Dark

FMB
First Trust Managed Municipal ETF
stock NASDAQ ETF

Market Open

Aug 7, 2026 3:59:30 PM EDT

50.61USD+0.277%(+0.14)46,492

50.54Bid 50.59Ask 0.05Spread

Pre-market

0.00USD-100.000%(-50.47)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	50.6500	50.6500	50.510000	50.6100	+0.277%	78,356	0.000%
2026-08-06	50.4200	50.5050	50.413400	50.4703	-0.059%	101,319	+0.277%
2026-08-05	50.4900	50.5000	50.420100	50.5000	+0.079%	93,766	+0.218%
2026-08-04	50.3900	50.4800	50.300000	50.4600	+0.278%	195,819	+0.297%
2026-08-03	50.3000	50.3499	50.233800	50.3200	+0.099%	256,182	+0.576%
2026-07-31	50.3200	50.3200	50.190300	50.2700	-0.080%	159,997	+0.676%
2026-07-30	50.4100	50.4300	50.250000	50.3100	-0.168%	159,087	+0.596%
2026-07-29	50.4500	50.5400	50.380000	50.3945	-0.145%	209,480	+0.428%
2026-07-28	50.4500	50.5272	50.380000	50.4676	+0.159%	124,674	+0.282%
2026-07-27	50.3500	50.4800	50.340000	50.3875	+0.214%	132,028	+0.442%
2026-07-24	50.2900	50.3498	50.188800	50.2798	+0.079%	312,673	+0.657%
2026-07-23	50.4700	50.4700	50.170000	50.2400	-0.668%	118,029	+0.736%
2026-07-22	50.7400	50.8350	50.530000	50.5777	-0.288%	228,694	+0.064%
2026-07-21	50.8000	50.8000	50.710000	50.7238	-0.482%	94,249	-0.224%
2026-07-20	51.0400	51.0400	50.941600	50.9695	-0.148%	135,212	-0.705%
2026-07-17	51.1100	51.1100	50.970000	51.0450	-0.021%	91,985	-0.852%
2026-07-16	51.1600	51.1600	51.010000	51.0557	-0.141%	345,801	-0.873%
2026-07-15	51.1700	51.2200	51.100000	51.1280	-0.141%	94,968	-1.013%
2026-07-14	51.2700	51.2700	51.160000	51.2000	0.000%	222,439	-1.152%
2026-07-13	51.1400	51.2400	51.140000	51.2000	-0.015%	239,940	-1.152%
2026-07-10	51.1600	51.2499	51.160000	51.2076	+0.010%	73,311	-1.167%
2026-07-09	51.2800	51.2800	51.150000	51.2026	+0.005%	99,762	-1.157%
2026-07-08	51.3000	51.3000	51.140000	51.2000	-0.156%	197,790	-1.152%
2026-07-07	51.3900	51.3900	51.270000	51.2800	-0.312%	228,929	-1.307%
2026-07-06	51.4500	51.4600	51.350000	51.4404	+0.020%	151,433	-1.614%
2026-07-02	51.4500	51.4500	51.360000	51.4300	+0.115%	103,146	-1.594%
2026-07-01	51.2800	51.3900	51.250100	51.3707	+0.007%	189,584	-1.481%
2026-06-30	51.4000	51.4100	51.291400	51.3672	-0.064%	126,241	-1.474%
2026-06-29	51.3500	51.4000	51.310000	51.4000	+0.127%	247,637	-1.537%
2026-06-26	51.2800	51.3500	51.240000	51.3350	+0.068%	99,250	-1.412%
2026-06-25	51.3600	51.3600	51.280000	51.3000	-0.311%	145,038	-1.345%
2026-06-24	51.4500	51.4699	51.386182	51.4600	+0.214%	164,788	-1.652%
2026-06-23	51.3900	51.4200	51.340000	51.3500	-0.078%	121,909	-1.441%
2026-06-22	51.3900	51.4100	51.322400	51.3900	0.000%	75,346	-1.518%
2026-06-18	51.3500	51.4200	51.290900	51.3900	+0.371%	113,607	-1.518%
2026-06-17	51.2800	51.3700	51.190000	51.2000	-0.214%	147,803	-1.152%
2026-06-16	51.3500	51.3500	51.270000	51.3100	+0.049%	131,799	-1.364%
2026-06-15	51.3400	51.3400	51.270200	51.2851	+0.049%	134,241	-1.316%
2026-06-12	51.1500	51.2700	50.970000	51.2600	-0.039%	427,973	-1.268%
2026-06-11	51.2700	51.2975	51.175000	51.2800	+0.146%	192,215	-1.307%
2026-06-10	51.3100	51.3100	51.160000	51.2050	-0.224%	138,782	-1.162%
2026-06-09	51.3000	51.3300	51.230000	51.3200	+0.117%	132,665	-1.383%
2026-06-08	51.2300	51.2900	51.190100	51.2600	+0.020%	98,639	-1.268%
2026-06-05	51.2300	51.2500	51.170000	51.2500	-0.097%	115,012	-1.249%
2026-06-04	51.3100	51.3100	51.250000	51.3000	+0.078%	122,103	-1.345%
2026-06-03	51.2400	51.2800	51.218200	51.2600	-0.039%	158,821	-1.268%
2026-06-02	51.2700	51.2900	51.230000	51.2800	+0.214%	117,755	-1.307%
2026-06-01	51.1200	51.1900	51.055000	51.1704	+0.059%	181,059	-1.095%
2026-05-29	51.1600	51.1873	51.072500	51.1400	+0.157%	131,863	-1.036%
2026-05-28	51.0200	51.0900	50.930000	51.0600	+0.137%	127,603	-0.881%
2026-05-27	50.8400	51.0000	50.840000	50.9900	+0.197%	148,755	-0.745%
2026-05-26	50.7900	50.9199	50.790000	50.8900	+0.435%	112,289	-0.550%
2026-05-22	50.6500	50.7200	50.640000	50.6697	+0.081%	127,755	-0.118%
2026-05-21	50.5200	50.6500	50.515600	50.6285	-0.308%	163,238	-0.037%
2026-05-20	50.7500	50.8400	50.662900	50.7850	+0.168%	225,122	-0.345%
2026-05-19	50.8100	50.8169	50.600000	50.7000	-0.262%	141,100	-0.178%
2026-05-18	50.9000	50.9000	50.780000	50.8331	+0.060%	237,013	-0.439%
2026-05-15	51.0000	51.0000	50.720300	50.8028	-0.504%	135,611	-0.380%
2026-05-14	51.1100	51.1299	51.040000	51.0602	+0.007%	119,632	-0.882%
2026-05-13	51.0900	51.0999	51.030000	51.0567	-0.060%	115,411	-0.875%
2026-05-12	51.2000	51.2000	51.040000	51.0871	-0.191%	89,846	-0.934%
2026-05-11	51.2000	51.2699	51.170000	51.1850	+0.011%	112,179	-1.123%
2026-05-08	51.2800	51.3000	51.130000	51.1796	+0.010%	81,232	-1.113%
2026-05-07	51.2400	51.2400	51.110000	51.1747	-0.030%	86,215	-1.103%
2026-05-06	51.2400	51.2400	51.168983	51.1900	+0.187%	122,115	-1.133%
2026-05-05	51.1000	51.1500	51.040000	51.0944	+0.067%	151,938	-0.948%
2026-05-04	51.0900	51.1000	50.980100	51.0600	-0.094%	81,890	-0.881%
2026-05-01	51.1400	51.1400	51.075000	51.1078	+0.035%	146,792	-0.974%
2026-04-30	51.1300	51.1300	51.020000	51.0900	+0.020%	143,962	-0.940%
2026-04-29	51.0700	51.1300	51.040000	51.0800	-0.176%	125,828	-0.920%
2026-04-28	51.1900	51.1900	51.080000	51.1700	-0.098%	73,264	-1.094%
2026-04-27	51.2400	51.2400	51.160000	51.2200	+0.032%	105,613	-1.191%
2026-04-24	51.1700	51.2400	51.128000	51.2036	+0.033%	88,422	-1.159%
2026-04-23	51.1500	51.2300	51.089100	51.1869	-0.016%	135,836	-1.127%
2026-04-22	51.1900	51.2200	51.160000	51.1950	+0.051%	110,150	-1.143%
2026-04-21	51.2300	51.2300	51.148226	51.1690	-0.391%	119,127	-1.092%
2026-04-20	51.3000	51.3700	51.290000	51.3700	+0.078%	129,960	-1.479%
2026-04-17	51.3300	51.3500	51.250000	51.3300	+0.313%	131,313	-1.403%
2026-04-16	51.1800	51.2000	51.150000	51.1698	+0.058%	123,542	-1.094%
2026-04-15	51.1600	51.1980	51.080000	51.1400	-0.104%	105,494	-1.036%
2026-04-14	51.1400	51.2300	51.140000	51.1933	-0.052%	115,197	-1.139%
2026-04-13	51.1600	51.2200	51.140000	51.2200	+0.117%	93,962	-1.191%
2026-04-10	51.1000	51.2283	51.100000	51.1600	-0.039%	60,878	-1.075%
2026-04-09	51.1100	51.2200	51.020600	51.1800	+0.196%	137,114	-1.114%
2026-04-08	51.1900	51.2700	50.960000	51.0800	+0.295%	243,391	-0.920%
2026-04-07	50.9500	50.9500	50.820000	50.9300	+0.055%	176,285	-0.628%
2026-04-06	50.8200	50.9200	50.820000	50.9022	+0.044%	122,467	-0.574%
2026-04-02	50.7900	50.9000	50.730000	50.8800	+0.138%	130,948	-0.531%
2026-04-01	50.7000	50.8255	50.700000	50.8100	+0.296%	161,668	-0.394%
2026-03-31	50.6500	50.7300	50.610000	50.6600	+0.158%	219,576	-0.099%
2026-03-30	50.6400	50.6400	50.460100	50.5800	+0.201%	413,739	+0.059%
2026-03-27	50.4400	50.5100	50.270000	50.4786	+0.126%	252,001	+0.260%
2026-03-26	50.5300	50.5961	50.350000	50.4153	-0.620%	89,496	+0.386%
2026-03-25	50.8000	50.8000	50.640000	50.7300	+0.237%	124,786	-0.237%
2026-03-24	50.8600	50.8900	50.590000	50.6103	-0.628%	119,523	-0.001%
2026-03-23	50.9800	50.9899	50.875000	50.9300	+0.216%	95,153	-0.628%
2026-03-20	51.1800	51.1800	50.780000	50.8200	-0.752%	98,162	-0.413%
2026-03-19	51.2100	51.2700	51.130000	51.2050	-0.080%	118,293	-1.162%
2026-03-18	51.3100	51.3300	51.230000	51.2460	-0.144%	86,306	-1.241%
2026-03-17	51.3300	51.3599	51.300000	51.3200	+0.035%	181,719	-1.383%
2026-03-16	51.3200	51.4500	51.220000	51.3022	+0.008%	249,864	-1.349%
2026-03-13	51.2000	51.3000	51.200000	51.2980	+0.172%	103,977	-1.341%
2026-03-12	51.3500	51.3500	51.170000	51.2100	-0.292%	245,235	-1.172%
2026-03-11	51.4500	51.4500	51.330100	51.3600	-0.252%	129,742	-1.460%
2026-03-10	51.5300	51.5400	51.440000	51.4900	-0.116%	90,727	-1.709%
2026-03-09	51.5100	51.5600	51.470000	51.5500	+0.019%	81,061	-1.823%
2026-03-06	51.5500	51.5800	51.460000	51.5400	-0.082%	132,484	-1.804%
2026-03-05	51.4900	51.5900	51.475000	51.5825	-0.009%	114,580	-1.885%
2026-03-04	51.5900	51.6197	51.524900	51.5870	+0.062%	100,133	-1.894%
2026-03-03	51.6200	51.7438	51.510000	51.5550	-0.588%	139,864	-1.833%
2026-03-02	52.0100	52.0199	51.830000	51.8600	-0.250%	140,768	-2.410%
2026-02-27	52.0300	52.0300	51.950000	51.9900	+0.019%	76,220	-2.654%
2026-02-26	51.9100	51.9800	51.900000	51.9800	+0.135%	74,129	-2.636%
2026-02-25	51.8500	51.9299	51.850000	51.9100	+0.077%	93,760	-2.504%
2026-02-24	51.8300	51.8750	51.800000	51.8700	+0.096%	81,018	-2.429%
2026-02-23	51.8100	51.8400	51.760100	51.8200	+0.107%	67,002	-2.335%
2026-02-20	51.7200	51.7900	51.710000	51.7644	-0.223%	184,789	-2.230%
2026-02-19	51.8100	51.8900	51.810000	51.8800	+0.010%	155,278	-2.448%
2026-02-18	51.8900	51.8900	51.839300	51.8750	-0.029%	97,990	-2.439%
2026-02-17	51.8500	51.8950	51.822036	51.8900	+0.116%	134,574	-2.467%
2026-02-13	51.8500	51.8800	51.810000	51.8300	+0.039%	234,826	-2.354%
2026-02-12	51.7900	51.8200	51.700000	51.8100	+0.193%	162,915	-2.316%
2026-02-11	51.7200	51.7200	51.629100	51.7100	-0.077%	89,289	-2.127%
2026-02-10	51.7600	51.7800	51.695000	51.7500	+0.155%	156,846	-2.203%
2026-02-09	51.5900	51.6700	51.590000	51.6700	+0.136%	71,102	-2.051%
2026-02-06	51.5800	51.6495	51.580000	51.6000	0.000%	72,767	-1.919%
2026-02-05	51.6100	51.6200	51.540100	51.6000	+0.116%	217,577	-1.919%
2026-02-04	51.5100	51.5583	51.465000	51.5400	+0.097%	160,198	-1.804%
2026-02-03	51.4900	51.5000	51.381100	51.4900	+0.039%	182,493	-1.709%
2026-02-02	51.4700	51.4700	51.410000	51.4700	+0.097%	101,476	-1.671%
2026-01-30	51.4100	51.4400	51.352600	51.4200	+0.136%	107,130	-1.575%
2026-01-29	51.3700	51.3798	51.320000	51.3500	+0.039%	104,864	-1.441%
2026-01-28	51.3600	51.3700	51.260000	51.3300	+0.019%	207,616	-1.403%
2026-01-27	51.3000	51.3326	51.280000	51.3200	+0.039%	72,180	-1.383%
2026-01-26	51.3500	51.3500	51.200000	51.3000	+0.039%	112,555	-1.345%
2026-01-23	51.2800	51.2932	51.250000	51.2800	+0.059%	128,183	-1.307%
2026-01-22	51.2700	51.2700	51.180000	51.2500	+0.020%	231,567	-1.249%
2026-01-21	51.2100	51.2400	51.120000	51.2400	-0.117%	291,005	-1.230%
2026-01-20	51.4000	51.4400	51.280000	51.3000	-0.311%	189,195	-1.345%
2026-01-16	51.5100	51.5391	51.430100	51.4600	+0.019%	167,116	-1.652%
2026-01-15	51.5000	51.5000	51.440000	51.4500	-0.019%	103,320	-1.633%
2026-01-14	51.5100	51.5100	51.420000	51.4600	+0.058%	121,796	-1.652%
2026-01-13	51.4600	51.4799	51.400000	51.4300	+0.058%	164,524	-1.594%
2026-01-12	51.4300	51.4500	51.370000	51.4000	-0.019%	172,193	-1.537%
2026-01-09	51.4400	51.4400	51.375000	51.4099	+0.087%	91,320	-1.556%
2026-01-08	51.3700	51.3981	51.350000	51.3650	-0.029%	154,023	-1.470%
2026-01-07	51.3400	51.4000	51.280000	51.3800	+0.267%	1,143,360	-1.499%
2026-01-06	51.1400	51.2500	51.140000	51.2434	+0.032%	230,056	-1.236%
2026-01-05	51.2600	51.2900	51.210000	51.2269	+0.072%	223,418	-1.204%
2026-01-02	51.2000	51.2000	51.140000	51.1900	+0.108%	101,940	-1.133%
2025-12-31	51.1600	51.1892	51.105000	51.1350	+0.028%	238,851	-1.027%
2025-12-30	51.1700	51.1700	51.115000	51.1209	-0.047%	343,068	-0.999%
2025-12-29	51.1400	51.1800	51.050000	51.1449	+0.060%	225,043	-1.046%
2025-12-26	51.2100	51.2100	51.088000	51.1143	-0.078%	231,880	-0.987%
2025-12-24	51.0900	51.1785	51.044000	51.1541	+0.106%	111,894	-1.064%
2025-12-23	51.0800	51.1100	50.930000	51.1000	+0.044%	151,307	-0.959%
2025-12-22	51.0700	51.1000	51.040400	51.0775	+0.024%	172,623	-0.915%
2025-12-19	50.9700	51.0800	50.970000	51.0654	+0.005%	164,238	-0.892%
2025-12-18	51.1100	51.2348	51.030000	51.0630	+0.053%	217,042	-0.887%
2025-12-17	50.9500	51.0600	50.931700	51.0360	+0.130%	195,731	-0.835%
2025-12-16	50.9200	50.9800	50.860000	50.9697	+0.137%	168,464	-0.706%
2025-12-15	50.9000	50.9900	50.860000	50.9000	-0.032%	258,835	-0.570%
2025-12-12	50.9600	50.9787	50.830100	50.9165	-0.349%	135,075	-0.602%
2025-12-11	51.0900	51.1425	51.040000	51.0950	0.000%	103,799	-0.949%
2025-12-10	51.0600	51.1100	51.020000	51.0950	+0.126%	258,266	-0.949%
2025-12-09	51.1100	51.1300	51.020000	51.0308	-0.083%	175,978	-0.825%
2025-12-08	51.0700	51.1088	51.020000	51.0732	+0.035%	136,151	-0.907%
2025-12-05	51.1100	51.1100	51.029900	51.0555	+0.030%	115,874	-0.873%
2025-12-04	51.0700	51.0797	51.024500	51.0404	-0.048%	205,154	-0.843%
2025-12-03	51.0300	51.1500	51.030000	51.0650	-0.029%	157,881	-0.891%
2025-12-02	51.1600	51.1600	51.020000	51.0800	-0.078%	147,876	-0.920%
2025-12-01	51.0400	51.1400	51.040000	51.1200	-0.254%	110,899	-0.998%
2025-11-28	51.2800	51.2800	51.202000	51.2500	+0.048%	40,382	-1.249%
2025-11-26	51.2100	51.2400	51.070000	51.2254	+0.151%	103,559	-1.201%
2025-11-25	51.2100	51.2100	51.115000	51.1484	-0.034%	98,641	-1.053%
2025-11-24	51.2300	51.2300	51.150000	51.1659	+0.002%	164,838	-1.086%
2025-11-21	51.2400	51.3000	51.145000	51.1650	-0.215%	188,780	-1.085%
2025-11-20	51.2400	51.3000	51.180000	51.2750	+0.070%	117,791	-1.297%
2025-11-19	51.3300	51.3400	51.230000	51.2392	-0.119%	120,071	-1.228%
2025-11-18	51.3500	51.3500	51.230100	51.3000	+0.154%	123,083	-1.345%
2025-11-17	51.2500	51.2800	51.170000	51.2213	+0.147%	99,802	-1.193%
2025-11-14	51.2400	51.3220	51.140000	51.1462	-0.181%	186,671	-1.048%
2025-11-13	51.2900	51.2900	51.200000	51.2391	-0.108%	182,747	-1.228%
2025-11-12	51.3900	51.3900	51.190000	51.2946	-0.138%	138,989	-1.335%
2025-11-11	51.2900	51.3900	51.281500	51.3653	+0.274%	110,649	-1.470%
2025-11-10	51.3000	51.3000	51.200000	51.2250	-0.011%	121,206	-1.201%
2025-11-07	51.2500	51.3199	51.210000	51.2307	-0.038%	88,009	-1.212%
2025-11-06	51.2500	51.2600	51.110000	51.2500	+0.235%	139,127	-1.249%
2025-11-05	51.1000	51.1778	51.100000	51.1300	-0.205%	198,412	-1.017%
2025-11-04	51.1300	51.2771	51.130000	51.2350	+0.127%	143,255	-1.220%
2025-11-03	51.2400	51.2800	51.140000	51.1700	-0.176%	65,124	-1.094%
2025-10-31	51.2900	51.3200	51.180200	51.2600	+0.166%	156,272	-1.268%
2025-10-30	51.0600	51.2199	50.990000	51.1750	+0.029%	223,507	-1.104%
2025-10-29	51.2400	51.2840	51.139100	51.1600	-0.215%	132,393	-1.075%
2025-10-28	51.3200	51.3299	51.230900	51.2700	-0.020%	131,257	-1.287%
2025-10-27	51.2500	51.2900	51.200000	51.2800	+0.078%	103,578	-1.307%
2025-10-24	51.2500	51.2900	51.190100	51.2400	+0.059%	149,294	-1.230%
2025-10-23	51.2100	51.2500	51.170000	51.2100	+0.045%	109,765	-1.172%
2025-10-22	51.2100	51.2600	51.130000	51.1872	+0.053%	138,495	-1.128%
2025-10-21	51.2100	51.2177	51.150000	51.1599	-0.253%	176,878	-1.075%
2025-10-20	51.2500	51.3500	51.250000	51.2897	+0.097%	94,122	-1.325%
2025-10-17	51.2700	51.2800	51.092800	51.2400	-0.057%	126,068	-1.230%
2025-10-16	51.2000	51.2941	51.140000	51.2691	+0.311%	111,576	-1.286%
2025-10-15	51.1300	51.1500	50.980000	51.1101	+0.127%	86,458	-0.978%
2025-10-14	51.1100	51.1156	50.980000	51.0455	-0.038%	119,014	-0.853%
2025-10-13	50.9700	51.1000	50.813600	51.0650	+0.186%	84,381	-0.891%
2025-10-10	51.0000	51.0200	50.783900	50.9700	+0.176%	105,977	-0.706%
2025-10-09	50.8900	50.8976	50.803500	50.8802	+0.024%	111,478	-0.531%
2025-10-08	50.9300	50.9300	50.840800	50.8682	+0.134%	183,450	-0.508%
2025-10-07	50.8100	50.8700	50.730000	50.8000	+0.039%	199,530	-0.374%
2025-10-06	50.7600	50.8200	50.710000	50.7800	-0.010%	197,289	-0.335%
2025-10-03	50.7900	50.8100	50.700000	50.7850	+0.079%	107,062	-0.345%
2025-10-02	50.6643	50.8100	50.664300	50.7450	-0.039%	118,489	-0.266%
2025-10-01	50.8500	50.8500	50.710000	50.7650	+0.125%	124,253	-0.305%
2025-09-30	50.7000	50.7500	50.620100	50.7016	+0.003%	174,309	-0.181%
2025-09-29	50.6800	50.7200	50.610000	50.7000	+0.178%	206,909	-0.178%
2025-09-26	50.5800	50.6500	50.555700	50.6100	+0.051%	81,144	0.000%
2025-09-25	50.5200	50.6000	50.480000	50.5842	-0.444%	90,417	+0.051%
2025-09-24	50.8500	50.8659	50.734400	50.8100	-0.062%	121,901	-0.394%
2025-09-23	50.9500	50.9500	50.780000	50.8416	-0.056%	173,751	-0.456%
2025-09-22	50.8700	50.9800	50.830000	50.8700	-0.020%	215,232	-0.511%
2025-09-19	50.7500	50.9489	50.750000	50.8800	-0.059%	179,653	-0.531%
2025-09-18	50.7900	50.9932	50.790000	50.9100	-0.039%	189,245	-0.589%
2025-09-17	50.8200	51.1450	50.820000	50.9300	+0.079%	126,871	-0.628%
2025-09-16	50.8400	50.9499	50.771600	50.8900	+0.010%	260,902	-0.550%
2025-09-15	50.8600	51.0185	50.785000	50.8850	+0.187%	152,331	-0.540%
2025-09-12	50.7000	50.8100	50.652800	50.7900	+0.006%	201,155	-0.354%
2025-09-11	50.7100	50.8100	50.685896	50.7872	+0.370%	242,068	-0.349%
2025-09-10	50.5500	50.6400	50.530000	50.6000	+0.344%	147,004	+0.020%
2025-09-09	50.4000	50.5000	50.360000	50.4263	-0.064%	304,738	+0.364%
2025-09-08	50.3100	50.4685	50.290000	50.4588	+0.446%	252,414	+0.300%
2025-09-05	50.1500	50.2400	50.115000	50.2350	+0.632%	187,660	+0.746%
2025-09-04	49.8900	49.9600	49.845500	49.9196	+0.180%	206,771	+1.383%
2025-09-03	49.7000	49.8595	49.660000	49.8300	+0.342%	168,153	+1.565%
2025-09-02	49.7500	49.7500	49.620200	49.6600	-0.208%	191,340	+1.913%
2025-08-29	49.7800	49.7998	49.709000	49.7634	+0.027%	169,458	+1.701%
2025-08-28	49.7100	49.7700	49.700000	49.7500	-0.017%	196,926	+1.729%
2025-08-27	49.7100	49.7600	49.648900	49.7584	+0.102%	155,369	+1.711%
2025-08-26	49.6500	49.7300	49.650000	49.7078	+0.118%	148,288	+1.815%
2025-08-25	49.6600	49.7155	49.618600	49.6492	-0.152%	123,790	+1.935%
2025-08-22	49.5900	49.7900	49.570100	49.7250	+0.434%	172,724	+1.780%
2025-08-21	49.5500	49.6122	49.490200	49.5100	-0.452%	120,887	+2.222%
2025-08-20	49.7500	49.8365	49.701000	49.7350	-0.087%	114,625	+1.759%
2025-08-19	49.7200	49.8215	49.710200	49.7782	+0.016%	148,154	+1.671%
2025-08-18	49.8100	49.8100	49.730500	49.7700	+0.010%	107,263	+1.688%
2025-08-15	49.7900	49.8085	49.750000	49.7650	-0.080%	144,292	+1.698%
2025-08-14	49.8500	49.8700	49.770100	49.8050	-0.120%	181,690	+1.616%
2025-08-13	49.8000	49.8900	49.800000	49.8650	+0.112%	192,583	+1.494%
2025-08-12	49.6900	49.8400	49.690000	49.8092	-0.022%	423,120	+1.608%
2025-08-11	49.7100	49.8510	49.710000	49.8200	+0.171%	160,462	+1.586%
2025-08-08	49.7000	49.7500	49.680000	49.7350	-0.090%	223,720	+1.759%
2025-08-07	49.7300	49.8000	49.730000	49.7800	+0.166%	190,794	+1.667%
2025-08-06	49.7200	49.7800	49.640000	49.6973	-0.136%	129,777	+1.837%
2025-08-05	49.7000	49.7900	49.700000	49.7650	+0.032%	178,501	+1.698%
2025-08-04	49.8400	49.8400	49.710000	49.7492	-0.052%	124,408	+1.730%
2025-08-01	49.6700	49.8100	49.670000	49.7750	+0.608%	150,606	+1.678%
2025-07-31	49.4900	49.5200	49.450000	49.4744	+0.171%	195,951	+2.295%
2025-07-30	49.4300	49.5000	49.360000	49.3900	-0.192%	169,599	+2.470%
2025-07-29	49.4200	49.5203	49.410000	49.4850	+0.242%	182,094	+2.273%
2025-07-28	49.3000	49.3948	49.300000	49.3657	-0.019%	113,173	+2.521%
2025-07-25	49.3900	49.4100	49.330000	49.3750	+0.092%	120,938	+2.501%
2025-07-24	49.3000	49.4199	49.290000	49.3294	+0.016%	183,429	+2.596%
2025-07-23	49.3100	49.4000	49.279900	49.3213	-0.068%	194,998	+2.613%
2025-07-22	49.4900	49.4900	49.340000	49.3550	-0.323%	169,607	+2.543%
2025-07-21	49.6100	49.6687	49.510000	49.5148	+0.222%	236,878	+2.212%
2025-07-18	49.4600	49.4900	49.380100	49.4050	-0.091%	240,968	+2.439%
2025-07-17	49.5000	49.5794	49.431600	49.4500	-0.272%	303,471	+2.346%
2025-07-16	49.6800	49.6900	49.570000	49.5850	-0.131%	260,414	+2.067%
2025-07-15	49.7000	49.7600	49.620000	49.6500	-0.121%	181,915	+1.934%
2025-07-14	49.7000	49.7900	49.700000	49.7100	-0.100%	161,958	+1.811%
2025-07-11	49.8000	49.8600	49.713000	49.7600	-0.281%	141,174	+1.708%
2025-07-10	49.9100	49.9500	49.858000	49.9000	-0.010%	171,111	+1.423%
2025-07-09	49.8300	49.9400	49.830000	49.9050	+0.110%	191,077	+1.413%
2025-07-08	49.8700	49.9000	49.790500	49.8500	+0.020%	167,887	+1.525%
2025-07-07	49.7900	49.9089	49.790000	49.8400	-0.028%	234,909	+1.545%
2025-07-03	49.8700	49.8700	49.780100	49.8542	-0.092%	88,864	+1.516%
2025-07-02	49.8700	49.9000	49.780100	49.9000	+0.040%	252,955	+1.423%
2025-07-01	49.8500	49.9300	49.780000	49.8800	+0.120%	257,144	+1.464%
2025-06-30	49.8600	49.8691	49.780000	49.8200	+0.141%	173,879	+1.586%
2025-06-27	49.7100	49.7999	49.687100	49.7500	+0.030%	173,673	+1.729%
2025-06-26	49.7100	49.8295	49.650100	49.7350	-0.211%	174,134	+1.759%
2025-06-25	49.8500	49.8988	49.800000	49.8400	-0.033%	153,154	+1.545%
2025-06-24	49.7900	49.9090	49.790000	49.8563	+0.048%	150,345	+1.512%
2025-06-23	49.8700	49.9199	49.800000	49.8324	+0.075%	162,045	+1.560%
2025-06-20	49.8200	49.8337	49.739800	49.7952	+0.080%	172,934	+1.636%
2025-06-18	49.8700	49.9100	49.730000	49.7555	-0.109%	124,629	+1.717%
2025-06-17	49.8100	49.8589	49.745700	49.8100	+0.161%	106,374	+1.606%
2025-06-16	49.7500	49.8000	49.680000	49.7300	+0.040%	156,767	+1.770%
2025-06-13	49.8400	49.8700	49.640000	49.7100	-0.221%	127,738	+1.811%
2025-06-12	49.7100	49.9200	49.700000	49.8200	+0.262%	204,809	+1.586%
2025-06-11	49.5900	49.7700	49.590000	49.6900	+0.091%	133,398	+1.851%
2025-06-10	49.7400	49.7488	49.550000	49.6450	+0.030%	153,148	+1.944%
2025-06-09	49.5500	49.7499	49.500000	49.6300	+0.263%	134,365	+1.975%
2025-06-06	49.6400	49.6800	49.470000	49.5000	-0.362%	103,523	+2.242%
2025-06-05	49.6300	49.7900	49.570000	49.6800	-0.060%	202,535	+1.872%
2025-06-04	49.6700	49.7788	49.575100	49.7100	+0.303%	134,144	+1.811%
2025-06-03	49.5900	49.6300	49.440000	49.5600	+0.101%	326,225	+2.119%
2025-06-02	49.6200	49.7300	49.460000	49.5100	-0.262%	207,021	+2.222%
2025-05-30	49.6500	49.7200	49.510000	49.6400	-0.040%	109,550	+1.954%
2025-05-29	49.6400	49.8500	49.560000	49.6600	+0.040%	170,170	+1.913%
2025-05-28	49.5900	49.7100	49.530100	49.6400	-0.141%	176,488	+1.954%
2025-05-27	49.6000	49.7200	49.500000	49.7100	+0.384%	165,458	+1.811%
2025-05-23	49.5200	49.6831	49.480100	49.5200	+0.162%	165,523	+2.201%
2025-05-22	49.4000	49.5100	49.330000	49.4400	-0.141%	435,304	+2.367%
2025-05-21	49.5600	49.7700	49.450000	49.5100	-0.702%	295,607	+2.222%
2025-05-20	49.8000	50.0699	49.710000	49.8600	-0.100%	103,392	+1.504%
2025-05-19	49.7600	49.9300	49.638400	49.9100	-0.100%	128,965	+1.403%
2025-05-16	49.9400	50.0871	49.823300	49.9600	-0.060%	150,296	+1.301%
2025-05-15	49.8800	50.0500	49.710000	49.9900	+0.563%	178,433	+1.240%
2025-05-14	49.7800	49.9200	49.690000	49.7100	-0.341%	261,141	+1.811%
2025-05-13	49.7600	49.9600	49.690500	49.8800	+0.241%	172,221	+1.464%
2025-05-12	49.8700	49.8700	49.510000	49.7600	-0.070%	277,814	+1.708%
2025-05-09	49.8700	49.9899	49.780000	49.7950	-0.010%	130,296	+1.637%
2025-05-08	49.9400	49.9682	49.770000	49.8000	-0.180%	142,765	+1.627%
2025-05-07	49.9000	49.9400	49.810100	49.8900	+0.120%	168,982	+1.443%
2025-05-06	49.7000	49.9500	49.620000	49.8300	+0.262%	211,005	+1.565%
2025-05-05	49.6900	49.9400	49.600000	49.7000	-0.101%	685,400	+1.831%
2025-05-02	49.7700	49.8600	49.680000	49.7500	-0.120%	434,843	+1.729%
2025-05-01	50.0300	50.0300	49.750000	49.8100	-0.180%	169,463	+1.606%
2025-04-30	49.8500	49.9091	49.747545	49.9000	+0.261%	175,119	+1.423%
2025-04-29	49.7400	49.8900	49.715000	49.7700	+0.040%	319,886	+1.688%
2025-04-28	49.6700	49.8200	49.635000	49.7500	+0.141%	171,824	+1.729%
2025-04-25	49.5500	49.7600	49.550000	49.6800	+0.222%	241,357	+1.872%
2025-04-24	49.4500	49.7200	49.398800	49.5700	+0.324%	430,638	+2.098%
2025-04-23	49.4600	49.7795	49.330000	49.4100	+0.406%	410,356	+2.429%
2025-04-22	49.3400	49.3648	49.040000	49.2100	-0.223%	264,956	+2.845%
2025-04-21	49.4900	49.7298	49.240000	49.3200	-0.565%	444,152	+2.616%
2025-04-17	49.6100	49.7500	49.500000	49.6000	0.000%	266,003	+2.036%
2025-04-16	49.5600	49.8500	49.530000	49.6000	+0.101%	323,937	+2.036%
2025-04-15	49.5900	49.6100	49.360000	49.5500	+0.020%	283,530	+2.139%
2025-04-14	49.5200	49.6500	49.380000	49.5400	+0.855%	301,373	+2.160%
2025-04-11	49.2100	49.2100	48.630000	49.1200	-0.808%	536,475	+3.033%
2025-04-10	49.7800	50.1206	49.400000	49.5200	+0.061%	438,216	+2.201%
2025-04-09	48.6100	49.6235	48.185000	49.4900	+0.101%	544,939	+2.263%
2025-04-08	49.7000	49.8400	49.110000	49.4400	-0.922%	749,118	+2.367%
2025-04-07	50.8100	50.8100	49.750000	49.9000	-2.022%	459,613	+1.423%
2025-04-04	51.0700	51.1270	50.790000	50.9300	+0.276%	362,697	-0.628%
2025-04-03	50.8600	50.8600	50.635900	50.7900	+0.594%	229,532	-0.354%
2025-04-02	50.5900	50.6800	50.470000	50.4900	-0.277%	331,522	+0.238%
2025-04-01	50.5500	50.6799	50.491000	50.6300	+0.412%	329,107	-0.040%
2025-03-31	50.4200	50.4990	50.344200	50.4222	+0.124%	290,732	+0.372%
2025-03-28	50.2900	50.3900	50.270000	50.3600	+0.379%	413,890	+0.496%
2025-03-27	50.3000	50.3000	50.140000	50.1700	-0.535%	166,697	+0.877%
2025-03-26	50.5800	50.6200	50.440000	50.4400	-0.513%	180,458	+0.337%
2025-03-25	50.7400	50.7449	50.690000	50.7000	-0.039%	102,725	-0.178%
2025-03-24	50.8500	51.3100	50.647516	50.7200	-0.256%	299,196	-0.217%
2025-03-21	51.0100	51.0100	50.810000	50.8500	-0.157%	91,217	-0.472%
2025-03-20	51.0700	51.0700	50.910000	50.9300	+0.098%	164,109	-0.628%
2025-03-19	50.8100	50.9100	50.725000	50.8800	+0.020%	111,428	-0.531%
2025-03-18	50.8800	50.9200	50.790000	50.8700	+0.059%	95,289	-0.511%
2025-03-17	50.8500	50.9100	50.820000	50.8400	-0.020%	156,426	-0.452%
2025-03-14	50.8400	50.8500	50.806800	50.8500	-0.020%	200,338	-0.472%
2025-03-13	50.7300	50.8700	50.704000	50.8600	-0.039%	130,605	-0.492%
2025-03-12	51.0300	51.0300	50.820000	50.8800	-0.333%	111,505	-0.531%
2025-03-11	51.2800	51.2800	51.020000	51.0500	-0.312%	124,641	-0.862%
2025-03-10	51.1800	51.2900	51.180000	51.2100	+0.117%	148,261	-1.172%
2025-03-07	51.3200	51.3200	51.060000	51.1500	0.000%	138,944	-1.056%
2025-03-06	51.3200	51.3200	51.145000	51.1500	-0.273%	169,331	-1.056%
2025-03-05	51.3200	51.3905	51.231200	51.2900	-0.039%	201,367	-1.326%
2025-03-04	51.4700	51.4700	51.245000	51.3100	-0.253%	300,741	-1.364%
2025-03-03	51.3300	51.4501	51.330000	51.4400	-0.058%	109,870	-1.614%
2025-02-28	51.4500	51.4700	51.395000	51.4700	+0.234%	165,507	-1.671%
2025-02-27	51.3400	51.3850	51.320000	51.3500	-0.175%	119,325	-1.441%
2025-02-26	51.4000	51.4750	51.350000	51.4400	+0.097%	129,837	-1.614%
2025-02-25	51.4200	51.4600	51.370000	51.3900	+0.351%	177,193	-1.518%
2025-02-24	51.1100	51.2600	51.110000	51.2100	-0.059%	222,632	-1.172%
2025-02-21	51.1700	51.2800	51.080000	51.2400	-0.020%	114,267	-1.230%
2025-02-20	51.2400	51.2600	51.190400	51.2500	+0.137%	135,524	-1.249%
2025-02-19	51.1200	51.1985	51.005000	51.1800	+0.322%	170,838	-1.114%
2025-02-18	50.9100	51.1824	50.910000	51.0159	-0.360%	281,067	-0.796%