Dark

FVAL
Fidelity Value Factor ETF
stock NYSE ETF

At Close

Aug 10, 2026 1:58:49 PM EDT

83.20USD-0.178%(-0.15)41,805

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-83.35)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

83.35USD-0.002%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	83.2200	83.390000	83.110000	83.190000	-0.190%	41,806	0.000%
2026-08-07	82.9800	83.420000	82.936600	83.348100	+0.788%	138,760	-0.190%
2026-08-06	82.9500	83.065000	82.580000	82.696100	-0.162%	22,505	+0.597%
2026-08-05	83.3900	83.540000	82.820000	82.830000	0.000%	39,438	+0.435%
2026-08-04	81.6400	83.060000	81.640000	82.830000	+1.545%	58,367	+0.435%
2026-08-03	80.8700	81.620000	80.870000	81.570000	+1.367%	48,415	+1.986%
2026-07-31	80.1500	80.520000	79.505000	80.470000	+0.575%	23,838	+3.380%
2026-07-30	79.5400	80.020000	79.175000	80.010000	+0.806%	57,004	+3.975%
2026-07-29	80.1700	80.621200	79.370000	79.370000	-1.281%	33,236	+4.813%
2026-07-28	79.8200	80.430000	79.700000	80.400000	+0.980%	67,759	+3.470%
2026-07-27	80.0000	80.000000	79.380000	79.620000	+0.475%	306,355	+4.484%
2026-07-24	78.9000	79.699900	78.900000	79.243300	+0.410%	20,560	+4.980%
2026-07-23	79.0400	79.240000	78.570000	78.920000	-1.214%	62,110	+5.411%
2026-07-22	79.8700	80.090000	79.710000	79.890000	+0.113%	28,166	+4.131%
2026-07-21	79.5900	79.800000	79.299900	79.800000	+0.681%	65,462	+4.248%
2026-07-20	79.5900	79.645000	79.130000	79.260000	-0.076%	18,526	+4.958%
2026-07-17	79.2300	79.800000	79.220000	79.320000	-0.639%	21,678	+4.879%
2026-07-16	80.0200	80.200000	79.660000	79.830000	-0.200%	50,791	+4.209%
2026-07-15	79.5200	80.006400	79.520000	79.990000	+0.857%	21,067	+4.001%
2026-07-14	79.4200	79.520000	78.934000	79.310000	+0.013%	20,012	+4.892%
2026-07-13	79.4400	79.563200	79.100000	79.300000	-0.126%	28,558	+4.905%
2026-07-10	79.0300	79.480000	79.020000	79.400000	+0.524%	25,281	+4.773%
2026-07-09	78.5700	79.057900	78.370000	78.986000	+0.593%	18,805	+5.322%
2026-07-08	78.2900	78.629800	78.000000	78.520000	-0.203%	25,863	+5.948%
2026-07-07	79.0000	79.199900	78.680000	78.680000	-0.134%	33,548	+5.732%
2026-07-06	78.7800	78.940000	78.440100	78.785800	+0.392%	22,810	+5.590%
2026-07-02	78.1200	78.770000	77.950000	78.478000	+0.703%	12,021	+6.004%
2026-07-01	77.8900	78.454700	77.890000	77.930000	-0.006%	26,512	+6.750%
2026-06-30	77.7800	78.070000	77.610000	77.934400	+0.315%	30,306	+6.744%
2026-06-29	78.0200	79.000000	77.260000	77.690000	+0.129%	29,033	+7.079%
2026-06-26	76.8200	77.684900	76.820000	77.590000	+0.845%	18,370	+7.217%
2026-06-25	77.6400	77.640000	76.920000	76.940000	-0.085%	47,312	+8.123%
2026-06-24	77.3900	77.665000	76.885000	77.005600	-0.187%	26,879	+8.031%
2026-06-23	76.9600	77.620000	76.960000	77.150000	-0.925%	30,973	+7.829%
2026-06-22	78.1800	78.470000	77.750000	77.870000	-0.179%	41,722	+6.832%
2026-06-18	78.1900	78.275000	77.741000	78.010000	+0.193%	50,537	+6.640%
2026-06-17	79.0800	79.080000	77.710000	77.860000	-1.431%	30,891	+6.846%
2026-06-16	79.6600	79.660000	78.990000	78.990000	-0.508%	35,337	+5.317%
2026-06-15	79.1800	79.749300	79.100000	79.393700	+1.364%	20,708	+4.782%
2026-06-12	78.3300	78.670000	77.770000	78.325158	+0.314%	26,562	+6.211%
2026-06-11	77.0700	78.216500	76.890000	78.080000	+1.446%	29,073	+6.545%
2026-06-10	77.8300	77.980000	76.940000	76.966700	-1.653%	38,916	+8.086%
2026-06-09	78.7700	78.953600	76.940000	78.260000	-0.166%	23,712	+6.300%
2026-06-08	78.6900	79.020000	78.310000	78.390100	+0.000%	23,317	+6.123%
2026-06-05	79.8200	79.820000	78.335000	78.390000	-2.257%	24,952	+6.123%
2026-06-04	79.7700	80.280000	79.770000	80.200000	+0.280%	28,781	+3.728%
2026-06-03	80.3600	80.360000	79.860100	79.975700	-0.590%	18,065	+4.019%
2026-06-02	80.4600	80.690000	80.300100	80.450000	-0.161%	29,647	+3.406%
2026-06-01	80.0600	80.657200	80.060000	80.580000	+0.486%	45,776	+3.239%
2026-05-29	80.0500	80.332000	80.050000	80.190000	+0.313%	59,985	+3.741%
2026-05-28	79.3800	79.950000	79.310000	79.940000	+0.756%	37,677	+4.066%
2026-05-27	79.1400	79.500000	79.126300	79.340000	+0.380%	38,972	+4.853%
2026-05-26	78.9100	79.220000	78.870000	79.040000	+0.537%	47,285	+5.251%
2026-05-22	78.5500	78.850000	78.360000	78.618100	+0.676%	38,228	+5.815%
2026-05-21	77.5900	78.180000	77.350000	78.090400	+0.270%	30,920	+6.530%
2026-05-20	77.3100	77.980000	77.090000	77.880000	+1.005%	39,062	+6.818%
2026-05-19	77.3200	77.480000	77.040000	77.105000	-0.663%	36,083	+7.892%
2026-05-18	77.5800	77.829700	77.140000	77.620000	+0.142%	30,727	+7.176%
2026-05-15	77.6900	77.870000	77.430000	77.510000	-0.958%	22,289	+7.328%
2026-05-14	78.0100	78.548200	78.010000	78.260000	+0.449%	41,618	+6.300%
2026-05-13	77.3500	77.990000	77.350000	77.910000	+0.633%	18,301	+6.777%
2026-05-12	77.4200	77.510000	76.900000	77.420000	-0.271%	36,260	+7.453%
2026-05-11	77.5100	77.880000	77.470000	77.630000	+0.096%	36,063	+7.162%
2026-05-08	77.2500	77.610000	77.250000	77.555800	+0.774%	20,614	+7.265%
2026-05-07	77.4700	77.620000	76.960000	76.960000	-0.518%	28,839	+8.095%
2026-05-06	76.8800	77.370000	76.880000	77.360800	+1.157%	46,716	+7.535%
2026-05-05	76.2300	76.638400	76.230000	76.476000	+0.918%	19,803	+8.779%
2026-05-04	76.0400	76.260000	75.672500	75.780000	-0.669%	48,416	+9.778%
2026-05-01	76.2400	76.575000	76.240000	76.290000	+0.289%	30,138	+9.044%
2026-04-30	75.5800	76.169000	75.305000	76.070000	+1.231%	25,633	+9.360%
2026-04-29	75.0100	75.255000	74.850100	75.144800	-0.113%	23,215	+10.706%
2026-04-28	75.1600	75.240000	74.940000	75.230000	-0.080%	28,120	+10.581%
2026-04-27	75.0300	75.370000	75.030000	75.290000	+0.220%	32,999	+10.493%
2026-04-24	74.8700	75.140000	74.622800	75.125000	+0.408%	21,364	+10.735%
2026-04-23	74.9500	75.119900	74.255000	74.820000	-0.267%	37,306	+11.187%
2026-04-22	74.9600	75.100000	74.820000	75.020000	+0.658%	23,707	+10.890%
2026-04-21	75.2200	75.290000	74.495000	74.529400	-0.532%	73,942	+11.620%
2026-04-20	74.9200	75.050000	74.780000	74.927700	-0.256%	29,667	+11.027%
2026-04-17	74.6600	75.265000	74.660000	75.120000	+1.322%	31,584	+10.743%
2026-04-16	73.9800	74.200000	73.820000	74.140000	+0.203%	34,795	+12.207%
2026-04-15	73.6200	74.060000	73.535000	73.990000	+0.818%	68,669	+12.434%
2026-04-14	72.8500	73.510000	72.850000	73.390000	+0.991%	41,444	+13.353%
2026-04-13	71.8200	72.670000	71.680000	72.670000	+0.974%	32,164	+14.476%
2026-04-10	72.3200	72.375000	71.930000	71.968800	-0.246%	30,394	+15.592%
2026-04-09	71.7000	72.290000	71.565000	72.146400	+0.413%	25,427	+15.307%
2026-04-08	71.8300	71.850000	71.400000	71.850000	+2.482%	36,309	+15.783%
2026-04-07	70.0300	70.110000	69.420000	70.110000	-0.057%	53,063	+18.656%
2026-04-06	69.9200	70.150000	69.855000	70.150000	+0.386%	38,686	+18.589%
2026-04-02	68.9600	69.905000	68.830000	69.880000	+0.115%	65,988	+19.047%
2026-04-01	69.6500	70.120000	69.600000	69.800000	+0.576%	119,343	+19.183%
2026-03-31	68.2900	69.419000	68.160000	69.400000	+2.861%	86,448	+19.870%
2026-03-30	68.1600	68.219900	67.200000	67.470000	-0.059%	81,716	+23.299%
2026-03-27	68.3900	68.430000	67.450000	67.510000	-1.875%	63,365	+23.226%
2026-03-26	69.2100	69.578300	68.670100	68.800000	-1.164%	35,613	+20.916%
2026-03-25	69.8200	70.000000	69.450000	69.610000	+0.738%	34,152	+19.509%
2026-03-24	69.0400	69.590000	68.933900	69.100000	-0.561%	80,295	+20.391%
2026-03-23	69.7500	70.140000	69.300000	69.490000	+1.224%	77,236	+19.715%
2026-03-20	69.5800	69.580000	68.440000	68.650000	-1.858%	32,446	+21.180%
2026-03-19	69.6800	70.139900	69.550000	69.950000	-0.314%	37,127	+18.928%
2026-03-18	70.9000	71.000000	70.140000	70.170000	-1.391%	28,533	+18.555%
2026-03-17	71.3800	71.655000	71.055000	71.160000	+0.183%	37,706	+16.906%
2026-03-16	70.9600	71.260000	70.810000	71.030000	+0.952%	54,238	+17.120%
2026-03-13	71.1200	71.355000	70.270000	70.360000	-0.734%	95,056	+18.235%
2026-03-12	71.1800	71.230000	70.740000	70.880000	-1.336%	53,835	+17.367%
2026-03-11	71.8900	72.020000	71.447500	71.840000	-0.083%	50,469	+15.799%
2026-03-10	72.0400	72.520000	71.665000	71.900000	-0.402%	120,203	+15.702%
2026-03-09	71.0400	72.225000	70.510000	72.190000	+0.697%	65,959	+15.238%
2026-03-06	71.7200	71.970000	71.370000	71.690000	-1.281%	97,224	+16.041%
2026-03-05	72.6100	72.830000	71.989815	72.620000	-0.384%	59,363	+14.555%
2026-03-04	72.6400	73.117500	72.330100	72.900000	+0.607%	55,644	+14.115%
2026-03-03	71.8200	72.670000	71.325800	72.460000	-0.644%	41,116	+14.808%
2026-03-02	72.2400	73.179400	72.240000	72.930000	-0.369%	40,128	+14.068%
2026-02-27	72.7800	73.200000	72.530000	73.200000	-0.516%	44,092	+13.648%
2026-02-26	73.9400	73.940000	73.050000	73.580000	-0.514%	68,432	+13.061%
2026-02-25	73.7800	73.960000	73.557300	73.960000	+0.516%	25,177	+12.480%
2026-02-24	73.0200	73.710000	73.020000	73.580000	+0.560%	29,897	+13.061%
2026-02-23	73.8700	74.000000	72.890000	73.170000	-1.122%	45,086	+13.694%
2026-02-20	73.1200	74.000000	73.120000	74.000000	+1.010%	31,289	+12.419%
2026-02-19	73.4200	73.530000	73.070000	73.260000	-0.408%	52,075	+13.554%
2026-02-18	73.2600	73.870000	73.255000	73.560000	+0.767%	30,761	+13.091%
2026-02-17	72.9400	73.270000	72.380000	73.000000	-0.075%	40,768	+13.959%
2026-02-13	73.0200	73.499900	72.811700	73.055000	+0.062%	33,843	+13.873%
2026-02-12	74.3600	74.570000	73.010000	73.010000	-1.351%	69,427	+13.943%
2026-02-11	74.4800	74.642300	73.975000	74.010000	+0.095%	169,891	+12.404%
2026-02-10	74.2000	74.340000	73.940000	73.940000	-0.027%	31,484	+12.510%
2026-02-09	73.9100	74.300000	73.820000	73.960000	-0.054%	54,241	+12.480%
2026-02-06	72.9600	74.250000	72.960000	74.000000	+1.620%	30,441	+12.419%
2026-02-05	73.1700	73.170000	72.520000	72.820000	-1.230%	42,262	+14.241%
2026-02-04	73.8500	74.190000	73.375000	73.726900	+0.159%	29,490	+12.835%
2026-02-03	74.3300	74.450000	73.210000	73.610000	-1.062%	54,250	+13.015%
2026-02-02	73.6500	74.570000	73.650000	74.400000	+0.772%	34,923	+11.815%
2026-01-30	73.8700	74.109900	73.560000	73.830000	-0.108%	34,844	+12.678%
2026-01-29	74.2200	74.220000	73.153113	73.910000	-0.149%	64,854	+12.556%
2026-01-28	74.0500	74.157400	73.876000	74.020000	+0.176%	44,958	+12.389%
2026-01-27	73.8800	73.990000	73.670000	73.890000	+0.122%	66,358	+12.586%
2026-01-26	73.5300	73.870000	73.480000	73.800000	+0.490%	57,289	+12.724%
2026-01-23	73.3400	73.570000	73.170900	73.440000	+0.082%	41,124	+13.276%
2026-01-22	73.2300	73.600000	72.755000	73.380000	+0.783%	72,776	+13.369%
2026-01-21	72.1200	73.065000	72.120000	72.810000	+1.463%	56,435	+14.256%
2026-01-20	72.2100	72.549700	71.760000	71.760000	-1.914%	67,693	+15.928%
2026-01-16	73.5600	73.560000	73.115000	73.160000	-0.109%	27,009	+13.710%
2026-01-15	73.5000	73.590000	73.240000	73.240000	+0.109%	38,728	+13.585%
2026-01-14	73.1900	73.190000	72.715000	73.160000	-0.245%	41,859	+13.710%
2026-01-13	73.7400	73.829900	72.975000	73.340000	-0.602%	42,924	+13.431%
2026-01-12	73.6100	73.850000	73.440100	73.783900	-0.231%	64,909	+12.748%
2026-01-09	73.8000	74.070400	73.500000	73.955000	+0.441%	39,865	+12.487%
2026-01-08	73.4700	73.810000	73.470000	73.630000	+0.299%	53,146	+12.984%
2026-01-07	73.8500	73.880000	73.360000	73.410300	-0.353%	32,033	+13.322%
2026-01-06	73.1200	73.770000	73.120000	73.670000	+0.817%	37,041	+12.922%
2026-01-05	72.8500	73.280000	72.850000	73.072700	+0.707%	28,965	+13.846%
2026-01-02	72.6200	72.710000	72.230000	72.560000	+0.401%	32,451	+14.650%
2025-12-31	72.9100	72.910000	72.270000	72.270000	-0.849%	26,663	+15.110%
2025-12-30	72.9100	73.024000	72.790000	72.889000	+0.019%	34,037	+14.132%
2025-12-29	72.9200	73.000000	72.730000	72.875000	-0.349%	27,566	+14.154%
2025-12-26	73.2400	73.360000	73.040000	73.130000	-0.109%	82,610	+13.756%
2025-12-24	72.8600	73.590000	72.860000	73.210000	+0.480%	38,001	+13.632%
2025-12-23	72.6300	72.930000	72.630000	72.860000	+0.226%	19,188	+14.178%
2025-12-22	72.4700	72.829900	72.470000	72.695600	+0.728%	52,383	+14.436%
2025-12-19	71.8400	72.350000	71.840000	72.170000	+0.194%	31,687	+15.270%
2025-12-18	72.1400	72.489100	71.915000	72.030000	+0.741%	32,813	+15.494%
2025-12-17	72.0800	72.200000	71.450000	71.500000	-0.708%	18,570	+16.350%
2025-12-16	72.1600	72.195000	71.588500	72.010000	-0.442%	34,279	+15.526%
2025-12-15	72.6600	72.660000	72.160000	72.330000	+0.125%	15,776	+15.015%
2025-12-12	72.7200	72.770000	71.900000	72.240000	-0.578%	43,187	+15.158%
2025-12-11	72.1800	72.660000	71.950000	72.660000	+0.554%	27,677	+14.492%
2025-12-10	71.4700	72.302000	71.429760	72.260000	+1.115%	151,654	+15.126%
2025-12-09	71.4700	71.750000	71.437500	71.463500	-0.009%	135,991	+16.409%
2025-12-08	71.8000	71.800000	71.270000	71.470000	-0.418%	29,706	+16.398%
2025-12-05	71.7200	71.966254	71.680000	71.770000	+0.223%	36,728	+15.912%
2025-12-04	71.7100	71.710000	71.285100	71.610000	+0.028%	31,389	+16.171%
2025-12-03	71.1500	71.670000	71.150000	71.590000	+0.576%	21,914	+16.203%
2025-12-02	71.1200	71.430000	71.030000	71.180000	+0.239%	23,723	+16.873%
2025-12-01	70.9700	71.390000	70.970000	71.010000	-0.337%	44,193	+17.153%
2025-11-28	71.1500	71.299900	71.030000	71.250000	+0.451%	10,511	+16.758%
2025-11-26	70.8100	71.239600	70.810000	70.930000	+0.340%	111,158	+17.285%
2025-11-25	69.8800	71.040000	69.880000	70.690000	+1.087%	22,707	+17.683%
2025-11-24	69.5300	70.000000	69.307100	69.930000	+1.201%	26,767	+18.962%
2025-11-21	68.2400	69.592118	68.220000	69.100000	+1.586%	24,450	+20.391%
2025-11-20	69.9900	70.136000	68.021000	68.021000	-1.476%	13,354	+22.300%
2025-11-19	68.9000	69.473900	68.705000	69.040000	+0.043%	48,396	+20.495%
2025-11-18	69.0900	69.332000	68.380000	69.010000	-0.634%	121,011	+20.548%
2025-11-17	70.0800	70.305700	69.154000	69.450000	-1.158%	19,604	+19.784%
2025-11-14	69.6900	70.669200	69.665900	70.263800	-0.236%	22,929	+18.397%
2025-11-13	71.1000	71.240000	70.225500	70.430000	-1.303%	34,702	+18.117%
2025-11-12	71.2400	71.440000	71.082300	71.360000	+0.507%	45,226	+16.578%
2025-11-11	70.6700	71.159000	70.590000	71.000000	+0.282%	23,130	+17.169%
2025-11-10	70.4600	70.880000	70.230000	70.800000	+1.273%	48,637	+17.500%
2025-11-07	69.5000	69.910000	68.911600	69.910000	+0.445%	26,583	+18.996%
2025-11-06	70.3400	70.510000	69.600000	69.600000	-1.136%	183,806	+19.526%
2025-11-05	70.0900	70.772100	70.030000	70.400000	+0.480%	24,059	+18.168%
2025-11-04	70.1300	70.570000	70.005500	70.063900	-0.984%	33,263	+18.734%
2025-11-03	71.0800	71.080000	70.640000	70.760000	-0.130%	37,314	+17.566%
2025-10-31	70.9300	71.024500	70.485000	70.852200	+0.357%	45,497	+17.413%
2025-10-30	70.7900	71.150000	70.500000	70.600000	-0.720%	32,971	+17.833%
2025-10-29	71.5100	71.600000	71.000400	71.111700	-0.026%	23,849	+16.985%
2025-10-28	71.1800	71.360000	71.020000	71.130000	+0.211%	25,474	+16.955%
2025-10-27	70.6400	70.980000	70.640000	70.980000	+1.212%	23,889	+17.202%
2025-10-24	70.0700	70.290000	70.070000	70.130000	+0.704%	19,809	+18.623%
2025-10-23	69.3900	69.780000	69.380000	69.640000	+0.433%	50,060	+19.457%
2025-10-22	69.7500	69.760000	69.017600	69.340000	-0.602%	43,076	+19.974%
2025-10-21	69.4700	69.930000	69.470000	69.760000	+0.260%	13,946	+19.252%
2025-10-20	68.9900	69.748000	68.990000	69.579000	+1.279%	20,109	+19.562%
2025-10-17	68.1600	68.820000	68.090000	68.700000	+0.674%	43,772	+21.092%
2025-10-16	68.8500	68.880100	67.880000	68.240000	-0.626%	30,371	+21.908%
2025-10-15	68.9600	69.095000	68.184900	68.670000	+0.190%	27,739	+21.145%
2025-10-14	67.7400	68.800000	67.580000	68.540000	+0.242%	19,972	+21.374%
2025-10-13	68.1000	69.000000	67.918900	68.374500	+1.431%	22,005	+21.668%
2025-10-10	69.3800	69.490000	67.362400	67.410000	-2.643%	30,747	+23.409%
2025-10-09	69.5700	69.580000	69.095700	69.240000	-0.331%	19,510	+20.147%
2025-10-08	69.5400	69.680000	69.270100	69.470000	+0.289%	42,702	+19.750%
2025-10-07	69.7000	69.760000	69.198000	69.270000	-0.601%	27,736	+20.095%
2025-10-06	69.6400	69.689000	69.411600	69.689000	+0.286%	19,083	+19.373%
2025-10-03	69.3400	69.760000	69.340000	69.490000	+0.347%	19,071	+19.715%
2025-10-02	69.3300	69.350000	69.000100	69.250000	0.000%	23,846	+20.130%
2025-10-01	68.6500	69.380000	68.650000	69.250000	+0.552%	20,673	+20.130%
2025-09-30	68.6800	69.010000	68.489800	68.870000	+0.261%	23,432	+20.793%
2025-09-29	68.8200	68.870000	68.545000	68.690500	+0.001%	19,243	+21.108%
2025-09-26	68.3100	68.690000	68.211000	68.690000	+0.763%	25,176	+21.109%
2025-09-25	68.2400	68.380000	67.860000	68.170000	-0.699%	34,684	+22.033%
2025-09-24	68.8500	68.960000	68.470100	68.650000	-0.102%	25,823	+21.180%
2025-09-23	69.2300	69.357900	68.690000	68.720000	-0.665%	36,180	+21.056%
2025-09-22	68.7000	69.218200	68.650000	69.180000	+0.447%	43,370	+20.252%
2025-09-19	68.9600	68.960000	68.513300	68.872000	-0.171%	15,147	+20.789%
2025-09-18	68.9500	69.150000	68.780000	68.990000	+0.549%	23,529	+20.583%
2025-09-17	68.5700	68.898500	68.250000	68.613500	+0.122%	20,838	+21.244%
2025-09-16	68.7700	68.775000	68.510100	68.530000	-0.218%	24,606	+21.392%
2025-09-15	68.6100	68.760000	68.510000	68.680000	+0.263%	26,153	+21.127%
2025-09-12	68.3800	68.967400	68.370000	68.500000	+0.146%	17,656	+21.445%
2025-09-11	67.9300	68.500000	67.930000	68.400000	+1.139%	28,660	+21.623%
2025-09-10	67.9100	67.910000	67.440100	67.630000	-0.118%	34,284	+23.008%
2025-09-09	67.6000	67.860000	67.461000	67.710000	+0.281%	76,420	+22.862%
2025-09-08	67.6400	67.690000	67.350000	67.520000	-0.030%	35,178	+23.208%
2025-09-05	67.7700	68.010000	67.323500	67.540000	-0.237%	22,278	+23.171%
2025-09-04	67.2900	67.765400	67.192000	67.700500	+0.782%	21,466	+22.879%
2025-09-03	67.1700	67.280000	66.958100	67.175000	+0.471%	20,130	+23.841%
2025-09-02	66.6700	66.860000	66.339900	66.860000	-0.624%	40,276	+24.424%
2025-08-29	67.4800	67.480000	67.220000	67.280000	-0.547%	47,131	+23.647%
2025-08-28	67.5300	67.650000	67.261000	67.650000	+0.297%	12,814	+22.971%
2025-08-27	67.1300	67.530000	67.130000	67.450000	+0.365%	31,305	+23.336%
2025-08-26	67.0600	67.204400	66.970000	67.204400	+0.096%	23,529	+23.787%
2025-08-25	67.2800	67.295000	67.140000	67.140000	-0.371%	18,217	+23.905%
2025-08-22	66.3200	67.419900	66.320000	67.390000	+2.029%	22,823	+23.446%
2025-08-21	66.0200	66.105000	65.890100	66.050000	-0.235%	18,616	+25.950%
2025-08-20	66.3900	66.390000	65.780000	66.205700	-0.413%	23,011	+25.654%
2025-08-19	66.6200	66.850000	66.320000	66.480000	-0.285%	35,633	+25.135%
2025-08-18	66.4700	66.679900	66.470000	66.670000	+0.286%	52,544	+24.779%
2025-08-15	66.8500	66.857500	66.440000	66.480000	-0.270%	18,700	+25.135%
2025-08-14	66.3800	66.660000	66.374720	66.660000	-0.120%	15,165	+24.797%
2025-08-13	66.3600	66.740000	66.350100	66.740000	+0.978%	22,167	+24.648%
2025-08-12	65.5900	66.169400	65.590000	66.093900	+1.092%	18,927	+25.866%
2025-08-11	65.5700	65.682900	65.350000	65.380000	-0.168%	23,086	+27.241%
2025-08-08	65.0800	65.640000	65.080000	65.490000	+0.878%	18,243	+27.027%
2025-08-07	65.2300	65.289900	64.620000	64.920000	+0.154%	64,849	+28.142%
2025-08-06	64.4000	64.900000	64.380000	64.820000	+0.716%	18,975	+28.340%
2025-08-05	64.4700	64.650000	64.180000	64.359200	-0.172%	25,253	+29.259%
2025-08-04	63.9000	64.470000	63.900000	64.470000	+1.146%	18,060	+29.037%
2025-08-01	64.1900	64.203300	63.430000	63.739600	-1.306%	20,944	+30.515%
2025-07-31	65.4600	65.460000	64.523600	64.582800	-0.535%	15,891	+28.811%
2025-07-30	65.2400	65.290000	64.720000	64.930000	-0.414%	28,116	+28.123%
2025-07-29	65.4400	65.499900	65.100000	65.200000	-0.291%	26,601	+27.592%
2025-07-28	65.3700	65.499000	65.180000	65.390000	-0.061%	26,324	+27.221%
2025-07-25	65.1700	65.500000	65.150000	65.430000	+0.391%	14,143	+27.144%
2025-07-24	65.3600	65.410000	65.175100	65.175100	-0.145%	24,082	+27.641%
2025-07-23	65.0900	65.409900	64.970000	65.270000	+0.570%	20,845	+27.455%
2025-07-22	64.5600	64.950000	64.560000	64.900000	+0.527%	35,164	+28.182%
2025-07-21	64.6500	64.910800	64.507700	64.560000	+0.155%	26,516	+28.857%
2025-07-18	64.7300	64.730000	64.360000	64.460000	-0.093%	16,199	+29.057%
2025-07-17	64.2600	64.569900	64.170000	64.520000	+0.389%	18,870	+28.937%
2025-07-16	64.2800	64.349900	63.900000	64.270000	+0.131%	17,972	+29.438%
2025-07-15	64.7700	64.770000	64.186200	64.186200	-0.517%	21,459	+29.607%
2025-07-14	64.4600	64.580000	64.262400	64.520000	-0.046%	23,409	+28.937%
2025-07-11	64.5200	64.666800	64.364500	64.550000	-0.355%	17,054	+28.877%
2025-07-10	64.5900	64.935000	64.430100	64.780000	+0.496%	30,938	+28.419%
2025-07-09	64.4400	64.610000	64.200000	64.460000	+0.389%	18,406	+29.057%
2025-07-08	64.2700	64.390000	64.150000	64.210000	+0.172%	27,351	+29.559%
2025-07-07	64.5100	64.575000	63.840000	64.100000	-0.989%	30,644	+29.782%
2025-07-03	64.5500	64.853700	64.435000	64.740000	+0.728%	30,238	+28.499%
2025-07-02	64.1700	64.369400	64.008000	64.272300	+0.097%	19,629	+29.434%
2025-07-01	63.8000	64.390000	63.800000	64.210000	+0.532%	26,692	+29.559%
2025-06-30	63.8100	63.970000	63.620000	63.870000	+0.425%	36,113	+30.249%
2025-06-27	63.3900	63.729900	63.220000	63.600000	+0.557%	19,120	+30.802%
2025-06-26	63.0300	63.360000	62.990000	63.248000	+0.633%	152,337	+31.530%
2025-06-25	63.0300	63.030000	62.710000	62.850000	-0.095%	20,508	+32.363%
2025-06-24	62.8100	63.079900	62.700000	62.910000	+0.801%	23,513	+32.237%
2025-06-23	61.9400	62.410000	61.790000	62.410000	+0.661%	31,734	+33.296%
2025-06-20	62.3100	62.310000	61.755000	62.000000	-0.289%	37,782	+34.177%
2025-06-18	62.3800	62.620000	62.180000	62.180000	-0.161%	17,879	+33.789%
2025-06-17	62.5900	62.680000	62.189300	62.280000	-0.796%	23,667	+33.574%
2025-06-16	62.5800	62.965800	62.580000	62.780000	+0.995%	15,714	+32.510%
2025-06-13	62.3600	62.680000	62.050000	62.161500	-1.032%	32,000	+33.829%
2025-06-12	62.4900	62.810000	62.350000	62.810000	+0.358%	18,473	+32.447%
2025-06-11	63.0500	63.050000	62.400000	62.586000	-0.400%	20,946	+32.921%
2025-06-10	62.5400	62.920900	62.540000	62.837300	+0.478%	18,601	+32.390%
2025-06-09	62.4600	62.640000	62.350000	62.538100	+0.316%	22,877	+33.023%
2025-06-06	62.0900	62.450000	62.040100	62.341300	+1.374%	21,847	+33.443%
2025-06-05	62.0300	62.100000	61.387500	61.496400	-0.564%	14,862	+35.276%
2025-06-04	62.0800	62.100000	61.800100	61.845100	-0.121%	116,470	+34.513%
2025-06-03	61.5000	62.000000	61.380000	61.920000	+0.667%	34,246	+34.351%
2025-06-02	61.2300	61.539900	60.850000	61.510000	+0.441%	28,537	+35.246%
2025-05-30	61.2900	61.470000	60.850100	61.240000	-0.487%	37,181	+35.843%
2025-05-29	61.8300	61.830000	61.100100	61.540000	+0.473%	28,494	+35.180%
2025-05-28	61.7500	61.839900	61.240000	61.250000	-0.488%	37,373	+35.820%
2025-05-27	61.0300	61.629900	60.934750	61.550400	+1.989%	23,529	+35.158%
2025-05-23	60.0700	60.672200	60.070000	60.350000	-0.822%	527,178	+37.846%
2025-05-22	60.8100	61.250000	60.700100	60.850000	-0.164%	56,694	+36.713%
2025-05-21	61.5300	61.907300	60.860400	60.950000	-1.487%	35,082	+36.489%
2025-05-20	62.0000	62.089900	61.610000	61.870000	-0.338%	218,523	+34.459%
2025-05-19	61.4100	62.229900	61.410000	62.080000	-0.064%	43,624	+34.005%
2025-05-16	61.6800	62.120000	61.510000	62.120000	+1.057%	81,737	+33.918%
2025-05-15	61.0200	61.539900	60.980000	61.470000	+0.425%	22,831	+35.334%
2025-05-14	61.4200	61.519100	61.190000	61.210000	-0.179%	24,906	+35.909%
2025-05-13	61.2300	61.630000	61.070100	61.320000	+0.278%	53,248	+35.665%
2025-05-12	61.0800	61.260000	60.680000	61.150000	+3.189%	87,700	+36.043%
2025-05-09	59.4700	59.470000	59.040100	59.260000	+0.068%	39,503	+40.381%
2025-05-08	59.2300	59.819900	59.077500	59.220000	+0.834%	30,464	+40.476%
2025-05-07	58.7300	58.879900	58.340000	58.730000	+0.136%	30,022	+41.648%
2025-05-06	58.5700	58.920000	58.400000	58.650000	-0.458%	50,755	+41.841%
2025-05-05	59.0500	59.298600	58.800000	58.920000	-0.691%	60,805	+41.191%
2025-05-02	59.2100	59.550000	58.880100	59.330000	+1.298%	55,596	+40.216%
2025-05-01	58.8000	59.089900	58.560000	58.570000	+0.844%	38,473	+42.035%
2025-04-30	57.5700	58.340000	56.940000	58.080000	-0.292%	24,328	+43.233%
2025-04-29	57.8100	58.360000	57.775000	58.250000	+0.327%	27,281	+42.815%
2025-04-28	58.0900	58.195000	57.430000	58.060000	+0.380%	49,682	+43.283%
2025-04-25	57.5700	57.979900	57.318600	57.840000	+0.504%	25,069	+43.828%
2025-04-24	56.6300	57.660000	56.630000	57.550000	+2.057%	58,941	+44.553%
2025-04-23	56.9300	57.457600	56.355000	56.390000	+1.112%	52,873	+47.526%
2025-04-22	55.0585	55.889900	55.058500	55.770000	+2.575%	683,700	+49.166%
2025-04-21	55.1600	55.160000	53.870100	54.370000	-2.124%	98,314	+53.007%
2025-04-17	55.6100	56.019200	55.380000	55.550000	-0.072%	45,612	+49.757%
2025-04-16	56.1400	56.580000	55.110100	55.590000	-1.958%	107,551	+49.649%
2025-04-15	56.9200	57.321632	56.650100	56.700000	-0.579%	62,699	+46.720%
2025-04-14	57.4600	57.488500	56.660000	57.030000	+0.920%	99,761	+45.871%
2025-04-11	55.3000	56.574600	55.000000	56.510000	+2.114%	169,085	+47.213%
2025-04-10	56.4000	56.400000	53.960000	55.340000	-4.322%	77,470	+50.325%
2025-04-09	52.4200	57.840000	52.360000	57.840000	+9.545%	494,882	+43.828%
2025-04-08	55.5100	55.630000	52.030100	52.800000	-1.767%	394,047	+57.557%
2025-04-07	52.1000	55.670000	51.583200	53.750000	-0.573%	316,877	+54.772%
2025-04-04	55.6300	55.705300	54.000000	54.060000	-5.390%	75,256	+53.885%
2025-04-03	58.0600	58.210000	57.140000	57.140000	-4.767%	70,317	+45.590%
2025-04-02	59.1500	60.271600	59.140800	60.000000	+0.469%	122,942	+38.650%
2025-04-01	59.3400	59.887600	59.140000	59.720000	+0.218%	103,881	+39.300%
2025-03-31	58.5100	59.735300	58.385000	59.590000	+0.625%	66,295	+39.604%
2025-03-28	60.1100	60.130000	59.100000	59.220000	-1.889%	100,455	+40.476%
2025-03-27	60.2800	60.740000	60.228000	60.360000	-0.297%	32,540	+37.823%
2025-03-26	60.9200	61.060000	60.307300	60.540000	-0.738%	27,799	+37.413%
2025-03-25	61.0000	61.433300	60.810000	60.990000	+0.131%	31,524	+36.399%
2025-03-24	60.4800	61.025000	60.440000	60.910000	+1.720%	50,424	+36.579%
2025-03-21	59.4000	59.930000	59.218600	59.880000	-0.631%	45,538	+38.928%
2025-03-20	59.9800	60.631600	59.980000	60.260000	-0.265%	387,957	+38.052%
2025-03-19	60.0500	60.690000	59.912000	60.420000	+0.818%	118,569	+37.686%
2025-03-18	60.0400	60.115000	59.640000	59.930000	-0.748%	136,180	+38.812%
2025-03-17	59.9900	60.580000	59.939300	60.381900	+0.645%	2,300,890	+37.773%
2025-03-14	59.2300	59.995000	59.151600	59.995000	+2.050%	55,145	+38.662%
2025-03-13	59.4100	59.500000	58.555300	58.790000	-1.293%	72,254	+41.504%
2025-03-12	59.9100	59.950000	59.020000	59.560000	+0.202%	69,340	+39.674%
2025-03-11	59.8000	59.995000	58.920100	59.440000	-0.818%	86,728	+39.956%
2025-03-10	60.5100	60.890000	59.507200	59.930000	-2.521%	78,760	+38.812%
2025-03-07	60.6800	61.545000	60.422900	61.480000	+0.820%	55,612	+35.312%
2025-03-06	60.9700	61.464000	60.600000	60.980000	-1.215%	49,236	+36.422%
2025-03-05	60.9700	61.838600	60.557000	61.730000	+1.164%	53,547	+34.764%
2025-03-04	61.2500	61.796400	60.610000	61.020000	-1.294%	81,135	+36.332%
2025-03-03	63.1000	63.240000	61.360000	61.820000	-1.554%	117,028	+34.568%
2025-02-28	62.0200	62.795900	61.719700	62.795900	+1.267%	63,969	+32.477%
2025-02-27	62.9100	63.050400	62.000000	62.010000	-1.164%	42,229	+34.156%
2025-02-26	63.0600	63.280000	62.435500	62.740000	-0.429%	42,449	+32.595%
2025-02-25	63.1900	63.228800	62.560100	63.010000	-0.324%	30,879	+32.027%
2025-02-24	63.5200	63.670000	63.170000	63.215100	-0.091%	117,851	+31.598%
2025-02-21	64.3700	64.370000	63.250000	63.272500	-1.777%	90,975	+31.479%
2025-02-20	64.5800	64.580000	64.150000	64.416900	-0.514%	41,041	+29.143%
2025-02-19	64.4700	64.769900	64.324600	64.750000	-0.385%	39,431	+28.479%