Dark

DHDG
FT Vest U.S. Equity Quarterly 2.5 to 15 Buffer ETF
stock BATS ETF

At Close

Jul 14, 2026 2:19:57 PM EDT

36.80USD0.000%(0.00)2,001,118

25.68Bid 48.61Ask 22.93Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	36.8100	36.8100	36.8000	36.8000	0.000%	2,001,118	0.000%
2026-07-13	36.7600	36.8000	36.7500	36.8000	+0.027%	83,119	0.000%
2026-07-09	36.7900	36.7900	36.7900	36.7900	+0.191%	84,732	+0.027%
2026-07-07	36.6800	36.7200	36.6800	36.7200	+0.438%	3,533	+0.218%
2026-07-02	36.5400	36.5600	36.5400	36.5600	+0.082%	6,649	+0.656%
2026-06-30	36.5300	36.5300	36.5300	36.5300	+0.357%	17,023	+0.739%
2026-06-29	36.4000	36.4000	36.4000	36.4000	+1.350%	2,390	+1.099%
2026-06-26	36.2600	36.2600	35.9150	35.9150	-0.705%	12,734	+2.464%
2026-06-25	36.1700	36.1700	36.1700	36.1700	+0.028%	9,175	+1.742%
2026-06-24	36.1600	36.1600	36.1600	36.1600	-0.110%	4,202	+1.770%
2026-06-23	36.2000	36.2000	36.2000	36.2000	-0.549%	5,600	+1.657%
2026-06-18	36.3900	36.4000	36.3900	36.4000	0.000%	1,402	+1.099%
2026-06-17	36.4200	36.4200	36.4000	36.4000	-0.165%	4,349	+1.099%
2026-06-16	36.4600	36.4600	36.4600	36.4600	+0.718%	1,309	+0.933%
2026-06-12	36.2000	36.2000	36.2000	36.2000	+0.751%	417	+1.657%
2026-06-10	35.9500	35.9500	35.9300	35.9300	-0.773%	8,653	+2.421%
2026-06-05	36.3100	36.3100	36.2100	36.2100	-0.083%	1,798	+1.629%
2026-05-27	36.2400	36.2400	36.2400	36.2400	0.000%	43,058	+1.545%
2026-05-26	36.2400	36.2400	36.2400	36.2400	+0.194%	6,230	+1.545%
2026-05-22	36.1900	36.1900	36.1700	36.1700	+0.640%	20,661	+1.742%
2026-05-19	36.0200	36.0400	35.9400	35.9400	-0.194%	33,575	+2.393%
2026-05-18	36.0100	36.0100	36.0100	36.0100	+0.056%	624,927	+2.194%
2026-05-15	35.9900	35.9900	35.9900	35.9900	-0.387%	1,560	+2.251%
2026-05-14	36.1200	36.1400	36.1000	36.1300	+0.333%	117,790	+1.854%
2026-05-12	35.9300	36.0100	35.9300	36.0100	-0.028%	5,740	+2.194%
2026-05-11	36.0300	36.0300	36.0200	36.0200	+0.083%	21,581	+2.165%
2026-05-08	35.9900	35.9900	35.9900	35.9900	+0.897%	7,114	+2.251%
2026-05-04	35.6100	35.6800	35.6100	35.6700	+0.451%	19,010	+3.168%
2026-04-29	35.4800	35.5100	35.4800	35.5100	0.000%	27,566	+3.633%
2026-04-28	35.4700	35.5100	35.4700	35.5100	-0.084%	19,016	+3.633%
2026-04-27	35.5400	35.5400	35.5400	35.5400	+0.651%	20,458	+3.545%
2026-04-21	35.3700	35.3700	35.3100	35.3100	-0.226%	2,133,237	+4.220%
2026-04-20	35.3900	35.3900	35.3900	35.3900	-0.028%	16,736	+3.984%
2026-04-17	35.4000	35.4000	35.4000	35.4000	+1.433%	17,817	+3.955%
2026-04-16	34.9500	34.9500	34.9000	34.9000	-0.143%	141,693	+5.444%
2026-04-15	34.8810	34.9500	34.8810	34.9500	+2.794%	10,154	+5.293%
2026-04-08	33.9900	34.0300	33.9900	34.0000	+0.741%	8,476	+8.235%
2026-04-07	33.7200	33.8300	33.7200	33.7500	+0.267%	72,045	+9.037%
2026-04-06	33.6600	33.6600	33.6600	33.6600	+0.001%	26,023	+9.329%
2026-04-02	33.6595	33.6595	33.6595	33.6595	-0.120%	9,185	+9.330%
2026-04-01	33.7000	33.7000	33.7000	33.7000	+0.477%	4,478	+9.199%
2026-03-26	33.5400	33.5400	33.5400	33.5400	-0.593%	3,847	+9.720%
2026-03-23	33.7400	33.7400	33.7400	33.7400	-0.089%	10,099	+9.069%
2026-03-19	33.7700	33.7700	33.7700	33.7700	-0.559%	2,457	+8.972%
2026-03-13	33.9600	33.9600	33.9600	33.9600	-1.078%	3,361	+8.363%
2026-03-09	34.3300	34.3300	34.3300	34.3300	-0.232%	23,556	+7.195%
2026-03-05	34.3700	34.4100	34.3700	34.4100	-0.434%	8,648	+6.946%
2026-03-04	34.5600	34.5600	34.5600	34.5600	+0.407%	11,020	+6.481%
2026-03-03	34.4200	34.4200	34.4200	34.4200	-0.664%	4,649	+6.915%
2026-02-26	34.6500	34.6500	34.6500	34.6500	-0.144%	8,692	+6.205%
2026-02-25	34.7000	34.7000	34.7000	34.7000	+0.492%	220	+6.052%
2026-02-24	34.5800	34.5900	34.5300	34.5300	-0.058%	39,135	+6.574%
2026-02-20	34.5500	34.5500	34.5500	34.5500	+0.232%	2,119	+6.512%
2026-02-19	34.3900	34.4900	34.3900	34.4700	-0.203%	13,973	+6.760%
2026-02-18	34.6000	34.6000	34.5000	34.5400	+0.378%	13,484	+6.543%
2026-02-13	34.4100	34.4100	34.4100	34.4100	0.000%	7,284	+6.946%
2026-02-12	34.4100	34.4100	34.4100	34.4100	-0.836%	14,715	+6.946%
2026-02-10	34.7000	34.7000	34.7000	34.7000	+0.521%	4,514	+6.052%
2026-02-06	34.5200	34.5200	34.5200	34.5200	+0.524%	1,738	+6.605%
2026-02-05	34.3400	34.3400	34.3400	34.3400	-0.837%	6,623	+7.164%
2026-01-30	34.5801	34.6300	34.5801	34.6300	+0.058%	3,882	+6.266%
2026-01-29	34.6100	34.6100	34.6100	34.6100	-0.115%	9,594	+6.328%
2026-01-28	34.6500	34.6500	34.6500	34.6500	+0.406%	136,789	+6.205%
2026-01-22	34.5100	34.5100	34.5100	34.5100	+0.583%	111,444	+6.636%
2026-01-21	34.3500	34.3500	34.3100	34.3100	-0.797%	14,924	+7.257%
2026-01-16	34.6400	34.6400	34.5857	34.5857	+0.248%	607,613	+6.402%
2026-01-09	34.5000	34.5000	34.5000	34.5000	+0.554%	3,813	+6.667%
2026-01-08	34.3200	34.3200	34.3000	34.3100	-0.329%	4,646	+7.257%
2026-01-06	34.4232	34.4232	34.4232	34.4232	+0.535%	1,495	+6.905%
2026-01-05	34.2400	34.2400	34.2400	34.2400	+0.676%	2,586	+7.477%
2025-12-31	34.0100	34.0100	34.0100	34.0100	-0.497%	6,738	+8.203%
2025-12-30	34.2400	34.2400	34.1800	34.1800	-0.058%	6,766	+7.665%
2025-12-29	34.2000	34.2000	34.2000	34.2000	-0.175%	8,885	+7.602%
2025-12-26	34.3150	34.3150	34.2600	34.2600	+0.351%	1,821	+7.414%
2025-12-22	34.1400	34.1400	34.1400	34.1400	+0.619%	2,937	+7.791%
2025-12-19	33.9300	33.9300	33.9300	33.9300	+1.072%	8,509	+8.459%
2025-12-17	33.5700	33.5700	33.5700	33.5700	-0.622%	2,065	+9.622%
2025-12-16	33.7800	33.7800	33.7800	33.7800	-0.236%	3,986	+8.940%
2025-12-15	33.8600	33.8600	33.8600	33.8600	-0.030%	2,279	+8.683%
2025-12-12	33.9200	33.9200	33.8601	33.8700	-0.412%	8,637	+8.651%
2025-12-11	34.0100	34.0100	34.0100	34.0100	+0.443%	1,441	+8.203%
2025-12-09	33.8600	33.8600	33.8600	33.8600	-0.171%	5,448	+8.683%
2025-12-05	33.9180	33.9180	33.9180	33.9180	+0.171%	1,079	+8.497%
2025-12-04	33.8600	33.8600	33.8600	33.8600	+1.747%	1,866	+8.683%
2025-11-19	33.2785	33.2785	33.2785	33.2785	-0.750%	6,727	+10.582%
2025-11-14	33.5299	33.5299	33.5299	33.5299	-0.475%	2,063	+9.753%
2025-11-12	33.6800	33.7000	33.6800	33.6900	+0.537%	5,696	+9.231%
2025-11-04	33.5200	33.5200	33.5100	33.5100	-0.327%	17,162	+9.818%
2025-10-30	33.7300	33.7300	33.6200	33.6200	-0.267%	8,351	+9.459%
2025-10-28	33.7500	33.7500	33.7100	33.7100	+0.387%	109,753	+9.166%
2025-10-24	33.5800	33.5800	33.5800	33.5800	+0.419%	6,632	+9.589%
2025-10-21	33.4400	33.4400	33.4400	33.4400	-0.149%	3,329	+10.048%
2025-10-20	33.4899	33.4899	33.4899	33.4899	+0.843%	10,354	+9.884%
2025-10-17	33.2100	33.2100	33.2100	33.2100	+0.211%	4,515	+10.810%
2025-10-14	33.1400	33.1400	33.1400	33.1400	+0.242%	3,528	+11.044%
2025-10-10	33.1200	33.1200	33.0600	33.0600	-0.267%	90,734	+11.313%
2025-10-09	33.1300	33.1486	33.1300	33.1486	+0.177%	8,303	+11.015%
2025-10-07	33.1050	33.1086	33.0900	33.0900	+0.121%	3,265	+11.212%
2025-10-02	33.0400	33.0500	33.0400	33.0500	0.000%	121,136	+11.346%
2025-10-01	33.0500	33.0500	33.0500	33.0500	+0.033%	172,947	+11.346%
2025-09-29	33.0100	33.0390	33.0100	33.0390	+0.422%	395,421	+11.384%
2025-09-19	32.9000	32.9000	32.9000	32.9000	-0.030%	2,282	+11.854%
2025-09-18	32.9100	32.9100	32.9100	32.9100	+0.305%	16,072	+11.820%
2025-09-12	32.8100	32.8100	32.8100	32.8100	+0.861%	7,836	+12.161%
2025-09-09	32.6200	32.6200	32.5300	32.5300	+0.216%	69,365	+13.126%
2025-09-03	32.4000	32.4600	32.4000	32.4600	+0.062%	4,477	+13.370%
2025-09-02	32.4400	32.4400	32.4400	32.4400	-0.369%	7,689	+13.440%
2025-08-28	32.5700	32.5700	32.5600	32.5600	+0.123%	5,091	+13.022%
2025-08-26	32.5200	32.5200	32.5200	32.5200	+0.432%	5,707	+13.161%
2025-08-12	32.3800	32.3800	32.3800	32.3800	+0.747%	9,443	+13.650%
2025-08-06	32.1400	32.1400	32.1400	32.1400	+0.093%	59,394	+14.499%
2025-08-04	32.1100	32.1100	32.1100	32.1100	-0.093%	4,118	+14.606%
2025-07-30	32.2100	32.2100	32.0700	32.1400	+0.093%	28,590	+14.499%
2025-07-29	32.1100	32.1100	32.1100	32.1100	-0.249%	17,335	+14.606%
2025-07-28	32.1900	32.1900	32.1900	32.1900	+0.814%	3,997	+14.321%
2025-07-22	31.9100	31.9300	31.9100	31.9300	-0.156%	29,060	+15.252%
2025-07-21	31.9800	31.9800	31.9800	31.9800	+0.345%	17,349	+15.072%
2025-07-14	31.8700	31.8700	31.8700	31.8700	-0.094%	3,664	+15.469%
2025-07-01	31.8900	31.9000	31.8900	31.9000	+0.314%	8,620	+15.361%
2025-06-26	31.8000	31.8400	31.6900	31.8000	+0.760%	130,048	+15.723%
2025-05-30	31.4900	31.5600	31.4900	31.5600	+0.382%	8,800	+16.603%
2025-05-22	31.4400	31.4400	31.4400	31.4400	+0.096%	9,041	+17.048%
2025-05-12	31.4100	31.4100	31.4100	31.4100	+0.899%	5,086	+17.160%
2025-05-08	31.1300	31.1300	31.1300	31.1300	+0.452%	8,874	+18.214%
2025-05-06	30.9900	30.9900	30.9900	30.9900	-0.129%	3,152	+18.748%
2025-05-02	31.0300	31.0300	31.0300	31.0300	+2.106%	3,804	+18.595%
2025-04-23	30.3900	30.3900	30.2800	30.3900	+1.775%	32,874	+21.092%
2025-04-21	29.8700	29.8700	29.8200	29.8600	-1.224%	59,238	+23.242%
2025-04-17	30.2300	30.2300	30.2300	30.2300	+0.099%	15,870	+21.733%
2025-04-16	30.2000	30.2000	30.2000	30.2000	0.000%	7,345	+21.854%
2025-04-15	30.2000	30.2100	30.2000	30.2000	+0.066%	20,721	+21.854%
2025-04-14	30.1700	30.1800	30.1700	30.1800	+1.445%	14,750	+21.935%
2025-04-09	29.7300	29.7500	29.7300	29.7500	+2.093%	15,266	+23.697%
2025-04-08	29.1800	29.1800	29.1400	29.1400	+0.034%	387,115	+26.287%
2025-04-07	28.9300	29.1300	28.9300	29.1300	-3.575%	82,388	+26.330%
2025-04-01	30.2100	30.2100	30.2100	30.2100	-0.658%	199,943	+21.814%
2025-03-24	30.4100	30.4100	30.4100	30.4100	+0.662%	4,167	+21.013%
2025-03-18	30.2000	30.2100	30.2000	30.2100	-0.313%	54,859	+21.814%
2025-03-17	30.2600	30.3050	30.2600	30.3050	+0.066%	12,457	+21.432%
2025-03-14	30.2300	30.2850	30.2300	30.2850	+0.950%	9,061	+21.512%
2025-03-13	30.0900	30.0900	30.0000	30.0000	-0.531%	62,912	+22.667%
2025-03-12	30.1600	30.1600	30.1600	30.1600	-0.166%	2,476	+22.016%
2025-03-11	30.2400	30.2400	30.2100	30.2100	-0.033%	18,382	+21.814%
2025-03-10	30.1300	30.2200	30.1300	30.2200	-2.642%	18,199	+21.774%
2025-03-03	31.0400	31.0400	31.0400	31.0400	0.000%	104	+18.557%
2025-02-27	31.0400	31.0400	31.0400	31.0400	+0.129%	8,271	+18.557%
2025-02-26	31.1500	31.1500	30.9900	31.0000	-0.225%	9,167	+18.710%
2025-02-25	31.0100	31.0700	30.9300	31.0700	-0.257%	6,890	+18.442%
2025-02-24	31.1200	31.1500	31.1200	31.1500	-0.701%	5,858	+18.138%
2025-02-20	31.3700	31.3700	31.3700	31.3700	-0.145%	4,882	+17.310%
2025-02-18	31.4156	31.4156	31.4156	31.4156	+0.530%	3,426	+17.139%
2025-02-12	31.2500	31.2500	31.2500	31.2500	-0.128%	3,755	+17.760%
2025-02-11	31.2900	31.2900	31.2900	31.2900	0.000%	2,023	+17.609%
2025-02-10	31.2900	31.2900	31.2900	31.2900	+0.611%	2,765	+17.609%
2025-02-03	31.1000	31.1000	31.1000	31.1000	-0.671%	2,501	+18.328%
2025-01-24	31.3000	31.3100	31.3000	31.3100	+0.064%	4,346	+17.534%
2025-01-23	31.2900	31.2900	31.2900	31.2900	+2.255%	1,477	+17.609%
2024-12-18	30.6000	30.6000	30.6000	30.6000	-1.734%	74,040	+20.261%
2024-12-17	31.1600	31.1600	31.1400	31.1400	0.000%	7,038	+18.176%
2024-12-13	31.1400	31.1400	31.1400	31.1400	-0.032%	1,883	+18.176%
2024-12-04	31.1500	31.1500	31.1500	31.1500	+0.874%	1,265	+18.138%
2024-11-27	30.9200	30.9200	30.8800	30.8800	-0.065%	4,800	+19.171%
2024-11-25	30.9400	30.9400	30.9000	30.9000	+0.980%	1,481	+19.094%
2024-11-20	30.6000	30.6000	30.6000	30.6000	-0.228%	5,569	+20.261%
2024-11-19	30.6700	30.6700	30.6700	30.6700	+0.229%	3,022	+19.987%
2024-11-18	30.6000	30.6000	30.6000	30.6000	-0.649%	1,567	+20.261%
2024-11-12	30.8000	30.8000	30.8000	30.8000	-0.130%	3,627	+19.481%
2024-11-11	30.7800	30.8400	30.7800	30.8400	0.000%	583	+19.326%
2024-11-08	30.8400	31.1200	30.8400	30.8400	+0.620%	80,764	+19.326%
2024-11-06	30.6500	30.6500	30.6500	30.6500	+1.524%	9,526	+20.065%
2024-11-05	30.1900	30.1900	30.1900	30.1900	+0.232%	284,014	+21.895%
2024-11-04	30.1300	30.1300	30.1000	30.1200	0.000%	193,757	+22.178%
2024-11-01	30.1200	30.1200	30.1200	30.1200	+0.233%	12,505	+22.178%
2024-10-31	30.0500	30.0500	30.0500	30.0500	-1.021%	24,869	+22.463%
2024-10-30	30.3600	30.4100	30.3500	30.3600	-0.066%	36,800	+21.212%
2024-10-28	30.3800	30.3800	30.3800	30.3800	+0.198%	7,916	+21.132%
2024-10-25	30.3200	30.3200	30.3200	30.3200	0.000%	2,580	+21.372%
2024-10-24	30.3200	30.3200	30.3200	30.3200	-0.197%	165	+21.372%
2024-10-22	30.3800	30.3800	30.3800	30.3800	+42.722%	1,260	+21.132%
2020-03-13	20.7184	21.2861	20.7184	21.2861	+5.696%	28,054	+72.883%
2020-03-12	20.1771	20.2384	20.1390	20.1390	-8.417%	4,916	+82.730%
2020-03-11	21.7733	22.0400	21.7650	21.9899	-5.216%	4,037	+67.350%
2020-03-10	22.9700	23.2000	22.6300	23.2000	+4.561%	7,029	+58.621%
2020-03-09	22.6400	22.6400	22.1000	22.1879	-7.103%	2,056	+65.856%
2020-03-06	23.8925	23.8925	23.6500	23.8844	-1.536%	543	+54.075%
2020-03-05	24.2570	24.2570	24.2570	24.2570	-3.046%	100	+51.709%
2020-03-04	24.8628	25.0190	24.8500	25.0190	+3.451%	2,685	+47.088%
2020-03-03	24.3700	24.3700	24.0219	24.1845	-0.985%	48,643	+52.164%
2020-03-02	23.8900	24.4500	23.8800	24.4250	+1.737%	3,949	+50.665%
2020-02-28	23.8050	24.0080	23.7850	24.0080	-1.093%	2,812	+53.282%
2020-02-27	24.6700	24.6700	24.2734	24.2734	-3.430%	10,413	+51.606%
2020-02-26	25.3900	25.3900	25.1356	25.1356	+0.125%	1,536	+46.406%
2020-02-25	25.0950	25.1500	25.0950	25.1042	-1.707%	400	+46.589%
2020-02-24	25.6200	25.6700	25.5200	25.5403	-4.125%	1,841	+44.086%
2020-02-21	26.6000	26.6391	26.6000	26.6391	-0.838%	1,622	+38.143%
2020-02-20	26.8450	26.8642	26.8400	26.8642	-0.568%	747	+36.985%
2020-02-19	27.0177	27.0177	27.0177	27.0177	+0.909%	173	+36.207%
2020-02-18	26.7700	26.7744	26.7490	26.7744	-0.543%	1,232	+37.445%
2020-02-14	26.9400	26.9400	26.8500	26.9205	+0.030%	2,654	+36.699%
2020-02-13	26.9619	26.9671	26.8900	26.9124	-0.601%	5,096	+36.740%
2020-02-12	27.0529	27.0750	27.0529	27.0750	+0.691%	743	+35.919%
2020-02-11	26.9200	26.9500	26.8892	26.8892	+0.463%	3,589	+36.858%
2020-02-10	26.7050	26.7652	26.7050	26.7652	+0.337%	1,126	+37.492%
2020-02-07	26.6700	26.6904	26.6700	26.6754	-0.790%	3,230	+37.955%
2020-02-06	26.9050	26.9058	26.8878	26.8878	+0.221%	2,357	+36.865%
2020-02-05	26.7800	26.8285	26.7800	26.8285	+1.319%	738	+37.168%
2020-02-04	26.5120	26.5180	26.4792	26.4792	+1.686%	3,380	+38.977%
2020-02-03	26.0600	26.0600	26.0200	26.0402	+0.352%	2,509	+41.320%
2020-01-31	25.9604	25.9868	25.9489	25.9489	-1.745%	664	+41.817%
2020-01-30	26.2100	26.4098	26.2100	26.4098	-0.200%	201	+39.342%
2020-01-29	26.5230	26.5230	26.4626	26.4626	+0.111%	1,249	+39.064%
2020-01-28	26.2700	26.4500	26.2700	26.4333	+0.809%	3,852	+39.218%
2020-01-27	26.2651	26.2896	26.2211	26.2211	-2.154%	2,139	+40.345%
2020-01-24	26.9400	26.9400	26.7545	26.7982	-0.143%	5,485	+37.323%
2020-01-23	26.7561	26.8366	26.7561	26.8366	-0.471%	17,654	+37.126%
2020-01-22	26.9880	26.9880	26.9501	26.9637	+0.423%	1,237	+36.480%
2020-01-21	26.8800	26.9900	26.8500	26.8500	-0.822%	106,525	+37.058%
2020-01-17	27.0400	27.0725	27.0400	27.0725	+0.671%	374	+35.931%
2020-01-16	26.8735	26.8921	26.8600	26.8921	+0.321%	5,510	+36.843%
2020-01-15	26.8235	26.8400	26.8060	26.8060	+0.292%	491	+37.283%
2020-01-14	26.6900	26.7320	26.6900	26.7280	+0.181%	4,662	+37.683%
2020-01-13	26.6168	26.6797	26.6168	26.6797	+0.694%	894	+37.933%
2020-01-10	26.5786	26.5786	26.4959	26.4959	-0.197%	1,537	+38.889%
2020-01-09	26.5300	26.5483	26.5190	26.5483	+0.403%	5,633	+38.615%
2020-01-08	26.3500	26.5000	26.3500	26.4418	+0.659%	4,866	+39.174%
2020-01-07	26.3000	26.3000	26.2686	26.2686	+0.036%	938	+40.091%
2020-01-06	26.2332	26.2700	26.2300	26.2592	-0.063%	4,998	+40.141%
2020-01-03	26.3050	26.3090	26.2757	26.2757	-1.033%	3,167	+40.053%
2020-01-02	26.5100	26.5600	26.4900	26.5500	+0.997%	2,529	+38.606%
2019-12-31	26.1700	26.2878	26.1700	26.2878	+0.098%	2,795	+39.989%
2019-12-30	26.3300	26.3300	26.2620	26.2620	-0.812%	1,100	+40.126%
2019-12-27	26.4800	26.5140	26.4500	26.4770	+0.227%	5,721	+38.989%
2019-12-26	26.4020	26.4170	26.3900	26.4170	+0.451%	2,363	+39.304%
2019-12-24	26.2800	26.3200	26.2800	26.2985	+0.048%	607	+39.932%
2019-12-23	26.3200	26.3200	26.2800	26.2858	-0.312%	8,412	+40.000%
2019-12-20	26.4100	26.4100	26.3680	26.3680	+0.465%	1,076	+39.563%
2019-12-19	26.2404	26.2700	26.2404	26.2460	-0.106%	5,330	+40.212%
2019-12-18	26.2990	26.2990	26.2400	26.2739	-0.247%	6,206	+40.063%
2019-12-17	26.3550	26.3700	26.3389	26.3389	-0.701%	3,592	+39.717%
2019-12-16	26.5297	26.5324	26.5249	26.5249	+1.176%	2,230	+38.738%
2019-12-13	26.1922	26.2166	26.1922	26.2166	+0.872%	1,624	+40.369%
2019-12-12	25.8156	25.9900	25.8156	25.9900	+0.644%	2,657	+41.593%
2019-12-11	25.8000	25.8490	25.7901	25.8236	+0.429%	5,828	+42.505%
2019-12-10	25.7468	25.7468	25.7133	25.7133	-0.010%	1,266	+43.117%
2019-12-09	25.7954	25.7954	25.7159	25.7159	-0.864%	1,227	+43.102%
2019-12-06	25.9600	25.9600	25.9200	25.9401	+0.954%	10,991	+41.865%
2019-12-05	25.6400	25.7030	25.6400	25.6950	-0.155%	5,131	+43.219%
2019-12-04	25.6900	25.7399	25.6900	25.7349	+0.759%	3,111	+42.996%
2019-12-03	25.4800	25.5411	25.4500	25.5411	-0.162%	7,014	+44.082%
2019-12-02	25.5700	25.5905	25.5400	25.5825	-0.698%	8,959	+43.848%
2019-11-29	25.7623	25.7623	25.7623	25.7623	-0.401%	40	+42.844%
2019-11-27	25.8500	25.8659	25.8200	25.8659	+0.328%	5,100	+42.272%
2019-11-26	25.7600	25.8400	25.7300	25.7813	+0.372%	7,106	+42.739%
2019-11-25	25.6500	25.6930	25.6500	25.6857	+1.011%	5,873	+43.270%
2019-11-22	25.4100	25.4287	25.4100	25.4287	+0.350%	249	+44.718%
2019-11-21	25.3700	25.3700	25.3399	25.3399	-0.313%	1,750	+45.226%
2019-11-20	25.4500	25.4500	25.3600	25.4194	-0.634%	1,821	+44.771%
2019-11-19	25.5700	25.5900	25.5600	25.5816	-0.020%	3,058	+43.853%
2019-11-18	25.5950	25.5950	25.5850	25.5867	+0.264%	947	+43.825%
2019-11-15	25.4600	25.5299	25.4600	25.5193	+0.335%	2,628	+44.205%
2019-11-14	25.4092	25.4341	25.4092	25.4341	-0.032%	325	+44.688%
2019-11-13	25.4130	25.4427	25.4130	25.4423	+0.071%	1,834	+44.641%
2019-11-12	25.4242	25.4242	25.4242	25.4242	-0.121%	292	+44.744%
2019-11-11	25.4000	25.4551	25.4000	25.4551	-0.064%	707	+44.568%
2019-11-08	25.4400	25.4713	25.4000	25.4713	-0.197%	2,635	+44.476%
2019-11-07	25.5100	25.5400	25.5100	25.5217	+0.358%	2,370	+44.191%
2019-11-06	25.4390	25.4400	25.4232	25.4307	+0.206%	1,547	+44.707%
2019-11-05	25.3543	25.3890	25.3543	25.3784	-0.034%	1,465	+45.005%
2019-11-04	25.4100	25.4100	25.3600	25.3871	+0.699%	2,374	+44.956%
2019-11-01	25.1700	25.2110	25.1700	25.2110	+1.241%	2,808	+45.968%
2019-10-31	24.8599	24.9020	24.8599	24.9020	-0.422%	812	+47.779%
2019-10-30	24.9100	25.0076	24.9100	25.0076	+0.490%	5,130	+47.155%
2019-10-29	24.8500	24.9054	24.8500	24.8857	-0.213%	2,373	+47.876%
2019-10-28	24.9100	24.9690	24.9100	24.9389	+0.683%	4,708	+47.561%
2019-10-25	24.7890	24.7899	24.7600	24.7698	+0.272%	2,955	+48.568%
2019-10-24	24.6400	24.7025	24.6400	24.7025	+0.682%	2,387	+48.973%
2019-10-23	24.4600	24.5352	24.4600	24.5352	+0.073%	1,250	+49.989%
2019-10-22	24.5600	24.5700	24.5000	24.5174	+0.054%	3,911	+50.097%
2019-10-21	24.4900	24.5072	24.4700	24.5041	+0.449%	3,047	+50.179%
2019-10-18	24.3800	24.4044	24.3800	24.3946	-0.172%	2,026	+50.853%
2019-10-17	24.4545	24.4545	24.4000	24.4366	-0.008%	6,243	+50.594%
2019-10-16	24.4198	24.4400	24.4070	24.4385	-0.072%	6,928	+50.582%
2019-10-15	24.4400	24.5500	24.4400	24.4561	+0.771%	5,664	+50.474%
2019-10-14	24.2892	24.2892	24.2689	24.2689	-0.173%	1,400	+51.634%
2019-10-11	24.3200	24.3517	24.3110	24.3110	+1.200%	2,281	+51.372%
2019-10-10	23.9891	24.0228	23.9891	24.0228	+0.108%	1,775	+53.188%
2019-10-09	24.0172	24.0249	23.9900	23.9969	+1.025%	36,671	+53.353%
2019-10-08	23.8424	23.8700	23.7534	23.7534	-0.981%	2,372	+54.925%
2019-10-07	23.9100	23.9888	23.9100	23.9888	+0.050%	410	+53.405%
2019-10-04	23.9372	23.9767	23.9372	23.9767	+1.027%	224	+53.482%
2019-10-03	23.7224	23.7330	23.7187	23.7330	+0.580%	933	+55.058%
2019-10-02	23.8000	23.8000	23.5748	23.5961	-2.151%	1,744	+55.958%
2019-10-01	24.2200	24.2200	24.0900	24.1149	-0.847%	3,197	+52.603%
2019-09-30	24.3450	24.3492	24.3210	24.3210	+0.604%	914	+51.310%
2019-09-27	24.2306	24.2306	24.1303	24.1750	-0.026%	1,376	+52.223%
2019-09-26	24.2300	24.2300	24.1800	24.1814	+0.140%	5,619	+52.183%
2019-09-25	24.1610	24.1889	24.1300	24.1477	+0.113%	8,298	+52.395%
2019-09-24	24.1500	24.1500	24.1181	24.1204	-0.923%	6,925	+52.568%
2019-09-23	24.3417	24.3474	24.3417	24.3450	-0.144%	1,245	+51.160%
2019-09-20	24.3700	24.3850	24.3600	24.3800	-0.174%	3,627	+50.943%
2019-09-19	24.4547	24.4547	24.4224	24.4224	+0.023%	2,050	+50.681%
2019-09-18	24.4300	24.4300	24.3250	24.4169	-0.002%	2,678	+50.715%
2019-09-17	24.3500	24.4175	24.3500	24.4175	+0.572%	663	+50.712%
2019-09-16	24.3200	24.3300	24.2700	24.2787	-0.705%	2,625	+51.573%
2019-09-13	24.4300	24.4800	24.4201	24.4512	-0.116%	3,967	+50.504%
2019-09-12	24.4000	24.4896	24.4000	24.4797	+0.451%	3,057	+50.329%
2019-09-11	24.3418	24.3699	24.3418	24.3699	+0.540%	1,893	+51.006%
2019-09-10	24.1400	24.2390	24.1180	24.2390	-0.507%	3,373	+51.821%
2019-09-09	24.3624	24.3624	24.3624	24.3624	-0.484%	311	+51.052%
2019-09-06	24.4965	24.5160	24.4809	24.4809	+0.528%	3,328	+50.321%
2019-09-05	24.3616	24.3616	24.3000	24.3524	+0.544%	4,363	+51.114%
2019-09-04	24.2080	24.2300	24.2080	24.2207	+0.876%	1,603	+51.936%
2019-09-03	24.0100	24.0983	23.9552	24.0103	+0.207%	18,553	+53.268%
2019-08-30	23.9489	23.9608	23.8917	23.9608	+0.654%	3,389	+53.584%
2019-08-29	23.8383	23.8383	23.8051	23.8051	+0.890%	965	+54.589%
2019-08-28	23.6153	23.6153	23.5800	23.5952	+0.129%	2,615	+55.964%
2019-08-27	23.6498	23.6498	23.5647	23.5647	-0.036%	1,175	+56.166%
2019-08-26	23.5124	23.5731	23.5124	23.5731	+0.883%	4,836	+56.110%
2019-08-23	23.3667	23.3667	23.3667	23.3667	-1.570%	185	+57.489%
2019-08-22	23.7350	23.7495	23.7105	23.7395	-0.439%	3,878	+55.016%
2019-08-21	23.8300	23.8477	23.7800	23.8441	+1.292%	15,829	+54.336%
2019-08-20	23.5700	23.5700	23.5400	23.5400	-0.424%	10,125	+56.330%
2019-08-19	23.6300	23.6402	23.6200	23.6402	+0.694%	2,302	+55.667%
2019-08-16	23.4396	23.4990	23.4396	23.4773	+1.180%	4,330	+56.747%
2019-08-15	23.2000	23.2034	23.1500	23.2034	+0.076%	11,964	+58.597%
2019-08-14	23.2396	23.2396	23.1857	23.1857	-2.269%	3,612	+58.719%
2019-08-13	23.6600	23.7500	23.6600	23.7241	+0.979%	2,863	+55.117%
2019-08-12	23.5600	23.5700	23.4940	23.4940	-0.801%	2,209	+56.636%
2019-08-09	23.6980	23.6980	23.6837	23.6837	-0.574%	290	+55.381%
2019-08-08	23.7189	23.8204	23.7189	23.8204	+0.919%	2,547	+54.489%
2019-08-07	23.3100	23.6300	23.3100	23.6035	+0.753%	3,741	+55.909%
2019-08-06	23.3183	23.4300	23.3183	23.4271	+0.690%	3,733	+57.083%
2019-08-05	23.2050	23.2666	23.2050	23.2666	-2.745%	1,267	+58.167%
2019-08-02	23.8575	23.9233	23.8575	23.9233	-0.663%	623	+53.825%
2019-08-01	24.3312	24.3312	24.0500	24.0830	-0.201%	3,084	+52.805%
2019-07-31	24.2800	24.2880	24.1316	24.1316	-0.229%	4,834	+52.497%
2019-07-30	24.2100	24.2190	24.1871	24.1871	-1.157%	1,764	+52.147%
2019-07-29	24.5000	24.5000	24.4500	24.4702	+0.285%	8,084	+50.387%
2019-07-26	24.4400	24.4400	24.3985	24.4006	+0.422%	12,487	+50.816%
2019-07-25	24.3700	24.3700	24.2601	24.2981	-0.945%	4,911	+51.452%
2019-07-24	24.5000	24.5400	24.4999	24.5299	+0.118%	2,530	+50.021%
2019-07-23	24.4800	24.5044	24.4599	24.5011	+0.750%	3,085	+50.197%
2019-07-22	24.2800	24.3186	24.2500	24.3186	+0.304%	6,269	+51.325%
2019-07-19	24.3300	24.3300	24.2449	24.2449	-0.021%	3,687	+51.784%
2019-07-18	24.1167	24.2500	24.1167	24.2500	-0.003%	3,471	+51.753%
2019-07-17	24.2790	24.2790	24.2508	24.2508	-0.057%	2,026	+51.748%
2019-07-16	24.3100	24.3100	24.2550	24.2647	-0.002%	1,679	+51.661%
2019-07-15	24.2700	24.3100	24.2401	24.2652	+0.463%	4,728	+51.658%
2019-07-12	24.1500	24.1534	24.1490	24.1534	-0.206%	868	+52.360%
2019-07-11	24.2300	24.2300	24.1622	24.2032	-0.123%	2,073	+52.046%
2019-07-10	24.2330	24.2330	24.2330	24.2330	-0.005%	101	+51.859%
2019-07-09	24.2300	24.2343	24.1800	24.2343	-0.558%	12,628	+51.851%
2019-07-08	24.3600	24.3900	24.3500	24.3703	-0.002%	934	+51.003%
2019-07-05	24.4113	24.4113	24.3709	24.3709	-0.882%	1,678	+51.000%
2019-07-03	24.5800	24.5878	24.5600	24.5878	+0.728%	2,824	+49.668%
2019-07-02	24.3700	24.4102	24.3700	24.4102	+0.531%	498	+50.757%
2019-07-01	24.3100	24.3200	24.2439	24.2813	+1.187%	2,268	+51.557%
2019-06-28	23.9803	24.0100	23.9803	23.9965	+0.613%	769	+53.356%
2019-06-27	23.8537	23.8799	23.8304	23.8504	+0.283%	6,489	+54.295%
2019-06-26	23.8400	23.8400	23.7832	23.7832	+0.140%	1,426	+54.731%
2019-06-25	23.8250	23.8400	23.7000	23.7500	-0.283%	1,833	+54.947%
2019-06-24	23.8400	23.8550	23.8175	23.8175	-0.509%	6,227	+54.508%
2019-06-21	23.9000	23.9642	23.9000	23.9394	-1.011%	9,236	+53.721%
2019-06-20	24.1686	24.1838	24.1503	24.1838	+0.419%	1,174	+52.168%
2019-06-19	24.0200	24.0828	24.0000	24.0828	+0.373%	2,359	+52.806%
2019-06-18	24.0100	24.0100	23.9600	23.9934	+1.131%	3,168	+53.376%
2019-06-17	23.7320	23.7500	23.7251	23.7251	-0.285%	3,927	+55.110%
2019-06-14	23.7817	23.7928	23.7700	23.7928	-0.553%	2,968	+54.669%
2019-06-13	23.9550	23.9550	23.9200	23.9250	-0.104%	5,334	+53.814%
2019-06-12	23.9700	23.9700	23.9499	23.9499	-0.354%	1,494	+53.654%