Dark

FTAG
First Trust Exchange-Traded Fund II First Trust Indxx Global Agriculture ETF
stock NASDAQ ETF

At Close

Aug 7, 2026

0.00USD-100.000%(-29.53)172

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-29.53)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	29.550000	29.6099	29.510000	29.5306	+0.595%	1,622	0.000%
2026-08-06	29.430000	29.4300	29.355900	29.3559	-0.404%	2,375	+0.595%
2026-08-05	29.620000	29.7500	29.475000	29.4750	+0.250%	8,285	+0.189%
2026-08-04	29.401600	29.4016	29.401600	29.4016	+1.224%	418	+0.439%
2026-08-03	29.300000	29.4000	29.046100	29.0461	-0.190%	4,605	+1.668%
2026-07-31	28.920300	29.1850	28.920300	29.1013	-2.099%	679	+1.475%
2026-07-30	29.580000	29.7253	29.500000	29.7253	+0.479%	739	-0.655%
2026-07-29	29.560000	29.7000	29.500000	29.5837	-0.764%	1,931	-0.179%
2026-07-28	29.780000	29.8400	29.760000	29.8114	+0.839%	5,336	-0.942%
2026-07-27	29.640000	29.6700	29.510000	29.5635	-0.085%	12,324	-0.111%
2026-07-24	29.495000	29.6200	29.495000	29.5886	+0.677%	770	-0.196%
2026-07-23	29.520000	29.5200	29.389700	29.3897	-0.675%	1,230	+0.479%
2026-07-22	29.585000	29.5893	29.585000	29.5893	+1.128%	315	-0.198%
2026-07-21	29.340000	29.3400	29.259400	29.2594	+0.689%	381	+0.927%
2026-07-20	29.280000	29.2800	29.059300	29.0593	-0.924%	558	+1.622%
2026-07-17	29.240000	29.3800	29.240000	29.3302	+0.377%	2,983	+0.683%
2026-07-16	29.230900	29.2800	29.220100	29.2201	+0.199%	715	+1.063%
2026-07-15	29.055000	29.1620	28.915000	29.1620	-0.455%	2,414	+1.264%
2026-07-14	29.340000	29.3400	29.295400	29.2954	+0.366%	657	+0.803%
2026-07-13	29.270000	29.2700	29.120000	29.1886	+0.366%	2,645	+1.172%
2026-07-10	29.030000	29.1400	28.990000	29.0823	+0.435%	6,223	+1.541%
2026-07-09	29.169900	29.1699	28.956300	28.9563	-0.793%	193	+1.983%
2026-07-08	29.085000	29.1879	29.085000	29.1879	-0.099%	389	+1.174%
2026-07-07	29.216800	29.2168	29.216800	29.2168	-1.195%	330	+1.074%
2026-07-06	29.340000	29.5702	29.300000	29.5702	+0.488%	3,676	-0.134%
2026-07-02	29.280000	29.4267	29.280000	29.4267	+1.948%	1,102	+0.353%
2026-07-01	29.000000	29.0000	28.864500	28.8645	-0.137%	345	+2.308%
2026-06-30	28.820100	28.9041	28.800000	28.9041	+0.900%	3,915	+2.168%
2026-06-29	28.500000	28.6600	28.450000	28.6463	-0.590%	6,094	+3.087%
2026-06-26	28.960000	28.9600	28.816300	28.8163	+0.065%	2,360	+2.479%
2026-06-25	28.797700	28.7977	28.797700	28.7977	+1.867%	364	+2.545%
2026-06-24	28.100000	28.3499	28.042000	28.2698	+0.831%	9,242	+4.460%
2026-06-23	27.980000	28.1799	27.900000	28.0367	-1.126%	1,404	+5.328%
2026-06-22	28.395000	28.3950	28.355900	28.3559	+0.113%	1,860	+4.143%
2026-06-18	28.420000	28.4200	28.280000	28.3238	-0.597%	5,413	+4.261%
2026-06-17	28.860000	28.8600	28.493800	28.4938	-0.249%	929	+3.639%
2026-06-16	28.610000	28.6300	28.565000	28.5650	-0.010%	3,689	+3.380%
2026-06-15	28.775000	28.7750	28.567900	28.5679	-0.294%	1,945	+3.370%
2026-06-12	28.490000	28.6520	28.490000	28.6520	+0.923%	1,092	+3.066%
2026-06-11	28.120000	28.3899	28.090000	28.3899	+1.967%	3,804	+4.018%
2026-06-10	27.940000	28.0400	27.842200	27.8422	-1.146%	16,013	+6.064%
2026-06-09	28.280000	28.2800	27.850000	28.1650	+0.071%	2,633	+4.849%
2026-06-08	28.335000	28.3501	28.145000	28.1450	-1.210%	1,431	+4.923%
2026-06-05	28.930000	28.9400	28.430000	28.4896	-0.072%	20,575	+3.654%
2026-06-04	29.250000	29.3150	28.510000	28.5100	-1.954%	171,069	+3.580%
2026-06-03	29.199000	29.1990	29.061500	29.0781	+0.235%	1,092	+1.556%
2026-06-02	28.790000	29.0301	28.790000	29.0100	+0.747%	3,634	+1.795%
2026-06-01	28.650000	28.7950	28.510000	28.7950	-0.707%	4,840	+2.555%
2026-05-29	29.145000	29.1700	29.000000	29.0000	-1.041%	2,349	+1.830%
2026-05-28	29.170000	29.3650	29.170000	29.3050	+0.308%	3,778	+0.770%
2026-05-27	29.120000	29.2150	29.120000	29.2150	+0.361%	364	+1.080%
2026-05-26	29.230000	29.2762	29.110000	29.1100	-0.052%	3,702	+1.445%
2026-05-22	29.030000	29.1800	29.030000	29.1250	-0.083%	6,384	+1.393%
2026-05-21	28.900000	29.1850	28.900000	29.1491	-0.797%	1,398	+1.309%
2026-05-20	29.383400	29.3834	29.383400	29.3834	+0.029%	304	+0.501%
2026-05-19	29.490000	29.6300	29.310000	29.3750	-1.077%	35,300	+0.530%
2026-05-18	29.700000	29.7000	29.585000	29.6947	-0.102%	1,380	-0.553%
2026-05-15	29.730000	29.7300	29.650000	29.7250	-1.197%	1,908	-0.654%
2026-05-14	30.100000	30.1800	30.085000	30.0850	-0.276%	2,984	-1.843%
2026-05-13	30.140000	30.2090	30.110000	30.1682	-0.197%	1,276	-2.113%
2026-05-12	29.915000	30.2600	29.895000	30.2276	+0.441%	2,900	-2.306%
2026-05-11	30.080000	30.1000	30.075000	30.0950	+0.871%	1,852	-1.875%
2026-05-08	29.865000	29.9900	29.835000	29.8350	+0.207%	2,107	-1.020%
2026-05-07	29.910000	29.9100	29.770000	29.7734	-1.682%	933	-0.815%
2026-05-06	30.240000	30.2850	30.240000	30.2828	+0.357%	377	-2.484%
2026-05-05	30.020000	30.2900	30.020000	30.1750	+1.400%	1,326	-2.136%
2026-05-04	29.870000	29.9400	29.720000	29.7584	-0.245%	4,040	-0.765%
2026-05-01	29.980000	29.9800	29.831400	29.8314	-0.753%	1,787	-1.008%
2026-04-30	30.045000	30.0807	30.025000	30.0578	+2.429%	1,786	-1.754%
2026-04-29	29.450000	29.4500	29.345000	29.3450	-0.492%	696	+0.632%
2026-04-28	29.500000	29.5300	29.420000	29.4900	-0.491%	6,415	+0.138%
2026-04-27	29.681600	29.7330	29.600000	29.6355	+0.289%	1,383	-0.354%
2026-04-24	29.800000	29.8000	29.550000	29.5500	-1.038%	2,137	-0.066%
2026-04-23	29.850000	29.9790	29.780000	29.8600	+0.446%	2,475	-1.103%
2026-04-22	29.950000	29.9500	29.720000	29.7273	-0.277%	1,918	-0.662%
2026-04-21	30.000000	30.0300	29.810000	29.8100	-1.076%	1,477	-0.937%
2026-04-20	30.030000	30.1383	29.980000	30.1343	+0.273%	2,867	-2.003%
2026-04-17	29.970000	30.1600	29.970000	30.0523	-0.489%	2,787	-1.736%
2026-04-16	30.020000	30.2000	29.943100	30.2000	+0.366%	3,286	-2.217%
2026-04-15	30.279000	30.2790	30.035000	30.0900	-1.296%	1,369	-1.859%
2026-04-14	30.590000	30.7500	30.450000	30.4850	-0.522%	5,285	-3.131%
2026-04-13	30.510000	30.6450	30.450000	30.6450	+0.618%	2,946	-3.636%
2026-04-10	30.570200	30.6000	30.420000	30.4567	+0.022%	9,048	-3.041%
2026-04-09	30.410000	30.5800	30.410000	30.4500	-0.164%	6,768	-3.019%
2026-04-08	30.100000	30.5000	30.050000	30.5000	+2.195%	6,438	-3.178%
2026-04-07	29.660000	30.3250	28.710000	29.8450	+0.651%	8,723	-1.053%
2026-04-06	29.580000	29.6521	29.580000	29.6521	+0.142%	2,876	-0.410%
2026-04-02	29.440000	29.6500	29.420000	29.6100	0.000%	3,736	-0.268%
2026-04-01	29.630000	29.6300	29.489900	29.6100	+0.195%	8,504	-0.268%
2026-03-31	29.410000	29.5523	29.345000	29.5523	+1.726%	5,843	-0.073%
2026-03-30	29.290000	29.2900	29.051000	29.0510	+0.038%	5,817	+1.651%
2026-03-27	29.100000	29.1900	29.000000	29.0400	-0.052%	5,682	+1.689%
2026-03-26	29.310000	29.3700	29.055000	29.0550	-0.485%	3,278	+1.637%
2026-03-25	29.120000	29.2400	29.050000	29.1967	+1.237%	4,126	+1.144%
2026-03-24	28.360000	28.9800	28.360000	28.8400	+1.399%	12,659	+2.395%
2026-03-23	28.341900	28.5750	28.275000	28.4422	+1.693%	5,063	+3.827%
2026-03-20	28.510000	28.5100	27.850000	27.9688	-2.346%	10,216	+5.584%
2026-03-19	28.620000	28.6408	28.430000	28.6408	-0.864%	16,690	+3.107%
2026-03-18	29.130000	29.1900	28.890400	28.8904	-1.354%	1,489	+2.216%
2026-03-17	29.260000	29.3940	29.250000	29.2869	+1.094%	5,787	+0.832%
2026-03-16	29.095000	29.1150	28.965000	28.9700	-0.122%	4,007	+1.935%
2026-03-13	29.380000	29.3800	28.945000	29.0053	-1.092%	7,625	+1.811%
2026-03-12	29.240000	29.4450	29.160000	29.3255	+0.481%	2,857	+0.699%
2026-03-11	28.840000	29.1850	28.840000	29.1850	+1.110%	2,040	+1.184%
2026-03-10	29.090000	29.1700	28.830000	28.8646	+0.088%	9,321	+2.307%
2026-03-09	28.420000	28.8391	28.260000	28.8391	+0.606%	9,400	+2.398%
2026-03-06	28.570000	28.7550	28.570000	28.6654	+0.174%	3,075	+3.018%
2026-03-05	28.890000	28.8900	28.390000	28.6155	-1.207%	4,175	+3.198%
2026-03-04	28.900000	28.9962	28.880000	28.9650	-0.121%	4,483	+1.953%
2026-03-03	28.940000	29.1000	28.900000	29.0000	-2.837%	6,474	+1.830%
2026-03-02	29.750000	29.9000	29.750000	29.8466	-1.172%	4,844	-1.059%
2026-02-27	29.940000	30.2004	29.940000	30.2004	+0.467%	644	-2.218%
2026-02-26	30.230000	30.2300	29.880000	30.0600	-0.212%	5,311	-1.761%
2026-02-25	30.440000	30.4400	30.080000	30.1238	-0.837%	5,843	-1.969%
2026-02-24	30.250000	30.3782	30.250000	30.3782	+0.648%	4,781	-2.790%
2026-02-23	30.450000	30.4700	30.120000	30.1825	-1.376%	5,792	-2.160%
2026-02-20	30.590000	30.6200	30.340000	30.6037	+0.079%	6,354	-3.506%
2026-02-19	30.590000	30.6900	30.540000	30.5796	+1.077%	7,226	-3.430%
2026-02-18	30.270000	30.3300	30.160000	30.2537	-0.995%	7,916	-2.390%
2026-02-17	30.420000	30.6300	30.230000	30.5577	+0.058%	7,720	-3.361%
2026-02-13	30.410000	30.6900	30.410000	30.5401	+0.214%	2,915	-3.305%
2026-02-12	31.130000	31.1300	30.440000	30.4750	-1.119%	5,225	-3.099%
2026-02-11	30.530000	30.8200	30.530000	30.8200	+1.528%	2,695	-4.184%
2026-02-10	30.240000	30.3850	30.240000	30.3563	+1.466%	9,168	-2.720%
2026-02-09	29.700000	29.9177	29.670000	29.9177	+1.261%	3,820	-1.294%
2026-02-06	29.340000	29.5450	29.340000	29.5450	+1.407%	5,789	-0.049%
2026-02-05	29.470000	29.4800	29.101000	29.1350	-1.584%	7,813	+1.358%
2026-02-04	29.420000	29.6390	29.380000	29.6038	+2.258%	12,097	-0.247%
2026-02-03	28.590000	28.9500	28.590000	28.9500	+1.604%	40,182	+2.006%
2026-02-02	28.220000	28.5300	28.220000	28.4929	+0.892%	7,229	+3.642%
2026-01-30	28.390000	28.3900	28.065000	28.2409	-0.773%	7,480	+4.567%
2026-01-29	28.525000	28.5250	28.300000	28.4610	+0.230%	11,298	+3.758%
2026-01-28	28.450000	28.4500	28.360000	28.3956	-0.570%	2,660	+3.997%
2026-01-27	28.440600	28.6000	28.405000	28.5583	+0.504%	45,534	+3.405%
2026-01-26	28.360000	28.4699	28.330000	28.4150	+0.816%	91,988	+3.926%
2026-01-23	28.130000	28.1850	28.020000	28.1850	+0.244%	4,738	+4.774%
2026-01-22	28.120000	28.2800	28.116500	28.1165	+0.416%	16,039	+5.029%
2026-01-21	27.550000	28.0000	27.550000	28.0000	+1.965%	1,349	+5.466%
2026-01-20	27.400000	27.5700	27.400000	27.4604	-0.955%	3,066	+7.539%
2026-01-16	27.380000	27.7299	27.380000	27.7253	-0.635%	1,142	+6.511%
2026-01-15	27.730000	27.9390	27.730000	27.9026	+0.586%	4,927	+5.835%
2026-01-14	27.510000	27.7500	27.510000	27.7400	+2.160%	5,926	+6.455%
2026-01-13	27.153400	27.1534	27.153400	27.1534	+0.354%	59	+8.755%
2026-01-12	27.230000	27.2400	27.055000	27.0577	+0.032%	1,949	+9.139%
2026-01-09	27.160000	27.2600	27.020000	27.0490	+0.033%	4,226	+9.174%
2026-01-08	26.580000	27.0854	26.560000	27.0400	+1.540%	2,211	+9.211%
2026-01-07	26.602200	26.6300	26.602200	26.6300	-0.967%	599	+10.892%
2026-01-06	26.720000	26.8900	26.720000	26.8900	+0.914%	250	+9.820%
2026-01-05	26.610000	26.6464	26.610000	26.6464	+0.250%	271	+10.824%
2026-01-02	26.460000	26.5800	26.460000	26.5800	+1.122%	539	+11.101%
2025-12-31	26.245000	26.3000	26.245000	26.2850	-0.019%	954	+12.348%
2025-12-30	26.350000	26.3500	26.270000	26.2900	+0.229%	1,630	+12.326%
2025-12-29	26.320000	26.3200	26.178000	26.2300	+0.038%	1,249	+12.583%
2025-12-26	26.220000	26.2200	26.220000	26.2200	-0.114%	131	+12.626%
2025-12-24	26.210000	26.2500	26.210000	26.2500	+0.038%	290	+12.498%
2025-12-23	26.280000	26.2800	26.190000	26.2400	+0.202%	589	+12.540%
2025-12-22	26.188800	26.1888	26.160000	26.1872	+0.384%	1,166	+12.767%
2025-12-19	26.109900	26.1099	26.087100	26.0871	+0.412%	397	+13.200%
2025-12-18	25.980000	25.9801	25.980000	25.9800	-0.315%	492	+13.667%
2025-12-17	26.062200	26.0622	26.062200	26.0622	+0.012%	16	+13.308%
2025-12-16	26.135000	26.1500	26.059200	26.0592	-0.575%	3,286	+13.321%
2025-12-15	26.430000	26.4300	26.140000	26.2100	-0.466%	604	+12.669%
2025-12-12	26.350000	26.3500	26.330000	26.3328	-0.084%	992	+12.144%
2025-12-11	26.380000	26.4350	26.350000	26.3550	+1.426%	1,156	+12.049%
2025-12-10	25.790000	25.9845	25.790000	25.9845	+0.872%	546	+13.647%
2025-12-09	25.750000	25.7900	25.730000	25.7600	+0.454%	3,659	+14.637%
2025-12-08	25.790000	25.7900	25.643700	25.6437	-1.127%	195	+15.157%
2025-12-05	26.080000	26.1000	25.910000	25.9361	-0.016%	2,710	+13.859%
2025-12-04	25.910000	25.9403	25.900000	25.9403	-0.306%	667	+13.841%
2025-12-03	26.040000	26.0401	26.020000	26.0200	-0.326%	3,183	+13.492%
2025-12-02	26.320000	26.3500	26.000000	26.1050	+0.118%	4,605	+13.122%
2025-12-01	26.120000	26.2221	26.074300	26.0743	-0.111%	2,327	+13.256%
2025-11-28	25.990000	26.1034	25.990000	26.1034	+0.669%	466	+13.129%
2025-11-26	25.990000	26.0000	25.930000	25.9300	-0.580%	361	+13.886%
2025-11-25	25.950000	26.0812	25.875000	26.0812	+1.171%	495	+13.226%
2025-11-24	25.770000	25.8500	25.770000	25.7793	+0.030%	2,722	+14.552%
2025-11-21	25.440000	25.8700	25.440000	25.7716	+2.426%	9,729	+14.586%
2025-11-20	25.540000	25.5750	25.135000	25.1612	-1.193%	3,094	+17.366%
2025-11-19	25.610000	25.6100	25.370000	25.4649	+0.050%	1,296	+15.966%
2025-11-18	25.340000	25.5200	25.320000	25.4523	-0.324%	9,881	+16.023%
2025-11-17	25.790000	25.7901	25.500000	25.5350	-1.732%	2,488	+15.648%
2025-11-14	25.985000	25.9850	25.985000	25.9850	-0.345%	222	+13.645%
2025-11-13	26.180000	26.3900	26.075000	26.0750	-0.350%	3,723	+13.253%
2025-11-12	26.010000	26.2300	26.000000	26.1667	+0.382%	4,705	+12.856%
2025-11-11	25.800000	26.1100	25.800000	26.0670	+1.295%	4,419	+13.287%
2025-11-10	25.733800	25.7338	25.733800	25.7338	+0.954%	91	+14.754%
2025-11-07	25.230000	25.4905	25.090000	25.4905	+0.860%	6,185	+15.849%
2025-11-06	25.273100	25.2731	25.273100	25.2731	-1.050%	271	+16.846%
2025-11-05	25.460000	25.5413	25.460000	25.5413	+1.088%	456	+15.619%
2025-11-04	25.266500	25.2665	25.266500	25.2665	-0.369%	258	+16.876%
2025-11-03	25.210000	25.3600	25.210000	25.3600	+0.142%	1,261	+16.446%
2025-10-31	25.260000	25.3700	25.260000	25.3241	-0.469%	973	+16.611%
2025-10-30	25.600000	25.6270	25.443400	25.4434	-1.698%	776	+16.064%
2025-10-29	25.810000	25.8828	25.810000	25.8828	-0.371%	196	+14.094%
2025-10-28	26.060000	26.0600	25.950000	25.9791	-0.588%	438	+13.671%
2025-10-27	26.132800	26.1328	26.132800	26.1328	+0.049%	207	+13.002%
2025-10-24	26.180000	26.1800	26.080100	26.1200	+0.342%	1,115	+13.057%
2025-10-23	25.950000	26.0700	25.936400	26.0311	+0.837%	1,749	+13.444%
2025-10-22	25.815000	25.8150	25.815000	25.8150	+0.758%	30	+14.393%
2025-10-21	25.600000	25.7250	25.600000	25.6208	-1.002%	695	+15.260%
2025-10-20	25.867200	25.8800	25.867200	25.8800	+0.485%	674	+14.106%
2025-10-17	25.800000	25.8000	25.755000	25.7550	+0.624%	387	+14.660%
2025-10-16	25.590000	25.6800	25.540000	25.5954	+0.314%	3,652	+15.375%
2025-10-15	25.510000	25.5500	25.510000	25.5153	+1.111%	1,729	+15.737%
2025-10-14	24.980000	25.2350	24.980000	25.2350	+0.079%	395	+17.022%
2025-10-13	25.215000	25.2150	25.215000	25.2150	+0.463%	43	+17.115%
2025-10-10	25.390000	25.3900	25.098800	25.0988	-1.804%	605	+17.657%
2025-10-09	25.560000	25.5600	25.560000	25.5600	-0.699%	130	+15.534%
2025-10-08	25.740000	25.7400	25.740000	25.7400	-1.166%	203	+14.726%
2025-10-07	26.043700	26.0437	26.043700	26.0437	+0.091%	124	+13.389%
2025-10-06	26.015000	26.0200	26.015000	26.0200	-0.038%	279	+13.492%
2025-10-03	26.030000	26.0300	26.030000	26.0300	+0.384%	72	+13.448%
2025-10-02	25.920000	25.9303	25.920000	25.9303	+1.217%	967	+13.885%
2025-10-01	25.620000	25.6200	25.618400	25.6184	-0.877%	148	+15.271%
2025-09-30	25.870000	25.8700	25.845000	25.8450	-0.212%	515	+14.260%
2025-09-29	25.940000	25.9400	25.890000	25.9000	-0.058%	813	+14.018%
2025-09-26	25.915100	25.9151	25.915100	25.9151	+0.388%	192	+13.951%
2025-09-25	26.120000	26.1400	25.650000	25.8150	-1.713%	12,269	+14.393%
2025-09-24	26.160000	26.3500	26.160000	26.2650	-0.217%	3,900	+12.433%
2025-09-23	26.440000	26.4594	26.322100	26.3221	-0.014%	4,574	+12.189%
2025-09-22	26.290000	26.3259	26.290000	26.3259	-0.507%	786	+12.173%
2025-09-19	26.540000	26.5400	26.460000	26.4600	-0.132%	591	+11.605%
2025-09-18	26.450000	26.4950	26.450000	26.4950	-0.107%	515	+11.457%
2025-09-17	26.640000	26.6800	26.523400	26.5234	-0.044%	2,269	+11.338%
2025-09-16	26.500000	26.5600	26.500000	26.5350	+0.435%	909	+11.289%
2025-09-15	26.420000	26.4200	26.420000	26.4200	-0.904%	146	+11.774%
2025-09-12	26.640000	26.6609	26.640000	26.6609	-0.308%	505	+10.764%
2025-09-11	26.710000	26.7434	26.710000	26.7434	+0.804%	663	+10.422%
2025-09-10	26.610000	26.6100	26.508000	26.5300	-0.394%	1,520	+11.310%
2025-09-09	26.670000	26.6900	26.580000	26.6350	-1.040%	3,830	+10.871%
2025-09-08	26.813200	26.9150	26.813200	26.9150	+1.318%	181	+9.718%
2025-09-05	26.565000	26.5650	26.565000	26.5650	+0.529%	135	+11.164%
2025-09-04	26.384500	26.4251	26.384500	26.4251	+0.744%	130	+11.752%
2025-09-03	26.290000	26.2900	26.230000	26.2300	-0.347%	320	+12.583%
2025-09-02	26.430000	26.4300	26.321400	26.3214	-0.655%	316	+12.192%
2025-08-29	26.680000	26.6800	26.495000	26.4950	-1.345%	656	+11.457%
2025-08-28	26.856300	26.8563	26.856300	26.8563	-0.514%	59	+9.958%
2025-08-27	26.840000	26.9950	26.840000	26.9950	-0.151%	1,064	+9.393%
2025-08-26	27.040000	27.0400	27.020000	27.0358	-0.169%	1,510	+9.228%
2025-08-25	27.081700	27.0817	27.081700	27.0817	-0.692%	60	+9.043%
2025-08-22	27.267800	27.3100	27.122200	27.2703	+1.546%	6,010	+8.289%
2025-08-21	26.870000	26.8700	26.830000	26.8550	-0.056%	1,656	+9.963%
2025-08-20	26.860000	26.8900	26.800000	26.8700	+0.580%	1,224	+9.902%
2025-08-19	26.700000	26.7150	26.700000	26.7150	+0.239%	124	+10.539%
2025-08-18	26.651300	26.6513	26.651300	26.6513	+0.697%	145	+10.804%
2025-08-15	26.430000	26.4700	26.430000	26.4669	+0.732%	1,060	+11.576%
2025-08-14	26.212900	26.2900	26.210000	26.2745	-1.427%	1,304	+12.393%
2025-08-13	26.655000	26.6550	26.655000	26.6550	+1.222%	132	+10.788%
2025-08-12	26.400000	26.4000	26.280000	26.3331	+0.447%	3,190	+12.143%
2025-08-11	26.110000	26.2500	26.110000	26.2158	+0.137%	5,026	+12.644%
2025-08-08	26.180000	26.1800	26.180000	26.1800	-0.018%	55	+12.798%
2025-08-07	26.134500	26.1847	26.134500	26.1847	-0.039%	662	+12.778%
2025-08-06	26.207800	26.2078	26.180000	26.1950	-0.569%	1,768	+12.734%
2025-08-05	26.345000	26.3450	26.345000	26.3450	+0.371%	55	+12.092%
2025-08-04	26.250000	26.2600	26.210000	26.2476	+0.711%	555	+12.508%
2025-08-01	26.262600	26.2626	26.062300	26.0623	-1.241%	196	+13.308%
2025-07-31	26.440000	26.4500	26.389800	26.3898	-0.264%	555	+11.902%
2025-07-30	26.560000	26.5600	26.459600	26.4596	-0.621%	840	+11.606%
2025-07-29	26.650000	26.6500	26.570000	26.6250	-0.337%	10,772	+10.913%
2025-07-28	26.787400	26.7874	26.715000	26.7150	-1.644%	1,249	+10.539%
2025-07-25	26.980000	27.1616	26.980000	27.1616	-0.006%	183	+8.722%
2025-07-24	27.340000	27.3400	27.163100	27.1631	-0.385%	2,020	+8.716%
2025-07-23	27.080000	27.2681	27.080000	27.2681	+1.760%	246	+8.297%
2025-07-22	26.440000	26.8100	26.440000	26.7966	+1.302%	13,967	+10.203%
2025-07-21	26.679900	26.6799	26.452100	26.4521	+0.437%	8,179	+11.638%
2025-07-18	26.490000	26.4900	26.315000	26.3371	-0.209%	582	+12.125%
2025-07-17	26.370000	26.3922	26.306800	26.3922	+0.423%	1,873	+11.891%
2025-07-16	26.281000	26.2810	26.281000	26.2810	+0.004%	50	+12.365%
2025-07-15	26.280000	26.2800	26.280000	26.2800	-0.905%	182	+12.369%
2025-07-14	26.520000	26.5200	26.520000	26.5200	-0.075%	38	+11.352%
2025-07-11	26.540000	26.5400	26.540000	26.5400	-1.198%	155	+11.268%
2025-07-10	26.861900	26.8619	26.861900	26.8619	-0.139%	133	+9.935%
2025-07-09	26.899400	26.8994	26.899400	26.8994	+0.483%	29	+9.782%
2025-07-08	26.736089	26.7700	26.736089	26.7700	+1.248%	271	+10.312%
2025-07-07	26.424600	26.4400	26.424600	26.4400	-1.416%	470	+11.689%
2025-07-03	26.819900	26.8199	26.819900	26.8199	-0.038%	25	+10.107%
2025-07-02	26.830000	26.8300	26.830000	26.8300	+1.245%	245	+10.066%
2025-07-01	26.500000	26.5000	26.500000	26.5000	+0.876%	22	+11.436%
2025-06-30	26.270000	26.2700	26.270000	26.2700	-0.831%	171	+12.412%
2025-06-27	26.450000	26.4900	26.320000	26.4900	+0.972%	2,953	+11.478%
2025-06-26	26.235000	26.2350	26.235000	26.2350	+0.019%	38	+12.562%
2025-06-25	26.230000	26.2300	26.230000	26.2300	-0.719%	21	+12.583%
2025-06-24	26.350000	26.4200	26.270000	26.4200	+0.648%	1,554	+11.774%
2025-06-23	26.250000	26.2500	26.250000	26.2500	+0.421%	196	+12.498%
2025-06-20	26.190000	26.2900	26.140000	26.1400	-0.704%	504	+12.971%
2025-06-18	26.325300	26.3253	26.325300	26.3253	+0.043%	8	+12.176%
2025-06-17	26.314000	26.3140	26.314000	26.3140	-0.852%	22	+12.224%
2025-06-16	26.540000	26.5400	26.540000	26.5400	+1.754%	211	+11.268%
2025-06-13	26.082500	26.0825	26.082500	26.0825	-0.448%	34	+13.220%
2025-06-12	26.230000	26.2300	26.200000	26.2000	-0.758%	396	+12.712%
2025-06-11	26.341600	26.4000	26.320000	26.4000	+0.811%	897	+11.858%
2025-06-10	26.200000	26.2000	26.187700	26.1877	-0.275%	122	+12.765%
2025-06-09	26.250000	26.2600	26.250000	26.2600	+0.791%	525	+12.455%
2025-06-06	26.100000	26.1000	26.054000	26.0540	+0.478%	487	+13.344%
2025-06-05	25.990000	25.9900	25.930000	25.9300	-0.077%	231	+13.886%
2025-06-04	25.970000	26.0481	25.950000	25.9500	+0.209%	761	+13.798%
2025-06-03	25.895900	25.8959	25.895900	25.8959	+0.216%	0	+14.036%
2025-06-02	25.840000	25.8400	25.840000	25.8400	+0.392%	275	+14.283%
2025-05-30	25.739200	25.7392	25.739200	25.7392	+0.035%	43	+14.730%
2025-05-29	25.730100	25.7301	25.730100	25.7301	-0.116%	148	+14.771%
2025-05-28	25.800000	25.8010	25.760000	25.7600	-0.732%	1,155	+14.637%
2025-05-27	25.950000	25.9500	25.950000	25.9500	+1.081%	280	+13.798%
2025-05-23	25.672500	25.6725	25.672500	25.6725	-0.049%	269	+15.028%
2025-05-22	25.660000	25.6850	25.660000	25.6850	-0.500%	692	+14.972%
2025-05-21	25.990200	25.9902	25.814000	25.8140	-0.868%	781	+14.398%
2025-05-20	26.030000	26.0400	26.030000	26.0400	-0.374%	362	+13.405%
2025-05-19	26.137800	26.1378	26.137800	26.1378	+0.260%	39	+12.980%
2025-05-16	26.070000	26.0700	26.070000	26.0700	+0.462%	61	+13.274%
2025-05-15	25.950000	25.9500	25.950000	25.9500	+1.407%	70	+13.798%
2025-05-14	25.600000	25.6600	25.590000	25.5900	-1.482%	566	+15.399%
2025-05-13	25.980000	26.0100	25.975000	25.9750	+0.874%	5,847	+13.689%
2025-05-12	25.750000	25.7500	25.750000	25.7500	+1.578%	122	+14.682%
2025-05-09	25.350000	25.3500	25.350000	25.3500	+1.319%	17	+16.492%
2025-05-08	25.070000	25.0700	25.020000	25.0200	+0.457%	214	+18.028%
2025-05-07	25.055000	25.0550	24.906300	24.9063	-0.295%	104	+18.567%
2025-05-06	25.080000	25.1000	24.980000	24.9800	-0.557%	1,075	+18.217%
2025-05-05	25.200000	25.2000	25.120000	25.1200	+0.480%	540	+17.558%
2025-05-02	25.000100	25.0001	25.000100	25.0001	+0.766%	60	+18.122%
2025-05-01	24.850000	24.8500	24.810000	24.8100	+0.812%	213	+19.027%
2025-04-30	24.510000	24.6101	24.500000	24.6101	-0.617%	819	+19.994%
2025-04-29	24.740000	24.7630	24.660000	24.7630	+0.053%	1,087	+19.253%
2025-04-28	24.750000	24.7500	24.750000	24.7500	+1.082%	99	+19.316%
2025-04-25	24.393500	24.4850	24.393500	24.4850	-0.401%	210	+20.607%
2025-04-24	24.583600	24.5836	24.583600	24.5836	+1.590%	187	+20.123%
2025-04-23	24.280000	24.2800	24.145000	24.1988	+0.452%	336	+22.033%
2025-04-22	23.930000	24.0900	23.930000	24.0900	+2.120%	6,699	+22.584%
2025-04-21	23.610000	23.6100	23.590000	23.5900	-0.127%	455	+25.183%
2025-04-17	23.410000	23.6201	23.410000	23.6201	+1.135%	372	+25.023%
2025-04-16	23.560000	23.5600	23.298600	23.3551	-0.684%	1,567	+26.442%
2025-04-15	23.667900	23.6679	23.516000	23.5160	-0.693%	1,452	+25.577%
2025-04-14	23.610000	23.6800	23.600000	23.6800	+1.186%	1,580	+24.707%
2025-04-11	22.910000	23.4400	22.910000	23.4024	+2.852%	369	+26.186%
2025-04-10	22.660000	22.7535	22.300000	22.7535	-1.818%	384	+29.785%
2025-04-09	21.700000	23.1748	21.700000	23.1748	+7.291%	3,322	+27.425%
2025-04-08	22.140000	22.1400	21.600000	21.6000	-1.884%	468	+36.716%
2025-04-07	21.530000	22.0147	21.530000	22.0147	-0.611%	3,308	+34.140%
2025-04-04	22.360000	22.3601	22.140000	22.1500	-6.224%	4,385	+33.321%
2025-04-03	23.780000	23.7800	23.620000	23.6200	-2.678%	809	+25.024%
2025-04-02	24.220000	24.3600	24.220000	24.2700	-0.288%	798	+21.675%
2025-04-01	24.080000	24.3400	24.080000	24.3400	+0.703%	301	+21.325%
2025-03-31	24.000000	24.1700	24.000000	24.1700	+0.041%	4,263	+22.179%
2025-03-28	24.320000	24.3200	24.160000	24.1600	-2.123%	567	+22.229%
2025-03-27	24.660000	24.6841	24.660000	24.6841	-0.001%	104	+19.634%
2025-03-26	24.660000	24.7500	24.600000	24.6844	-0.079%	1,704	+19.633%
2025-03-25	24.720000	24.7200	24.690000	24.7040	-0.435%	1,572	+19.538%
2025-03-24	24.730000	24.8119	24.730000	24.8119	-0.105%	1,850	+19.018%
2025-03-21	24.760000	24.8800	24.760000	24.8380	-0.529%	9,264	+18.893%
2025-03-20	24.960000	25.0400	24.950000	24.9700	-1.015%	3,357	+18.264%
2025-03-19	25.160000	25.2261	25.160000	25.2261	+0.086%	102	+17.064%
2025-03-18	25.140000	25.2100	25.140000	25.2044	+0.217%	2,131	+17.164%
2025-03-17	25.020000	25.1715	25.020000	25.1499	+1.658%	706	+17.418%
2025-03-14	24.610000	24.7396	24.610000	24.7396	+1.973%	503	+19.366%
2025-03-13	24.470000	24.4700	24.230000	24.2609	-0.407%	1,515	+21.721%
2025-03-12	24.320000	24.4595	24.320000	24.3600	-0.774%	1,485	+21.226%
2025-03-11	24.590000	24.6000	24.550000	24.5500	-1.064%	517	+20.288%
2025-03-10	24.960000	25.0000	24.670000	24.8141	-1.021%	1,287	+19.007%
2025-03-07	24.870000	25.1100	24.870000	25.0700	+0.749%	394	+17.793%
2025-03-06	24.810000	24.9800	24.770000	24.8835	+1.362%	1,190	+18.675%
2025-03-05	24.360000	24.5491	24.280000	24.5491	+3.789%	2,347	+20.292%
2025-03-04	23.481200	23.6530	23.380000	23.6530	-0.324%	476	+24.849%
2025-03-03	24.400000	24.4900	23.700000	23.7300	-1.309%	1,238	+24.444%
2025-02-28	23.930000	24.0600	23.910000	24.0447	-0.418%	4,102	+22.815%
2025-02-27	24.290000	24.3000	24.145700	24.1457	-0.880%	1,028	+22.302%
2025-02-26	24.486800	24.4868	24.320000	24.3600	-0.327%	663	+21.226%
2025-02-25	24.350000	24.4800	24.350000	24.4400	+0.761%	254	+20.829%
2025-02-24	24.420000	24.4200	24.255300	24.2553	-0.054%	1,548	+21.749%
2025-02-21	24.480000	24.4800	24.193300	24.2684	-1.332%	2,075	+21.683%
2025-02-20	24.481000	24.5961	24.481000	24.5961	+0.147%	840	+20.062%
2025-02-19	24.410000	24.5600	24.410000	24.5600	-0.365%	1,920	+20.239%
2025-02-18	24.580000	24.6500	24.580000	24.6500	+0.530%	287	+19.800%