Dark

DWPP
First Trust Dorsey Wright People's Portfolio ETF
stock NASDAQ

Inactive

Oct 26, 2022

26.74USD-0.147%(-0.04)10

Pre-market

0.00USD-100.000%(-26.78)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-26	26.7400	26.7400	26.7400	26.7400	-0.147%	10	0.000%
2022-10-25	26.7400	26.7794	26.7400	26.7794	-0.021%	8,100	-0.147%
2022-10-24	26.7850	26.7850	26.7850	26.7850	-0.019%	273	-0.168%
2022-10-21	26.7400	26.7900	26.7400	26.7900	+0.037%	1,141	-0.187%
2022-10-20	26.7300	26.7800	26.7300	26.7800	-0.149%	843	-0.149%
2022-10-19	26.7300	26.8200	26.7200	26.8200	+0.337%	1,715	-0.298%
2022-10-18	26.7707	26.7724	26.7201	26.7300	0.000%	1,057	+0.037%
2022-10-17	26.7300	26.7300	26.7300	26.7300	+0.225%	12	+0.037%
2022-10-14	26.7200	26.7200	26.6700	26.6700	-0.596%	355	+0.262%
2022-10-13	26.6600	26.8300	26.6600	26.8300	+0.374%	531	-0.335%
2022-10-12	26.7300	26.7300	26.7300	26.7300	-0.149%	6	+0.037%
2022-10-11	26.7782	26.7782	26.7700	26.7700	-0.003%	174	-0.112%
2022-10-10	26.7709	26.7709	26.7709	26.7709	-0.059%	55	-0.115%
2022-10-07	26.7900	26.7900	26.7866	26.7866	-2.833%	330	-0.174%
2022-10-06	27.7300	27.7300	27.5200	27.5675	-0.908%	1,241	-3.002%
2022-10-05	27.6110	27.8200	27.6110	27.8200	-0.465%	887	-3.882%
2022-10-04	27.9500	27.9500	27.9500	27.9500	+3.480%	6	-4.329%
2022-10-03	27.0100	27.0100	27.0100	27.0100	+2.450%	100	-1.000%
2022-09-30	26.5700	26.5700	26.3642	26.3642	-1.564%	1,406	+1.425%
2022-09-29	26.6100	26.7832	26.6100	26.7832	-2.071%	674	-0.161%
2022-09-28	27.3495	27.3495	27.3495	27.3495	+2.165%	23	-2.229%
2022-09-27	27.2947	27.2947	26.7700	26.7700	-0.705%	63,928	-0.112%
2022-09-26	26.9600	26.9600	26.9600	26.9600	-0.578%	3	-0.816%
2022-09-23	27.1166	27.1166	27.1166	27.1166	-2.213%	1	-1.389%
2022-09-22	27.8500	27.8500	27.7302	27.7302	-0.858%	422	-3.571%
2022-09-21	28.5500	28.5500	27.9702	27.9702	-1.606%	603	-4.398%
2022-09-20	28.4268	28.4268	28.4268	28.4268	-1.146%	0	-5.934%
2022-09-19	28.7564	28.7564	28.7564	28.7564	+0.593%	0	-7.012%
2022-09-16	28.5100	28.5869	28.5100	28.5869	-0.736%	102	-6.461%
2022-09-15	28.9750	28.9750	28.7988	28.7988	-1.102%	100	-7.149%
2022-09-14	29.1196	29.1196	29.1196	29.1196	+0.331%	2	-8.172%
2022-09-13	29.0235	29.0235	29.0235	29.0235	-4.199%	0	-7.868%
2022-09-12	30.3299	30.3299	30.2955	30.2955	+1.002%	241	-11.736%
2022-09-09	29.9950	29.9950	29.9950	29.9950	+1.698%	50	-10.852%
2022-09-08	29.4200	29.4941	29.4200	29.4941	+0.669%	136	-9.338%
2022-09-07	29.2981	29.2981	29.2981	29.2981	+1.806%	0	-8.731%
2022-09-06	28.9300	28.9300	28.7300	28.7784	-0.275%	758	-7.083%
2022-09-02	28.8578	28.8578	28.8578	28.8578	-1.150%	110	-7.339%
2022-09-01	29.1934	29.1934	29.1934	29.1934	+0.072%	0	-8.404%
2022-08-31	29.2171	29.2171	29.1725	29.1725	-0.705%	265	-8.338%
2022-08-30	29.3796	29.3796	29.3796	29.3796	-0.945%	48	-8.984%
2022-08-29	29.6600	29.6600	29.6600	29.6600	-0.872%	7	-9.845%
2022-08-26	29.9209	29.9209	29.9209	29.9209	-3.265%	146	-10.631%
2022-08-25	30.8217	30.9307	30.8215	30.9307	+1.391%	400	-13.549%
2022-08-24	30.4700	30.5063	30.4700	30.5063	+0.297%	403	-12.346%
2022-08-23	30.4159	30.4159	30.4159	30.4159	-0.160%	4	-12.085%
2022-08-22	30.4646	30.4646	30.4646	30.4646	-2.012%	10	-12.226%
2022-08-19	31.1900	31.1900	31.0900	31.0900	-1.395%	681	-13.992%
2022-08-18	31.4100	31.5300	31.4100	31.5300	+0.137%	589	-15.192%
2022-08-17	31.4900	31.4900	31.4793	31.4869	-0.792%	403	-15.076%
2022-08-16	31.7384	31.7384	31.7384	31.7384	+0.187%	51	-15.749%
2022-08-15	31.6791	31.6791	31.6791	31.6791	+0.506%	0	-15.591%
2022-08-12	31.5197	31.5197	31.5197	31.5197	+1.747%	51	-15.164%
2022-08-11	30.9784	30.9784	30.9784	30.9784	-0.263%	0	-13.682%
2022-08-10	31.0200	31.0600	31.0200	31.0600	+2.368%	152	-13.909%
2022-08-09	30.3050	30.3415	30.2859	30.3415	-0.389%	2,836	-11.870%
2022-08-08	30.4600	30.4600	30.4600	30.4600	+0.230%	52	-12.213%
2022-08-05	30.3900	30.3900	30.3900	30.3900	-0.575%	0	-12.011%
2022-08-04	30.5775	30.6113	30.5656	30.5656	-0.114%	2,014	-12.516%
2022-08-03	30.6006	30.6006	30.6006	30.6006	+1.798%	1	-12.616%
2022-08-02	30.0300	30.0600	29.9900	30.0600	-0.729%	1,134	-11.045%
2022-08-01	30.2807	30.2807	30.2807	30.2807	-0.199%	0	-11.693%
2022-07-29	30.3411	30.3411	30.3411	30.3411	+1.459%	0	-11.869%
2022-07-28	29.9049	29.9049	29.9049	29.9049	+1.180%	0	-10.583%
2022-07-27	29.1500	29.5560	29.1500	29.5560	+2.681%	41,670	-9.528%
2022-07-26	28.7842	28.7842	28.7842	28.7842	-1.273%	0	-7.102%
2022-07-25	29.1554	29.1554	29.1554	29.1554	+0.147%	0	-8.285%
2022-07-22	29.1127	29.1127	29.1127	29.1127	-0.876%	1	-8.150%
2022-07-21	29.3700	29.3700	29.3700	29.3700	+0.878%	133	-8.955%
2022-07-20	29.1600	29.1600	29.1144	29.1144	+0.986%	124	-8.155%
2022-07-19	28.8300	28.8300	28.8300	28.8300	+2.561%	22	-7.249%
2022-07-18	28.1100	28.1100	28.1100	28.1100	-0.803%	8	-4.874%
2022-07-15	28.2350	28.3375	28.2350	28.3375	+2.007%	2,410	-5.637%
2022-07-14	27.5111	27.7800	27.5111	27.7800	-0.546%	675	-3.744%
2022-07-13	27.8900	28.0200	27.8600	27.9324	-0.325%	13,644	-4.269%
2022-07-12	28.0234	28.0234	28.0234	28.0234	-0.878%	120	-4.580%
2022-07-11	28.2400	28.2716	28.2400	28.2716	-1.296%	646	-5.417%
2022-07-08	28.6428	28.6428	28.6428	28.6428	-0.120%	0	-6.643%
2022-07-07	28.6773	28.6773	28.6773	28.6773	+1.405%	0	-6.756%
2022-07-06	28.2800	28.2800	28.2800	28.2800	+0.605%	52	-5.446%
2022-07-05	28.1100	28.1100	28.1100	28.1100	+0.321%	16	-4.874%
2022-07-01	27.7500	28.0200	27.7500	28.0200	+1.123%	408	-4.568%
2022-06-30	27.7089	27.7089	27.7089	27.7089	-1.111%	106	-3.497%
2022-06-29	27.9900	28.0201	27.9900	28.0201	-0.042%	504	-4.569%
2022-06-28	28.7600	28.7600	28.0318	28.0318	-1.962%	1,464	-4.608%
2022-06-27	28.5927	28.5927	28.5927	28.5927	-0.260%	0	-6.480%
2022-06-24	28.6671	28.6671	28.6671	28.6671	+2.614%	2	-6.722%
2022-06-23	27.9368	27.9368	27.9368	27.9368	+0.967%	0	-4.284%
2022-06-22	27.6692	27.6692	27.6692	27.6692	+0.081%	20	-3.358%
2022-06-21	27.6469	27.6469	27.6469	27.6469	+2.391%	10	-3.280%
2022-06-17	27.0890	27.0890	27.0013	27.0013	+0.372%	1,680	-0.968%
2022-06-16	26.8300	26.9013	26.7506	26.9013	-3.198%	876	-0.600%
2022-06-15	27.7500	27.7900	27.6800	27.7900	+1.055%	1,420	-3.778%
2022-06-14	27.5000	27.5000	27.5000	27.5000	-0.027%	3	-2.764%
2022-06-13	27.5800	27.5800	27.5075	27.5075	-3.786%	9,019	-2.790%
2022-06-10	28.7200	28.7300	28.5900	28.5900	-3.185%	444	-6.471%
2022-06-09	29.5304	29.5304	29.5304	29.5304	-2.352%	0	-9.449%
2022-06-08	30.2416	30.2416	30.2416	30.2416	-1.079%	2	-11.579%
2022-06-07	30.3310	30.5716	30.3310	30.5716	+1.015%	254	-12.533%
2022-06-06	30.2400	30.2645	30.1700	30.2645	+0.256%	410	-11.646%
2022-06-03	30.3850	30.3850	30.1872	30.1872	-1.638%	201	-11.419%
2022-06-02	30.0410	30.6900	30.0410	30.6900	+1.857%	3,984	-12.871%
2022-06-01	30.1306	30.1306	30.1306	30.1306	-0.654%	2	-11.253%
2022-05-31	30.4046	30.4046	30.3291	30.3291	-0.560%	511	-11.834%
2022-05-27	30.0000	30.5000	30.0000	30.5000	+2.371%	1,110	-12.328%
2022-05-26	29.7937	29.7937	29.7937	29.7937	+2.062%	48	-10.249%
2022-05-25	29.0500	29.1918	29.0500	29.1918	+1.115%	186	-8.399%
2022-05-24	28.8700	28.8700	28.8700	28.8700	-1.232%	2	-7.378%
2022-05-23	28.8800	29.2300	28.8800	29.2300	+2.100%	331	-8.519%
2022-05-20	28.6289	28.6289	28.6289	28.6289	-0.027%	4	-6.598%
2022-05-19	28.7670	28.7699	28.5959	28.6367	-0.353%	8,064	-6.623%
2022-05-18	28.7381	28.7381	28.7381	28.7381	-4.025%	0	-6.953%
2022-05-17	29.9200	29.9432	29.9200	29.9432	+2.010%	14,389	-10.698%
2022-05-16	29.3532	29.3532	29.3532	29.3532	-0.733%	0	-8.903%
2022-05-13	29.5200	29.5700	29.4100	29.5700	+2.802%	749	-9.571%
2022-05-12	28.7640	28.7640	28.7640	28.7640	-0.022%	1	-7.037%
2022-05-11	29.4745	29.4745	28.7703	28.7703	-2.042%	602	-7.057%
2022-05-10	29.6698	29.6698	29.3700	29.3700	+0.582%	557	-8.955%
2022-05-09	29.5801	29.5900	29.2000	29.2000	-3.580%	19,830	-8.425%
2022-05-06	30.0925	30.3050	30.0925	30.2841	-0.561%	530	-11.703%
2022-05-05	30.4511	30.4551	30.4079	30.4551	-3.690%	371	-12.199%
2022-05-04	30.7117	31.6219	30.7117	31.6219	+2.907%	339	-15.438%
2022-05-03	30.7900	30.7900	30.7287	30.7287	+0.408%	782	-12.980%
2022-05-02	30.5800	30.6071	30.4872	30.6038	+0.707%	1,636	-12.625%
2022-04-29	30.3888	30.3888	30.3888	30.3888	-3.764%	20	-12.007%
2022-04-28	31.5773	31.5773	31.5773	31.5773	+2.624%	0	-15.319%
2022-04-27	30.6500	31.1110	30.6500	30.7700	+0.002%	1,038	-13.097%
2022-04-26	31.2522	31.3086	30.7694	30.7694	-2.761%	4,181	-13.095%
2022-04-25	31.6430	31.6430	31.6430	31.6430	+0.742%	1	-15.495%
2022-04-22	31.9200	31.9200	31.4100	31.4100	-2.891%	271	-14.868%
2022-04-21	32.3452	32.3452	32.3452	32.3452	-1.555%	1	-17.329%
2022-04-20	32.9800	33.0200	32.8561	32.8561	-0.097%	2,961	-18.615%
2022-04-19	32.8233	32.8881	32.6850	32.8881	+1.749%	1,301	-18.694%
2022-04-18	32.2500	32.4307	32.2474	32.3228	-1.169%	1,055	-17.272%
2022-04-13	32.5600	32.7050	32.5600	32.7050	+0.003%	1,173	-18.239%
2022-04-12	32.7365	32.7365	32.7040	32.7040	+0.604%	1,470	-18.236%
2022-04-11	32.6882	32.7506	32.5076	32.5076	-2.071%	1,529	-17.742%
2022-04-07	32.8934	33.1950	32.8934	33.1950	+0.401%	192	-19.446%
2022-04-06	32.7800	33.0623	32.7800	33.0623	-0.926%	311	-19.122%
2022-04-05	33.5780	33.5780	33.3713	33.3713	-1.411%	236	-19.871%
2022-04-04	33.6000	33.8489	33.6000	33.8489	+1.283%	1,748	-21.002%
2022-04-01	33.3500	33.5366	33.3415	33.4202	-0.253%	7,494	-19.989%
2022-03-31	33.8666	33.8699	33.5050	33.5050	-1.246%	578	-20.191%
2022-03-30	34.0300	34.0300	33.9276	33.9276	-0.359%	155	-21.185%
2022-03-29	33.8400	34.0900	33.8400	34.0500	+0.985%	2,669	-21.468%
2022-03-28	33.4100	33.7180	33.4100	33.7180	+1.233%	4,736	-20.695%
2022-03-25	33.1900	33.3074	33.1900	33.3074	+0.475%	544	-19.718%
2022-03-24	32.8900	33.1500	32.8900	33.1500	+0.485%	1,710	-19.336%
2022-03-23	33.0000	33.0000	32.9900	32.9900	-1.043%	589	-18.945%
2022-03-22	33.2500	33.3378	33.2500	33.3378	+1.239%	287	-19.791%
2022-03-21	32.8350	32.9298	32.8350	32.9298	+7.204%	531	-18.797%
2022-03-14	31.3131	31.3131	30.7169	30.7169	-0.879%	6,247	-12.947%
2022-03-11	31.2515	31.2515	30.9893	30.9893	-1.444%	386	-13.712%
2022-03-10	31.1192	31.4433	31.1192	31.4433	-0.305%	1,871	-14.958%
2022-03-09	31.5307	31.6781	31.5200	31.5394	+2.546%	24,717	-15.217%
2022-03-08	30.8700	31.1089	30.7564	30.7564	-1.041%	630	-13.059%
2022-03-07	31.2497	31.3093	31.0800	31.0800	-2.664%	2,665	-13.964%
2022-03-04	31.9332	31.9332	31.9307	31.9307	-0.814%	430	-16.256%
2022-03-03	32.4300	32.4300	32.1926	32.1926	+0.991%	1,302	-16.937%
2022-03-01	32.2200	32.2200	31.8768	31.8768	-1.508%	2,895	-16.115%
2022-02-28	32.3900	32.3900	32.3650	32.3650	+0.058%	3,577	-17.380%
2022-02-25	32.2450	32.3463	32.2450	32.3463	+2.362%	848	-17.332%
2022-02-24	31.6000	31.6000	31.6000	31.6000	+1.288%	163	-15.380%
2022-02-23	31.4700	31.4700	31.1981	31.1981	-1.646%	321	-14.290%
2022-02-22	31.8200	31.8800	31.7202	31.7202	-1.310%	1,373	-15.700%
2022-02-18	32.1700	32.1700	32.1412	32.1412	-0.859%	211	-16.805%
2022-02-17	32.6900	32.7670	32.4197	32.4197	-1.996%	378	-17.519%
2022-02-16	32.8343	33.0800	32.8343	33.0800	-0.067%	2,669	-19.166%
2022-02-15	33.1199	33.1199	33.0700	33.1023	+1.511%	1,607	-19.220%
2022-02-14	32.6300	32.6300	32.5200	32.6095	-2.293%	2,274	-17.999%
2022-02-10	33.7500	33.7500	33.2800	33.3747	-1.433%	2,165	-19.879%
2022-02-09	33.8600	33.8600	33.8600	33.8600	+1.468%	1,003	-21.028%
2022-02-08	33.3841	33.4600	33.2300	33.3700	-0.209%	3,123	-19.868%
2022-02-07	33.4398	33.4398	33.4398	33.4398	+0.905%	827	-20.035%
2022-02-04	33.1400	33.1400	33.1400	33.1400	-0.927%	399	-19.312%
2022-02-03	33.4500	33.4500	33.4500	33.4500	-1.107%	176	-20.060%
2022-02-02	33.8239	33.8244	33.8239	33.8244	+5.860%	301	-20.945%
2022-01-27	31.8600	31.9519	31.7901	31.9519	-0.469%	599	-16.312%
2022-01-26	32.5000	32.7400	32.0400	32.1024	-0.328%	1,976	-16.704%
2022-01-25	31.9800	32.3000	31.9800	32.2079	+3.264%	1,201	-16.977%
2022-01-24	32.1400	32.1800	31.1900	31.1900	-5.140%	1,419	-14.267%
2022-01-21	33.1600	33.1600	32.8800	32.8800	-2.070%	517	-18.674%
2022-01-20	33.5749	33.5749	33.5749	33.5749	-0.104%	264	-20.357%
2022-01-19	33.8200	33.8200	33.6100	33.6100	-0.739%	1,308	-20.440%
2022-01-18	33.8610	33.8610	33.7800	33.8601	-1.254%	994	-21.028%
2022-01-14	34.0100	34.4100	34.0100	34.2900	-0.550%	5,307	-22.018%
2022-01-13	34.5900	34.5900	34.4798	34.4798	-1.402%	168	-22.447%
2022-01-12	34.9700	34.9700	34.9700	34.9700	+0.100%	102	-23.534%
2022-01-11	34.8423	34.9349	34.8423	34.9349	+0.793%	742	-23.458%
2022-01-07	34.6300	34.7844	34.6300	34.6600	-0.467%	2,923	-22.851%
2022-01-06	34.6300	34.8707	34.6300	34.8225	-0.206%	544	-23.211%
2022-01-05	35.4953	35.4953	34.8944	34.8944	-1.678%	1,860	-23.369%
2022-01-04	35.5900	35.5900	35.4900	35.4900	-0.399%	426	-24.655%
2022-01-03	35.3900	35.6320	35.3840	35.6320	+0.507%	8,572	-24.955%
2021-12-31	35.5409	35.5409	35.4522	35.4522	-0.278%	349	-24.574%
2021-12-30	35.6505	35.7250	35.5511	35.5511	-0.330%	27,273	-24.784%
2021-12-29	35.6500	35.6700	35.5520	35.6688	+1.447%	9,026	-25.033%
2021-12-23	35.2799	35.2799	35.1600	35.1600	+0.428%	224	-23.948%
2021-12-22	34.6300	35.0100	34.6300	35.0100	+2.786%	446	-23.622%
2021-12-20	33.8000	34.0611	33.7840	34.0611	-1.184%	378	-21.494%
2021-12-17	34.2100	34.5880	34.2100	34.4693	-0.818%	859	-22.424%
2021-12-16	34.9900	34.9900	34.6800	34.7537	-0.911%	694	-23.059%
2021-12-15	34.4500	35.0732	34.4500	35.0732	+1.927%	200	-23.759%
2021-12-14	34.3450	34.4100	34.3450	34.4100	-1.134%	400	-22.290%
2021-12-13	34.8800	34.8800	34.8047	34.8047	-0.868%	1,288	-23.171%
2021-12-10	35.1000	35.2800	34.8600	35.1093	+0.770%	7,396	-23.838%
2021-12-09	34.7800	35.0600	34.7800	34.8411	-0.808%	302	-23.252%
2021-12-08	34.9700	35.1250	34.9700	35.1250	+3.491%	278	-23.872%
2021-12-03	33.8385	33.9400	33.5950	33.9400	-0.638%	72,652	-21.214%
2021-12-02	34.0100	34.1580	34.0100	34.1580	+1.209%	394	-21.717%
2021-12-01	34.7400	34.7400	33.7498	33.7498	-2.612%	355	-20.770%
2021-11-29	34.6500	34.6700	34.6400	34.6550	+0.397%	3,058	-22.839%
2021-11-26	34.5180	34.5180	34.5180	34.5180	-1.826%	465	-22.533%
2021-11-24	35.0400	35.1700	35.0100	35.1600	+0.357%	726	-23.948%
2021-11-23	35.0100	35.0350	34.8500	35.0350	-0.112%	3,741	-23.676%
2021-11-22	35.4200	35.4200	35.0742	35.0742	-0.187%	299	-23.762%
2021-11-19	35.1400	35.1400	35.1400	35.1400	-0.117%	205	-23.904%
2021-11-17	35.1300	35.1812	35.1300	35.1812	+0.997%	173	-23.993%
2021-11-11	34.8300	34.8338	34.8300	34.8338	-0.829%	305	-23.235%
2021-11-09	35.0200	35.1250	35.0100	35.1250	-0.322%	1,973	-23.872%
2021-11-08	35.2900	35.3000	35.2384	35.2384	-0.175%	908	-24.117%
2021-11-05	35.3000	35.3000	35.3000	35.3000	+0.696%	12	-24.249%
2021-11-04	35.0200	35.0560	35.0200	35.0560	+1.838%	1,960	-23.722%
2021-10-28	34.3379	34.4234	34.3000	34.4234	+0.206%	783	-22.320%
2021-10-26	34.4092	34.4092	34.3526	34.3526	+0.250%	205	-22.160%
2021-10-25	34.1100	34.2669	34.1100	34.2669	+0.447%	677	-21.966%
2021-10-22	34.1516	34.1516	33.9900	34.1144	-0.139%	599	-21.617%
2021-10-21	34.0370	34.1620	34.0370	34.1620	+1.886%	628	-21.726%
2021-10-15	33.5000	33.5297	33.5000	33.5297	+3.105%	256	-20.250%
2021-10-13	32.4700	32.5200	32.4700	32.5200	-0.337%	421	-17.774%
2021-10-12	32.6300	32.6300	32.6300	32.6300	-0.081%	131	-18.051%
2021-10-11	32.6600	32.6600	32.5900	32.6566	-0.636%	1,205	-18.118%
2021-10-08	32.8700	32.8700	32.8656	32.8656	-0.212%	293	-18.638%
2021-10-07	33.1307	33.1307	32.9353	32.9353	+1.371%	298	-18.811%
2021-10-06	32.4900	32.4900	32.4900	32.4900	+1.120%	336	-17.698%
2021-10-04	32.2173	32.2173	32.1300	32.1300	-0.741%	1,031	-16.776%
2021-09-30	32.6900	32.7000	32.3700	32.3700	-0.675%	753	-17.393%
2021-09-29	32.7300	32.7300	32.5900	32.5900	+0.033%	630	-17.950%
2021-09-28	32.8400	32.8400	32.5315	32.5792	-2.017%	2,142	-17.923%
2021-09-27	33.0400	33.2500	33.0400	33.2500	+0.714%	652	-19.579%
2021-09-22	32.9400	33.0600	32.9400	33.0142	+0.889%	724	-19.005%
2021-09-20	32.8400	32.8400	32.4080	32.7234	-1.736%	5,350	-18.285%
2021-09-17	33.3101	33.3101	33.3014	33.3014	-0.858%	139	-19.703%
2021-09-16	33.3700	33.5895	33.3700	33.5895	+0.794%	100	-20.392%
2021-09-14	33.4200	33.4200	33.3100	33.3249	-0.255%	4,060	-19.760%
2021-09-13	33.5300	33.5300	33.4000	33.4100	-0.772%	7,236	-19.964%
2021-09-10	33.7200	33.7200	33.6700	33.6700	-0.190%	2,184	-20.582%
2021-09-09	33.7340	33.7340	33.7340	33.7340	-0.578%	401	-20.733%
2021-09-07	33.9000	33.9300	33.9000	33.9300	-0.338%	439	-21.191%
2021-09-03	34.0650	34.0900	34.0450	34.0450	+0.352%	413	-21.457%
2021-08-31	33.8500	33.9257	33.8500	33.9257	-0.140%	416	-21.181%
2021-08-30	33.9600	33.9734	33.9600	33.9734	+1.280%	321	-21.291%
2021-08-26	33.6920	33.6920	33.5441	33.5441	-0.580%	297	-20.284%
2021-08-25	33.6592	33.7399	33.6592	33.7399	+0.297%	137	-20.747%
2021-08-24	33.5714	33.6400	33.5714	33.6400	+1.044%	264	-20.511%
2021-08-20	33.2750	33.2923	33.2750	33.2923	+0.748%	505	-19.681%
2021-08-19	33.0450	33.0450	33.0450	33.0450	+0.197%	202	-19.080%
2021-08-18	33.3500	33.4000	32.9800	32.9800	-1.376%	10,844	-18.921%
2021-08-12	33.3860	33.4400	33.3860	33.4400	+0.360%	171	-20.036%
2021-08-11	33.2850	33.3200	33.2850	33.3200	+0.198%	662	-19.748%
2021-08-10	33.2513	33.2543	33.2513	33.2543	-0.017%	551	-19.589%
2021-08-09	33.2400	33.2600	33.2400	33.2600	-0.037%	336	-19.603%
2021-08-06	33.2800	33.2800	33.2722	33.2722	+0.071%	871	-19.633%
2021-08-05	33.1460	33.2486	33.1460	33.2486	+0.251%	261	-19.576%
2021-08-03	32.9658	33.1652	32.9658	33.1652	+0.579%	1,011	-19.373%
2021-07-30	32.9700	32.9743	32.9000	32.9743	-0.650%	7,817	-18.907%
2021-07-29	33.1850	33.2900	33.1850	33.1900	+0.333%	496	-19.434%
2021-07-28	33.2000	33.2000	33.0799	33.0799	+0.150%	734	-19.165%
2021-07-27	32.8500	33.0302	32.8500	33.0302	-0.571%	1,110	-19.044%
2021-07-26	33.2400	33.2400	33.2000	33.2200	+0.211%	4,468	-19.506%
2021-07-23	33.0000	33.1500	32.9600	33.1500	+1.067%	5,142	-19.336%
2021-07-22	32.6800	32.8000	32.6700	32.8000	+1.030%	1,438	-18.476%
2021-07-20	32.5599	32.5700	32.4657	32.4657	+1.645%	1,203	-17.636%
2021-07-19	32.1800	32.1800	31.9404	31.9404	-2.203%	535	-16.282%
2021-07-15	32.5072	32.6600	32.5072	32.6600	-0.381%	1,078	-18.126%
2021-07-14	32.7500	32.8050	32.7500	32.7850	+0.046%	1,467	-18.438%
2021-07-13	32.9600	32.9600	32.7700	32.7700	-0.516%	654	-18.401%
2021-07-12	32.9400	32.9400	32.9400	32.9400	+0.455%	296	-18.822%
2021-07-09	32.6800	32.7909	32.6800	32.7909	+1.566%	1,080	-18.453%
2021-07-02	32.2853	32.2853	32.2853	32.2853	0.000%	1	-17.176%
2021-06-30	32.1900	32.2853	32.1900	32.2853	+0.203%	902	-17.176%
2021-06-28	32.2002	32.2200	32.2002	32.2200	+0.358%	140	-17.008%
2021-06-25	31.9800	32.1050	31.9800	32.1050	+0.298%	1,964	-16.711%
2021-06-24	32.0560	32.0560	32.0096	32.0096	+0.391%	321	-16.463%
2021-06-23	31.9300	31.9300	31.8850	31.8850	+1.826%	394	-16.136%
2021-06-18	31.4200	31.4899	31.3132	31.3132	-1.282%	1,141	-14.605%
2021-06-10	31.7250	31.7250	31.6600	31.7200	+1.326%	569	-15.700%
2021-06-03	31.2500	31.3050	31.2500	31.3050	-0.270%	590	-14.582%
2021-06-01	31.4300	31.4300	31.3896	31.3896	-0.183%	252	-14.813%
2021-05-28	31.4201	31.4472	31.4201	31.4472	+0.105%	184	-14.969%
2021-05-27	31.4150	31.5099	31.3800	31.4143	+0.219%	2,370	-14.880%
2021-05-26	31.3600	31.3700	31.2900	31.3458	+0.219%	1,200	-14.694%
2021-05-25	31.2900	31.3650	31.2773	31.2773	+0.725%	689	-14.507%
2021-05-20	31.0760	31.0760	31.0521	31.0521	+0.773%	192	-13.887%
2021-05-18	30.9601	31.0411	30.8140	30.8140	+0.601%	3,916	-13.221%
2021-05-13	30.6100	30.6500	30.6100	30.6300	+1.089%	355	-12.700%
2021-05-12	30.4600	30.4600	30.3000	30.3000	-2.081%	18,183	-11.749%
2021-05-11	30.9840	30.9840	30.8317	30.9441	-1.944%	1,148	-13.586%
2021-05-07	31.5750	31.5750	31.5492	31.5576	+0.894%	732	-15.266%
2021-05-06	30.9000	31.2781	30.9000	31.2781	+0.588%	436	-14.509%
2021-05-05	31.1900	31.1900	31.0413	31.0953	-0.019%	1,397	-14.006%
2021-05-04	30.9700	31.1013	30.9700	31.1013	-0.636%	801	-14.023%
2021-04-30	31.2814	31.3003	31.2500	31.3003	-0.724%	1,202	-14.570%
2021-04-29	31.4800	31.5287	31.4500	31.5287	+0.176%	1,324	-15.188%
2021-04-27	31.3200	31.4734	31.3200	31.4734	+0.074%	938	-15.039%
2021-04-26	31.3810	31.4500	31.3800	31.4500	+0.239%	600	-14.976%
2021-04-23	31.4600	31.4600	31.3750	31.3750	+0.288%	793	-14.773%
2021-04-21	30.9200	31.2850	30.9200	31.2850	-0.382%	201	-14.528%
2021-04-16	31.3582	31.4050	31.3582	31.4050	+0.351%	809	-14.854%
2021-04-15	31.2800	31.3600	31.2800	31.2950	+1.114%	743	-14.555%
2021-04-14	31.2200	31.2200	30.9503	30.9503	-0.545%	220	-13.603%
2021-04-13	30.9850	31.1200	30.9850	31.1200	+1.298%	291	-14.075%
2021-04-08	30.4800	30.7213	30.4800	30.7213	+0.693%	13,308	-12.959%
2021-04-07	30.5000	30.5100	30.5000	30.5100	+0.017%	680	-12.357%
2021-04-06	30.6800	30.6800	30.5049	30.5049	-0.116%	348	-12.342%
2021-04-05	30.4654	30.5900	30.4654	30.5404	+1.435%	257	-12.444%
2021-04-01	30.1200	30.1600	30.0000	30.1084	+1.000%	5,130	-11.188%
2021-03-31	29.8200	29.8200	29.8104	29.8104	+0.442%	260	-10.300%
2021-03-29	29.6700	29.6791	29.6700	29.6791	+1.351%	158	-9.903%
2021-03-25	29.0000	29.2900	29.0000	29.2836	+0.189%	500	-8.686%
2021-03-24	29.4000	29.5800	29.2285	29.2285	-1.455%	1,905	-8.514%
2021-03-22	29.5500	29.6600	29.5100	29.6600	-0.741%	500	-9.845%
2021-03-17	29.6000	29.8813	29.6000	29.8813	+0.187%	103	-10.513%
2021-03-16	29.9200	29.9200	29.8254	29.8254	-0.072%	1,521	-10.345%
2021-03-15	29.6523	29.8468	29.6523	29.8468	+0.579%	681	-10.409%
2021-03-12	29.3915	29.6750	29.3915	29.6750	+1.809%	173	-9.890%
2021-03-09	29.1300	29.2668	29.1201	29.1476	+1.593%	4,716	-8.260%
2021-03-08	28.6600	28.6907	28.6600	28.6907	-0.544%	282	-6.799%
2021-03-05	28.4680	28.8475	28.4680	28.8475	-1.333%	205	-7.306%
2021-03-02	29.2900	29.2900	29.2371	29.2371	-0.740%	1,000	-8.541%
2021-03-01	29.3300	29.5065	29.3300	29.4552	+2.080%	600	-9.218%
2021-02-26	29.0297	29.0297	28.8549	28.8549	-0.169%	252	-7.329%
2021-02-25	29.5200	29.5200	28.9038	28.9038	-2.459%	1,836	-7.486%
2021-02-24	29.4334	29.6325	29.4334	29.6325	+0.998%	2,909	-9.761%
2021-02-23	28.7600	29.3398	28.7310	29.3398	+0.027%	1,000	-8.861%
2021-02-22	29.5100	29.5464	29.3318	29.3318	-0.915%	355	-8.836%
2021-02-19	29.7471	29.7471	29.6028	29.6028	-0.662%	700	-9.671%
2021-02-17	29.6400	29.8000	29.5700	29.8000	-0.154%	1,330	-10.268%
2021-02-12	29.7100	29.8459	29.7100	29.8459	+0.933%	1,573	-10.406%
2021-02-11	29.5700	29.5700	29.5700	29.5700	-0.218%	175	-9.571%
2021-02-10	29.6900	29.6900	29.5603	29.6347	+0.009%	854	-9.768%
2021-02-08	29.5100	29.6319	29.5100	29.6319	+0.620%	224	-9.759%
2021-02-05	29.3800	29.5400	29.3800	29.4494	+0.594%	1,093	-9.200%
2021-02-04	29.2300	29.2756	29.2300	29.2756	+0.866%	1,124	-8.661%
2021-02-03	28.8900	29.0954	28.8900	29.0242	+0.083%	1,964	-7.870%
2021-02-02	29.0000	29.0000	29.0000	29.0000	+1.379%	850	-7.793%
2021-02-01	28.4816	28.6818	28.4816	28.6055	+1.555%	543	-6.521%
2021-01-29	28.0100	28.2150	27.9700	28.1676	-1.815%	1,401	-5.068%
2021-01-28	29.0000	29.0000	28.6884	28.6884	+1.119%	406	-6.792%
2021-01-27	28.7150	28.7150	28.3708	28.3708	-2.590%	478	-5.748%
2021-01-26	29.0700	29.1250	29.0700	29.1250	+0.086%	2,124	-8.189%
2021-01-25	29.2048	29.2048	28.9400	29.1000	-0.279%	4,702	-8.110%
2021-01-20	28.8200	29.1813	28.8200	29.1813	+1.468%	217	-8.366%
2021-01-19	28.7650	28.7650	28.7590	28.7590	+0.783%	230	-7.020%
2021-01-15	28.4159	28.5600	28.4159	28.5357	-0.745%	454	-6.293%
2021-01-14	28.9000	28.9300	28.7500	28.7500	-0.433%	863	-6.991%
2021-01-13	28.8727	28.8750	28.7838	28.8750	+0.435%	1,949	-7.394%
2021-01-12	28.6732	28.7610	28.6732	28.7500	-0.018%	11,080	-6.991%
2021-01-11	28.5900	28.9100	28.5900	28.7552	-0.622%	366	-7.008%
2021-01-08	28.7100	28.9353	28.7100	28.9353	+0.553%	359	-7.587%
2021-01-07	28.6700	28.7880	28.6500	28.7761	+1.646%	2,205	-7.076%
2021-01-06	28.0300	28.5785	28.0300	28.3102	+0.338%	570	-5.546%
2021-01-05	28.1171	28.2500	28.1171	28.2147	+0.194%	5,279	-5.227%
2021-01-04	28.1600	28.1600	28.1600	28.1600	+0.178%	245	-5.043%
2020-12-31	28.1100	28.1100	28.1100	28.1100	-0.624%	180	-4.874%
2020-12-30	28.2400	28.2865	28.2200	28.2865	+0.234%	592	-5.467%
2020-12-29	28.2600	28.2700	28.2204	28.2204	+0.481%	456	-5.246%
2020-12-24	28.0428	28.0854	28.0428	28.0854	+0.079%	603	-4.790%
2020-12-23	28.0500	28.0631	28.0500	28.0631	+0.621%	394	-4.715%
2020-12-22	27.8900	27.8900	27.8900	27.8900	-0.446%	326	-4.123%