Dark

FCAL
First Trust California Municipal High income ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 1:28:22 PM EDT

48.96USD+0.340%(+0.17)10,016

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-48.79)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

48.77USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	48.9500	48.970000	48.840000	48.9100	+0.238%	10,016	0.000%
2026-08-06	48.8400	48.840000	48.750000	48.7941	+0.008%	12,078	+0.238%
2026-08-05	48.7200	48.840000	48.720000	48.7900	+0.041%	22,920	+0.246%
2026-08-04	48.6600	48.780000	48.580000	48.7700	+0.577%	26,149	+0.287%
2026-08-03	48.6800	48.680000	48.470000	48.4900	-0.257%	79,108	+0.866%
2026-07-31	48.7700	48.770000	48.570000	48.6150	-0.091%	12,638	+0.607%
2026-07-30	48.8300	48.830000	48.631400	48.6595	-0.257%	7,931	+0.515%
2026-07-29	48.8300	48.880000	48.775100	48.7849	-0.086%	21,290	+0.256%
2026-07-28	48.8300	48.899900	48.785000	48.8269	+0.281%	9,713	+0.170%
2026-07-27	48.8100	48.810000	48.680000	48.6900	+0.124%	17,987	+0.452%
2026-07-24	48.5200	48.720000	48.520000	48.6296	+0.155%	13,432	+0.577%
2026-07-23	48.9000	48.900000	48.480000	48.5544	-0.738%	16,804	+0.732%
2026-07-22	49.0600	49.060000	48.900100	48.9152	-0.356%	8,413	-0.011%
2026-07-21	49.2400	49.240000	49.050000	49.0900	-0.312%	16,321	-0.367%
2026-07-20	49.3100	49.310000	49.243400	49.2434	-0.084%	6,539	-0.677%
2026-07-17	49.2700	49.350000	49.250000	49.2850	-0.052%	7,387	-0.761%
2026-07-16	49.4800	49.480000	49.300000	49.3104	-0.213%	19,911	-0.812%
2026-07-15	49.4600	49.490000	49.369800	49.4155	-0.097%	12,430	-1.023%
2026-07-14	49.4800	49.510000	49.435200	49.4637	-0.023%	9,130	-1.119%
2026-07-13	49.5000	49.540000	49.475000	49.4750	-0.051%	8,306	-1.142%
2026-07-10	49.6800	49.680000	49.450100	49.5000	+0.049%	9,448	-1.192%
2026-07-09	49.5400	49.559900	49.475600	49.4756	+0.005%	7,441	-1.143%
2026-07-08	49.6600	49.660000	49.420000	49.4731	-0.407%	29,309	-1.138%
2026-07-07	49.8200	49.820000	49.630000	49.6751	-0.007%	8,610	-1.540%
2026-07-06	49.6700	49.740000	49.620000	49.6788	-0.093%	10,875	-1.548%
2026-07-02	49.7000	49.750000	49.665000	49.7250	+0.211%	12,402	-1.639%
2026-07-01	49.6700	49.689900	49.540100	49.6203	-0.064%	14,526	-1.431%
2026-06-30	49.6000	49.720000	49.590000	49.6522	-0.016%	26,310	-1.495%
2026-06-29	49.6700	49.700000	49.560400	49.6600	+0.130%	37,573	-1.510%
2026-06-26	49.6300	49.640000	49.450000	49.5954	+0.032%	7,928	-1.382%
2026-06-25	49.7600	49.760000	49.536400	49.5796	-0.143%	20,407	-1.351%
2026-06-24	49.6100	49.730000	49.600800	49.6504	+0.123%	18,008	-1.491%
2026-06-23	49.6700	49.670000	49.589500	49.5895	-0.123%	40,560	-1.370%
2026-06-22	50.0900	50.090000	49.615000	49.6504	+0.051%	25,007	-1.491%
2026-06-18	49.7200	49.720000	49.560100	49.6250	+0.137%	9,505	-1.441%
2026-06-17	49.6300	49.630000	49.490000	49.5572	-0.002%	24,541	-1.306%
2026-06-16	49.5900	49.609900	49.540000	49.5580	+0.107%	4,127	-1.308%
2026-06-15	49.5700	49.590000	49.480000	49.5050	+0.040%	11,490	-1.202%
2026-06-12	49.5100	49.550000	49.420000	49.4850	-0.035%	22,561	-1.162%
2026-06-11	49.5200	49.565000	49.370100	49.5021	+0.105%	14,519	-1.196%
2026-06-10	49.5500	49.550000	49.400000	49.4500	-0.126%	7,070	-1.092%
2026-06-09	49.4400	49.580000	49.440000	49.5123	+0.025%	12,123	-1.216%
2026-06-08	49.5100	49.540000	49.471345	49.5000	+0.049%	5,543	-1.192%
2026-06-05	49.4300	49.540000	49.430000	49.4757	-0.039%	12,260	-1.143%
2026-06-04	49.4400	49.588800	49.440000	49.4950	-0.056%	10,058	-1.182%
2026-06-03	49.5800	49.580000	49.509200	49.5229	+0.031%	12,650	-1.238%
2026-06-02	49.4500	49.560000	49.450000	49.5078	+0.182%	16,833	-1.207%
2026-06-01	49.3400	49.440000	49.330000	49.4181	+0.031%	17,840	-1.028%
2026-05-29	49.4000	49.430000	49.325000	49.4027	+0.219%	6,237	-0.997%
2026-05-28	49.3000	49.360000	49.200000	49.2945	+0.111%	11,149	-0.780%
2026-05-27	49.2000	49.279900	49.130000	49.2400	+0.234%	12,822	-0.670%
2026-05-26	49.1000	49.160000	49.060000	49.1250	+0.460%	20,912	-0.438%
2026-05-22	48.9100	48.959900	48.870000	48.9000	+0.092%	32,406	+0.020%
2026-05-21	48.8700	48.910000	48.802300	48.8550	-0.357%	33,196	+0.113%
2026-05-20	49.0200	49.085000	48.888300	49.0300	+0.199%	132,623	-0.245%
2026-05-19	48.9900	48.990000	48.880200	48.9326	-0.341%	24,994	-0.046%
2026-05-18	49.1500	49.150000	49.080000	49.1000	+0.051%	12,479	-0.387%
2026-05-15	49.2500	49.250000	49.015000	49.0750	-0.487%	34,173	-0.336%
2026-05-14	49.3700	49.370000	49.290000	49.3150	+0.061%	20,520	-0.821%
2026-05-13	49.3600	49.360000	49.270000	49.2850	-0.142%	42,576	-0.761%
2026-05-12	49.4300	49.430000	49.310000	49.3550	-0.178%	14,103	-0.902%
2026-05-11	49.3800	49.489900	49.360000	49.4429	-0.014%	9,152	-1.078%
2026-05-08	49.5800	49.580000	49.411000	49.4500	-0.061%	8,470	-1.092%
2026-05-07	49.4400	49.500000	49.410000	49.4800	+0.162%	27,009	-1.152%
2026-05-06	49.4200	49.450000	49.340000	49.4000	+0.223%	21,548	-0.992%
2026-05-05	49.3400	49.360000	49.250000	49.2900	+0.010%	38,905	-0.771%
2026-05-04	49.3800	49.380000	49.250000	49.2850	-0.142%	12,152	-0.761%
2026-05-01	49.3300	49.390000	49.310000	49.3550	+0.041%	26,944	-0.902%
2026-04-30	49.4300	49.430000	49.290100	49.3350	+0.081%	27,525	-0.861%
2026-04-29	49.4300	49.430000	49.220000	49.2950	-0.106%	46,169	-0.781%
2026-04-28	49.4100	49.430000	49.270000	49.3475	-0.126%	7,759	-0.887%
2026-04-27	49.5200	49.520000	49.340100	49.4100	+0.049%	16,052	-1.012%
2026-04-24	49.4800	49.480000	49.385700	49.3857	+0.012%	9,726	-0.963%
2026-04-23	49.5200	49.520000	49.310200	49.3800	-0.097%	25,316	-0.952%
2026-04-22	49.4600	49.490000	49.400000	49.4279	+0.056%	14,341	-1.048%
2026-04-21	49.4100	49.460000	49.350100	49.4000	-0.283%	18,689	-0.992%
2026-04-20	49.5100	49.600000	49.501000	49.5400	-0.061%	27,701	-1.272%
2026-04-17	49.4200	49.570000	49.420000	49.5700	+0.384%	25,317	-1.331%
2026-04-16	49.3700	49.440000	49.320000	49.3806	+0.026%	6,033	-0.953%
2026-04-15	49.5100	49.510000	49.300000	49.3676	-0.146%	24,180	-0.927%
2026-04-14	49.3800	49.480000	49.340000	49.4400	0.000%	13,403	-1.072%
2026-04-13	49.5000	49.500000	49.350100	49.4400	+0.111%	19,656	-1.072%
2026-04-10	49.5200	49.520000	49.310000	49.3850	+0.041%	11,286	-0.962%
2026-04-09	49.4600	49.460000	49.290100	49.3650	+0.030%	17,311	-0.922%
2026-04-08	49.5100	49.510000	49.280000	49.3500	+0.478%	117,719	-0.892%
2026-04-07	49.1200	49.170000	49.050000	49.1150	+0.041%	19,264	-0.417%
2026-04-06	49.0800	49.140000	49.050000	49.0950	+0.010%	17,417	-0.377%
2026-04-02	49.1500	49.150000	49.050000	49.0900	+0.133%	4,147	-0.367%
2026-04-01	49.0500	49.180000	48.950000	49.0250	+0.276%	35,823	-0.235%
2026-03-31	48.7600	48.960000	48.760000	48.8900	+0.267%	11,660	+0.041%
2026-03-30	48.7100	48.839900	48.680000	48.7600	+0.236%	12,059	+0.308%
2026-03-27	48.6300	48.655000	48.550500	48.6450	-0.215%	17,366	+0.545%
2026-03-26	48.7400	48.810000	48.630500	48.7500	-0.266%	17,860	+0.328%
2026-03-25	48.9100	48.950000	48.800000	48.8800	+0.092%	24,658	+0.061%
2026-03-24	49.0700	49.070000	48.780000	48.8350	-0.560%	16,936	+0.154%
2026-03-23	49.1200	49.169000	49.030000	49.1100	+0.077%	7,508	-0.407%
2026-03-20	49.4000	49.400000	49.030000	49.0723	-0.784%	17,379	-0.331%
2026-03-19	49.5100	49.600000	49.257700	49.4600	-0.101%	58,372	-1.112%
2026-03-18	49.4900	49.560000	49.470000	49.5100	+0.020%	10,822	-1.212%
2026-03-17	49.5300	49.540000	49.450500	49.5000	+0.101%	20,996	-1.192%
2026-03-16	49.5200	49.520000	49.370100	49.4500	-0.061%	5,332	-1.092%
2026-03-13	49.2300	49.480000	49.230000	49.4800	+0.549%	16,475	-1.152%
2026-03-12	49.5500	49.560000	49.130000	49.2100	-0.696%	117,327	-0.610%
2026-03-11	49.7200	49.720000	49.545000	49.5550	-0.161%	14,551	-1.302%
2026-03-10	49.7500	49.750000	49.570000	49.6350	-0.010%	7,863	-1.461%
2026-03-09	49.6800	49.680000	49.570000	49.6400	-0.101%	9,534	-1.471%
2026-03-06	49.7600	49.760000	49.641800	49.6900	-0.040%	11,011	-1.570%
2026-03-05	49.7600	49.770000	49.630200	49.7100	-0.100%	13,661	-1.609%
2026-03-04	49.7500	49.800000	49.720000	49.7600	+0.091%	10,407	-1.708%
2026-03-03	49.8800	49.880000	49.660100	49.7150	-0.510%	15,904	-1.619%
2026-03-02	50.0900	50.090000	49.960000	49.9700	-0.210%	14,626	-2.121%
2026-02-27	50.1200	50.130000	50.001000	50.0750	+0.080%	11,553	-2.327%
2026-02-26	50.0300	50.080000	50.000000	50.0350	+0.090%	7,605	-2.248%
2026-02-25	49.9450	50.040000	49.935000	49.9900	+0.040%	9,327	-2.160%
2026-02-24	49.8800	50.010000	49.880000	49.9700	+0.098%	10,617	-2.121%
2026-02-23	49.9100	49.965000	49.840100	49.9210	+0.062%	64,446	-2.025%
2026-02-20	49.8200	49.926400	49.820000	49.8900	-0.200%	10,175	-1.964%
2026-02-19	50.0000	50.020000	49.975000	49.9900	+0.030%	6,708	-2.160%
2026-02-18	49.9200	50.010000	49.860000	49.9750	0.000%	8,015	-2.131%
2026-02-17	49.9800	50.079900	49.975000	49.9750	+0.010%	28,625	-2.131%
2026-02-13	49.9000	49.980000	49.900000	49.9700	+0.170%	18,814	-2.121%
2026-02-12	49.8500	49.920000	49.820000	49.8850	+0.231%	3,962	-1.954%
2026-02-11	49.8000	49.820000	49.700100	49.7700	-0.070%	19,451	-1.728%
2026-02-10	49.8000	49.880000	49.740000	49.8050	+0.100%	45,892	-1.797%
2026-02-09	49.7700	49.800000	49.710000	49.7550	+0.040%	10,148	-1.698%
2026-02-06	49.7600	49.779900	49.710000	49.7350	-0.020%	22,104	-1.659%
2026-02-05	49.6700	49.760000	49.670000	49.7450	+0.201%	18,675	-1.679%
2026-02-04	49.6100	49.670000	49.524900	49.6450	+0.151%	13,055	-1.481%
2026-02-03	49.6000	49.610000	49.548600	49.5700	-0.098%	8,302	-1.331%
2026-02-02	49.5700	49.635000	49.550000	49.6186	+0.138%	27,835	-1.428%
2026-01-30	49.5200	49.570000	49.520000	49.5500	+0.147%	16,062	-1.292%
2026-01-29	49.4500	49.530000	49.450000	49.4775	+0.056%	17,444	-1.147%
2026-01-28	49.4800	49.500000	49.431700	49.4500	+0.061%	15,769	-1.092%
2026-01-27	49.4100	49.480000	49.385000	49.4200	+0.042%	10,670	-1.032%
2026-01-26	49.4400	49.450000	49.349400	49.3991	-0.083%	37,072	-0.990%
2026-01-23	49.4100	49.450000	49.326000	49.4400	+0.172%	24,292	-1.072%
2026-01-22	49.3000	49.400000	49.300000	49.3550	-0.020%	20,370	-0.902%
2026-01-21	49.3700	49.380000	49.255700	49.3650	-0.333%	17,846	-0.922%
2026-01-20	49.6700	49.670000	49.430000	49.5300	-0.236%	20,638	-1.252%
2026-01-16	49.5900	49.700000	49.590000	49.6474	+0.015%	20,148	-1.485%
2026-01-15	49.6400	49.660000	49.584900	49.6400	+0.020%	24,779	-1.471%
2026-01-14	49.5900	49.650000	49.520500	49.6300	+0.101%	10,562	-1.451%
2026-01-13	49.6600	49.660000	49.530000	49.5800	+0.121%	23,918	-1.351%
2026-01-12	49.6500	49.650000	49.511000	49.5200	-0.121%	7,837	-1.232%
2026-01-09	49.5500	49.580000	49.460100	49.5800	+0.061%	16,273	-1.351%
2026-01-08	49.5700	49.570000	49.442300	49.5500	+0.081%	7,456	-1.292%
2026-01-07	49.5600	49.560000	49.402200	49.5100	+0.304%	6,774	-1.212%
2026-01-06	49.3900	49.410000	49.319400	49.3600	-0.030%	14,455	-0.912%
2026-01-05	49.3300	49.410000	49.280100	49.3747	+0.091%	69,590	-0.941%
2026-01-02	49.3500	49.380000	49.320000	49.3300	+0.046%	7,506	-0.851%
2025-12-31	49.2800	49.370000	49.245000	49.3071	+0.096%	29,602	-0.805%
2025-12-30	49.3100	49.310000	49.200000	49.2600	0.000%	23,754	-0.711%
2025-12-29	49.3000	49.319900	49.220000	49.2600	+0.010%	27,682	-0.711%
2025-12-26	49.3000	49.300000	49.200000	49.2550	+0.015%	29,949	-0.700%
2025-12-24	49.2700	49.290000	49.190000	49.2474	+0.086%	19,924	-0.685%
2025-12-23	49.2700	49.289900	49.160000	49.2050	-0.030%	14,839	-0.600%
2025-12-22	49.2800	49.280000	49.160000	49.2200	0.000%	33,325	-0.630%
2025-12-19	49.2700	49.280000	49.160100	49.2200	-0.010%	25,915	-0.630%
2025-12-18	49.2500	49.290000	49.110000	49.2250	+0.153%	16,470	-0.640%
2025-12-17	49.1600	49.239900	49.120000	49.1500	-0.102%	28,062	-0.488%
2025-12-16	49.0700	49.200000	49.070000	49.2000	+0.347%	27,189	-0.589%
2025-12-15	49.1400	49.200000	49.020000	49.0300	-0.143%	78,874	-0.245%
2025-12-12	49.1800	49.180000	48.970000	49.1000	-0.345%	27,238	-0.387%
2025-12-11	49.3100	49.320000	49.215000	49.2700	+0.122%	14,463	-0.731%
2025-12-10	49.1900	49.300000	49.093200	49.2100	+0.061%	80,531	-0.610%
2025-12-09	49.2500	49.268500	49.120000	49.1800	-0.030%	7,580	-0.549%
2025-12-08	49.1500	49.250000	49.150000	49.1950	-0.051%	11,709	-0.579%
2025-12-05	49.1500	49.280000	49.150000	49.2200	0.000%	8,536	-0.630%
2025-12-04	49.1400	49.290000	49.140000	49.2200	-0.051%	13,656	-0.630%
2025-12-03	49.1900	49.320000	49.160000	49.2450	0.000%	12,709	-0.680%
2025-12-02	49.3500	49.350000	49.245000	49.2450	-0.061%	22,414	-0.680%
2025-12-01	49.3400	49.345000	49.200000	49.2750	-0.182%	7,214	-0.741%
2025-11-28	49.4100	49.440000	49.277800	49.3650	+0.020%	3,325	-0.922%
2025-11-26	49.2000	49.430000	49.200000	49.3550	+0.132%	13,630	-0.902%
2025-11-25	49.3600	49.379900	49.240100	49.2900	-0.071%	37,082	-0.771%
2025-11-24	49.3500	49.360000	49.200100	49.3250	-0.030%	15,047	-0.841%
2025-11-21	49.3500	49.380000	49.240000	49.3400	-0.263%	13,755	-0.872%
2025-11-20	49.4800	49.500000	49.390000	49.4700	+0.051%	11,385	-1.132%
2025-11-19	49.3900	49.500000	49.390000	49.4450	-0.030%	18,923	-1.082%
2025-11-18	49.4200	49.500000	49.420000	49.4600	+0.071%	12,922	-1.112%
2025-11-17	49.5000	49.500000	49.350000	49.4250	+0.132%	22,337	-1.042%
2025-11-14	49.5100	49.510000	49.320000	49.3600	-0.071%	10,343	-0.912%
2025-11-13	49.2818	49.470000	49.280100	49.3950	-0.081%	4,170	-0.982%
2025-11-12	49.4900	49.510000	49.360000	49.4350	-0.091%	13,136	-1.062%
2025-11-11	49.4400	49.510000	49.295400	49.4800	+0.213%	3,104	-1.152%
2025-11-10	49.4300	49.439500	49.270100	49.3750	+0.010%	11,031	-0.942%
2025-11-07	49.3981	49.400000	49.300000	49.3700	+0.081%	5,167	-0.932%
2025-11-06	49.3500	49.370000	49.270100	49.3300	+0.122%	6,570	-0.851%
2025-11-05	49.2900	49.350000	49.211200	49.2700	-0.162%	7,357	-0.731%
2025-11-04	49.3000	49.400000	49.210100	49.3500	+0.193%	16,547	-0.892%
2025-11-03	49.2800	49.330000	49.170100	49.2550	-0.081%	11,728	-0.700%
2025-10-31	49.3600	49.380000	49.211100	49.2950	-0.010%	10,475	-0.781%
2025-10-30	49.4000	49.400000	49.150000	49.3000	-0.122%	8,943	-0.791%
2025-10-29	49.4000	49.420000	49.300000	49.3600	+0.010%	16,518	-0.912%
2025-10-28	49.2900	49.405200	49.260000	49.3550	+0.020%	10,411	-0.902%
2025-10-27	49.2400	49.410000	49.240000	49.3450	-0.041%	23,621	-0.882%
2025-10-24	49.3500	49.430000	49.260000	49.3650	+0.041%	20,603	-0.922%
2025-10-23	49.3800	49.390000	49.345000	49.3450	+0.020%	3,637	-0.882%
2025-10-22	49.3900	49.410000	49.250000	49.3350	+0.051%	14,935	-0.861%
2025-10-21	49.3200	49.349000	49.170000	49.3100	-0.152%	30,715	-0.811%
2025-10-20	49.3700	49.440000	49.360000	49.3850	+0.183%	4,262	-0.962%
2025-10-17	49.3700	49.370000	49.295000	49.2950	+0.010%	13,272	-0.781%
2025-10-16	49.2900	49.379900	49.200100	49.2900	+0.213%	13,374	-0.771%
2025-10-15	49.2100	49.260000	49.071800	49.1850	+0.041%	8,632	-0.559%
2025-10-14	49.1600	49.230000	49.057400	49.1650	+0.102%	9,137	-0.519%
2025-10-13	49.3300	49.330000	49.041400	49.1150	+0.184%	21,661	-0.417%
2025-10-10	49.0200	49.079900	48.940000	49.0250	+0.204%	7,231	-0.235%
2025-10-09	48.9700	48.975000	48.850000	48.9250	-0.051%	12,235	-0.031%
2025-10-08	48.9900	49.003000	48.900000	48.9500	+0.072%	13,137	-0.082%
2025-10-07	48.8300	48.940000	48.820000	48.9150	+0.164%	12,553	-0.010%
2025-10-06	48.8900	48.890000	48.750000	48.8350	-0.020%	12,622	+0.154%
2025-10-03	48.8600	48.910000	48.780000	48.8450	+0.174%	58,550	+0.133%
2025-10-02	48.8100	48.810000	48.650000	48.7600	-0.205%	10,756	+0.308%
2025-10-01	48.7700	48.880000	48.750000	48.8600	+0.185%	49,015	+0.102%
2025-09-30	48.7500	48.830000	48.705000	48.7700	-0.051%	17,110	+0.287%
2025-09-29	48.6000	48.860000	48.600000	48.7950	+0.257%	24,305	+0.236%
2025-09-26	48.6200	48.730000	48.620000	48.6700	+0.227%	15,158	+0.493%
2025-09-25	48.7600	48.760000	48.540000	48.5600	-0.563%	36,925	+0.721%
2025-09-24	48.9300	48.930000	48.790000	48.8350	-0.102%	7,234	+0.154%
2025-09-23	48.9400	48.980000	48.820100	48.8850	-0.092%	16,053	+0.051%
2025-09-22	49.0300	49.030000	48.890400	48.9300	+0.041%	14,721	-0.041%
2025-09-19	48.9000	48.970000	48.860000	48.9100	-0.041%	4,906	0.000%
2025-09-18	49.0100	49.010000	48.870000	48.9300	-0.122%	32,529	-0.041%
2025-09-17	48.9800	49.030000	48.930000	48.9900	+0.194%	16,062	-0.163%
2025-09-16	48.9200	48.949900	48.840100	48.8950	+0.031%	7,503	+0.031%
2025-09-15	48.8700	48.990000	48.769500	48.8800	+0.195%	51,852	+0.061%
2025-09-12	48.8200	48.825753	48.730000	48.7850	-0.072%	26,851	+0.256%
2025-09-11	48.7300	48.830000	48.730000	48.8200	+0.360%	200,178	+0.184%
2025-09-10	48.4300	48.700000	48.400000	48.6450	+0.392%	18,408	+0.545%
2025-09-09	48.4900	48.520000	48.390000	48.4550	+0.021%	39,445	+0.939%
2025-09-08	48.3400	48.480000	48.290000	48.4450	+0.559%	19,588	+0.960%
2025-09-05	48.0600	48.229900	48.060000	48.1758	+0.471%	15,456	+1.524%
2025-09-04	47.8900	47.950000	47.820100	47.9500	+0.366%	46,569	+2.002%
2025-09-03	47.7600	47.840000	47.720000	47.7750	+0.147%	16,313	+2.376%
2025-09-02	47.8100	47.810000	47.650000	47.7050	-0.126%	33,884	+2.526%
2025-08-29	47.7900	47.830000	47.700000	47.7650	+0.042%	37,781	+2.397%
2025-08-28	47.7200	47.837500	47.670000	47.7450	+0.105%	24,008	+2.440%
2025-08-27	47.7500	47.750000	47.600000	47.6950	0.000%	39,058	+2.547%
2025-08-26	47.6300	47.750000	47.630000	47.6950	-0.010%	17,387	+2.547%
2025-08-25	47.7500	47.760000	47.636000	47.7000	-0.094%	29,639	+2.537%
2025-08-22	47.6800	47.795200	47.661000	47.7450	+0.326%	18,889	+2.440%
2025-08-21	47.5800	47.680000	47.550000	47.5900	-0.346%	24,742	+2.774%
2025-08-20	47.7300	47.803800	47.700000	47.7550	-0.052%	12,405	+2.419%
2025-08-19	47.7200	47.840000	47.660000	47.7800	0.000%	36,759	+2.365%
2025-08-18	47.8800	47.880000	47.720000	47.7800	-0.052%	30,947	+2.365%
2025-08-15	47.7700	47.880000	47.750000	47.8050	-0.052%	18,706	+2.311%
2025-08-14	47.8900	47.890000	47.781100	47.8300	+0.021%	11,629	+2.258%
2025-08-13	47.7700	47.870000	47.769900	47.8200	-0.010%	11,151	+2.279%
2025-08-12	47.8000	47.870000	47.750000	47.8250	-0.010%	30,726	+2.269%
2025-08-11	47.8300	47.879900	47.750000	47.8300	+0.052%	9,846	+2.258%
2025-08-08	47.8200	47.848900	47.730000	47.8050	+0.126%	18,121	+2.311%
2025-08-07	47.7200	47.859900	47.691000	47.7450	-0.084%	14,259	+2.440%
2025-08-06	47.7700	47.848700	47.720300	47.7850	-0.073%	10,341	+2.354%
2025-08-05	47.8100	47.887800	47.780000	47.8200	+0.126%	10,109	+2.279%
2025-08-04	47.7100	47.831000	47.700000	47.7600	+0.021%	10,653	+2.408%
2025-08-01	47.6300	47.850000	47.630000	47.7500	+0.389%	23,426	+2.429%
2025-07-31	47.5400	47.640000	47.520000	47.5650	+0.110%	11,492	+2.828%
2025-07-30	47.5800	47.640000	47.430000	47.5128	-0.063%	23,107	+2.941%
2025-07-29	47.4300	47.610000	47.430000	47.5426	+0.216%	76,304	+2.876%
2025-07-28	47.4800	47.549000	47.420000	47.4400	-0.084%	11,548	+3.099%
2025-07-25	47.4500	47.523300	47.450000	47.4800	+0.053%	10,376	+3.012%
2025-07-24	47.4000	47.490000	47.400000	47.4550	+0.032%	9,510	+3.066%
2025-07-23	47.3500	47.488800	47.350000	47.4400	-0.014%	10,615	+3.099%
2025-07-22	47.5300	47.530000	47.390000	47.4465	-0.312%	6,032	+3.085%
2025-07-21	47.4600	47.630000	47.460000	47.5949	+0.231%	26,414	+2.763%
2025-07-18	47.4900	47.570000	47.420000	47.4850	-0.231%	11,997	+3.001%
2025-07-17	47.6600	47.670000	47.540900	47.5950	-0.157%	1,804,177	+2.763%
2025-07-16	47.6900	47.820000	47.670000	47.6700	-0.251%	25,134	+2.601%
2025-07-15	47.8700	47.920000	47.740000	47.7900	-0.146%	12,232	+2.344%
2025-07-14	47.8500	47.930000	47.830000	47.8600	+0.021%	22,892	+2.194%
2025-07-11	47.9100	48.000000	47.830000	47.8500	-0.167%	38,069	+2.215%
2025-07-10	47.9200	48.025000	47.920000	47.9300	0.000%	6,913	+2.045%
2025-07-09	47.9600	48.040800	47.900000	47.9300	-0.021%	18,864	+2.045%
2025-07-08	47.9800	48.070000	47.900000	47.9400	-0.083%	27,746	+2.023%
2025-07-07	48.0100	48.050000	47.940000	47.9800	+0.052%	20,545	+1.938%
2025-07-03	47.9800	48.079400	47.890000	47.9550	-0.031%	9,178	+1.991%
2025-07-02	47.9300	48.061800	47.900000	47.9700	-0.042%	7,043	+1.960%
2025-07-01	47.9300	48.010000	47.920000	47.9900	+0.042%	6,484	+1.917%
2025-06-30	47.9700	48.160000	47.850000	47.9700	+0.251%	44,971	+1.960%
2025-06-27	47.8100	47.960000	47.810000	47.8500	-0.146%	58,494	+2.215%
2025-06-26	47.9500	48.020000	47.860000	47.9200	-0.291%	14,507	+2.066%
2025-06-25	48.0600	48.060000	48.030000	48.0600	+0.115%	6,311	+1.769%
2025-06-24	48.0200	48.059900	47.950000	48.0050	+0.052%	9,618	+1.885%
2025-06-23	48.0400	48.090000	47.960000	47.9800	-0.125%	53,002	+1.938%
2025-06-20	47.8900	48.050000	47.890000	48.0400	+0.271%	19,164	+1.811%
2025-06-18	47.9700	48.050000	47.910000	47.9100	-0.146%	11,519	+2.087%
2025-06-17	47.9600	48.040000	47.910000	47.9799	+0.167%	46,177	+1.939%
2025-06-16	48.0400	48.040000	47.820000	47.9000	-0.115%	21,637	+2.109%
2025-06-13	47.9800	48.010000	47.900000	47.9550	-0.042%	8,075	+1.991%
2025-06-12	47.8600	48.040000	47.860000	47.9750	+0.261%	6,075	+1.949%
2025-06-11	47.7800	47.920000	47.780000	47.8500	+0.010%	53,204	+2.215%
2025-06-10	47.9200	47.920000	47.782400	47.8450	+0.010%	6,461	+2.226%
2025-06-09	47.9900	47.990000	47.840000	47.8400	+0.042%	13,963	+2.237%
2025-06-06	47.9200	47.920000	47.770000	47.8200	-0.168%	23,610	+2.279%
2025-06-05	47.9700	47.970000	47.850000	47.9003	-0.145%	16,797	+2.108%
2025-06-04	47.9600	48.100000	47.790000	47.9700	+0.293%	27,581	+1.960%
2025-06-03	47.7600	47.830000	47.690000	47.8300	-0.021%	12,822	+2.258%
2025-06-02	47.9500	47.969700	47.800000	47.8400	-0.229%	29,167	+2.237%
2025-05-30	47.9600	47.970000	47.856600	47.9500	+0.042%	16,450	+2.002%
2025-05-29	47.8700	48.060000	47.864400	47.9300	-0.021%	16,680	+2.045%
2025-05-28	47.9900	47.990000	47.820100	47.9400	-0.042%	18,336	+2.023%
2025-05-27	47.9900	47.990000	47.781500	47.9600	+0.314%	23,719	+1.981%
2025-05-23	47.7400	47.890000	47.740000	47.8100	+0.231%	18,764	+2.301%
2025-05-22	47.6900	47.799000	47.670000	47.7000	-0.355%	10,943	+2.537%
2025-05-21	48.0100	48.029500	47.780000	47.8700	-0.561%	15,412	+2.173%
2025-05-20	48.0300	48.170000	48.020400	48.1400	-0.124%	25,382	+1.600%
2025-05-19	47.9800	48.240000	47.950000	48.2000	+0.187%	23,306	+1.473%
2025-05-16	48.1600	48.260000	48.050000	48.1100	-0.187%	28,274	+1.663%
2025-05-15	48.0700	48.210000	47.990000	48.2000	+0.258%	47,578	+1.473%
2025-05-14	48.2800	48.280000	47.940000	48.0762	-0.278%	18,339	+1.734%
2025-05-13	48.1400	48.210000	48.060000	48.2100	+0.125%	22,745	+1.452%
2025-05-12	48.1200	48.150000	48.060000	48.1500	-0.083%	14,482	+1.578%
2025-05-09	48.2300	48.230000	48.100000	48.1900	+0.021%	43,110	+1.494%
2025-05-08	48.2000	48.210000	48.110000	48.1800	+0.125%	15,410	+1.515%
2025-05-07	48.0900	48.240000	48.000000	48.1200	-0.042%	54,545	+1.642%
2025-05-06	48.1900	48.190000	48.020000	48.1400	+0.146%	37,490	+1.600%
2025-05-05	48.1200	48.120000	48.010000	48.0700	-0.125%	13,466	+1.747%
2025-05-02	48.0800	48.150000	48.000500	48.1300	-0.083%	14,596	+1.621%
2025-05-01	48.2500	48.300000	48.070000	48.1700	-0.228%	19,731	+1.536%
2025-04-30	48.0900	48.409100	47.800000	48.2800	+0.291%	12,354	+1.305%
2025-04-29	48.2400	48.360000	47.800000	48.1400	+0.187%	249,967	+1.600%
2025-04-28	48.1800	48.300000	47.800100	48.0500	-0.332%	28,555	+1.790%
2025-04-25	48.2100	48.318300	47.800000	48.2100	+0.145%	12,451	+1.452%
2025-04-24	48.0900	48.220000	47.330500	48.1400	+0.944%	23,899	+1.600%
2025-04-23	48.0200	48.199900	47.380000	47.6900	+0.421%	34,415	+2.558%
2025-04-22	47.9200	47.960000	47.230100	47.4900	-0.649%	42,061	+2.990%
2025-04-21	48.2600	48.310000	47.440000	47.8000	-0.582%	10,894	+2.322%
2025-04-17	47.6801	48.580900	47.600100	48.0800	+0.062%	12,553	+1.726%
2025-04-16	47.8200	48.550000	47.510000	48.0500	+0.523%	11,370	+1.790%
2025-04-15	47.9100	48.429900	47.570100	47.8000	-0.768%	7,785	+2.322%
2025-04-14	48.2700	48.360000	47.180000	48.1700	+0.606%	46,173	+1.536%
2025-04-11	48.0200	48.070000	46.440000	47.8800	+0.631%	33,516	+2.151%
2025-04-10	47.2500	48.540000	47.250000	47.5800	+0.848%	24,313	+2.795%
2025-04-09	47.3100	47.770000	46.540000	47.1800	-0.695%	41,671	+3.667%
2025-04-08	48.1000	48.240000	47.420000	47.5100	-2.102%	33,586	+2.947%
2025-04-07	49.2900	49.355000	48.240000	48.5300	-1.562%	11,589	+0.783%
2025-04-04	49.2900	49.570000	48.885000	49.3000	+0.571%	44,972	-0.791%
2025-04-03	49.3200	49.320000	48.750000	49.0200	+0.678%	24,666	-0.224%
2025-04-02	48.9800	49.020000	48.570000	48.6900	-0.551%	54,006	+0.452%
2025-04-01	48.8900	48.960000	48.810100	48.9600	+0.865%	13,325	-0.102%
2025-03-31	48.3900	48.850000	48.240000	48.5400	+0.021%	9,839	+0.762%
2025-03-28	48.4300	48.749000	48.430000	48.5300	-0.308%	5,327	+0.783%
2025-03-27	48.7000	48.760000	48.200500	48.6800	-0.225%	6,841	+0.472%
2025-03-26	49.0100	49.010000	48.285000	48.7900	-0.510%	8,594	+0.246%
2025-03-25	49.1500	49.156000	48.730000	49.0400	-0.224%	14,407	-0.265%
2025-03-24	49.3500	49.350000	48.760000	49.1500	-0.264%	13,007	-0.488%
2025-03-21	49.2600	49.340000	49.103400	49.2800	+0.122%	9,028	-0.751%
2025-03-20	48.8500	49.250000	48.850000	49.2200	+0.449%	10,987	-0.630%
2025-03-19	49.1600	49.160000	48.860000	49.0000	-0.020%	25,504	-0.184%
2025-03-18	49.1000	49.240000	49.010000	49.0100	-0.346%	6,240	-0.204%
2025-03-17	49.3000	49.300000	48.990000	49.1800	+0.061%	15,534	-0.549%
2025-03-14	49.2800	49.280000	48.990000	49.1500	-0.142%	33,201	-0.488%
2025-03-13	49.2700	49.270000	49.040000	49.2200	-0.142%	10,154	-0.630%
2025-03-12	49.4900	49.490000	49.080000	49.2900	-0.364%	11,599	-0.771%
2025-03-11	49.6100	49.610000	49.290000	49.4700	+0.223%	13,348	-1.132%
2025-03-10	49.4900	49.580000	49.360000	49.3600	-0.243%	21,630	-0.912%
2025-03-07	49.2600	49.540000	49.260000	49.4800	+0.406%	6,408	-1.152%
2025-03-06	49.5700	49.624400	49.280000	49.2800	-0.615%	9,910	-0.751%
2025-03-05	49.7600	49.760000	49.460000	49.5850	-0.352%	13,639	-1.361%
2025-03-04	49.9400	49.940000	49.550000	49.7600	+0.020%	5,452	-1.708%
2025-03-03	50.1100	50.110000	49.520000	49.7500	+0.383%	8,969	-1.688%
2025-02-28	49.7400	49.779000	49.540000	49.5600	-0.342%	38,088	-1.312%
2025-02-27	49.6400	49.730000	49.490000	49.7300	+0.060%	6,825	-1.649%
2025-02-26	49.7300	49.750000	49.615000	49.7000	+0.141%	4,897	-1.590%
2025-02-25	49.5700	49.709000	49.450000	49.6300	+0.242%	12,213	-1.451%
2025-02-24	49.1400	49.530000	49.140000	49.5100	+0.406%	15,316	-1.212%
2025-02-21	49.2900	49.400000	49.230000	49.3100	-0.484%	10,592	-0.811%
2025-02-20	49.4600	49.560000	49.340400	49.5500	+0.446%	17,719	-1.292%
2025-02-19	49.2700	49.499700	49.270000	49.3300	+0.020%	6,089	-0.851%
2025-02-18	49.4100	49.460000	49.290000	49.3200	+0.061%	25,157	-0.831%