Dark

IGLD
FT Vest Gold Strategy Target Income ETF
stock BATS ETF

At Close

Jul 31, 2026 3:58:24 PM EDT

20.84USD-1.185%(-0.25)295,131

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:10:30 AM EDT

20.76USD-1.565%(-0.33)0

After-hours

Jul 31, 2026 4:58:30 PM EDT

20.90USD+0.288%(+0.06)5,413

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	20.8900	20.8900	20.680000	20.8600	-1.091%	300,492	0.000%
2026-07-30	20.9800	21.0900	20.900000	21.0900	+1.346%	314,180	-1.091%
2026-07-29	20.6800	21.0800	20.511300	20.8100	+0.483%	142,651	+0.240%
2026-07-28	20.7800	20.7800	20.600000	20.7100	-1.193%	194,364	+0.724%
2026-07-27	20.9300	20.9700	20.820000	20.9600	+0.672%	161,990	-0.477%
2026-07-24	20.7700	20.9299	20.750000	20.8200	+0.483%	186,854	+0.192%
2026-07-23	20.8100	20.8549	20.720000	20.7200	-2.079%	241,950	+0.676%
2026-07-22	21.1600	21.2900	21.140000	21.1600	+0.906%	295,839	-1.418%
2026-07-21	20.7500	20.9700	20.730000	20.9700	+1.846%	202,116	-0.525%
2026-07-20	20.6000	20.6499	20.520000	20.5900	-0.049%	265,080	+1.311%
2026-07-17	20.3800	20.6300	20.350000	20.6000	+0.586%	125,445	+1.262%
2026-07-16	20.5800	20.6100	20.380000	20.4800	-1.491%	347,545	+1.855%
2026-07-15	20.8200	20.8899	20.610000	20.7900	-0.192%	700,596	+0.337%
2026-07-14	20.8200	20.9899	20.700000	20.8300	+1.363%	195,417	+0.144%
2026-07-13	20.8900	20.8900	20.460000	20.5500	-2.236%	307,714	+1.509%
2026-07-10	20.9800	21.0385	20.790000	21.0200	-0.285%	239,511	-0.761%
2026-07-09	21.0800	21.1200	21.005000	21.0800	+0.813%	236,422	-1.044%
2026-07-08	20.8900	20.9500	20.610000	20.9100	-0.381%	208,983	-0.239%
2026-07-07	21.2600	21.3300	20.940000	20.9900	-1.363%	246,340	-0.619%
2026-07-06	21.2200	21.2800	21.090000	21.2800	+0.853%	233,958	-1.974%
2026-07-02	21.0300	21.1800	20.920000	21.1000	+1.982%	390,364	-1.137%
2026-07-01	20.6100	21.0000	20.610000	20.6900	-1.757%	804,351	+0.822%
2026-06-30	21.1300	21.2699	21.005000	21.0600	+0.286%	402,790	-0.950%
2026-06-29	21.2200	21.2200	20.940000	21.0000	-1.408%	319,887	-0.667%
2026-06-26	21.1100	21.4200	21.100000	21.3000	+1.044%	832,636	-2.066%
2026-06-25	20.9200	21.1600	20.920000	21.0800	+1.346%	873,883	-1.044%
2026-06-24	20.8800	21.1599	20.640000	20.8000	-3.346%	501,042	+0.288%
2026-06-23	21.6000	21.7000	21.510000	21.5200	-1.959%	297,254	-3.067%
2026-06-22	21.9800	22.0600	21.830000	21.9500	-0.634%	551,461	-4.966%
2026-06-18	22.3300	22.3500	21.990000	22.0900	-0.495%	179,007	-5.568%
2026-06-17	22.6500	22.8900	22.070000	22.2000	-1.900%	247,468	-6.036%
2026-06-16	22.7400	22.7400	22.550000	22.6300	-0.044%	343,640	-7.821%
2026-06-15	22.8300	22.8599	22.560000	22.6400	+2.909%	336,021	-7.862%
2026-06-12	22.0800	22.1500	21.850100	22.0000	-0.227%	186,702	-5.182%
2026-06-11	21.3600	22.0700	21.200000	22.0500	+3.376%	344,383	-5.397%
2026-06-10	21.7800	21.8900	21.330000	21.3300	-4.178%	403,230	-2.203%
2026-06-09	22.6900	22.7350	22.170000	22.2600	-1.678%	313,572	-6.289%
2026-06-08	22.7000	22.7303	22.520100	22.6400	+0.221%	433,499	-7.862%
2026-06-05	23.1100	23.1100	22.530000	22.5900	-3.296%	367,428	-7.658%
2026-06-04	23.3700	23.4900	23.210000	23.3600	+0.820%	226,591	-10.702%
2026-06-03	23.2500	23.2500	23.090000	23.1700	-0.813%	265,334	-9.970%
2026-06-02	23.3000	23.5900	23.300000	23.3600	+0.430%	309,785	-10.702%
2026-06-01	23.5600	23.6800	23.160000	23.2600	-3.164%	718,815	-10.318%
2026-05-29	23.9650	24.3500	23.945000	24.0200	+0.544%	439,147	-13.156%
2026-05-28	23.5700	23.9400	23.400000	23.8900	+1.358%	225,695	-12.683%
2026-05-27	23.4400	23.6273	23.370000	23.5700	-1.050%	528,038	-11.498%
2026-05-26	23.9900	23.9900	23.771300	23.8200	-0.126%	292,663	-12.427%
2026-05-22	24.0000	24.0000	23.780000	23.8500	-0.832%	203,913	-12.537%
2026-05-21	23.9000	24.1200	23.750000	24.0500	+0.083%	226,634	-13.264%
2026-05-20	23.6800	24.0541	23.650000	24.0300	+1.136%	348,003	-13.192%
2026-05-19	23.8700	23.9000	23.650000	23.7600	-1.452%	196,446	-12.205%
2026-05-18	24.0200	24.1999	23.970000	24.1100	+0.125%	187,034	-13.480%
2026-05-15	24.2100	24.2100	23.880000	24.0800	-2.074%	273,363	-13.372%
2026-05-14	24.7300	24.7800	24.550000	24.5900	-0.526%	196,393	-15.169%
2026-05-13	24.7400	24.7999	24.600100	24.7200	-0.443%	164,129	-15.615%
2026-05-12	24.7700	24.8300	24.410000	24.8300	-0.141%	139,838	-15.989%
2026-05-11	24.8200	24.9450	24.770000	24.8650	-0.141%	216,891	-16.107%
2026-05-08	24.9100	24.9600	24.720000	24.9000	+0.891%	132,163	-16.225%
2026-05-07	25.0000	25.0200	24.670000	24.6800	-0.323%	222,872	-15.478%
2026-05-06	24.7200	24.8300	24.645000	24.7600	+3.038%	489,625	-15.751%
2026-05-05	24.0400	24.2191	24.021572	24.0300	+0.460%	192,921	-13.192%
2026-05-04	24.1300	24.2000	23.790000	23.9200	-1.685%	471,550	-12.793%
2026-05-01	24.3100	24.5500	24.200000	24.3300	-1.895%	1,365,457	-14.262%
2026-04-30	24.7500	24.8983	24.720000	24.8000	+1.431%	225,069	-15.887%
2026-04-29	24.4600	24.5397	24.200000	24.4500	-1.172%	505,772	-14.683%
2026-04-28	24.8100	25.0250	24.440000	24.7400	-1.591%	233,307	-15.683%
2026-04-27	25.3300	25.3300	25.030000	25.1400	-0.711%	239,053	-17.025%
2026-04-24	25.2200	25.3799	25.102000	25.3200	+1.038%	148,095	-17.615%
2026-04-23	25.3800	25.3900	25.000000	25.0600	-1.339%	326,503	-16.760%
2026-04-22	25.5700	25.5700	25.240000	25.4000	+1.074%	230,834	-17.874%
2026-04-21	25.6800	25.6800	25.031200	25.1300	-2.521%	241,578	-16.992%
2026-04-20	25.7700	25.8400	25.600100	25.7800	-0.693%	254,348	-19.085%
2026-04-17	25.9800	26.0699	25.770000	25.9600	+1.209%	190,684	-19.646%
2026-04-16	25.7900	25.7900	25.450000	25.6500	-0.156%	418,784	-18.674%
2026-04-15	25.8300	25.8300	25.585000	25.6900	-0.734%	226,301	-18.801%
2026-04-14	25.6400	25.9100	25.495000	25.8800	+2.333%	200,413	-19.397%
2026-04-13	25.3400	25.4250	25.140000	25.2900	-0.862%	187,034	-17.517%
2026-04-10	25.5800	25.6498	25.420000	25.5100	+0.512%	119,342	-18.228%
2026-04-09	25.4100	25.6600	25.356900	25.3800	+0.714%	347,177	-17.809%
2026-04-08	25.4400	25.6299	25.080000	25.2000	+0.599%	254,707	-17.222%
2026-04-07	24.8100	25.2400	24.685600	25.0500	+0.845%	192,505	-16.727%
2026-04-06	25.0100	25.0799	24.830000	24.8400	-0.560%	239,252	-16.023%
2026-04-02	24.7000	25.1700	24.520100	24.9800	-1.460%	293,878	-16.493%
2026-04-01	25.2900	25.5592	25.217200	25.3500	-0.705%	320,680	-17.712%
2026-03-31	24.8200	25.6200	24.820000	25.5300	+3.696%	495,520	-18.292%
2026-03-30	24.7600	24.9100	24.490000	24.6200	+0.122%	349,822	-15.272%
2026-03-27	24.1300	24.7700	24.030000	24.5900	+3.319%	152,768	-15.169%
2026-03-26	24.2800	24.3500	23.737000	23.8000	-4.032%	216,417	-12.353%
2026-03-25	25.0000	25.0600	24.490000	24.8000	+3.204%	287,165	-15.887%
2026-03-24	23.8700	24.1400	23.680100	24.0300	+0.042%	367,375	-13.192%
2026-03-23	24.1100	24.5337	23.700000	24.0200	-1.718%	311,499	-13.156%
2026-03-20	25.3300	25.4695	24.360000	24.4400	-2.977%	216,961	-14.648%
2026-03-19	24.8900	25.3000	24.700000	25.1900	-4.908%	1,490,810	-17.189%
2026-03-18	26.6300	26.7000	26.380000	26.4900	-2.682%	235,774	-21.253%
2026-03-17	27.2500	27.3700	27.050000	27.2200	-0.110%	156,746	-23.365%
2026-03-16	27.3400	27.4100	27.070000	27.2500	+0.073%	286,847	-23.450%
2026-03-13	27.6200	27.7800	27.180000	27.2300	-1.412%	143,586	-23.393%
2026-03-12	27.9100	28.0699	27.561100	27.6200	-1.463%	124,662	-24.475%
2026-03-11	28.0300	28.0800	27.880000	28.0300	-0.178%	170,612	-25.580%
2026-03-10	28.2400	28.3871	28.000000	28.0800	+0.826%	334,253	-25.712%
2026-03-09	27.7100	27.9000	27.470000	27.8500	-0.465%	164,355	-25.099%
2026-03-06	27.5300	28.0600	27.530000	27.9800	+2.005%	125,606	-25.447%
2026-03-05	27.8200	27.9100	27.350000	27.4300	-1.649%	155,262	-23.952%
2026-03-04	28.0500	28.0900	27.670100	27.8900	+0.832%	130,684	-25.206%
2026-03-03	27.9300	27.9300	27.095300	27.6600	-4.191%	396,383	-24.584%
2026-03-02	28.7500	28.9300	28.410000	28.8700	-0.448%	384,828	-27.745%
2026-02-27	28.8900	29.0000	28.700000	29.0000	+1.576%	265,559	-28.069%
2026-02-26	28.6000	28.6799	28.400000	28.5500	+0.158%	216,163	-26.935%
2026-02-25	28.6400	28.8100	28.490000	28.5050	-0.088%	221,862	-26.820%
2026-02-24	28.4300	28.6700	28.110000	28.5300	-1.553%	193,210	-26.884%
2026-02-23	28.5000	28.9800	28.450000	28.9800	+2.766%	176,279	-28.019%
2026-02-20	28.0000	28.2000	27.650000	28.2000	+1.695%	248,881	-26.028%
2026-02-19	27.7100	28.0000	27.500000	27.7300	+0.253%	161,391	-24.775%
2026-02-18	27.3100	27.7200	27.310000	27.6600	+2.104%	97,991	-24.584%
2026-02-17	27.5000	27.5000	26.860000	27.0900	-3.112%	211,021	-22.997%
2026-02-13	27.7400	27.9600	27.520000	27.9600	+3.021%	137,981	-25.393%
2026-02-12	28.1100	28.1100	27.010000	27.1400	-3.793%	195,119	-23.139%
2026-02-11	28.1000	28.2100	27.850000	28.2100	+0.966%	171,250	-26.055%
2026-02-10	28.1000	28.1000	27.640000	27.9400	-0.569%	188,523	-25.340%
2026-02-09	27.8300	28.1000	27.744000	28.1000	+2.930%	189,425	-25.765%
2026-02-06	27.0000	27.4900	27.000000	27.3000	+2.247%	777,695	-23.590%
2026-02-05	27.0000	27.0900	26.540000	26.7000	-2.590%	360,027	-21.873%
2026-02-04	27.9700	27.9799	26.980000	27.4100	-0.036%	240,977	-23.896%
2026-02-03	27.1800	27.5700	27.010000	27.4200	+6.568%	414,419	-23.924%
2026-02-02	26.5100	26.5100	25.520000	25.7300	-6.470%	396,276	-18.927%
2026-01-30	28.6100	28.6100	26.654000	27.5100	-7.155%	507,997	-24.173%
2026-01-29	30.3300	30.4200	28.350000	29.6300	-0.336%	581,598	-29.598%
2026-01-28	29.0700	29.7300	29.050000	29.7300	+3.086%	494,840	-29.835%
2026-01-27	28.3700	28.8500	28.200000	28.8400	+1.980%	489,416	-27.670%
2026-01-26	28.4100	28.4987	28.020000	28.2800	+1.108%	261,030	-26.238%
2026-01-23	27.8600	27.9899	27.720000	27.9700	+0.975%	369,897	-25.420%
2026-01-22	27.3300	27.7300	27.250000	27.7000	+1.577%	354,110	-24.693%
2026-01-21	27.4500	27.4583	26.935000	27.2700	+1.150%	273,790	-23.506%
2026-01-20	27.0200	27.0200	26.780000	26.9600	+3.058%	236,804	-22.626%
2026-01-16	26.2800	26.3699	25.960000	26.1600	-0.419%	116,104	-20.260%
2026-01-15	26.2600	26.3700	26.230000	26.2700	-0.114%	232,081	-20.594%
2026-01-14	26.3800	26.4700	26.250000	26.3000	-0.114%	189,436	-20.684%
2026-01-13	26.4100	26.4100	26.110000	26.3300	+0.765%	89,773	-20.775%
2026-01-12	26.2900	26.4000	26.130000	26.1300	+1.005%	175,054	-20.168%
2026-01-09	25.8600	25.9300	25.750000	25.8700	+0.194%	381,858	-19.366%
2026-01-08	25.6100	25.8200	25.530000	25.8200	+0.584%	257,265	-19.210%
2026-01-07	25.4700	25.7491	25.470000	25.6700	-0.349%	268,529	-18.738%
2026-01-06	25.7500	25.9199	25.710000	25.7600	+0.507%	248,852	-19.022%
2026-01-05	25.4500	25.7000	25.440000	25.6300	+2.152%	1,127,762	-18.611%
2026-01-02	25.3600	25.3600	24.970000	25.0900	+0.320%	235,754	-16.859%
2025-12-31	25.1300	25.1300	24.945800	25.0100	-0.675%	194,355	-16.593%
2025-12-30	25.2700	25.2800	25.080000	25.1800	+0.479%	303,452	-17.156%
2025-12-29	25.4600	25.4600	24.680000	25.0600	-5.789%	280,390	-16.760%
2025-12-26	26.3000	26.6000	26.300000	26.6000	+1.141%	171,746	-21.579%
2025-12-24	26.3000	26.3000	26.110000	26.3000	-0.265%	81,681	-20.684%
2025-12-23	26.1800	26.3700	26.000000	26.3700	+1.384%	573,625	-20.895%
2025-12-22	26.0000	26.0750	25.924200	26.0100	+1.522%	169,114	-19.800%
2025-12-19	25.6700	25.7199	25.550000	25.6200	+0.235%	127,603	-18.579%
2025-12-18	25.6300	25.7600	25.475200	25.5600	-0.467%	179,864	-18.388%
2025-12-17	25.5100	25.6800	25.490000	25.6800	+0.824%	385,202	-18.769%
2025-12-16	25.4600	25.5300	25.350900	25.4700	+0.039%	219,625	-18.100%
2025-12-15	25.4500	25.5721	25.321400	25.4600	+0.157%	119,543	-18.068%
2025-12-12	25.6600	25.6900	25.185000	25.4200	+0.554%	200,932	-17.939%
2025-12-11	25.0700	25.2800	25.000000	25.2800	+0.958%	153,752	-17.484%
2025-12-10	24.9000	25.0450	24.780000	25.0400	+0.765%	130,886	-16.693%
2025-12-09	24.9100	24.9900	24.840300	24.8500	-0.060%	157,861	-16.056%
2025-12-08	24.9800	24.9800	24.770000	24.8650	-0.221%	732,827	-16.107%
2025-12-05	25.0200	25.1797	24.870000	24.9200	+0.040%	130,867	-16.292%
2025-12-04	24.8700	24.9570	24.810000	24.9100	0.000%	150,996	-16.259%
2025-12-03	25.0400	25.0700	24.835000	24.9100	-0.200%	123,821	-16.259%
2025-12-02	25.0600	25.0600	24.730000	24.9600	-0.716%	277,076	-16.426%
2025-12-01	25.1300	25.1700	24.950000	25.1400	-1.373%	201,315	-17.025%
2025-11-28	25.4700	25.5100	25.345000	25.4900	+0.911%	95,462	-18.164%
2025-11-26	25.2000	25.3000	25.150000	25.2600	+0.597%	175,080	-17.419%
2025-11-25	25.1100	25.2050	24.990000	25.1100	+0.480%	148,233	-16.926%
2025-11-24	24.6600	25.1098	24.660000	24.9900	+0.847%	175,388	-16.527%
2025-11-21	24.8600	24.9112	24.710000	24.7800	-0.322%	136,217	-15.819%
2025-11-20	24.8000	24.9634	24.620000	24.8600	+0.081%	245,930	-16.090%
2025-11-19	24.7900	25.0800	24.660000	24.8400	+0.526%	230,181	-16.023%
2025-11-18	24.7300	24.8299	24.610000	24.7100	+0.386%	108,976	-15.581%
2025-11-17	24.8300	24.8390	24.441500	24.6150	-0.946%	255,091	-15.255%
2025-11-14	24.7400	24.9600	24.553300	24.8500	-1.428%	880,355	-16.056%
2025-11-13	25.4600	25.4600	25.130000	25.2100	-0.943%	106,096	-17.255%
2025-11-12	25.0800	25.4700	25.040000	25.4500	+1.800%	170,136	-18.035%
2025-11-11	25.1300	25.1300	24.850000	25.0000	+0.120%	219,268	-16.560%
2025-11-10	24.9000	24.9900	24.760000	24.9700	+2.420%	152,191	-16.460%
2025-11-07	24.3400	24.5066	24.307100	24.3800	+0.453%	163,086	-14.438%
2025-11-06	24.3000	24.4300	24.230000	24.2700	0.000%	155,815	-14.050%
2025-11-05	24.2400	24.3399	24.180100	24.2700	+1.083%	143,787	-14.050%
2025-11-04	24.1400	24.2500	24.010000	24.0100	-1.920%	106,721	-13.120%
2025-11-03	24.4800	24.5300	24.340000	24.4800	-0.326%	132,771	-14.788%
2025-10-31	24.6600	24.6799	24.354700	24.5600	-0.203%	116,897	-15.065%
2025-10-30	24.2500	24.6288	24.250000	24.6100	+1.547%	92,563	-15.238%
2025-10-29	24.6100	24.6100	24.110100	24.2350	-0.595%	110,199	-13.926%
2025-10-28	24.2400	24.3800	24.070000	24.3800	-0.286%	200,677	-14.438%
2025-10-27	24.7000	24.7800	24.300100	24.4500	-1.610%	261,702	-14.683%
2025-10-24	25.0500	25.0900	24.850000	24.8500	-0.520%	159,196	-16.056%
2025-10-23	25.1900	25.1900	24.963000	24.9800	+0.341%	170,134	-16.493%
2025-10-22	24.7600	24.9500	24.420000	24.8950	-0.300%	825,449	-16.208%
2025-10-21	25.4700	25.5777	24.760000	24.9700	-4.439%	276,749	-16.460%
2025-10-20	25.8700	26.1300	25.700000	26.1300	+2.632%	191,696	-20.168%
2025-10-17	25.7800	25.8180	25.250000	25.4600	-1.394%	264,814	-18.068%
2025-10-16	25.6200	25.8200	25.500000	25.8200	+1.934%	287,478	-19.210%
2025-10-15	25.3300	25.3900	25.181200	25.3300	+1.017%	150,916	-17.647%
2025-10-14	24.9400	25.1400	24.904200	25.0750	+0.541%	171,333	-16.810%
2025-10-13	24.9700	24.9700	24.824000	24.9400	+1.218%	143,401	-16.359%
2025-10-10	24.3400	24.6400	24.280000	24.6400	+1.233%	165,694	-15.341%
2025-10-09	24.6400	24.6698	24.160100	24.3400	-1.218%	185,861	-14.297%
2025-10-08	24.6050	24.7299	24.546900	24.6400	+0.942%	200,666	-15.341%
2025-10-07	24.4500	24.4500	24.260000	24.4100	+0.494%	267,446	-14.543%
2025-10-06	24.2300	24.3200	24.116000	24.2900	+1.526%	354,911	-14.121%
2025-10-03	23.9300	23.9400	23.790000	23.9250	+0.610%	559,067	-12.811%
2025-10-02	23.8000	23.9549	23.500000	23.7800	-0.084%	244,470	-12.279%
2025-10-01	23.8900	23.8900	23.720000	23.8000	-0.585%	188,696	-12.353%
2025-09-30	23.7400	23.9499	23.730000	23.9400	+0.631%	329,597	-12.865%
2025-09-29	23.7400	23.8099	23.700600	23.7900	+0.976%	223,994	-12.316%
2025-09-26	23.5700	23.6223	23.489600	23.5600	+0.383%	196,964	-11.460%
2025-09-25	23.5000	23.5099	23.330000	23.4700	+0.730%	252,005	-11.121%
2025-09-24	23.5800	23.5800	23.300000	23.3000	-1.104%	331,153	-10.472%
2025-09-23	23.6600	23.6800	23.500000	23.5600	0.000%	616,638	-11.460%
2025-09-22	23.4400	23.5600	23.340000	23.5600	+1.159%	203,462	-11.460%
2025-09-19	23.1900	23.2900	23.090000	23.2900	+0.692%	143,330	-10.434%
2025-09-18	23.1700	23.1700	22.975000	23.1300	-0.473%	229,247	-9.814%
2025-09-17	23.2400	23.3300	23.030000	23.2400	+0.172%	221,858	-10.241%
2025-09-16	23.2400	23.2800	23.180100	23.2000	-0.172%	176,191	-10.086%
2025-09-15	23.1600	23.2400	23.080100	23.2400	+0.737%	144,496	-10.241%
2025-09-12	23.0800	23.1100	23.020100	23.0700	0.000%	79,863	-9.580%
2025-09-11	22.9600	23.0700	22.930000	23.0700	+0.130%	181,131	-9.580%
2025-09-10	23.0200	23.0799	22.990000	23.0400	-0.087%	449,928	-9.462%
2025-09-09	23.1300	23.1700	22.940000	23.0600	+0.087%	326,139	-9.540%
2025-09-08	22.9500	23.0584	22.920000	23.0400	+1.364%	170,070	-9.462%
2025-09-05	22.7200	22.8590	22.660000	22.7300	+0.353%	197,646	-8.227%
2025-09-04	22.7100	22.7100	22.532800	22.6500	-0.308%	130,149	-7.903%
2025-09-03	22.7400	22.7600	22.550100	22.7200	+0.620%	245,993	-8.187%
2025-09-02	22.2500	22.5800	22.250000	22.5800	+1.574%	210,711	-7.617%
2025-08-29	22.2000	22.3200	22.130000	22.2300	+0.225%	133,127	-6.163%
2025-08-28	22.0300	22.1800	21.980000	22.1800	+0.635%	259,135	-5.951%
2025-08-27	22.0500	22.0600	21.900000	22.0400	+0.045%	69,590	-5.354%
2025-08-26	21.9900	22.0300	21.920000	22.0300	+0.410%	76,853	-5.311%
2025-08-25	21.9500	21.9699	21.780000	21.9400	-0.137%	61,914	-4.923%
2025-08-22	21.7500	21.9700	21.721100	21.9700	+0.965%	58,930	-5.052%
2025-08-21	21.8400	21.8400	21.740000	21.7600	0.000%	51,551	-4.136%
2025-08-20	21.7300	21.8499	21.660000	21.7600	+0.508%	111,330	-4.136%
2025-08-19	21.7500	21.7500	21.620000	21.6500	-0.460%	78,374	-3.649%
2025-08-18	21.8400	21.8400	21.690000	21.7500	+0.184%	99,641	-4.092%
2025-08-15	21.8200	21.8200	21.690100	21.7100	+0.092%	65,335	-3.915%
2025-08-14	21.7500	21.7920	21.690000	21.6900	-0.322%	80,771	-3.827%
2025-08-13	21.7900	21.8800	21.760000	21.7600	-0.138%	68,147	-4.136%
2025-08-12	21.8200	21.8200	21.660000	21.7900	-0.137%	611,256	-4.268%
2025-08-11	21.8800	21.8800	21.720000	21.8200	-0.908%	187,858	-4.400%
2025-08-08	22.0700	22.0700	21.900900	22.0200	0.000%	107,073	-5.268%
2025-08-07	22.0100	22.0200	21.900000	22.0200	+0.548%	171,383	-5.268%
2025-08-06	21.9400	21.9400	21.820100	21.9000	-0.091%	279,555	-4.749%
2025-08-05	22.0000	22.0000	21.800100	21.9200	+0.046%	97,270	-4.836%
2025-08-04	21.9500	21.9600	21.810000	21.9100	+0.596%	182,041	-4.792%
2025-08-01	21.7700	21.8399	21.640000	21.7801	+0.741%	146,667	-4.224%
2025-07-31	21.7600	21.7600	21.550100	21.6200	+0.558%	106,065	-3.515%
2025-07-30	21.7300	21.7300	21.460000	21.5000	-0.922%	143,943	-2.977%
2025-07-29	21.7200	21.8100	21.700000	21.7000	-0.276%	123,809	-3.871%
2025-07-28	21.8700	21.8700	21.625000	21.7600	-0.366%	118,072	-4.136%
2025-07-25	21.8800	21.8900	21.710100	21.8400	-0.546%	55,572	-4.487%
2025-07-24	21.7900	22.0100	21.790000	21.9600	-0.543%	82,101	-5.009%
2025-07-23	22.1350	22.2000	22.010000	22.0800	-0.987%	93,164	-5.525%
2025-07-22	22.2100	22.3000	22.130000	22.3000	+1.042%	130,137	-6.457%
2025-07-21	22.0800	22.1100	21.985000	22.0700	+1.007%	80,775	-5.483%
2025-07-18	21.8300	21.9199	21.810000	21.8500	+0.229%	87,965	-4.531%
2025-07-17	21.7300	21.8000	21.620000	21.8000	+0.276%	67,141	-4.312%
2025-07-16	21.7400	21.9300	21.650000	21.7400	+0.369%	151,973	-4.048%
2025-07-15	21.7200	21.8099	21.650000	21.6600	-0.642%	71,051	-3.693%
2025-07-14	21.9300	21.9300	21.710000	21.8000	-0.092%	120,120	-4.312%
2025-07-11	21.8400	21.8999	21.740000	21.8200	+0.414%	866,708	-4.400%
2025-07-10	21.7250	21.7399	21.610000	21.7300	+0.231%	61,914	-4.004%
2025-07-09	21.5800	21.6900	21.530000	21.6800	+0.463%	82,806	-3.782%
2025-07-08	21.7500	21.7500	21.495000	21.5800	-1.100%	218,826	-3.336%
2025-07-07	21.7000	21.8200	21.530000	21.8200	+0.276%	185,246	-4.400%
2025-07-03	21.7800	21.7816	21.640000	21.7600	+0.323%	162,322	-4.136%
2025-07-02	21.8500	21.8700	21.660000	21.6900	-0.413%	1,446,279	-3.827%
2025-07-01	21.9100	21.9100	21.712800	21.7800	+0.322%	98,078	-4.224%
2025-06-30	21.5100	21.7300	21.510000	21.7100	+0.836%	127,206	-3.915%
2025-06-27	21.6900	21.6900	21.400100	21.5300	-1.374%	173,540	-3.112%
2025-06-26	21.8700	21.8840	21.695000	21.8300	-0.137%	160,252	-4.443%
2025-06-25	21.9000	21.9100	21.710000	21.8600	+0.137%	263,808	-4.575%
2025-06-24	21.8900	21.9400	21.610400	21.8300	-1.132%	143,256	-4.443%
2025-06-23	22.1400	22.1527	21.961200	22.0800	+0.318%	152,223	-5.525%
2025-06-20	22.0200	22.0200	21.900000	22.0100	+0.091%	76,345	-5.225%
2025-06-18	22.0900	22.1399	21.960000	21.9900	-0.249%	800,842	-5.139%
2025-06-17	22.1100	22.1100	21.910000	22.0450	+0.023%	133,144	-5.375%
2025-06-16	22.2600	22.2600	21.986000	22.0400	-1.254%	132,133	-5.354%
2025-06-13	22.3800	22.3800	22.150000	22.3200	+1.133%	95,805	-6.541%
2025-06-12	22.0800	22.0800	21.960000	22.0700	+1.007%	92,396	-5.483%
2025-06-11	21.7900	21.8900	21.710000	21.8500	+0.275%	45,853	-4.531%
2025-06-10	21.7300	21.8499	21.700100	21.7900	+0.230%	45,902	-4.268%
2025-06-09	21.6000	21.8000	21.580000	21.7400	+0.369%	100,469	-4.048%
2025-06-06	21.8900	22.0500	21.580000	21.6600	-1.096%	107,903	-3.693%
2025-06-05	22.0200	22.0200	21.740000	21.9000	-0.409%	79,165	-4.749%
2025-06-04	21.9900	22.0099	21.810000	21.9900	+0.319%	99,385	-5.139%
2025-06-03	22.0100	22.0100	21.750100	21.9200	-0.454%	147,660	-4.836%
2025-06-02	21.8600	22.0200	21.800000	22.0200	+1.475%	238,412	-5.268%
2025-05-30	21.7100	21.7100	21.530000	21.7000	-0.322%	103,804	-3.871%
2025-05-29	21.6100	21.8105	21.610000	21.7700	+0.138%	59,371	-4.180%
2025-05-28	21.9800	21.9800	21.600000	21.7400	-0.138%	88,612	-4.048%
2025-05-27	21.7700	21.7800	21.590000	21.7700	-0.639%	96,437	-4.180%
2025-05-23	21.7700	22.0200	21.770000	21.9100	+1.108%	141,022	-4.792%
2025-05-22	21.7900	21.7900	21.500000	21.6700	-0.459%	79,486	-3.738%
2025-05-21	21.7400	21.7899	21.625000	21.7700	+0.415%	91,251	-4.180%
2025-05-20	21.3500	21.6800	21.250000	21.6800	+1.641%	157,846	-3.782%
2025-05-19	21.3100	21.3300	21.126900	21.3300	+1.475%	141,255	-2.203%
2025-05-16	20.9800	21.0599	20.860000	21.0200	-1.268%	169,574	-0.761%
2025-05-15	21.0900	21.2900	20.880000	21.2900	+1.333%	56,820	-2.020%
2025-05-14	21.0400	21.0435	20.850000	21.0100	-0.990%	123,239	-0.714%
2025-05-13	21.1600	21.3800	21.160000	21.2200	+0.094%	75,432	-1.697%
2025-05-12	21.3600	21.3600	21.070100	21.2000	-2.930%	90,461	-1.604%
2025-05-09	21.7400	21.8625	21.699900	21.8400	+0.645%	67,430	-4.487%
2025-05-08	21.9800	21.9800	21.480000	21.7000	-1.543%	38,845	-3.871%
2025-05-07	21.8700	22.0999	21.870000	22.0400	-0.271%	54,825	-5.354%
2025-05-06	21.9300	22.2300	21.930000	22.1000	+1.376%	64,084	-5.611%
2025-05-05	21.7200	21.8000	21.510000	21.8000	+2.588%	47,759	-4.312%
2025-05-02	21.4200	21.4200	21.050100	21.2500	+0.568%	400,501	-1.835%
2025-05-01	21.2300	21.2300	20.990000	21.1300	-2.672%	118,423	-1.278%
2025-04-30	21.8100	21.8100	21.570000	21.7100	-0.459%	47,903	-3.915%
2025-04-29	21.7350	21.8300	21.700000	21.8100	-0.638%	50,095	-4.356%
2025-04-28	21.7500	21.9500	21.559900	21.9500	+0.827%	320,796	-4.966%
2025-04-25	21.6400	21.7800	21.490000	21.7700	-0.820%	201,420	-4.180%
2025-04-24	21.6300	21.9500	21.620000	21.9500	+0.966%	44,033	-4.966%
2025-04-23	21.6200	21.7400	21.366800	21.7400	-1.451%	101,743	-4.048%
2025-04-22	22.4000	22.4000	21.940000	22.0600	-1.032%	86,588	-5.440%
2025-04-21	22.1700	22.3000	22.103000	22.2900	+1.734%	87,471	-6.415%
2025-04-17	21.7500	21.9100	21.510100	21.9100	0.000%	71,156	-4.792%
2025-04-16	21.7500	21.9100	21.600000	21.9100	+2.335%	50,945	-4.792%
2025-04-15	21.3600	21.4100	21.135600	21.4100	+0.281%	82,376	-2.569%
2025-04-14	21.4000	21.4000	21.050000	21.3500	-0.234%	77,918	-2.295%
2025-04-11	21.4300	21.4600	21.190100	21.4000	+1.134%	112,938	-2.523%
2025-04-10	20.7400	21.1600	20.740000	21.1600	+3.472%	89,665	-1.418%
2025-04-09	20.2400	20.6073	20.240000	20.4500	+2.148%	60,688	+2.005%
2025-04-08	20.2200	20.2700	19.880000	20.0200	+1.470%	73,154	+4.196%
2025-04-07	20.0200	20.1500	19.700100	19.7300	-2.278%	87,276	+5.727%
2025-04-04	20.4900	20.5600	20.090000	20.1900	-2.085%	156,514	+3.318%
2025-04-03	20.4400	20.8000	20.280000	20.6200	-0.579%	1,250,313	+1.164%
2025-04-02	20.7200	20.7700	20.570000	20.7400	-0.336%	257,231	+0.579%
2025-04-01	20.9800	20.9800	20.628800	20.8100	-0.763%	64,510	+0.240%
2025-03-31	20.9500	20.9700	20.770100	20.9700	+0.963%	100,037	-0.525%
2025-03-28	20.7300	20.7700	20.650000	20.7700	+0.435%	208,230	+0.433%
2025-03-27	20.5500	20.6800	20.463000	20.6800	+1.125%	24,266	+0.870%
2025-03-26	20.4800	20.4800	20.363100	20.4500	+0.049%	31,593	+2.005%
2025-03-25	20.4000	20.4893	20.385100	20.4400	-0.049%	104,452	+2.055%
2025-03-24	20.5000	20.5088	20.339200	20.4500	-0.244%	42,807	+2.005%
2025-03-21	20.5500	20.5500	20.330100	20.5000	-0.097%	42,035	+1.756%
2025-03-20	20.5200	20.5397	20.445000	20.5200	-0.533%	21,992	+1.657%
2025-03-19	20.6000	20.6300	20.390100	20.6300	+0.292%	60,811	+1.115%
2025-03-18	20.5700	20.5700	20.450100	20.5700	+0.636%	40,909	+1.410%
2025-03-17	20.2550	20.4400	20.252400	20.4400	+0.541%	71,655	+2.055%
2025-03-14	20.3900	20.3900	20.244300	20.3300	+0.793%	164,072	+2.607%
2025-03-13	20.0200	20.3000	19.982000	20.1700	+1.002%	208,273	+3.421%
2025-03-12	19.9600	20.0800	19.910000	19.9700	-0.300%	61,994	+4.457%
2025-03-11	19.9800	20.0300	19.830000	20.0300	+1.060%	42,191	+4.144%
2025-03-10	19.9700	19.9800	19.760000	19.8200	-0.850%	34,888	+5.247%
2025-03-07	19.9900	20.0092	19.846000	19.9900	+0.050%	17,616	+4.352%
2025-03-06	20.0200	20.0200	19.910000	19.9800	-0.448%	46,195	+4.404%
2025-03-05	20.1100	20.1100	19.920100	20.0700	+0.150%	39,415	+3.936%
2025-03-04	20.0500	20.0500	19.850100	20.0400	+0.983%	81,920	+4.092%
2025-03-03	19.7000	19.8900	19.671000	19.8450	+0.076%	51,493	+5.115%
2025-02-28	19.8600	19.8600	19.590700	19.8300	0.000%	55,418	+5.194%
2025-02-27	19.9300	19.9300	19.690000	19.8300	-1.147%	35,575	+5.194%
2025-02-26	19.9300	20.0600	19.820000	20.0600	+0.250%	546,724	+3.988%
2025-02-25	20.1400	20.1400	19.868500	20.0100	-0.150%	49,771	+4.248%
2025-02-24	20.0500	20.1300	20.011800	20.0400	-0.149%	55,787	+4.092%
2025-02-21	19.9900	20.1000	19.970900	20.0700	+0.050%	45,048	+3.936%
2025-02-20	20.0500	20.0600	19.951600	20.0600	-0.100%	39,023	+3.988%
2025-02-19	19.9200	20.0800	19.910000	20.0800	+0.050%	39,695	+3.884%
2025-02-18	19.9800	20.0700	19.867400	20.0700	+2.034%	223,936	+3.936%
2025-02-14	19.8200	19.9293	19.640100	19.6700	-1.007%	383,469	+6.050%
2025-02-13	19.8500	19.9599	19.800000	19.8700	+0.202%	52,812	+4.982%
2025-02-12	19.7000	19.8399	19.700000	19.8300	-0.201%	41,070	+5.194%
2025-02-11	20.0000	20.0000	19.670000	19.8700	-0.201%	44,560	+4.982%
2025-02-10	19.8900	19.9100	19.750000	19.9100	+1.323%	32,167	+4.771%