Dark

FTRI
First Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF
stock NASDAQ ETF

At Close

Aug 10, 2026 3:37:42 PM EDT

17.60USD+0.241%(+0.04)16,002

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-17.56)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	17.470000	17.610000	17.340000	17.6100	+0.298%	16,004	0.000%
2026-08-07	17.550000	17.622800	17.540000	17.5577	+2.262%	10,357	+0.298%
2026-08-06	17.110000	17.230000	17.100000	17.1694	+0.230%	272,661	+2.566%
2026-08-05	17.140000	17.175000	17.080000	17.1300	+2.271%	26,240	+2.802%
2026-08-04	16.700000	16.800000	16.650000	16.7496	+0.928%	37,162	+5.137%
2026-08-03	16.580000	16.620000	16.470000	16.5956	+0.228%	39,959	+6.112%
2026-07-31	16.610000	16.610000	16.380000	16.5578	-0.972%	52,419	+6.355%
2026-07-30	16.620000	16.740000	16.549300	16.7204	+1.644%	16,861	+5.320%
2026-07-29	16.500000	16.575000	16.310000	16.4500	-0.314%	22,095	+7.052%
2026-07-28	16.470000	16.540000	16.450000	16.5018	-0.114%	9,159	+6.716%
2026-07-27	16.580000	16.595000	16.480000	16.5206	-0.554%	16,502	+6.594%
2026-07-24	16.610000	16.675000	16.610000	16.6127	+0.016%	12,084	+6.003%
2026-07-23	16.610000	16.659900	16.585000	16.6100	-0.702%	37,864	+6.020%
2026-07-22	16.660000	16.765300	16.660000	16.7275	+2.309%	10,865	+5.276%
2026-07-21	16.240000	16.360000	16.215000	16.3500	+1.640%	22,146	+7.706%
2026-07-20	16.130000	16.150000	16.075000	16.0862	-0.549%	17,337	+9.473%
2026-07-17	16.090000	16.200000	16.090000	16.1750	+0.730%	6,329	+8.872%
2026-07-16	16.100000	16.130000	16.038000	16.0578	-1.152%	11,458	+9.666%
2026-07-15	16.330000	16.330000	16.145000	16.2450	-0.703%	86,962	+8.403%
2026-07-14	16.450000	16.510000	16.300000	16.3600	+1.363%	30,167	+7.641%
2026-07-13	16.160000	16.210000	16.115000	16.1400	-0.046%	10,062	+9.108%
2026-07-10	16.090000	16.160000	16.090000	16.1474	+0.526%	18,020	+9.058%
2026-07-09	16.130000	16.130000	16.050000	16.0629	+0.390%	58,607	+9.632%
2026-07-08	16.040000	16.050000	15.870000	16.0005	-0.680%	46,551	+10.059%
2026-07-07	16.230000	16.279100	16.061500	16.1100	-0.843%	15,874	+9.311%
2026-07-06	16.320000	16.350000	16.170000	16.2469	+0.540%	267,264	+8.390%
2026-07-02	16.040000	16.220000	16.040000	16.1597	+2.747%	69,412	+8.975%
2026-07-01	15.760000	15.950000	15.727600	15.7276	-0.897%	257,892	+11.969%
2026-06-30	15.930000	15.930000	15.800000	15.8700	-0.140%	46,391	+10.964%
2026-06-29	15.920000	15.920000	15.789400	15.8923	-0.359%	18,669	+10.808%
2026-06-26	15.950000	16.060000	15.919900	15.9496	+0.581%	30,582	+10.410%
2026-06-25	15.830000	15.945500	15.775000	15.8575	+0.396%	49,009	+11.052%
2026-06-24	15.790000	15.895000	15.740000	15.7950	-2.102%	29,773	+11.491%
2026-06-23	16.130000	16.220000	16.090000	16.1341	-1.950%	25,833	+9.148%
2026-06-22	16.780000	16.935700	16.420000	16.4550	-1.364%	14,154	+7.019%
2026-06-18	16.830000	16.840000	16.633900	16.6826	-0.775%	12,417	+5.559%
2026-06-17	17.020000	17.205000	16.800000	16.8129	-1.479%	11,116	+4.741%
2026-06-16	17.040000	17.140000	17.020000	17.0653	+0.307%	22,441	+3.192%
2026-06-15	17.120000	17.190000	17.013000	17.0130	+0.211%	18,760	+3.509%
2026-06-12	16.750000	17.020000	16.750000	16.9771	+1.824%	18,047	+3.728%
2026-06-11	16.430000	16.690000	16.420000	16.6730	+2.038%	23,759	+5.620%
2026-06-10	16.510000	16.580000	16.340000	16.3400	-1.537%	56,572	+7.772%
2026-06-09	16.680000	16.725000	16.410000	16.5950	-0.302%	150,387	+6.116%
2026-06-08	16.850000	16.850000	16.645300	16.6453	-0.536%	32,241	+5.796%
2026-06-05	17.180000	17.180000	16.710000	16.7350	-3.504%	54,111	+5.229%
2026-06-04	17.380000	17.460000	17.300000	17.3426	+0.115%	13,951	+1.542%
2026-06-03	17.340000	17.470000	17.310000	17.3226	-0.411%	16,848	+1.659%
2026-06-02	17.240000	17.420000	17.240000	17.3941	+1.374%	18,768	+1.241%
2026-06-01	17.110000	17.200000	17.040000	17.1584	-0.003%	18,892	+2.632%
2026-05-29	17.170000	17.259000	17.120000	17.1589	-0.413%	29,659	+2.629%
2026-05-28	17.040000	17.260000	17.020000	17.2300	+0.760%	35,009	+2.205%
2026-05-27	17.090000	17.160000	17.050000	17.1000	-0.920%	22,841	+2.982%
2026-05-26	17.180000	17.319000	17.180000	17.2587	+1.117%	26,811	+2.035%
2026-05-22	17.100000	17.105000	16.988700	17.0681	-0.040%	26,706	+3.175%
2026-05-21	16.900000	17.120000	16.870000	17.0750	+0.391%	26,795	+3.133%
2026-05-20	16.930000	17.020000	16.890000	17.0085	+0.863%	30,068	+3.536%
2026-05-19	16.990000	16.990000	16.820000	16.8629	-1.422%	29,403	+4.430%
2026-05-18	17.190000	17.260000	17.070800	17.1062	-0.197%	26,255	+2.945%
2026-05-15	17.310000	17.310000	17.140000	17.1400	-3.022%	137,915	+2.742%
2026-05-14	17.820000	17.820000	17.630000	17.6741	-1.080%	26,089	-0.363%
2026-05-13	17.840000	17.930000	17.790000	17.8671	-0.273%	25,357	-1.439%
2026-05-12	17.730000	17.930000	17.610000	17.9160	+0.956%	16,048	-1.708%
2026-05-11	17.560000	17.770000	17.560000	17.7463	+1.550%	28,858	-0.768%
2026-05-08	17.465000	17.529700	17.460100	17.4755	+0.896%	12,477	+0.770%
2026-05-07	17.620000	17.620000	17.320300	17.3203	-2.026%	40,358	+1.673%
2026-05-06	17.750000	17.750000	17.630000	17.6785	+0.839%	159,791	-0.387%
2026-05-05	17.470000	17.590000	17.450000	17.5314	+1.338%	14,959	+0.448%
2026-05-04	17.360000	17.430000	17.290000	17.3000	-0.685%	20,230	+1.792%
2026-05-01	17.550000	17.550000	17.416000	17.4194	-0.995%	18,436	+1.094%
2026-04-30	17.580000	17.669900	17.570000	17.5944	+1.165%	28,209	+0.089%
2026-04-29	17.490000	17.510000	17.391800	17.3918	-0.421%	82,562	+1.255%
2026-04-28	17.580000	17.600000	17.420000	17.4653	-0.990%	21,789	+0.828%
2026-04-27	17.720000	17.720000	17.610000	17.6400	-0.480%	20,893	-0.170%
2026-04-24	17.820000	17.820000	17.644200	17.7250	-0.375%	160,157	-0.649%
2026-04-23	17.820000	17.910000	17.740000	17.7917	-1.365%	65,078	-1.021%
2026-04-22	18.130000	18.150000	18.010000	18.0380	+0.658%	24,550	-2.373%
2026-04-21	18.210000	18.230000	17.920000	17.9200	-1.726%	71,585	-1.730%
2026-04-20	18.170000	18.270000	18.100000	18.2347	+0.273%	80,856	-3.426%
2026-04-17	18.180000	18.210000	18.060000	18.1850	-0.026%	86,945	-3.162%
2026-04-16	18.130000	18.240000	18.073800	18.1897	+0.329%	17,783	-3.187%
2026-04-15	18.250000	18.250000	18.070000	18.1301	-1.087%	33,736	-2.869%
2026-04-14	18.290000	18.439500	18.280000	18.3294	-0.031%	23,305	-3.925%
2026-04-13	18.300000	18.405000	18.270000	18.3350	+0.081%	22,703	-3.954%
2026-04-10	18.280000	18.350000	18.280000	18.3202	+0.377%	14,804	-3.877%
2026-04-09	18.280000	18.390000	18.220000	18.2514	+0.009%	11,886	-3.514%
2026-04-08	18.250000	18.250000	17.983500	18.2497	+1.050%	41,820	-3.505%
2026-04-07	18.010000	18.060000	17.950000	18.0600	+0.361%	19,227	-2.492%
2026-04-06	18.020000	18.070000	17.960000	17.9950	-0.343%	16,448	-2.139%
2026-04-02	17.800000	18.056900	17.800000	18.0569	+0.401%	15,316	-2.475%
2026-04-01	17.920000	18.010000	17.845000	17.9847	+0.755%	30,014	-2.083%
2026-03-31	17.660000	17.850000	17.649900	17.8500	+1.913%	29,420	-1.345%
2026-03-30	17.670000	17.720000	17.450000	17.5150	+0.258%	59,196	+0.542%
2026-03-27	17.310000	17.540000	17.310000	17.4700	+1.105%	15,476	+0.801%
2026-03-26	17.300000	17.505000	17.270000	17.2790	-1.572%	22,222	+1.916%
2026-03-25	17.500000	17.590000	17.439800	17.5550	+1.350%	30,975	+0.313%
2026-03-24	17.010000	17.420000	17.010000	17.3211	+1.293%	31,677	+1.668%
2026-03-23	16.990000	17.230000	16.890000	17.1000	+1.520%	29,133	+2.982%
2026-03-20	17.230000	17.230000	16.785000	16.8440	-2.415%	17,104	+4.548%
2026-03-19	17.230000	17.340000	17.067655	17.2609	-1.703%	44,295	+2.022%
2026-03-18	17.880000	17.880000	17.550000	17.5600	-2.684%	44,108	+0.285%
2026-03-17	18.050000	18.170000	18.040000	18.0444	+0.554%	46,976	-2.407%
2026-03-16	17.990000	18.050000	17.850000	17.9450	-0.195%	26,518	-1.867%
2026-03-13	18.360000	18.370000	17.950000	17.9800	-1.829%	63,761	-2.058%
2026-03-12	18.330000	18.470000	18.315000	18.3150	+0.516%	26,102	-3.849%
2026-03-11	18.050000	18.223388	17.975000	18.2210	+0.550%	71,895	-3.353%
2026-03-10	18.210000	18.300000	18.110000	18.1213	+0.090%	47,971	-2.822%
2026-03-09	17.900000	18.160000	17.700000	18.1050	+0.249%	70,641	-2.734%
2026-03-06	17.980000	18.148900	17.840000	18.0600	-0.427%	95,967	-2.492%
2026-03-05	18.370000	18.370000	17.981300	18.1374	-2.066%	51,953	-2.908%
2026-03-04	18.660000	18.660000	18.410000	18.5200	+0.267%	38,615	-4.914%
2026-03-03	18.510000	18.510000	18.043346	18.4706	-3.359%	72,190	-4.659%
2026-03-02	19.110000	19.130000	18.940000	19.1126	+0.355%	78,770	-7.862%
2026-02-27	18.900000	19.060000	18.900000	19.0450	+1.169%	54,776	-7.535%
2026-02-26	18.700000	18.850000	18.520000	18.8250	-0.027%	62,680	-6.454%
2026-02-25	18.920000	18.920000	18.670100	18.8300	+0.186%	28,850	-6.479%
2026-02-24	18.530000	18.830000	18.530000	18.7950	+0.994%	77,404	-6.305%
2026-02-23	18.450000	18.670000	18.430000	18.6100	+0.819%	26,737	-5.373%
2026-02-20	18.360000	18.490000	18.280000	18.4588	+0.456%	34,166	-4.598%
2026-02-19	18.250000	18.390000	18.250000	18.3750	+0.488%	37,782	-4.163%
2026-02-18	18.220000	18.350000	18.210000	18.2857	+0.914%	22,944	-3.695%
2026-02-17	18.120000	18.137000	17.850100	18.1201	-0.576%	39,728	-2.815%
2026-02-13	18.010000	18.270000	17.985000	18.2250	+1.327%	40,744	-3.374%
2026-02-12	18.480000	18.480000	17.970000	17.9864	-2.115%	100,492	-2.093%
2026-02-11	18.220000	18.390000	18.120000	18.3750	+2.140%	40,279	-4.163%
2026-02-10	17.940000	18.049000	17.861000	17.9900	+0.549%	40,387	-2.112%
2026-02-09	17.520000	17.891700	17.520000	17.8917	+2.375%	27,134	-1.574%
2026-02-06	17.280000	17.500000	17.280000	17.4767	+2.263%	269,524	+0.763%
2026-02-05	17.380000	17.420000	17.080000	17.0900	-3.035%	75,496	+3.043%
2026-02-04	17.720000	17.739900	17.480000	17.6250	-0.085%	45,403	-0.085%
2026-02-03	17.420000	17.650000	17.420000	17.6400	+2.615%	26,221	-0.170%
2026-02-02	17.140000	17.280000	17.110000	17.1904	-0.114%	65,118	+2.441%
2026-01-30	17.590000	17.590000	17.080000	17.2100	-4.929%	127,456	+2.324%
2026-01-29	18.460000	18.480000	17.840000	18.1023	-0.015%	100,134	-2.720%
2026-01-28	18.100000	18.200000	17.930000	18.1050	+0.811%	62,321	-2.734%
2026-01-27	17.780000	17.959400	17.760000	17.9594	+1.123%	33,965	-1.945%
2026-01-26	17.970000	18.000000	17.750000	17.7600	+0.623%	115,514	-0.845%
2026-01-23	17.490000	17.660000	17.490000	17.6500	+0.992%	30,359	-0.227%
2026-01-22	17.460000	17.585000	17.400000	17.4767	+0.175%	43,837	+0.763%
2026-01-21	17.440000	17.533500	17.349900	17.4461	+1.251%	231,450	+0.939%
2026-01-20	17.130000	17.295000	17.130000	17.2305	+1.155%	47,005	+2.202%
2026-01-16	17.030000	17.072100	16.960000	17.0338	-0.880%	30,619	+3.383%
2026-01-15	17.060000	17.245000	16.970000	17.1850	+0.522%	89,529	+2.473%
2026-01-14	16.940000	17.140000	16.940000	17.0958	+1.670%	109,786	+3.008%
2026-01-13	16.790000	16.870000	16.740000	16.8150	+0.631%	24,962	+4.728%
2026-01-12	16.690000	16.775200	16.684100	16.7095	+1.025%	27,838	+5.389%
2026-01-09	16.480000	16.560000	16.450000	16.5400	+1.443%	25,613	+6.469%
2026-01-08	15.980000	16.304700	15.980000	16.3047	+1.334%	30,079	+8.006%
2026-01-07	16.210000	16.210000	16.020300	16.0900	-1.124%	27,247	+9.447%
2026-01-06	16.180000	16.330000	16.180000	16.2729	+1.168%	39,206	+8.217%
2026-01-05	16.020000	16.130000	16.010000	16.0850	+1.013%	34,407	+9.481%
2026-01-02	15.782000	15.930000	15.780000	15.9237	+1.626%	30,395	+10.590%
2025-12-31	15.740000	15.760000	15.650000	15.6690	-0.703%	22,736	+12.388%
2025-12-30	15.830000	15.840000	15.770000	15.7800	+0.734%	19,857	+11.597%
2025-12-29	15.725000	15.725000	15.630000	15.6650	-1.879%	45,761	+12.416%
2025-12-26	15.970000	16.015000	15.920000	15.9650	+0.608%	34,338	+10.304%
2025-12-24	15.840000	15.875000	15.800000	15.8685	-0.011%	16,411	+10.975%
2025-12-23	15.810000	15.886400	15.788000	15.8703	+0.526%	32,092	+10.962%
2025-12-22	15.710000	15.810000	15.705000	15.7872	+1.705%	18,664	+11.546%
2025-12-19	15.530000	15.609000	15.522500	15.5225	+0.581%	17,950	+13.448%
2025-12-18	15.500000	15.520500	15.405800	15.4328	-0.112%	78,166	+14.108%
2025-12-17	15.360000	15.480000	15.360000	15.4501	+0.840%	15,053	+13.980%
2025-12-16	15.430000	15.430000	15.280000	15.3214	-0.896%	42,733	+14.937%
2025-12-15	15.570000	15.570000	15.380000	15.4599	+0.176%	32,075	+13.908%
2025-12-12	15.560000	15.573500	15.370000	15.4328	-0.786%	25,519	+14.108%
2025-12-11	15.260000	15.637900	15.240000	15.5551	+1.767%	27,465	+13.210%
2025-12-10	15.140000	15.310000	15.040000	15.2850	+1.058%	26,045	+15.211%
2025-12-09	15.131000	15.204800	15.121000	15.1250	-0.624%	38,956	+16.430%
2025-12-08	15.347600	15.360000	15.220000	15.2200	-1.105%	18,357	+15.703%
2025-12-05	15.480000	15.528437	15.380000	15.3900	+0.195%	22,087	+14.425%
2025-12-04	15.330000	15.380000	15.315000	15.3600	+0.033%	13,876	+14.648%
2025-12-03	15.320000	15.415000	15.320000	15.3550	+1.042%	133,814	+14.686%
2025-12-02	15.240000	15.240000	15.100100	15.1967	-0.766%	15,007	+15.880%
2025-12-01	15.340000	15.375000	15.314000	15.3140	+0.207%	8,235	+14.993%
2025-11-28	15.190000	15.310000	15.180000	15.2823	+0.973%	6,949	+15.231%
2025-11-26	14.950000	15.160000	14.950000	15.1350	+1.170%	16,570	+16.353%
2025-11-25	14.880000	14.990000	14.880000	14.9600	+0.803%	9,214	+17.714%
2025-11-24	14.740000	14.840800	14.730000	14.8408	+0.788%	10,328	+18.659%
2025-11-21	14.560000	14.790000	14.560000	14.7247	+1.410%	13,610	+19.595%
2025-11-20	14.870000	14.890100	14.520000	14.5200	-1.959%	14,581	+21.281%
2025-11-19	14.930000	14.930000	14.748400	14.8101	-0.479%	15,153	+18.905%
2025-11-18	14.900000	14.960000	14.820000	14.8814	+0.284%	12,769	+18.336%
2025-11-17	15.035000	15.050000	14.820000	14.8392	-1.925%	22,118	+18.672%
2025-11-14	15.020000	15.170000	15.020000	15.1305	-0.194%	32,791	+16.387%
2025-11-13	15.310000	15.320000	15.150000	15.1599	-0.807%	17,551	+16.162%
2025-11-12	15.223300	15.350000	15.223300	15.2833	+0.678%	31,316	+15.224%
2025-11-11	15.110100	15.199900	15.105000	15.1804	+0.402%	39,539	+16.005%
2025-11-10	15.020000	15.138500	14.950000	15.1196	+1.692%	16,722	+16.471%
2025-11-07	14.730000	14.870000	14.720000	14.8680	+1.429%	16,149	+18.442%
2025-11-06	14.730000	14.730000	14.658500	14.6585	-0.236%	7,589	+20.135%
2025-11-05	14.630000	14.755000	14.630000	14.6932	+1.683%	30,083	+19.851%
2025-11-04	14.470000	14.530000	14.450000	14.4500	-1.734%	16,552	+21.869%
2025-11-03	14.770000	14.770000	14.600000	14.7050	-0.642%	15,590	+19.755%
2025-10-31	14.734659	14.810000	14.734659	14.8000	-0.472%	17,321	+18.986%
2025-10-30	14.930000	14.930000	14.830000	14.8702	-1.013%	27,503	+18.425%
2025-10-29	15.190000	15.190000	15.005000	15.0224	-0.678%	80,816	+17.225%
2025-10-28	15.080000	15.170000	15.060000	15.1250	-0.478%	15,913	+16.430%
2025-10-27	15.330000	15.330000	15.130000	15.1976	-1.058%	25,437	+15.874%
2025-10-24	15.350000	15.390000	15.340000	15.3601	+0.378%	8,699	+14.648%
2025-10-23	15.310000	15.338600	15.255000	15.3022	+1.038%	15,296	+15.081%
2025-10-22	15.030000	15.160000	15.010000	15.1450	+0.634%	19,323	+16.276%
2025-10-21	15.190000	15.200000	15.000000	15.0496	-2.370%	16,221	+17.013%
2025-10-20	15.340000	15.420000	15.325000	15.4150	+0.983%	46,015	+14.239%
2025-10-17	15.270000	15.309900	15.160000	15.2650	-0.570%	160,314	+15.362%
2025-10-16	15.340000	15.430000	15.320000	15.3525	+0.245%	34,556	+14.704%
2025-10-15	15.260000	15.370000	15.230000	15.3150	+1.390%	24,292	+14.985%
2025-10-14	15.020000	15.160000	14.984200	15.1050	-0.951%	74,878	+16.584%
2025-10-13	15.230000	15.308500	15.185000	15.2500	+2.009%	83,756	+15.475%
2025-10-10	15.190000	15.200000	14.940000	14.9496	-2.290%	56,991	+17.796%
2025-10-09	15.560000	15.578200	15.240000	15.3000	-0.778%	80,301	+15.098%
2025-10-08	15.440000	15.447864	15.360000	15.4200	+0.784%	41,268	+14.202%
2025-10-07	15.360000	15.376500	15.275000	15.3000	-0.217%	61,040	+15.098%
2025-10-06	15.240000	15.360000	15.210000	15.3333	+0.826%	42,576	+14.848%
2025-10-03	15.120000	15.250000	15.120000	15.2077	+0.669%	25,120	+15.797%
2025-10-02	15.040000	15.115000	15.000000	15.1066	+0.543%	31,704	+16.572%
2025-10-01	15.190000	15.210000	15.025000	15.0250	-1.116%	34,662	+17.205%
2025-09-30	15.060000	15.194500	15.060000	15.1945	+0.860%	50,754	+15.897%
2025-09-29	15.080000	15.106900	15.040000	15.0650	+1.006%	21,476	+16.893%
2025-09-26	14.770000	14.938600	14.770000	14.9150	+0.980%	38,934	+18.069%
2025-09-25	14.930000	14.949700	14.765000	14.7703	-1.564%	19,950	+19.226%
2025-09-24	15.100000	15.160000	15.000000	15.0050	-1.520%	69,014	+17.361%
2025-09-23	15.250000	15.330000	15.236600	15.2366	+0.148%	48,864	+15.577%
2025-09-22	15.220000	15.230000	15.160000	15.2141	+0.111%	19,563	+15.748%
2025-09-19	15.130000	15.230000	15.130000	15.1972	+0.777%	80,668	+15.877%
2025-09-18	15.060000	15.095000	14.971000	15.0800	-0.363%	63,330	+16.777%
2025-09-17	15.210000	15.315000	15.110000	15.1350	-0.329%	83,483	+16.353%
2025-09-16	15.210000	15.210000	15.110000	15.1850	-0.066%	23,879	+15.970%
2025-09-15	15.240000	15.240000	15.165000	15.1950	-0.549%	71,028	+15.893%
2025-09-12	15.280000	15.310000	15.190000	15.2789	-0.168%	116,896	+15.257%
2025-09-11	15.160000	15.310000	15.160000	15.3046	+1.058%	19,282	+15.063%
2025-09-10	15.130000	15.180000	15.095000	15.1443	+0.449%	173,484	+16.281%
2025-09-09	15.230000	15.260000	15.060000	15.0766	-0.797%	57,267	+16.804%
2025-09-08	15.220000	15.220000	15.070000	15.1978	+0.120%	23,162	+15.872%
2025-09-05	15.130000	15.180000	15.110000	15.1796	+1.197%	17,805	+16.011%
2025-09-04	14.930000	15.010000	14.882300	15.0000	-0.122%	34,625	+17.400%
2025-09-03	15.060000	15.060000	15.010000	15.0183	-0.211%	13,313	+17.257%
2025-09-02	14.960000	15.070000	14.900000	15.0500	+0.434%	199,822	+17.010%
2025-08-29	14.920000	14.999900	14.920000	14.9850	+0.436%	22,184	+17.518%
2025-08-28	14.910000	14.930000	14.830000	14.9200	-0.034%	45,121	+18.029%
2025-08-27	14.880000	14.930000	14.850000	14.9250	-0.067%	19,889	+17.990%
2025-08-26	14.860000	14.935100	14.860000	14.9350	+0.438%	16,330	+17.911%
2025-08-25	14.870000	14.897000	14.850000	14.8698	+0.223%	10,077	+18.428%
2025-08-22	14.630000	14.856500	14.630000	14.8367	+1.517%	20,559	+18.692%
2025-08-21	14.540000	14.615000	14.539900	14.6150	+0.617%	8,581	+20.493%
2025-08-20	14.539900	14.545000	14.480000	14.5254	+0.750%	10,579	+21.236%
2025-08-19	14.484600	14.484600	14.380000	14.4172	-0.502%	11,746	+22.146%
2025-08-18	14.540000	14.540000	14.470000	14.4900	-0.481%	8,640	+21.532%
2025-08-15	14.590000	14.590000	14.530000	14.5600	+0.138%	5,467	+20.948%
2025-08-14	14.540000	14.540000	14.457400	14.5400	-0.542%	23,730	+21.114%
2025-08-13	14.520000	14.619300	14.510000	14.6193	+1.146%	9,579	+20.457%
2025-08-12	14.450000	14.490000	14.410700	14.4536	+0.426%	47,249	+21.838%
2025-08-11	14.410000	14.420000	14.345000	14.3923	-0.212%	35,439	+22.357%
2025-08-08	14.450000	14.477500	14.422100	14.4229	+0.282%	25,513	+22.097%
2025-08-07	14.420000	14.420000	14.310000	14.3824	+0.328%	48,962	+22.441%
2025-08-06	14.400000	14.429900	14.335400	14.3354	-0.483%	27,478	+22.843%
2025-08-05	14.380000	14.406300	14.320600	14.4050	+0.523%	28,875	+22.249%
2025-08-04	14.210000	14.340000	14.210000	14.3300	+1.468%	107,048	+22.889%
2025-08-01	14.150000	14.150000	14.060000	14.1227	+0.047%	25,037	+24.693%
2025-07-31	14.160000	14.200000	14.101000	14.1160	-0.991%	29,876	+24.752%
2025-07-30	14.530000	14.530000	14.185000	14.2573	-2.335%	50,602	+23.516%
2025-07-29	14.570000	14.600000	14.520000	14.5981	+0.538%	16,021	+20.632%
2025-07-28	14.650000	14.650000	14.470000	14.5200	-1.325%	17,771	+21.281%
2025-07-25	14.650000	14.720000	14.622900	14.7150	+0.220%	26,023	+19.674%
2025-07-24	14.700000	14.789300	14.670000	14.6827	-0.622%	11,624	+19.937%
2025-07-23	14.740000	14.840000	14.740000	14.7746	-0.068%	24,096	+19.191%
2025-07-22	14.580000	14.815000	14.580000	14.7847	+2.121%	16,762	+19.110%
2025-07-21	14.480000	14.587900	14.477700	14.4777	+0.936%	34,029	+21.635%
2025-07-18	14.350000	14.440000	14.343500	14.3435	+0.452%	11,532	+22.773%
2025-07-17	14.240000	14.279800	14.190000	14.2789	-0.148%	29,481	+23.329%
2025-07-16	14.300000	14.300000	14.200000	14.3000	+0.007%	15,351	+23.147%
2025-07-15	14.480000	14.480000	14.280000	14.2990	-1.320%	34,628	+23.155%
2025-07-14	14.570000	14.570000	14.480600	14.4903	-0.187%	12,112	+21.530%
2025-07-11	14.490000	14.550000	14.440000	14.5175	-0.088%	14,664	+21.302%
2025-07-10	14.550000	14.575700	14.490000	14.5303	+0.002%	13,192	+21.195%
2025-07-09	14.540000	14.553500	14.450000	14.5300	+0.276%	13,321	+21.198%
2025-07-08	14.480000	14.580000	14.400000	14.4900	+0.277%	62,643	+21.532%
2025-07-07	14.450000	14.500000	14.420200	14.4500	-0.690%	18,789	+21.869%
2025-07-03	14.600000	14.600000	14.530000	14.5504	-0.137%	16,858	+21.028%
2025-07-02	14.411000	14.570300	14.411000	14.5703	+1.112%	19,464	+20.862%
2025-07-01	14.290000	14.440800	14.270000	14.4100	+1.265%	29,054	+22.207%
2025-06-30	14.180000	14.240000	14.110000	14.2300	+0.494%	37,983	+23.753%
2025-06-27	14.270000	14.270000	14.130000	14.1600	-1.106%	331,230	+24.364%
2025-06-26	14.260000	14.349400	14.260000	14.3183	+0.621%	17,951	+22.989%
2025-06-25	14.310000	14.310000	14.222100	14.2300	-0.836%	35,035	+23.753%
2025-06-24	14.370000	14.390000	14.310000	14.3500	-0.485%	28,538	+22.718%
2025-06-23	14.390000	14.460000	14.380000	14.4200	+0.628%	107,901	+22.122%
2025-06-20	14.440000	14.440000	14.330000	14.3300	-0.968%	42,480	+22.889%
2025-06-18	14.580000	14.590000	14.450000	14.4700	-0.276%	146,098	+21.700%
2025-06-17	14.590000	14.590000	14.510000	14.5100	-0.275%	42,847	+21.365%
2025-06-16	14.615400	14.650000	14.517000	14.5500	+0.138%	235,799	+21.031%
2025-06-13	14.450000	14.530000	14.442500	14.5300	+1.537%	14,356	+21.198%
2025-06-12	14.180000	14.310000	14.150000	14.3100	+1.104%	17,876	+23.061%
2025-06-11	14.100000	14.170000	14.050000	14.1537	+0.577%	92,289	+24.420%
2025-06-10	14.090000	14.100000	14.041800	14.0725	+0.334%	13,101	+25.138%
2025-06-09	13.970000	14.090000	13.960000	14.0257	+0.615%	22,886	+25.555%
2025-06-06	14.030000	14.030000	13.940000	13.9400	-0.215%	31,082	+26.327%
2025-06-05	14.051000	14.110000	13.960000	13.9700	0.000%	26,465	+26.056%
2025-06-04	14.000000	14.050000	13.970000	13.9700	0.000%	22,475	+26.056%
2025-06-03	13.920000	14.000000	13.865000	13.9700	-0.214%	41,292	+26.056%
2025-06-02	13.830000	14.000000	13.830000	14.0000	+2.564%	202,395	+25.786%
2025-05-30	13.670000	13.680000	13.570200	13.6500	-0.365%	29,180	+29.011%
2025-05-29	13.730000	13.760000	13.671000	13.7000	+0.146%	20,929	+28.540%
2025-05-28	13.770000	13.770000	13.665688	13.6800	-0.292%	189,329	+28.728%
2025-05-27	13.775000	13.790000	13.720000	13.7200	-0.052%	56,962	+28.353%
2025-05-23	13.530000	13.730000	13.530000	13.7272	+1.383%	14,102	+28.285%
2025-05-22	13.550000	13.610000	13.480000	13.5400	-0.806%	36,588	+30.059%
2025-05-21	13.640000	13.725000	13.623435	13.6500	+0.291%	15,699	+29.011%
2025-05-20	13.500000	13.629900	13.500000	13.6104	+0.520%	17,348	+29.386%
2025-05-19	13.390300	13.540000	13.390300	13.5400	+0.776%	23,194	+30.059%
2025-05-16	13.320000	13.460000	13.310000	13.4358	+0.417%	13,487	+31.068%
2025-05-15	13.280000	13.380000	13.250000	13.3800	+0.720%	115,940	+31.614%
2025-05-14	13.370000	13.370000	13.270000	13.2843	-1.379%	121,326	+32.562%
2025-05-13	13.380000	13.480000	13.345000	13.4700	+0.975%	45,280	+30.735%
2025-05-12	13.500000	13.510000	13.270000	13.3400	-0.448%	35,666	+32.009%
2025-05-09	13.340000	13.400000	13.250000	13.4000	+1.132%	378,399	+31.418%
2025-05-08	13.250000	13.320000	13.210000	13.2500	+0.303%	23,381	+32.906%
2025-05-07	13.230000	13.270000	13.160000	13.2100	-0.420%	18,567	+33.308%
2025-05-06	13.200100	13.270000	13.180000	13.2657	+1.265%	60,349	+32.748%
2025-05-05	13.120000	13.120000	13.020000	13.1000	-0.152%	66,478	+34.427%
2025-05-02	13.180000	13.180000	13.050000	13.1200	+0.923%	21,345	+34.223%
2025-05-01	13.000000	13.076500	12.965000	13.0000	-0.974%	29,935	+35.462%
2025-04-30	13.010000	13.127800	12.950000	13.1278	-0.396%	52,250	+34.143%
2025-04-29	13.210000	13.240000	13.160100	13.1800	-0.603%	25,023	+33.612%
2025-04-28	13.150000	13.287100	13.150000	13.2600	+0.760%	36,656	+32.805%
2025-04-25	13.100000	13.190000	13.092700	13.1600	-0.821%	23,541	+33.815%
2025-04-24	13.130000	13.270000	13.100000	13.2689	+1.990%	32,200	+32.716%
2025-04-23	13.160000	13.160000	12.990400	13.0100	-0.838%	21,042	+35.357%
2025-04-22	13.130000	13.250000	13.120000	13.1200	+1.391%	25,016	+34.223%
2025-04-21	13.130000	13.130000	12.840000	12.9400	-0.538%	25,279	+36.090%
2025-04-17	12.930000	13.077400	12.910000	13.0100	+0.775%	28,407	+35.357%
2025-04-16	12.960000	13.030000	12.856386	12.9100	+1.017%	46,713	+36.406%
2025-04-15	12.840000	12.865900	12.770100	12.7800	-0.156%	21,369	+37.793%
2025-04-14	12.720000	12.889900	12.700000	12.8000	+1.106%	59,950	+37.578%
2025-04-11	12.370000	12.700000	12.370000	12.6600	+3.686%	31,511	+39.100%
2025-04-10	12.150000	12.305100	11.950300	12.2100	-1.053%	98,692	+44.226%
2025-04-09	11.520000	13.370000	11.500000	12.3400	+7.161%	61,204	+42.707%
2025-04-08	12.230000	12.230000	11.391000	11.5154	-2.163%	25,781	+52.926%
2025-04-07	11.640000	12.290000	11.540000	11.7700	-1.753%	54,700	+49.618%
2025-04-04	12.420000	12.420000	11.870000	11.9800	-7.060%	65,415	+46.995%
2025-04-03	12.980000	13.110000	12.890000	12.8900	-3.010%	69,239	+36.618%
2025-04-02	13.220000	13.300000	13.160000	13.2900	-0.150%	36,247	+32.506%
2025-04-01	13.190000	13.310000	13.180000	13.3100	+0.529%	11,779	+32.307%
2025-03-31	13.150000	13.249100	13.000000	13.2400	+0.227%	11,791	+33.006%
2025-03-28	13.320000	13.327400	13.175900	13.2100	-0.900%	20,881	+33.308%
2025-03-27	13.260000	13.380000	13.230000	13.3300	0.000%	39,852	+32.108%
2025-03-26	13.380000	13.423200	13.300000	13.3300	-0.075%	21,797	+32.108%
2025-03-25	13.340000	13.420000	13.338000	13.3400	+0.679%	22,257	+32.009%
2025-03-24	13.240000	13.354400	13.240000	13.2500	+0.760%	37,292	+32.906%
2025-03-21	13.170000	13.170100	13.079765	13.1500	-0.830%	19,921	+33.916%
2025-03-20	13.250000	13.300000	13.200000	13.2600	0.000%	32,590	+32.805%
2025-03-19	13.180000	13.310000	13.171100	13.2600	+0.455%	44,514	+32.805%
2025-03-18	13.240000	13.250000	13.130300	13.2000	+0.304%	21,628	+33.409%
2025-03-17	12.940000	13.198300	12.940000	13.1600	+1.794%	53,248	+33.815%
2025-03-14	12.765000	12.935000	12.765000	12.9281	+1.796%	28,237	+36.215%
2025-03-13	12.650000	12.780000	12.622733	12.7000	+0.435%	18,071	+38.661%
2025-03-12	12.630000	12.690000	12.550800	12.6450	+0.356%	49,568	+39.265%
2025-03-11	12.520000	12.653400	12.500000	12.6002	+0.870%	69,680	+39.760%
2025-03-10	12.600000	12.630000	12.400000	12.4915	-1.450%	41,656	+40.976%
2025-03-07	12.660000	12.700000	12.530000	12.6753	+1.191%	298,259	+38.932%
2025-03-06	12.500000	12.630000	12.491000	12.5261	-0.110%	35,265	+40.586%
2025-03-05	12.260000	12.539900	12.260000	12.5399	+2.600%	29,441	+40.432%
2025-03-04	12.250000	12.341000	12.090300	12.2221	-0.633%	39,904	+44.083%
2025-03-03	12.630000	12.670200	12.240000	12.3000	-1.442%	50,455	+43.171%
2025-02-28	12.380000	12.480000	12.350000	12.4800	+0.002%	17,198	+41.106%
2025-02-27	12.610000	12.620000	12.479700	12.4797	-1.205%	13,979	+41.109%
2025-02-26	12.630000	12.686700	12.580000	12.6319	-0.015%	22,030	+39.409%
2025-02-25	12.625000	12.668300	12.507515	12.6338	-0.049%	36,595	+39.388%
2025-02-24	12.670000	12.670500	12.600000	12.6400	+0.158%	56,757	+39.320%
2025-02-21	12.850000	12.850000	12.610000	12.6200	-1.922%	131,386	+39.540%
2025-02-20	12.800000	12.890000	12.800000	12.8673	+0.723%	43,967	+36.859%
2025-02-19	12.740000	12.800000	12.740000	12.7750	+0.039%	30,196	+37.847%