Dark

FEMB
First Trust Emerging Markets Local Currency Bond ETF
stock NASDAQ ETF

At Close

May 9, 2025 3:58:30 PM EDT

27.84USD+0.360%(+0.10)37,035

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-27.74)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	27.8500	27.850000	27.630000	27.8400	+0.360%	37,035	0.000%
2025-05-08	27.8900	27.890000	27.550000	27.7400	-0.359%	97,904	+0.360%
2025-05-07	27.9400	27.940000	27.580000	27.8400	-0.287%	16,252	0.000%
2025-05-06	27.8100	27.948000	27.550000	27.9200	+0.251%	36,278	-0.287%
2025-05-05	27.8600	28.027800	27.600000	27.8500	-0.036%	34,460	-0.036%
2025-05-02	27.7000	27.979900	27.574400	27.8600	+0.324%	13,416	-0.072%
2025-05-01	27.7300	27.840000	27.550000	27.7700	+0.036%	149,061	+0.252%
2025-04-30	27.8200	27.830000	27.500000	27.7600	+0.036%	133,875	+0.288%
2025-04-29	27.6700	27.810000	27.510000	27.7500	+0.289%	97,772	+0.324%
2025-04-28	27.5800	27.670000	27.510000	27.6700	+0.326%	27,473	+0.614%
2025-04-25	27.5200	27.580000	27.380000	27.5800	+0.182%	141,195	+0.943%
2025-04-24	27.3800	27.590000	27.315800	27.5300	+0.916%	39,944	+1.126%
2025-04-23	27.2200	27.560000	26.970084	27.2800	+0.850%	117,184	+2.053%
2025-04-22	27.1800	27.375000	27.007400	27.0500	+0.148%	13,329	+2.921%
2025-04-21	27.2000	27.590000	26.880000	27.0100	-0.699%	42,517	+3.073%
2025-04-17	27.1900	27.200000	26.802000	27.2000	+0.110%	30,470	+2.353%
2025-04-16	27.0900	27.200000	26.806999	27.1700	+0.295%	33,296	+2.466%
2025-04-15	27.1000	27.206100	26.554500	27.0900	-0.037%	24,028	+2.769%
2025-04-14	27.0600	27.198200	26.480100	27.1000	+0.111%	14,471	+2.731%
2025-04-11	26.7500	27.170000	26.747500	27.0700	+1.767%	22,415	+2.844%
2025-04-10	26.4000	26.881400	26.237200	26.6000	+1.682%	22,610	+4.662%
2025-04-09	26.2700	26.970000	25.660000	26.1600	-1.208%	41,285	+6.422%
2025-04-08	26.1300	26.950000	25.861700	26.4800	+1.807%	70,935	+5.136%
2025-04-07	26.4300	26.490000	25.660000	26.0100	-1.589%	326,807	+7.036%
2025-04-04	26.9300	26.930000	26.396300	26.4300	-2.759%	101,101	+5.335%
2025-04-03	27.0700	27.250000	27.005000	27.1800	+1.003%	36,155	+2.428%
2025-04-02	27.0200	27.020000	26.800000	26.9100	-0.148%	44,835	+3.456%
2025-04-01	26.9000	26.970000	26.770000	26.9500	+0.223%	12,862	+3.302%
2025-03-31	26.7100	26.890000	26.700000	26.8900	+0.411%	17,154	+3.533%
2025-03-28	26.9500	26.950000	26.690000	26.7800	-0.594%	13,763	+3.958%
2025-03-27	26.8700	27.010000	26.710000	26.9400	-0.480%	25,640	+3.341%
2025-03-26	27.3000	27.300000	26.940000	27.0700	-0.405%	75,781	+2.844%
2025-03-25	27.2200	27.250000	27.159600	27.1800	+0.110%	20,694	+2.428%
2025-03-24	27.0900	27.239900	26.890100	27.1500	+0.037%	57,044	+2.541%
2025-03-21	27.4500	27.450000	27.050100	27.1400	-0.659%	98,419	+2.579%
2025-03-20	27.3100	27.329900	27.092000	27.3200	-0.146%	10,021	+1.903%
2025-03-19	27.3700	27.430000	27.040000	27.3600	+0.037%	19,586	+1.754%
2025-03-18	27.4200	27.460000	27.159500	27.3500	-0.509%	7,690	+1.792%
2025-03-17	27.4400	27.504300	27.304900	27.4900	+0.585%	7,163	+1.273%
2025-03-14	27.3600	27.370000	27.046300	27.3300	+0.404%	19,496	+1.866%
2025-03-13	27.2500	27.250000	27.010000	27.2200	-0.037%	12,703	+2.278%
2025-03-12	27.5000	27.500000	27.020000	27.2300	-0.329%	142,692	+2.240%
2025-03-11	27.1000	27.349900	26.980000	27.3200	+0.868%	25,837	+1.903%
2025-03-10	27.2700	27.270000	27.011400	27.0850	-0.715%	10,564	+2.788%
2025-03-07	27.2200	27.280000	27.010000	27.2800	+0.257%	18,526	+2.053%
2025-03-06	27.1600	27.290000	27.000700	27.2100	+0.074%	18,376	+2.315%
2025-03-05	26.9600	27.219900	26.816000	27.1900	+1.078%	32,161	+2.391%
2025-03-04	26.7900	26.900000	26.610100	26.9000	+0.448%	10,807	+3.494%
2025-03-03	26.7300	26.850000	26.670000	26.7800	+0.412%	8,363	+3.958%
2025-02-28	26.8200	26.820000	26.550000	26.6700	-0.559%	10,451	+4.387%
2025-02-27	27.0000	27.000000	26.680000	26.8200	-0.703%	16,170	+3.803%
2025-02-26	27.0100	27.030000	26.834900	27.0100	0.000%	8,111	+3.073%
2025-02-25	27.0300	27.100000	26.840000	27.0100	+0.074%	16,290	+3.073%
2025-02-24	27.1800	27.180000	26.804900	26.9900	-0.074%	24,577	+3.149%
2025-02-21	27.1500	27.150000	26.900100	27.0100	-0.552%	7,193	+3.073%
2025-02-20	27.0800	27.160000	26.940100	27.1600	+0.667%	6,034	+2.504%
2025-02-19	26.9100	27.000000	26.620000	26.9800	-0.296%	24,474	+3.188%
2025-02-18	27.0200	27.090000	26.780100	27.0600	+0.148%	13,156	+2.882%
2025-02-14	26.9900	27.039900	26.730100	27.0200	+1.085%	17,711	+3.035%
2025-02-13	26.7700	26.880000	26.711000	26.7300	-0.037%	9,774	+4.153%
2025-02-12	26.6800	26.759900	26.440000	26.7400	+0.225%	14,394	+4.114%
2025-02-11	26.7100	26.743200	26.550000	26.6800	+0.188%	17,899	+4.348%
2025-02-10	26.7400	26.812400	26.590100	26.6300	-0.337%	25,658	+4.544%
2025-02-07	26.8500	26.959900	26.595000	26.7200	-0.632%	113,193	+4.192%
2025-02-06	26.8900	26.899500	26.670100	26.8900	+0.261%	36,405	+3.533%
2025-02-05	26.7700	26.930000	26.645000	26.8200	+0.299%	66,037	+3.803%
2025-02-04	26.6200	26.778100	26.540700	26.7400	+1.173%	32,102	+4.114%
2025-02-03	26.4900	26.510000	26.320400	26.4300	-0.602%	22,005	+5.335%
2025-01-31	26.8500	26.850000	26.338800	26.5900	-0.747%	34,223	+4.701%
2025-01-30	26.8200	26.850000	26.652000	26.7900	+0.450%	12,941	+3.919%
2025-01-29	26.7000	26.700000	26.520000	26.6700	+0.150%	23,922	+4.387%
2025-01-28	26.5700	26.632100	26.460000	26.6300	-0.075%	63,910	+4.544%
2025-01-27	26.7900	26.790000	26.461700	26.6500	-0.374%	55,762	+4.465%
2025-01-24	26.6900	26.803300	26.604500	26.7500	+0.943%	62,758	+4.075%
2025-01-23	26.4700	26.550000	26.350000	26.5000	+0.113%	28,286	+5.057%
2025-01-22	26.4000	26.509900	26.250000	26.4700	+0.151%	22,047	+5.176%
2025-01-21	26.3200	26.460000	26.220100	26.4300	+1.071%	37,132	+5.335%
2025-01-17	26.1000	26.220000	25.860000	26.1500	+0.115%	19,380	+6.463%
2025-01-16	26.1400	26.190000	25.877000	26.1200	+0.115%	19,353	+6.585%
2025-01-15	26.2100	26.220000	25.970100	26.0900	+0.115%	24,115	+6.708%
2025-01-14	25.9400	26.110000	25.940000	26.0600	+0.696%	21,062	+6.830%
2025-01-13	25.9100	26.030000	25.794400	25.8800	-0.653%	34,470	+7.573%
2025-01-10	26.2600	26.260000	25.910000	26.0500	-0.800%	145,281	+6.871%
2025-01-08	26.1900	26.260600	25.990100	26.2600	+0.267%	110,110	+6.017%
2025-01-07	26.3100	26.310000	26.070000	26.1900	-0.286%	112,544	+6.300%
2025-01-06	26.1700	26.360000	26.140000	26.2650	+0.632%	36,543	+5.997%
2025-01-03	26.2000	26.213300	26.010000	26.1000	-0.420%	52,040	+6.667%
2025-01-02	26.1000	26.240000	25.941700	26.2100	+0.885%	38,133	+6.219%
2024-12-31	26.2500	26.250000	25.910000	25.9800	-1.066%	551,757	+7.159%
2024-12-30	26.2400	26.260000	25.600000	26.2600	-0.038%	848,677	+6.017%
2024-12-27	26.3000	26.349900	26.190000	26.2700	-0.266%	25,544	+5.976%
2024-12-26	26.4100	26.410000	26.080000	26.3400	-0.114%	28,314	+5.695%
2024-12-24	26.2400	26.380000	26.081500	26.3700	+0.572%	62,288	+5.575%
2024-12-23	26.4200	26.440000	26.130000	26.2200	-0.531%	56,291	+6.178%
2024-12-20	26.3000	26.450000	26.163500	26.3600	+0.611%	26,759	+5.615%
2024-12-19	26.3300	26.339774	26.072700	26.2000	-0.076%	38,947	+6.260%
2024-12-18	26.7600	26.760000	26.010000	26.2200	-1.094%	41,542	+6.178%
2024-12-17	26.4800	26.610000	26.330000	26.5100	-0.860%	63,045	+5.017%
2024-12-16	26.8300	27.199900	26.520000	26.7400	-0.261%	79,682	+4.114%
2024-12-13	27.0200	27.020000	26.670000	26.8100	-0.887%	73,228	+3.842%
2024-12-12	27.1000	27.100000	26.850000	27.0500	-0.221%	18,824	+2.921%
2024-12-11	26.9600	27.140000	26.850100	27.1100	+0.074%	24,339	+2.693%
2024-12-10	26.9900	27.139800	26.866700	27.0900	+0.519%	37,632	+2.769%
2024-12-09	27.0900	27.139900	26.805000	26.9500	-0.185%	45,669	+3.302%
2024-12-06	26.9500	27.030000	26.700000	27.0000	+0.784%	85,821	+3.111%
2024-12-05	26.9500	27.090000	26.730000	26.7900	-0.594%	35,145	+3.919%
2024-12-04	26.9200	27.100000	26.633200	26.9500	0.000%	58,716	+3.302%
2024-12-03	26.9800	27.057800	26.780000	26.9500	-0.111%	20,858	+3.302%
2024-12-02	27.0600	27.060000	26.790000	26.9800	-0.406%	29,995	+3.188%
2024-11-29	26.9800	27.149900	26.893800	27.0900	+0.371%	14,078	+2.769%
2024-11-27	27.0800	27.230000	26.920000	26.9900	-0.185%	27,188	+3.149%
2024-11-26	27.0300	27.152000	26.820000	27.0400	-0.037%	23,765	+2.959%
2024-11-25	26.8800	27.140000	26.880000	27.0500	+0.595%	52,121	+2.921%
2024-11-22	26.9300	26.930000	26.619800	26.8900	-0.149%	34,643	+3.533%
2024-11-21	26.9500	27.020000	26.722700	26.9300	-0.517%	48,174	+3.379%
2024-11-20	27.0900	27.110000	26.902900	27.0700	-0.111%	32,155	+2.844%
2024-11-19	27.0700	27.120000	26.790100	27.1000	-0.147%	21,956	+2.731%
2024-11-18	26.9400	27.300000	26.910000	27.1400	+0.742%	57,666	+2.579%
2024-11-15	26.8900	26.959900	26.690000	26.9400	+0.111%	42,701	+3.341%
2024-11-14	26.9800	26.980000	26.720000	26.9100	-0.259%	44,042	+3.456%
2024-11-13	27.0000	27.000000	26.640000	26.9800	-0.148%	29,955	+3.188%
2024-11-12	27.1800	27.180000	26.690000	27.0200	-0.625%	66,576	+3.035%
2024-11-11	27.3000	27.300000	26.960000	27.1900	-0.585%	26,572	+2.391%
2024-11-08	27.6000	27.600000	27.125000	27.3500	-1.085%	59,036	+1.792%
2024-11-07	27.1200	27.670000	27.120000	27.6500	+1.954%	118,567	+0.687%
2024-11-06	27.4600	27.500000	26.920000	27.1200	-1.202%	67,361	+2.655%
2024-11-05	27.3800	27.480000	27.160000	27.4500	+0.256%	51,575	+1.421%
2024-11-04	27.3300	27.400000	27.130000	27.3800	+0.588%	31,177	+1.680%
2024-11-01	27.2600	27.310000	26.860000	27.2200	-0.512%	135,742	+2.278%
2024-10-31	27.3200	27.430000	27.176000	27.3600	+0.183%	57,702	+1.754%
2024-10-30	27.3800	27.438000	27.170000	27.3100	-0.183%	119,504	+1.941%
2024-10-29	27.4700	27.470000	27.230000	27.3600	-0.400%	89,206	+1.754%
2024-10-28	27.6600	27.660000	27.253000	27.4700	-0.109%	65,549	+1.347%
2024-10-25	27.6400	27.647400	27.332000	27.5000	-0.507%	51,199	+1.236%
2024-10-24	27.5000	27.690000	27.260000	27.6400	+0.692%	100,748	+0.724%
2024-10-23	27.7300	27.730000	27.260600	27.4500	-0.938%	299,245	+1.421%
2024-10-22	27.7200	27.800000	27.610000	27.7100	-0.395%	34,438	+0.469%
2024-10-21	27.9900	27.990000	27.720000	27.8200	-0.607%	51,630	+0.072%
2024-10-18	28.0700	28.070000	27.860000	27.9900	+0.143%	34,000	-0.536%
2024-10-17	27.9400	27.990000	27.776700	27.9500	-0.072%	57,273	-0.394%
2024-10-16	28.0900	28.090000	27.900000	27.9700	-0.285%	105,802	-0.465%
2024-10-15	28.1700	28.170000	27.810000	28.0500	-0.355%	44,884	-0.749%
2024-10-14	28.1900	28.200000	28.004100	28.1500	-0.213%	23,660	-1.101%
2024-10-11	28.3100	28.310000	28.000000	28.2100	+0.071%	35,732	-1.312%
2024-10-10	28.1900	28.260000	27.944800	28.1900	+0.142%	47,165	-1.242%
2024-10-09	28.2800	28.358300	27.935000	28.1500	-0.460%	127,277	-1.101%
2024-10-08	28.4000	28.420000	28.042600	28.2800	+0.462%	146,772	-1.556%
2024-10-07	28.4700	28.500000	28.095000	28.1500	-0.915%	77,853	-1.101%
2024-10-04	28.5000	28.589900	28.240000	28.4100	-0.421%	48,189	-2.006%
2024-10-03	28.8200	28.820000	28.270000	28.5300	-1.075%	342,273	-2.419%
2024-10-02	28.8500	28.880000	28.700000	28.8400	-0.242%	29,608	-3.467%
2024-10-01	28.9800	29.009100	28.797000	28.9100	-0.242%	35,960	-3.701%
2024-09-30	29.0600	29.099900	28.880000	28.9800	-0.344%	35,836	-3.934%
2024-09-27	29.2100	29.210000	28.950000	29.0800	-0.479%	63,371	-4.264%
2024-09-26	28.9900	29.220000	28.960000	29.2200	+0.828%	35,389	-4.723%
2024-09-25	29.1600	29.350000	28.890100	28.9800	-0.583%	40,105	-3.934%
2024-09-24	28.9900	29.220000	28.990000	29.1500	+0.865%	46,343	-4.494%
2024-09-23	29.0200	29.020000	28.830000	28.9000	-0.207%	31,068	-3.668%
2024-09-20	28.9800	29.078900	28.887000	28.9600	-0.138%	26,566	-3.867%
2024-09-19	28.9400	29.080000	28.902600	29.0000	+0.381%	56,312	-4.000%
2024-09-18	28.8500	29.039900	28.800000	28.8900	+0.278%	33,755	-3.634%
2024-09-17	28.7100	28.870000	28.710000	28.8100	+0.348%	20,417	-3.367%
2024-09-16	28.6800	28.830000	28.660000	28.7100	+0.560%	61,061	-3.030%
2024-09-13	28.6100	28.640000	28.440500	28.5500	+0.140%	67,490	-2.487%
2024-09-12	28.3100	28.530000	28.310000	28.5100	+0.706%	46,906	-2.350%
2024-09-11	28.1900	28.390000	28.170000	28.3100	+0.461%	24,378	-1.660%
2024-09-10	28.3900	28.390000	28.111100	28.1800	-0.389%	29,036	-1.207%
2024-09-09	28.4800	28.480000	28.270000	28.2900	-0.212%	21,713	-1.591%
2024-09-06	28.4200	28.430000	28.190100	28.3500	-0.246%	62,244	-1.799%
2024-09-05	28.3000	28.420000	28.180000	28.4200	+0.673%	23,176	-2.041%
2024-09-04	28.2000	28.250000	28.110000	28.2300	+0.785%	19,606	-1.382%
2024-09-03	28.2200	28.289900	28.000000	28.0100	-0.639%	98,057	-0.607%
2024-08-30	28.4000	28.400000	28.130000	28.1900	-0.424%	31,451	-1.242%
2024-08-29	28.3700	28.390000	28.224100	28.3100	-0.247%	32,770	-1.660%
2024-08-28	28.5200	28.529900	28.260000	28.3800	-0.526%	27,416	-1.903%
2024-08-27	28.5700	28.620000	28.433900	28.5300	-0.140%	35,009	-2.419%
2024-08-26	28.5500	28.620000	28.430300	28.5700	-0.279%	141,005	-2.555%
2024-08-23	28.3900	28.690000	28.305700	28.6500	+1.560%	135,565	-2.827%
2024-08-22	28.3700	28.370000	28.100000	28.2100	-0.913%	47,190	-1.312%
2024-08-21	28.5300	28.530000	28.360000	28.4700	-0.524%	173,446	-2.213%
2024-08-20	28.6700	28.670000	28.440000	28.6200	+0.035%	26,807	-2.725%
2024-08-19	28.5000	28.630000	28.410000	28.6100	+0.988%	432,676	-2.691%
2024-08-16	28.5300	28.730000	28.240000	28.3300	-0.211%	147,693	-1.730%
2024-08-15	28.5900	28.590000	28.220000	28.3900	-0.421%	49,621	-1.937%
2024-08-14	28.3800	28.546000	28.200100	28.5100	+0.458%	17,764	-2.350%
2024-08-13	28.0200	28.380000	28.020000	28.3800	+1.502%	15,223	-1.903%
2024-08-12	28.0200	28.120000	27.891700	27.9600	-0.214%	15,092	-0.429%
2024-08-09	27.9400	28.195000	27.845000	28.0200	+0.250%	77,679	-0.642%
2024-08-08	27.7000	28.060000	27.630000	27.9500	+0.793%	27,668	-0.394%
2024-08-07	28.1800	28.180000	27.580000	27.7300	-0.252%	24,109	+0.397%
2024-08-06	27.5400	27.860000	27.510100	27.8000	+0.725%	22,352	+0.144%
2024-08-05	27.6800	27.680000	27.400000	27.6000	-0.397%	44,272	+0.870%
2024-08-02	27.4000	27.919900	27.400000	27.7100	+0.910%	26,751	+0.469%
2024-08-01	27.5600	27.740000	27.342000	27.4600	-0.363%	119,032	+1.384%
2024-07-31	27.4800	27.625000	27.480000	27.5600	+0.694%	38,250	+1.016%
2024-07-30	27.3200	28.140000	27.300900	27.3700	+0.183%	41,297	+1.717%
2024-07-29	27.5700	27.570000	27.221000	27.3200	-0.328%	55,905	+1.903%
2024-07-26	27.3000	27.598900	27.300000	27.4100	+0.440%	88,852	+1.569%
2024-07-25	27.4000	27.450000	27.200000	27.2900	-0.510%	23,584	+2.015%
2024-07-24	27.4000	27.499900	27.170000	27.4300	0.000%	55,267	+1.495%
2024-07-23	27.5900	27.590000	27.300100	27.4300	-0.760%	28,781	+1.495%
2024-07-22	27.7100	27.710000	27.500000	27.6400	+0.327%	23,767	+0.724%
2024-07-19	27.6300	27.644400	27.410000	27.5500	-0.290%	64,458	+1.053%
2024-07-18	27.8700	27.870000	27.490000	27.6300	-0.861%	54,927	+0.760%
2024-07-17	27.8400	27.878900	27.650100	27.8700	+0.180%	37,557	-0.108%
2024-07-16	27.8800	27.920000	27.710100	27.8200	+0.036%	62,463	+0.072%
2024-07-15	28.0900	28.090000	27.740000	27.8100	-0.536%	95,601	+0.108%
2024-07-12	27.8400	27.990000	27.741800	27.9600	+0.902%	91,951	-0.429%
2024-07-11	27.8300	27.840000	27.680000	27.7100	+0.217%	69,025	+0.469%
2024-07-10	27.8000	27.800000	27.520000	27.6500	+0.363%	106,199	+0.687%
2024-07-09	27.5200	27.930000	27.350000	27.5500	+0.109%	180,011	+1.053%
2024-07-08	27.4200	27.520000	27.320000	27.5200	+0.695%	242,096	+1.163%
2024-07-05	27.3300	27.730000	27.070000	27.3300	+0.774%	72,332	+1.866%
2024-07-03	26.9600	27.170000	26.940000	27.1200	+0.706%	19,813	+2.655%
2024-07-02	28.1800	28.180000	26.840000	26.9300	0.000%	101,291	+3.379%
2024-07-01	27.1200	27.120000	26.813100	26.9300	-0.883%	97,967	+3.379%
2024-06-28	27.3900	27.390000	26.950000	27.1700	+0.074%	223,730	+2.466%
2024-06-27	28.1800	28.180000	26.772000	27.1500	-0.659%	995,106	+2.541%
2024-06-26	27.1300	27.360000	27.130000	27.3300	-0.473%	33,418	+1.866%
2024-06-25	28.7990	28.799000	27.280000	27.4600	0.000%	50,831	+1.384%
2024-06-24	27.3000	27.479900	27.260100	27.4600	+0.549%	19,972	+1.384%
2024-06-21	27.1300	27.310000	27.130000	27.3100	+1.073%	45,506	+1.941%
2024-06-20	27.2300	27.230000	26.990000	27.0200	-0.917%	314,565	+3.035%
2024-06-18	26.9900	27.270000	26.990000	27.2700	+1.075%	34,787	+2.090%
2024-06-17	26.9700	27.160000	26.860000	26.9800	-0.185%	80,647	+3.188%
2024-06-14	27.0700	27.070000	26.930000	27.0300	0.000%	15,012	+2.997%
2024-06-13	27.3100	27.310000	27.030000	27.0300	-0.880%	16,838	+2.997%
2024-06-12	27.2500	27.370000	27.210000	27.2700	+0.257%	53,709	+2.090%
2024-06-11	27.2800	27.280000	27.120000	27.2000	0.000%	16,477	+2.353%
2024-06-10	27.3400	27.340000	27.130000	27.2000	-0.147%	12,006	+2.353%
2024-06-07	27.4200	27.420000	27.050000	27.2400	-0.656%	26,456	+2.203%
2024-06-06	27.3800	28.154600	27.380000	27.4200	+0.146%	26,521	+1.532%
2024-06-05	27.4500	27.450000	27.287000	27.3800	-0.091%	15,968	+1.680%
2024-06-04	27.3300	27.480000	27.330000	27.4050	-0.562%	25,690	+1.587%
2024-06-03	27.6100	27.790000	27.370000	27.5600	+0.109%	40,634	+1.016%
2024-05-31	27.6900	27.780000	27.410000	27.5300	-0.181%	23,636	+1.126%
2024-05-30	27.6600	27.690000	27.556300	27.5800	-0.145%	7,900	+0.943%
2024-05-29	27.7900	27.790000	27.570000	27.6200	-1.039%	9,888	+0.797%
2024-05-28	28.0200	28.020000	27.791800	27.9100	-0.036%	9,690	-0.251%
2024-05-24	27.8600	27.940000	27.800000	27.9200	+0.504%	15,173	-0.287%
2024-05-23	27.9000	27.969900	27.710000	27.7800	-0.573%	8,855	+0.216%
2024-05-22	28.0700	28.070000	27.851800	27.9400	-0.640%	15,529	-0.358%
2024-05-21	28.1200	28.190000	27.960000	28.1200	-0.354%	17,867	-0.996%
2024-05-20	28.2500	28.270000	28.045000	28.2200	-0.247%	15,104	-1.347%
2024-05-17	28.2300	28.330000	28.130000	28.2900	+0.319%	14,080	-1.591%
2024-05-16	28.1900	28.210000	27.960000	28.2000	+0.071%	16,279	-1.277%
2024-05-15	28.0000	28.190000	27.870000	28.1800	+1.076%	17,082	-1.207%
2024-05-14	27.8800	27.950000	27.848000	27.8800	+0.396%	11,813	-0.143%
2024-05-13	27.7900	27.900000	27.740000	27.7700	0.000%	18,080	+0.252%
2024-05-10	27.7900	27.810000	27.640100	27.7700	-0.072%	18,431	+0.252%
2024-05-09	27.7600	27.880000	27.750000	27.7900	-0.072%	21,103	+0.180%
2024-05-08	27.7100	27.829900	27.610000	27.8100	-0.251%	121,197	+0.108%
2024-05-07	27.7300	27.906100	27.690000	27.8800	+0.723%	8,969	-0.143%
2024-05-06	27.7500	27.773300	27.615000	27.6800	-0.252%	21,251	+0.578%
2024-05-03	27.7500	27.785000	27.590200	27.7500	+0.799%	36,381	+0.324%
2024-05-02	27.3900	27.580000	27.320000	27.5300	+0.879%	50,939	+1.126%
2024-05-01	27.2100	27.390000	27.170000	27.2900	+0.590%	106,154	+2.015%
2024-04-30	27.3300	27.389900	26.990000	27.1300	-0.949%	51,012	+2.617%
2024-04-29	27.2900	27.400000	27.200000	27.3900	+0.662%	170,611	+1.643%
2024-04-26	27.2200	27.280000	27.040000	27.2100	+0.369%	77,089	+2.315%
2024-04-25	27.0600	27.250000	26.995000	27.1100	-0.074%	37,420	+2.693%
2024-04-24	27.2900	27.290000	26.998300	27.1300	-0.877%	275,840	+2.617%
2024-04-23	27.1900	27.370000	27.052400	27.3700	+0.183%	32,956	+1.717%
2024-04-22	27.1800	27.419900	27.180000	27.3200	+0.515%	40,540	+1.903%
2024-04-19	27.2900	27.350000	27.125000	27.1800	-0.293%	145,316	+2.428%
2024-04-18	27.3400	27.340000	27.110000	27.2600	-0.256%	110,438	+2.128%
2024-04-17	27.2400	27.400000	27.180000	27.3300	+0.626%	25,847	+1.866%
2024-04-16	27.7200	27.720000	27.060000	27.1600	-1.737%	56,383	+2.504%
2024-04-15	27.8500	27.850000	27.390000	27.6400	-0.396%	34,719	+0.724%
2024-04-12	28.0700	28.070000	27.510000	27.7500	-1.175%	11,404	+0.324%
2024-04-11	28.3900	28.390000	27.570000	28.0800	-0.249%	103,363	-0.855%
2024-04-10	28.4400	28.440000	27.940000	28.1500	-1.228%	73,135	-1.101%
2024-04-09	28.3800	28.540000	28.277500	28.5000	+0.352%	27,136	-2.316%
2024-04-08	28.4100	28.420000	28.160000	28.4000	-0.035%	107,761	-1.972%
2024-04-05	28.4800	28.480000	28.210000	28.4100	+0.035%	16,703	-2.006%
2024-04-04	28.3400	28.509900	28.160000	28.4000	+0.212%	24,341	-1.972%
2024-04-03	28.2500	28.350000	28.075000	28.3400	+0.106%	39,632	-1.764%
2024-04-02	28.0100	28.330000	28.010000	28.3100	+1.071%	81,176	-1.660%
2024-04-01	28.2500	28.270000	27.953700	28.0100	-0.568%	51,525	-0.607%
2024-03-28	28.4500	28.450000	28.060000	28.1700	-0.389%	20,085	-1.171%
2024-03-27	28.3200	28.320000	28.130000	28.2800	+0.319%	13,458	-1.556%
2024-03-26	28.2700	28.280000	28.101200	28.1900	-0.318%	17,762	-1.242%
2024-03-25	28.3100	28.310000	28.111500	28.2800	+0.177%	41,618	-1.556%
2024-03-22	28.4000	28.400000	28.040000	28.2300	-0.318%	30,383	-1.382%
2024-03-21	28.5100	28.510000	28.230000	28.3200	-0.701%	13,714	-1.695%
2024-03-20	28.3900	28.560000	28.300000	28.5200	+0.920%	19,271	-2.384%
2024-03-19	28.3600	28.360000	28.200000	28.2600	-0.388%	105,872	-1.486%
2024-03-18	28.4900	30.111500	28.170000	28.3700	-0.211%	33,754	-1.868%
2024-03-15	28.6100	29.750000	28.310000	28.4300	-0.438%	24,409	-2.075%
2024-03-14	28.5900	29.054400	28.217100	28.5550	-0.366%	39,797	-2.504%
2024-03-13	28.7000	28.890000	28.170000	28.6600	-0.070%	17,263	-2.861%
2024-03-12	28.7100	29.325000	28.150000	28.6800	0.000%	18,137	-2.929%
2024-03-11	28.7900	30.056600	28.270000	28.6800	+0.105%	31,858	-2.929%
2024-03-08	28.6700	29.750000	28.050000	28.6500	-0.070%	111,527	-2.827%
2024-03-07	28.5600	28.770000	28.050000	28.6700	+0.210%	79,430	-2.895%
2024-03-06	28.6600	28.900000	28.400000	28.6100	+0.280%	35,111	-2.691%
2024-03-05	28.5100	29.030000	28.157400	28.5300	+0.635%	41,098	-2.419%
2024-03-04	28.4600	28.720000	28.138200	28.3500	-0.316%	14,092	-1.799%
2024-03-01	28.4000	28.500000	28.260500	28.4400	+0.317%	23,742	-2.110%
2024-02-29	28.3500	28.679900	28.040000	28.3500	+0.568%	13,605	-1.799%
2024-02-28	28.3000	28.550300	28.030100	28.1900	-0.494%	12,224	-1.242%
2024-02-27	28.1900	28.985000	28.030000	28.3300	+0.390%	13,479	-1.730%
2024-02-26	28.3300	28.863600	27.990000	28.2200	-0.283%	46,067	-1.347%
2024-02-23	28.2600	28.687000	27.970000	28.3000	+0.177%	15,479	-1.625%
2024-02-22	28.3800	28.675000	28.138900	28.2500	-0.528%	29,690	-1.451%
2024-02-21	28.4900	28.970000	28.004800	28.4000	-0.491%	54,865	-1.972%
2024-02-20	28.4700	28.890000	28.360200	28.5400	+0.105%	34,880	-2.453%
2024-02-16	28.4100	29.390000	27.970100	28.5100	+0.281%	34,891	-2.350%
2024-02-15	28.3500	29.640000	28.010000	28.4300	+0.637%	52,310	-2.075%
2024-02-14	28.4100	29.210000	27.930000	28.2500	+0.152%	29,804	-1.451%
2024-02-13	28.4400	30.010000	28.140000	28.2070	-0.889%	147,971	-1.301%
2024-02-12	28.4900	28.856000	28.280000	28.4600	+0.141%	31,999	-2.178%
2024-02-09	28.4700	29.013000	28.100100	28.4200	+0.247%	18,517	-2.041%
2024-02-08	28.4500	29.324000	28.260000	28.3500	-0.526%	51,781	-1.799%
2024-02-07	28.5200	28.630000	28.377400	28.5000	-0.035%	53,713	-2.316%
2024-02-06	28.4100	29.030000	27.900300	28.5100	+0.671%	105,053	-2.350%
2024-02-05	28.3900	28.762000	28.200000	28.3200	-0.944%	52,289	-1.695%
2024-02-02	28.6300	29.050000	27.890000	28.5900	-1.004%	69,938	-2.623%
2024-02-01	28.7700	28.910000	28.648500	28.8800	+0.803%	31,106	-3.601%
2024-01-31	28.7300	28.771500	28.330000	28.6500	+0.491%	24,858	-2.827%
2024-01-30	28.4900	28.695000	28.429000	28.5100	+0.352%	23,931	-2.350%
2024-01-29	28.4600	29.110000	28.155000	28.4100	-0.211%	57,526	-2.006%
2024-01-26	28.5900	28.590000	27.910000	28.4700	-0.210%	122,737	-2.213%
2024-01-25	28.4900	28.830000	27.860100	28.5300	+0.777%	81,998	-2.419%
2024-01-24	28.7500	29.120000	28.040000	28.3100	-0.141%	111,309	-1.660%
2024-01-23	28.5400	28.725000	28.160000	28.3500	-0.909%	78,199	-1.799%
2024-01-22	28.6800	29.150000	28.310000	28.6100	-0.244%	84,609	-2.691%
2024-01-19	28.6900	28.800000	28.530000	28.6800	+0.158%	30,423	-2.929%
2024-01-18	28.5200	28.931900	28.345000	28.6349	+0.438%	75,423	-2.776%
2024-01-17	28.5300	28.970000	28.001000	28.5100	-0.315%	132,095	-2.350%
2024-01-16	28.9500	29.256000	28.536100	28.6000	-2.021%	130,280	-2.657%
2024-01-12	29.2600	29.842700	29.060000	29.1900	+0.206%	80,466	-4.625%
2024-01-11	28.9200	29.265000	28.800000	29.1300	+0.761%	65,150	-4.428%
2024-01-10	29.1200	29.570000	28.830000	28.9100	-0.069%	86,998	-3.701%
2024-01-09	28.8400	29.035000	28.566300	28.9300	-0.276%	55,178	-3.768%
2024-01-08	28.9200	29.290000	28.650000	29.0100	+0.572%	37,287	-4.033%
2024-01-05	28.7400	28.968400	28.320000	28.8451	+0.541%	150,169	-3.484%
2024-01-04	28.7400	29.125000	28.260100	28.6900	-0.104%	55,210	-2.963%
2024-01-03	28.7400	28.850000	28.260000	28.7200	-0.863%	52,652	-3.064%
2024-01-02	28.9600	29.020000	28.644000	28.9700	-0.549%	143,456	-3.901%
2023-12-29	29.2800	29.280000	28.935000	29.1300	-0.410%	145,251	-4.428%
2023-12-28	29.3400	29.460000	28.836400	29.2500	-0.612%	700,090	-4.821%
2023-12-27	29.2700	29.880000	29.226900	29.4300	+1.099%	12,694	-5.403%
2023-12-26	29.1900	29.190000	28.410000	29.1100	+0.155%	7,248	-4.363%
2023-12-22	28.8467	29.140000	28.690000	29.0650	-0.326%	29,088	-4.215%
2023-12-21	29.2700	29.763200	29.073000	29.1600	+0.517%	23,985	-4.527%
2023-12-20	29.0200	29.340000	28.970000	29.0100	-0.787%	27,643	-4.033%
2023-12-19	28.8500	29.360000	28.850000	29.2400	+1.353%	101,104	-4.788%
2023-12-18	28.9100	28.910000	28.665000	28.8497	-0.036%	35,135	-3.500%
2023-12-15	28.9400	29.360000	28.820000	28.8600	-0.586%	40,400	-3.534%
2023-12-14	28.8900	29.240000	28.300100	29.0300	+1.326%	15,177	-4.099%
2023-12-13	28.1900	28.670000	28.120000	28.6501	+1.632%	35,990	-2.828%
2023-12-12	28.2200	28.519900	28.090000	28.1900	+0.142%	46,020	-1.242%
2023-12-11	28.2100	28.530000	27.770000	28.1500	-0.915%	18,626	-1.101%
2023-12-08	28.3600	28.540000	28.170100	28.4100	-0.053%	16,768	-2.006%
2023-12-07	28.4500	28.630000	28.200000	28.4250	+0.370%	18,232	-2.058%
2023-12-06	28.4100	28.600000	28.120000	28.3201	+0.426%	104,270	-1.695%
2023-12-05	28.2400	28.250000	28.080000	28.2000	-0.013%	36,502	-1.277%
2023-12-04	28.2000	28.570000	28.120000	28.2038	-0.481%	58,476	-1.290%
2023-12-01	28.3500	28.549900	27.800000	28.3400	+0.248%	150,413	-1.764%
2023-11-30	28.2800	28.320000	28.070000	28.2700	-0.493%	288,224	-1.521%
2023-11-29	28.6000	28.810000	28.310000	28.4100	-0.751%	25,135	-2.006%
2023-11-28	28.1900	28.970000	28.190000	28.6250	+1.256%	119,345	-2.742%
2023-11-27	28.2000	28.940000	28.170000	28.2700	-0.335%	28,309	-1.521%
2023-11-24	28.1800	28.400000	28.000000	28.3650	+1.159%	24,994	-1.851%
2023-11-22	28.2600	29.380000	28.030100	28.0400	+0.107%	14,919	-0.713%
2023-11-21	28.4000	28.410000	27.940100	28.0100	-1.164%	83,862	-0.607%
2023-11-20	28.4100	28.630000	28.300000	28.3400	+0.496%	35,583	-1.764%
2023-11-17	28.1900	28.600000	28.190000	28.2000	+0.822%	30,868	-1.277%
2023-11-16	28.1600	28.399900	27.898100	27.9700	-0.569%	16,569	-0.465%