 | 55.23 | -1.498% | 277,235 | -6.355% |
| 2026-01-30 | 56.02 | 56.23 | 55.48 | 56.07 | -0.267% | 211,887 | -7.758% |
| 2026-01-29 | 56.41 | 56.73 | 55.88 | 56.22 | +0.018% | 296,269 | -8.004% |
| 2026-01-28 | 56.37 | 56.61 | 55.98 | 56.21 | -0.195% | 177,338 | -7.988% |
| 2026-01-27 | 55.62 | 56.45 | 55.41 | 56.32 | +1.277% | 207,424 | -8.168% |
| 2026-01-26 | 55.42 | 56.01 | 55.42 | 55.61 | +0.652% | 210,366 | -6.995% |
| 2026-01-23 | 55.49 | 55.52 | 54.95 | 55.25 | -0.450% | 265,268 | -6.389% |
| 2026-01-22 | 56.05 | 56.19 | 55.35 | 55.50 | -0.662% | 392,487 | -6.811% |
| 2026-01-21 | 56.08 | 56.10 | 55.43 | 55.87 | +0.269% | 414,272 | -7.428% |
| 2026-01-20 | 55.98 | 56.21 | 55.55 | 55.72 | -1.083% | 338,402 | -7.179% |
| 2026-01-16 | 56.00 | 56.45 | 55.74 | 56.33 | -0.530% | 307,725 | -8.184% |
| 2026-01-15 | 56.25 | 56.88 | 56.25 | 56.63 | +1.107% | 565,417 | -8.670% |
| 2026-01-14 | 55.56 | 56.18 | 55.56 | 56.01 | +0.701% | 228,217 | -7.659% |
| 2026-01-13 | 55.37 | 55.74 | 55.05 | 55.62 | +0.615% | 294,687 | -7.012% |
| 2026-01-12 | 55.03 | 55.43 | 54.92 | 55.28 | +0.236% | 206,679 | -6.440% |
| 2026-01-09 | 55.24 | 55.70 | 55.15 | 55.15 | +1.156% | 260,696 | -6.219% |
| 2026-01-08 | 54.35 | 54.87 | 54.35 | 54.52 | +0.313% | 236,234 | -5.136% |
| 2026-01-07 | 55.70 | 55.70 | 54.19 | 54.35 | -2.283% | 402,303 | -4.839% |
| 2026-01-06 | 55.36 | 55.67 | 55.12 | 55.62 | +0.542% | 568,765 | -7.012% |
| 2026-01-05 | 55.96 | 56.00 | 54.51 | 55.32 | -0.967% | 448,693 | -6.508% |
| 2026-01-02 | 55.41 | 56.11 | 55.19 | 55.86 | +1.159% | 215,521 | -7.411% |
| 2025-12-31 | 55.58 | 55.58 | 55.19 | 55.22 | -0.630% | 413,883 | -6.338% |
| 2025-12-30 | 55.51 | 55.65 | 55.40 | 55.57 | +0.234% | 143,044 | -6.928% |
| 2025-12-29 | 55.35 | 55.75 | 55.35 | 55.44 | +0.108% | 246,393 | -6.710% |
| 2025-12-26 | 55.42 | 55.48 | 55.18 | 55.38 | -0.072% | 139,873 | -6.609% |
| 2025-12-24 | 55.20 | 55.49 | 55.13 | 55.42 | +0.417% | 117,490 | -6.676% |
| 2025-12-23 | 54.96 | 55.36 | 54.95 | 55.19 | +0.273% | 203,262 | -6.287% |
| 2025-12-22 | 54.79 | 55.09 | 54.47 | 55.04 | +0.456% | 434,958 | -6.032% |
| 2025-12-19 | 55.46 | 55.66 | 54.76 | 54.79 | -1.933% | 216,266 | -5.603% |
| 2025-12-18 | 55.66 | 56.14 | 55.58 | 55.87 | +1.012% | 206,022 | -7.428% |
| 2025-12-17 | 55.74 | 55.74 | 55.05 | 55.31 | -0.718% | 285,170 | -6.491% |
| 2025-12-16 | 55.86 | 56.02 | 55.35 | 55.71 | -0.358% | 401,081 | -7.162% |
| 2025-12-15 | 55.74 | 55.97 | 55.44 | 55.91 | +0.793% | 304,035 | -7.494% |
| 2025-12-12 | 55.81 | 56.12 | 55.38 | 55.47 | -0.520% | 214,988 | -6.760% |
| 2025-12-11 | 55.40 | 55.85 | 55.34 | 55.76 | +0.814% | 185,702 | -7.245% |
| 2025-12-10 | 55.40 | 55.44 | 54.91 | 55.31 | -0.072% | 284,013 | -6.491% |
| 2025-12-09 | 55.42 | 55.86 | 55.32 | 55.35 | 0.000% | 223,122 | -6.558% |
| 2025-12-08 | 56.18 | 56.18 | 55.23 | 55.35 | -1.178% | 462,120 | -6.558% |
| 2025-12-05 | 56.63 | 56.63 | 55.98 | 56.01 | -0.990% | 224,790 | -7.659% |
| 2025-12-04 | 56.65 | 56.96 | 56.40 | 56.57 | -0.141% | 169,382 | -8.573% |
| 2025-12-03 | 56.91 | 56.95 | 56.41 | 56.65 | -0.299% | 197,805 | -8.703% |
| 2025-12-02 | 57.48 | 57.48 | 56.76 | 56.82 | -0.803% | 329,281 | -8.976% |
| 2025-12-01 | 58.22 | 58.22 | 57.21 | 57.28 | -2.169% | 275,044 | -9.707% |
| 2025-11-28 | 58.27 | 58.61 | 58.20 | 58.55 | +0.671% | 56,759 | -11.665% |
| 2025-11-26 | 57.68 | 58.23 | 57.68 | 58.16 | +1.289% | 265,535 | -11.073% |
| 2025-11-25 | 57.67 | 57.82 | 57.18 | 57.42 | -0.312% | 214,514 | -9.927% |
| 2025-11-24 | 57.02 | 57.74 | 56.69 | 57.60 | +1.141% | 195,791 | -10.208% |
| 2025-11-21 | 57.07 | 57.17 | 56.53 | 56.95 | +0.176% | 302,674 | -9.183% |
| 2025-11-20 | 57.60 | 57.94 | 56.81 | 56.85 | -0.560% | 130,594 | -9.024% |
| 2025-11-19 | 57.62 | 57.78 | 57.04 | 57.17 | -0.712% | 186,246 | -9.533% |
| 2025-11-18 | 57.79 | 58.09 | 57.56 | 57.58 | -0.363% | 145,766 | -10.177% |
| 2025-11-17 | 57.49 | 58.00 | 57.41 | 57.79 | +0.750% | 198,646 | -10.504% |
| 2025-11-14 | 57.16 | 57.72 | 57.00 | 57.36 | +0.087% | 215,829 | -9.833% |
| 2025-11-13 | 58.04 | 58.04 | 57.26 | 57.31 | -1.326% | 145,464 | -9.754% |
| 2025-11-12 | 58.00 | 58.15 | 57.77 | 58.08 | +0.172% | 194,740 | -10.950% |
| 2025-11-11 | 58.00 | 58.04 | 57.67 | 57.98 | +0.052% | 155,635 | -10.797% |
| 2025-11-10 | 58.19 | 58.34 | 57.47 | 57.95 | -0.035% | 181,356 | -10.751% |
| 2025-11-07 | 56.92 | 57.97 | 56.82 | 57.97 | +1.417% | 159,082 | -10.781% |
| 2025-11-06 | 57.30 | 57.73 | 57.15 | 57.16 | -0.487% | 160,456 | -9.517% |
| 2025-11-05 | 57.40 | 57.69 | 57.19 | 57.44 | +0.087% | 383,246 | -9.958% |
| 2025-11-04 | 57.46 | 57.56 | 57.11 | 57.39 | -0.330% | 225,580 | -9.880% |
| 2025-11-03 | 57.56 | 57.71 | 56.91 | 57.58 | +0.017% | 217,760 | -10.177% |
| 2025-10-31 | 57.87 | 57.87 | 57.25 | 57.57 | -0.673% | 156,906 | -10.162% |
| 2025-10-30 | 58.20 | 58.67 | 57.92 | 57.96 | -0.412% | 184,516 | -10.766% |
| 2025-10-29 | 58.29 | 58.59 | 57.97 | 58.20 | -0.154% | 260,420 | -11.134% |
| 2025-10-28 | 59.44 | 59.44 | 58.20 | 58.29 | -1.587% | 219,729 | -11.271% |
| 2025-10-27 | 59.21 | 59.26 | 58.51 | 59.23 | +0.237% | 166,393 | -12.679% |
| 2025-10-24 | 58.79 | 59.32 | 58.69 | 59.09 | +1.320% | 128,815 | -12.472% |
| 2025-10-23 | 58.69 | 58.76 | 58.03 | 58.32 | -0.086% | 208,156 | -11.317% |
| 2025-10-22 | 58.67 | 58.67 | 58.04 | 58.37 | -0.273% | 142,355 | -11.393% |
| 2025-10-21 | 59.30 | 59.30 | 58.29 | 58.53 | -1.182% | 372,182 | -11.635% |
| 2025-10-20 | 59.63 | 59.78 | 59.03 | 59.23 | -0.017% | 203,557 | -12.679% |
| 2025-10-17 | 59.52 | 59.58 | 58.96 | 59.24 | -0.370% | 174,503 | -12.694% |
| 2025-10-16 | 60.25 | 60.56 | 59.42 | 59.46 | -0.999% | 189,285 | -13.017% |
| 2025-10-15 | 59.61 | 60.26 | 59.53 | 60.06 | +1.247% | 206,655 | -13.886% |
| 2025-10-14 | 58.70 | 59.52 | 58.60 | 59.32 | +0.867% | 154,022 | -12.812% |
| 2025-10-13 | 58.39 | 59.08 | 58.39 | 58.81 | +0.875% | 145,396 | -12.056% |
| 2025-10-10 | 58.77 | 59.10 | 58.25 | 58.30 | -0.444% | 184,675 | -11.286% |
| 2025-10-09 | 58.87 | 59.01 | 58.41 | 58.56 | -0.255% | 223,910 | -11.680% |
| 2025-10-08 | 58.73 | 58.78 | 58.25 | 58.71 | +0.738% | 147,930 | -11.906% |
| 2025-10-07 | 58.30 | 58.52 | 58.12 | 58.28 | +0.396% | 220,132 | -11.256% |
| 2025-10-06 | 57.75 | 58.10 | 57.47 | 58.05 | +1.009% | 257,695 | -10.904% |
| 2025-10-03 | 57.03 | 57.99 | 56.99 | 57.47 | +1.037% | 150,209 | -10.005% |
| 2025-10-02 | 56.87 | 56.88 | 56.42 | 56.88 | -0.053% | 162,229 | -9.072% |
| 2025-10-01 | 56.56 | 57.04 | 56.44 | 56.91 | +0.779% | 293,479 | -9.120% |
| 2025-09-30 | 56.33 | 56.64 | 56.06 | 56.47 | +0.231% | 199,359 | -8.412% |
| 2025-09-29 | 56.21 | 56.41 | 55.79 | 56.34 | +0.392% | 177,716 | -8.200% |
| 2025-09-26 | 55.47 | 56.16 | 55.47 | 56.12 | +1.446% | 106,143 | -7.840% |
| 2025-09-25 | 55.69 | 55.88 | 55.31 | 55.32 | -1.002% | 106,396 | -6.508% |
| 2025-09-24 | 55.67 | 55.99 | 55.46 | 55.88 | +0.576% | 156,087 | -7.445% |
| 2025-09-23 | 55.19 | 55.60 | 55.06 | 55.56 | +0.543% | 157,735 | -6.911% |
| 2025-09-22 | 54.76 | 55.37 | 54.59 | 55.26 | +0.913% | 223,357 | -6.406% |
| 2025-09-19 | 54.51 | 54.94 | 54.23 | 54.76 | +0.183% | 151,917 | -5.551% |
| 2025-09-18 | 54.52 | 55.01 | 54.26 | 54.66 | +0.128% | 238,747 | -5.379% |
| 2025-09-17 | 54.71 | 54.97 | 54.51 | 54.59 | +0.294% | 199,672 | -5.257% |
| 2025-09-16 | 55.33 | 55.33 | 54.40 | 54.43 | -1.733% | 148,246 | -4.979% |
| 2025-09-15 | 55.33 | 55.62 | 55.31 | 55.39 | +0.308% | 143,733 | -6.626% |
| 2025-09-12 | 54.86 | 55.37 | 54.81 | 55.22 | +0.473% | 230,153 | -6.338% |
| 2025-09-11 | 54.65 | 54.99 | 54.57 | 54.96 | +0.567% | 283,173 | -5.895% |
| 2025-09-10 | 53.90 | 54.72 | 53.90 | 54.65 | +1.618% | 181,384 | -5.361% |
| 2025-09-09 | 53.43 | 53.95 | 53.40 | 53.78 | +0.655% | 150,148 | -3.830% |
| 2025-09-08 | 54.07 | 54.07 | 53.23 | 53.43 | -1.019% | 303,340 | -3.200% |
| 2025-09-05 | 54.31 | 54.38 | 53.54 | 53.98 | -0.222% | 247,494 | -4.187% |
| 2025-09-04 | 54.53 | 54.66 | 53.82 | 54.10 | -0.111% | 244,458 | -4.399% |
| 2025-09-03 | 54.14 | 54.25 | 53.90 | 54.16 | -0.239% | 235,809 | -4.505% |
| 2025-09-02 | 54.19 | 54.35 | 53.98 | 54.29 | -0.422% | 211,513 | -4.734% |
| 2025-08-29 | 54.78 | 54.78 | 54.41 | 54.52 | -0.365% | 144,529 | -5.136% |
| 2025-08-28 | 55.19 | 55.19 | 54.63 | 54.72 | -0.708% | 208,696 | -5.482% |
| 2025-08-27 | 55.08 | 55.21 | 54.93 | 55.11 | +0.182% | 114,628 | -6.151% |
| 2025-08-26 | 55.03 | 55.16 | 54.73 | 55.01 | +0.182% | 199,905 | -5.981% |
| 2025-08-25 | 55.35 | 55.47 | 54.86 | 54.91 | -1.117% | 180,576 | -5.810% |
| 2025-08-22 | 55.46 | 55.74 | 55.36 | 55.53 | +0.616% | 142,281 | -6.861% |
| 2025-08-21 | 55.57 | 55.83 | 55.03 | 55.19 | -0.630% | 136,503 | -6.287% |
| 2025-08-20 | 55.54 | 55.88 | 55.34 | 55.54 | +0.108% | 151,222 | -6.878% |
| 2025-08-19 | 55.00 | 55.49 | 54.93 | 55.48 | +0.928% | 146,987 | -6.777% |
| 2025-08-18 | 55.31 | 55.46 | 54.90 | 54.97 | -0.453% | 118,857 | -5.912% |
| 2025-08-15 | 55.40 | 55.47 | 54.95 | 55.22 | -0.325% | 198,712 | -6.338% |
| 2025-08-14 | 55.64 | 55.75 | 55.37 | 55.40 | -0.717% | 177,952 | -6.643% |
| 2025-08-13 | 55.75 | 55.81 | 55.28 | 55.80 | +0.252% | 165,077 | -7.312% |
| 2025-08-12 | 55.56 | 55.66 | 55.14 | 55.66 | +0.560% | 465,933 | -7.079% |
| 2025-08-11 | 55.69 | 55.69 | 55.10 | 55.35 | -0.360% | 172,177 | -6.558% |
| 2025-08-08 | 55.84 | 56.00 | 55.41 | 55.55 | -0.394% | 273,159 | -6.895% |
| 2025-08-07 | 55.12 | 55.90 | 54.93 | 55.77 | +0.978% | 273,494 | -7.262% |
| 2025-08-06 | 55.77 | 55.77 | 55.17 | 55.23 | -0.844% | 242,956 | -6.355% |
| 2025-08-05 | 56.23 | 56.43 | 55.55 | 55.70 | -0.995% | 239,257 | -7.145% |
| 2025-08-04 | 55.50 | 56.40 | 55.47 | 56.26 | +1.791% | 247,740 | -8.070% |
| 2025-08-01 | 55.19 | 55.58 | 54.73 | 55.27 | +0.072% | 237,763 | -6.423% |
| 2025-07-31 | 54.82 | 55.30 | 54.74 | 55.23 | +0.546% | 197,605 | -6.355% |
| 2025-07-30 | 54.68 | 55.40 | 54.68 | 54.93 | +0.697% | 178,908 | -5.844% |
| 2025-07-29 | 54.12 | 54.55 | 54.01 | 54.55 | +1.112% | 144,373 | -5.188% |
| 2025-07-28 | 54.50 | 54.50 | 53.80 | 53.95 | -0.991% | 141,482 | -4.133% |
| 2025-07-25 | 54.42 | 54.51 | 54.25 | 54.49 | +0.258% | 92,275 | -5.084% |
| 2025-07-24 | 54.47 | 54.59 | 54.21 | 54.35 | -0.092% | 94,781 | -4.839% |
| 2025-07-23 | 55.19 | 55.41 | 54.22 | 54.40 | -0.730% | 185,378 | -4.926% |
| 2025-07-22 | 54.33 | 54.81 | 54.16 | 54.80 | +1.256% | 178,849 | -5.620% |
| 2025-07-21 | 54.17 | 54.46 | 53.97 | 54.12 | +0.204% | 154,659 | -4.435% |
| 2025-07-18 | 53.28 | 54.17 | 53.28 | 54.01 | +1.714% | 284,817 | -4.240% |
| 2025-07-17 | 52.91 | 53.22 | 52.75 | 53.10 | +0.378% | 188,309 | -2.599% |
| 2025-07-16 | 52.90 | 53.04 | 52.46 | 52.90 | +0.114% | 102,578 | -2.231% |
| 2025-07-15 | 53.33 | 53.33 | 52.62 | 52.84 | -0.993% | 157,826 | -2.120% |
| 2025-07-14 | 53.09 | 53.48 | 52.83 | 53.37 | +0.471% | 145,303 | -3.092% |
| 2025-07-11 | 52.80 | 53.32 | 52.65 | 53.12 | -0.150% | 138,380 | -2.636% |
| 2025-07-10 | 52.58 | 53.28 | 52.50 | 53.20 | +0.834% | 141,351 | -2.782% |
| 2025-07-09 | 52.55 | 52.87 | 52.14 | 52.76 | +0.860% | 349,461 | -1.971% |
| 2025-07-08 | 52.49 | 52.49 | 51.82 | 52.31 | -0.966% | 164,744 | -1.128% |
| 2025-07-07 | 52.63 | 52.86 | 52.52 | 52.82 | +0.133% | 115,288 | -2.083% |
| 2025-07-03 | 52.37 | 52.93 | 52.31 | 52.75 | +0.764% | 75,484 | -1.953% |
| 2025-07-02 | 52.66 | 52.80 | 52.10 | 52.35 | -0.796% | 119,033 | -1.203% |
| 2025-07-01 | 52.60 | 52.81 | 52.00 | 52.77 | +0.323% | 174,483 | -1.990% |
| 2025-06-30 | 52.23 | 52.66 | 52.04 | 52.60 | +0.363% | 204,889 | -1.673% |
| 2025-06-27 | 52.51 | 52.83 | 52.28 | 52.41 | +0.191% | 143,753 | -1.317% |
| 2025-06-26 | 52.05 | 52.35 | 51.92 | 52.31 | +0.829% | 162,796 | -1.128% |
| 2025-06-25 | 52.55 | 52.55 | 51.84 | 51.88 | -1.425% | 169,411 | -0.308% |
| 2025-06-24 | 52.58 | 52.79 | 52.41 | 52.63 | +0.420% | 111,157 | -1.729% |
| 2025-06-23 | 51.92 | 52.49 | 51.92 | 52.41 | +1.217% | 177,781 | -1.317% |
| 2025-06-20 | 51.86 | 52.18 | 51.72 | 51.78 | -0.538% | 120,225 | -0.116% |
| 2025-06-18 | 51.92 | 52.27 | 51.80 | 52.06 | +0.328% | 124,629 | -0.653% |
| 2025-06-17 | 52.19 | 52.30 | 51.50 | 51.89 | -0.689% | 201,676 | -0.328% |
| 2025-06-16 | 52.75 | 53.04 | 52.03 | 52.25 | -0.457% | 136,669 | -1.014% |
| 2025-06-13 | 52.71 | 52.80 | 52.39 | 52.49 | -0.700% | 160,887 | -1.467% |
| 2025-06-12 | 52.32 | 52.86 | 52.32 | 52.86 | +1.129% | 111,949 | -2.157% |
| 2025-06-11 | 52.42 | 52.42 | 52.09 | 52.27 | +0.230% | 248,224 | -1.052% |
| 2025-06-10 | 52.18 | 52.20 | 51.80 | 52.15 | +0.288% | 110,155 | -0.825% |
| 2025-06-09 | 52.26 | 52.41 | 51.91 | 52.00 | -0.555% | 111,021 | -0.538% |
| 2025-06-06 | 52.29 | 52.37 | 51.87 | 52.29 | +0.403% | 178,500 | -1.090% |
| 2025-06-05 | 52.32 | 52.32 | 51.97 | 52.08 | -0.173% | 136,709 | -0.691% |
| 2025-06-04 | 53.01 | 53.01 | 52.16 | 52.17 | -1.714% | 134,112 | -0.863% |
| 2025-06-03 | 53.51 | 53.51 | 52.66 | 53.08 | +0.246% | 236,935 | -2.562% |
| 2025-06-02 | 52.62 | 52.98 | 52.35 | 52.95 | +0.284% | 172,453 | -2.323% |
| 2025-05-30 | 52.15 | 52.85 | 52.15 | 52.80 | +0.975% | 148,195 | -2.045% |
| 2025-05-29 | 51.99 | 52.33 | 51.77 | 52.29 | +0.713% | 161,949 | -1.090% |
| 2025-05-28 | 52.67 | 52.67 | 51.71 | 51.92 | -1.424% | 388,202 | -0.385% |
| 2025-05-27 | 52.66 | 52.78 | 52.26 | 52.67 | +0.842% | 132,167 | -1.804% |
| 2025-05-23 | 51.97 | 52.28 | 51.43 | 52.23 | +1.201% | 187,559 | -0.976% |
| 2025-05-22 | 51.89 | 51.95 | 51.05 | 51.61 | -1.414% | 115,568 | +0.213% |
| 2025-05-21 | 53.16 | 53.20 | 52.25 | 52.35 | -1.856% | 130,949 | -1.203% |
| 2025-05-20 | 53.06 | 53.52 | 53.06 | 53.34 | +0.244% | 143,180 | -3.037% |
| 2025-05-19 | 52.59 | 53.22 | 52.50 | 53.21 | +0.491% | 339,886 | -2.800% |
| 2025-05-16 | 52.31 | 52.96 | 52.17 | 52.95 | +1.437% | 212,937 | -2.323% |
| 2025-05-15 | 51.28 | 52.31 | 51.28 | 52.20 | +2.193% | 196,116 | -0.920% |
| 2025-05-14 | 51.25 | 51.25 | 50.35 | 51.08 | -0.448% | 141,303 | +1.253% |
| 2025-05-13 | 51.49 | 51.72 | 51.11 | 51.31 | -0.214% | 291,705 | +0.799% |
| 2025-05-12 | 52.14 | 52.14 | 51.23 | 51.42 | -0.638% | 191,245 | +0.583% |
| 2025-05-09 | 51.76 | 51.84 | 51.47 | 51.75 | +0.155% | 130,266 | -0.058% |
| 2025-05-08 | 52.21 | 52.26 | 51.65 | 51.67 | -0.920% | 178,557 | +0.097% |
| 2025-05-07 | 51.93 | 52.43 | 51.77 | 52.15 | +0.346% | 160,493 | -0.825% |
| 2025-05-06 | 51.33 | 52.35 | 51.33 | 51.97 | +1.188% | 174,789 | -0.481% |
| 2025-05-05 | 51.42 | 51.54 | 50.92 | 51.36 | -0.291% | 98,645 | +0.701% |
| 2025-05-02 | 51.42 | 51.66 | 51.06 | 51.51 | +0.684% | 265,712 | +0.408% |
| 2025-05-01 | 51.29 | 51.75 | 51.10 | 51.16 | +0.432% | 543,312 | +1.095% |
| 2025-04-30 | 51.09 | 51.09 | 50.13 | 50.94 | -0.585% | 231,958 | +1.531% |
| 2025-04-29 | 50.79 | 51.30 | 50.65 | 51.24 | +0.767% | 127,961 | +0.937% |
| 2025-04-28 | 50.53 | 50.93 | 50.24 | 50.85 | +0.653% | 85,425 | +1.711% |
| 2025-04-25 | 50.67 | 50.77 | 50.34 | 50.52 | -0.394% | 98,904 | +2.375% |
| 2025-04-24 | 50.63 | 50.93 | 50.28 | 50.72 | +0.198% | 246,474 | +1.972% |
| 2025-04-23 | 50.80 | 51.20 | 50.18 | 50.62 | +0.337% | 183,533 | +2.173% |
| 2025-04-22 | 49.63 | 50.52 | 49.63 | 50.45 | +2.687% | 107,981 | +2.517% |
| 2025-04-21 | 50.12 | 50.12 | 48.58 | 49.13 | -2.345% | 323,383 | +5.272% |
| 2025-04-17 | 49.98 | 50.93 | 49.98 | 50.31 | +0.923% | 169,947 | +2.803% |
| 2025-04-16 | 50.31 | 50.55 | 49.66 | 49.85 | -0.737% | 158,649 | +3.751% |
| 2025-04-15 | 50.36 | 50.65 | 50.22 | 50.22 | 0.000% | 252,322 | +2.987% |