Dark

FTSL
First Trust Senior Loan Fund ETF
stock NASDAQ ETF

At Close

Aug 10, 2026 3:59:02 PM EDT

44.90USD-0.001%(0.00)151,230

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:06:30 AM EDT

44.60USD-0.680%(-0.31)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	44.9100	44.9200	44.900000	44.9000	-0.012%	151,831	0.000%
2026-08-07	44.9100	44.9400	44.880000	44.9054	+0.023%	175,490	-0.012%
2026-08-06	44.9000	44.9000	44.850000	44.8949	+0.033%	173,640	+0.011%
2026-08-05	44.8800	44.9193	44.855000	44.8800	+0.045%	150,264	+0.045%
2026-08-04	44.8600	44.8900	44.770000	44.8600	+0.045%	188,463	+0.089%
2026-08-03	44.8100	44.8400	44.790000	44.8400	+0.022%	154,294	+0.134%
2026-07-31	44.8100	44.8544	44.750000	44.8300	+0.112%	171,451	+0.156%
2026-07-30	44.7600	44.7900	44.685000	44.7800	+0.161%	236,910	+0.268%
2026-07-29	44.7400	44.7600	44.667600	44.7081	-0.049%	158,268	+0.429%
2026-07-28	44.7300	44.7650	44.695000	44.7300	+0.022%	163,200	+0.380%
2026-07-27	44.7400	44.7464	44.700000	44.7200	-0.045%	214,587	+0.403%
2026-07-24	44.6900	44.7400	44.600000	44.7400	+0.179%	192,586	+0.358%
2026-07-23	44.7200	44.7625	44.620000	44.6600	-0.156%	198,064	+0.537%
2026-07-22	44.7600	44.7850	44.720000	44.7300	-0.067%	137,612	+0.380%
2026-07-21	44.7800	44.7900	44.729700	44.7600	-0.423%	151,704	+0.313%
2026-07-20	45.0200	45.0200	44.950000	44.9500	-0.111%	296,463	-0.111%
2026-07-17	44.9400	45.0000	44.930000	45.0000	+0.156%	303,020	-0.222%
2026-07-16	44.9400	44.9699	44.910000	44.9300	+0.008%	235,916	-0.067%
2026-07-15	44.9500	44.9800	44.910000	44.9265	-0.075%	233,128	-0.059%
2026-07-14	44.9300	44.9700	44.910000	44.9600	+0.111%	194,042	-0.133%
2026-07-13	44.9000	44.9300	44.860000	44.9100	-0.022%	189,764	-0.022%
2026-07-10	44.9300	44.9300	44.870000	44.9200	+0.111%	115,685	-0.045%
2026-07-09	44.8700	44.9200	44.848800	44.8700	+0.022%	204,360	+0.067%
2026-07-08	44.7900	44.9096	44.780000	44.8600	+0.156%	397,142	+0.089%
2026-07-07	44.8600	44.8800	44.760000	44.7900	-0.089%	467,778	+0.246%
2026-07-06	44.8000	44.8650	44.743100	44.8300	+0.006%	205,844	+0.156%
2026-07-02	44.7800	44.8700	44.730100	44.8275	+0.128%	210,076	+0.162%
2026-07-01	44.7500	44.7900	44.690000	44.7700	+0.045%	363,502	+0.290%
2026-06-30	44.7400	44.7600	44.685000	44.7500	+0.101%	297,603	+0.335%
2026-06-29	44.7000	44.7200	44.680000	44.7050	+0.016%	241,903	+0.436%
2026-06-26	44.6800	44.7500	44.450000	44.6979	+0.003%	257,623	+0.452%
2026-06-25	44.7100	44.7300	44.650100	44.6965	-0.524%	136,846	+0.455%
2026-06-24	44.9500	44.9700	44.922800	44.9318	-0.118%	147,814	-0.071%
2026-06-23	44.9900	45.0000	44.950000	44.9850	-0.011%	130,166	-0.189%
2026-06-22	45.0000	45.0070	44.950000	44.9900	-0.022%	245,704	-0.200%
2026-06-18	45.0300	45.0300	44.960000	45.0000	+0.134%	203,633	-0.222%
2026-06-17	44.9600	44.9997	44.915000	44.9397	-0.067%	196,953	-0.088%
2026-06-16	45.0000	45.0200	44.950000	44.9700	-0.022%	225,888	-0.156%
2026-06-15	44.9700	44.9800	44.920100	44.9800	+0.134%	230,332	-0.178%
2026-06-12	44.9600	44.9600	44.880000	44.9200	-0.045%	277,549	-0.045%
2026-06-11	44.8800	44.9700	44.830100	44.9400	+0.134%	208,185	-0.089%
2026-06-10	44.9100	44.9400	44.860000	44.8800	-0.067%	251,854	+0.045%
2026-06-09	44.9700	44.9700	44.870000	44.9100	-0.059%	367,810	-0.022%
2026-06-08	44.9100	44.9800	44.910000	44.9363	-0.030%	140,790	-0.081%
2026-06-05	45.0100	45.0100	44.930000	44.9500	-0.078%	126,681	-0.111%
2026-06-04	44.9900	44.9900	44.950000	44.9850	+0.033%	125,839	-0.189%
2026-06-03	44.9500	44.9900	44.940000	44.9700	-0.022%	155,853	-0.156%
2026-06-02	44.9700	44.9950	44.950000	44.9800	+0.022%	162,986	-0.178%
2026-06-01	45.0100	45.0100	44.880100	44.9700	+0.067%	135,225	-0.156%
2026-05-29	45.0100	45.0100	44.940000	44.9400	0.000%	181,206	-0.089%
2026-05-28	44.9700	45.0100	44.930000	44.9400	-0.044%	213,138	-0.089%
2026-05-27	44.9600	44.9700	44.930000	44.9600	+0.089%	141,792	-0.133%
2026-05-26	44.8900	44.9300	44.890000	44.9200	+0.056%	195,554	-0.045%
2026-05-22	44.9700	44.9700	44.840000	44.8950	-0.078%	383,561	+0.011%
2026-05-21	44.9000	44.9399	44.860000	44.9300	-0.509%	199,998	-0.067%
2026-05-20	45.1000	45.1700	45.070000	45.1600	+0.177%	327,969	-0.576%
2026-05-19	45.0800	45.1400	45.080000	45.0800	-0.122%	254,521	-0.399%
2026-05-18	45.0900	45.1700	45.090000	45.1350	-0.011%	180,079	-0.521%
2026-05-15	45.1800	45.2200	45.125000	45.1400	-0.133%	218,248	-0.532%
2026-05-14	45.1800	45.2100	45.170000	45.2000	0.000%	195,194	-0.664%
2026-05-13	45.1700	45.2200	45.080000	45.2000	+0.066%	180,924	-0.664%
2026-05-12	45.1700	45.1850	45.130000	45.1700	-0.111%	221,415	-0.598%
2026-05-11	45.2200	45.2500	45.200000	45.2200	0.000%	250,234	-0.708%
2026-05-08	45.2000	45.2399	45.150000	45.2200	0.000%	139,776	-0.708%
2026-05-07	45.2000	45.2200	45.160000	45.2200	+0.111%	142,785	-0.708%
2026-05-06	45.1700	45.1800	45.111700	45.1700	+0.088%	171,527	-0.598%
2026-05-05	45.1000	45.1500	45.100000	45.1304	+0.035%	156,046	-0.511%
2026-05-04	45.1100	45.1200	45.030000	45.1148	-0.012%	221,809	-0.476%
2026-05-01	45.1000	45.1300	45.040100	45.1200	+0.111%	209,518	-0.488%
2026-04-30	45.1100	45.1399	45.060000	45.0700	-0.044%	224,984	-0.377%
2026-04-29	45.1000	45.1050	45.020000	45.0900	+0.044%	192,645	-0.421%
2026-04-28	45.1100	45.2399	45.030000	45.0700	-0.089%	107,894	-0.377%
2026-04-27	45.0300	45.1200	45.020100	45.1100	+0.200%	328,468	-0.466%
2026-04-24	45.0700	45.0700	44.990000	45.0200	-0.022%	210,243	-0.267%
2026-04-23	45.0200	45.0900	44.950000	45.0300	-0.067%	321,386	-0.289%
2026-04-22	45.0200	45.1274	45.010000	45.0600	+0.089%	222,286	-0.355%
2026-04-21	44.9900	45.0699	44.950000	45.0200	-0.464%	338,959	-0.267%
2026-04-20	45.2100	45.2500	45.170000	45.2300	0.000%	316,627	-0.730%
2026-04-17	45.1400	45.2350	44.970000	45.2300	+0.355%	153,322	-0.730%
2026-04-16	45.1100	45.1200	45.000000	45.0700	0.000%	326,449	-0.377%
2026-04-15	45.0800	45.1000	44.900000	45.0700	+0.044%	389,916	-0.377%
2026-04-14	44.9200	45.0600	44.910100	45.0500	+0.178%	417,880	-0.333%
2026-04-13	44.9100	44.9700	44.830000	44.9700	-0.022%	218,946	-0.156%
2026-04-10	44.9700	45.0300	44.940100	44.9800	-0.111%	231,843	-0.178%
2026-04-09	45.0100	45.0800	44.950000	45.0300	+0.044%	252,335	-0.289%
2026-04-08	44.8800	45.0200	44.820000	45.0100	+0.379%	496,357	-0.244%
2026-04-07	44.8500	44.8500	44.730000	44.8400	-0.022%	582,882	+0.134%
2026-04-06	44.7800	44.9000	44.770000	44.8500	+0.063%	356,850	+0.111%
2026-04-02	44.7800	44.8399	44.710900	44.8217	-0.063%	207,566	+0.175%
2026-04-01	44.8400	44.8600	44.795000	44.8500	+0.112%	348,208	+0.111%
2026-03-31	44.7300	44.8400	44.679400	44.8000	+0.336%	1,087,563	+0.223%
2026-03-30	44.6000	44.7000	44.473100	44.6500	+0.326%	2,639,252	+0.560%
2026-03-27	44.6400	44.6400	44.500000	44.5050	-0.369%	386,927	+0.888%
2026-03-26	44.7500	44.7900	44.640000	44.6700	-0.733%	233,173	+0.515%
2026-03-25	44.9900	45.0100	44.960000	45.0000	+0.134%	346,459	-0.222%
2026-03-24	44.8900	44.9599	44.840000	44.9400	-0.105%	373,823	-0.089%
2026-03-23	44.9400	45.0251	44.930000	44.9872	+0.281%	475,184	-0.194%
2026-03-20	45.0200	45.0300	44.850000	44.8610	-0.309%	163,709	+0.087%
2026-03-19	44.8900	45.0000	44.860000	45.0000	+0.178%	257,616	-0.222%
2026-03-18	45.0100	45.0101	44.910000	44.9200	-0.222%	210,125	-0.045%
2026-03-17	44.9200	45.0200	44.920000	45.0200	+0.178%	183,586	-0.267%
2026-03-16	44.8600	44.9768	44.860000	44.9400	+0.089%	177,410	-0.089%
2026-03-13	44.9400	44.9800	44.880000	44.9000	-0.067%	198,495	0.000%
2026-03-12	44.9700	44.9890	44.890000	44.9300	-0.133%	180,929	-0.067%
2026-03-11	44.9900	45.0550	44.980000	44.9900	+0.022%	270,464	-0.200%
2026-03-10	44.9500	45.0698	44.905400	44.9800	-0.044%	318,608	-0.178%
2026-03-09	44.6800	45.0000	44.680000	45.0000	+0.424%	478,731	-0.222%
2026-03-06	44.8500	44.9330	44.730000	44.8100	-0.089%	371,122	+0.201%
2026-03-05	44.9600	44.9950	44.810000	44.8500	-0.267%	350,946	+0.111%
2026-03-04	44.7000	44.9750	44.620000	44.9700	+0.897%	636,705	-0.156%
2026-03-03	44.5500	44.6298	44.440000	44.5700	-0.112%	602,604	+0.740%
2026-03-02	44.3700	44.6550	44.370000	44.6200	+0.180%	358,511	+0.628%
2026-02-27	44.7900	44.8700	44.520000	44.5400	-0.514%	441,843	+0.808%
2026-02-26	44.8300	44.8400	44.750000	44.7700	-0.189%	653,395	+0.290%
2026-02-25	44.8000	44.8750	44.780000	44.8550	+0.100%	737,510	+0.100%
2026-02-24	44.9100	44.9100	44.783400	44.8100	-0.200%	531,081	+0.201%
2026-02-23	45.1400	45.1400	44.870000	44.9000	-0.421%	439,621	0.000%
2026-02-20	45.1200	45.1599	45.070000	45.0900	-0.551%	212,178	-0.421%
2026-02-19	45.3600	45.3601	45.325000	45.3400	-0.088%	157,379	-0.970%
2026-02-18	45.3800	45.3899	45.320100	45.3800	+0.154%	289,320	-1.058%
2026-02-17	45.2700	45.3598	45.270000	45.3100	+0.022%	191,871	-0.905%
2026-02-13	45.3100	45.3400	45.240000	45.3000	+0.088%	256,312	-0.883%
2026-02-12	45.3400	45.4800	45.250000	45.2600	-0.110%	497,674	-0.795%
2026-02-11	45.3400	45.3900	45.290000	45.3100	-0.077%	486,319	-0.905%
2026-02-10	45.4300	45.4300	45.310000	45.3450	-0.154%	404,401	-0.981%
2026-02-09	45.3600	45.4499	45.360000	45.4150	+0.143%	257,751	-1.134%
2026-02-06	45.3500	45.3599	45.267600	45.3500	+0.243%	279,118	-0.992%
2026-02-05	45.3400	45.3400	45.230000	45.2400	-0.243%	315,123	-0.752%
2026-02-04	45.4300	45.4460	45.330000	45.3500	-0.330%	377,125	-0.992%
2026-02-03	45.5800	45.5951	45.410000	45.5000	-0.154%	585,215	-1.319%
2026-02-02	45.5800	45.5800	45.462500	45.5700	+0.330%	485,564	-1.470%
2026-01-30	45.5300	45.5484	45.380000	45.4200	-0.329%	586,862	-1.145%
2026-01-29	45.6100	45.6300	45.545000	45.5700	-0.241%	495,216	-1.470%
2026-01-28	45.7100	45.7263	45.670000	45.6800	-0.109%	153,342	-1.708%
2026-01-27	45.7300	45.7400	45.690000	45.7300	+0.022%	318,456	-1.815%
2026-01-26	45.7900	45.7900	45.710000	45.7200	-0.196%	408,356	-1.794%
2026-01-23	45.8100	45.8300	45.800000	45.8100	-0.065%	180,466	-1.986%
2026-01-22	45.8000	45.8400	45.800000	45.8400	+0.087%	255,764	-2.051%
2026-01-21	45.7800	45.8400	45.780000	45.8000	-0.478%	318,245	-1.965%
2026-01-20	46.0500	46.0700	46.010000	46.0200	-0.141%	252,672	-2.434%
2026-01-16	46.0800	46.0900	46.050000	46.0850	+0.033%	224,982	-2.571%
2026-01-15	46.0900	46.0900	46.050000	46.0700	-0.022%	265,330	-2.540%
2026-01-14	46.0600	46.0812	46.050000	46.0800	+0.022%	214,716	-2.561%
2026-01-13	46.0800	46.0900	46.050000	46.0700	-0.022%	266,081	-2.540%
2026-01-12	46.0700	46.0800	46.030000	46.0800	+0.043%	227,871	-2.561%
2026-01-09	46.0200	46.0600	46.020000	46.0600	+0.130%	186,916	-2.518%
2026-01-08	46.0100	46.0572	46.000000	46.0000	-0.065%	214,866	-2.391%
2026-01-07	46.0000	46.0300	45.990000	46.0300	+0.087%	276,625	-2.455%
2026-01-06	45.9500	46.0000	45.950000	45.9900	+0.022%	294,519	-2.370%
2026-01-05	45.9400	45.9800	45.940000	45.9800	+0.152%	247,137	-2.349%
2026-01-02	45.9200	45.9200	45.880000	45.9100	+0.065%	169,442	-2.200%
2025-12-31	45.9000	45.9300	45.870000	45.8800	0.000%	405,894	-2.136%
2025-12-30	45.9300	45.9300	45.870000	45.8800	-0.044%	591,885	-2.136%
2025-12-29	45.8900	45.9300	45.880000	45.9000	+0.109%	207,073	-2.179%
2025-12-26	45.8600	45.9500	45.820000	45.8500	-0.109%	132,868	-2.072%
2025-12-24	45.8700	45.9100	45.870000	45.9000	+0.044%	127,849	-2.179%
2025-12-23	45.8600	45.9000	45.840000	45.8800	+0.044%	235,927	-2.136%
2025-12-22	45.8600	45.8900	45.850000	45.8600	+0.065%	222,786	-2.093%
2025-12-19	45.8400	45.8400	45.820000	45.8300	+0.044%	242,630	-2.029%
2025-12-18	45.8300	45.8300	45.775000	45.8100	+0.044%	409,103	-1.986%
2025-12-17	45.8300	45.8400	45.780000	45.7900	-0.065%	247,870	-1.944%
2025-12-16	45.8200	45.8600	45.790000	45.8200	+0.044%	227,580	-2.008%
2025-12-15	45.8200	45.8300	45.790000	45.8000	-0.022%	293,868	-1.965%
2025-12-12	45.8000	45.8100	45.762600	45.8100	-0.500%	198,746	-1.986%
2025-12-11	46.0400	46.0499	46.030000	46.0400	-0.022%	225,858	-2.476%
2025-12-10	45.9800	46.0500	45.980000	46.0500	+0.065%	440,372	-2.497%
2025-12-09	45.9800	46.0200	45.980000	46.0200	+0.087%	325,017	-2.434%
2025-12-08	46.0200	46.0200	45.970000	45.9800	+0.065%	166,660	-2.349%
2025-12-05	45.9700	46.0000	45.950000	45.9500	-0.044%	164,339	-2.285%
2025-12-04	45.9800	45.9800	45.950000	45.9700	+0.044%	229,932	-2.328%
2025-12-03	45.8900	45.9500	45.890000	45.9500	+0.087%	211,631	-2.285%
2025-12-02	45.9000	45.9200	45.880000	45.9100	+0.022%	194,716	-2.200%
2025-12-01	45.8900	45.9150	45.870000	45.9000	+0.013%	206,197	-2.179%
2025-11-28	45.9100	45.9100	45.860000	45.8939	+0.030%	93,821	-2.166%
2025-11-26	45.8300	45.9200	45.830000	45.8800	+0.065%	206,026	-2.136%
2025-11-25	45.7500	45.8600	45.750000	45.8500	+0.175%	336,851	-2.072%
2025-11-24	45.7700	45.7900	45.430000	45.7700	+0.109%	234,534	-1.901%
2025-11-21	45.7500	45.7666	45.710000	45.7200	-0.479%	315,836	-1.794%
2025-11-20	46.0000	46.0000	45.940000	45.9400	-0.065%	582,233	-2.264%
2025-11-19	45.9700	45.9780	45.940000	45.9700	+0.022%	147,271	-2.328%
2025-11-18	45.9300	45.9700	45.930000	45.9600	-0.022%	198,491	-2.306%
2025-11-17	45.9700	45.9890	45.936000	45.9700	0.000%	262,387	-2.328%
2025-11-14	45.9300	45.9800	45.880000	45.9700	+0.065%	277,527	-2.328%
2025-11-13	45.6200	45.9800	45.620000	45.9400	-0.087%	194,944	-2.264%
2025-11-12	45.9700	45.9800	45.920000	45.9800	+0.109%	193,011	-2.349%
2025-11-11	45.9500	45.9700	45.920000	45.9300	-0.022%	284,062	-2.243%
2025-11-10	45.9100	45.9500	45.890000	45.9400	+0.153%	338,766	-2.264%
2025-11-07	45.8700	45.8820	45.520100	45.8700	+0.109%	184,031	-2.115%
2025-11-06	45.8200	45.8400	45.671700	45.8200	-0.022%	234,007	-2.008%
2025-11-05	45.7900	45.8500	45.391500	45.8300	+0.109%	287,953	-2.029%
2025-11-04	45.8200	45.8200	45.497700	45.7800	-0.087%	160,476	-1.922%
2025-11-03	45.8000	45.8495	45.700000	45.8200	+0.044%	194,520	-2.008%
2025-10-31	45.8300	45.8449	45.770000	45.8000	+0.044%	170,860	-1.965%
2025-10-30	45.8000	45.8370	45.770000	45.7800	-0.022%	231,302	-1.922%
2025-10-29	45.8100	45.8200	45.780000	45.7900	0.000%	232,310	-1.944%
2025-10-28	45.7600	45.7931	45.750100	45.7900	+0.109%	232,885	-1.944%
2025-10-27	45.6700	45.7600	45.670000	45.7400	+0.088%	244,330	-1.836%
2025-10-24	45.7000	45.7300	45.685000	45.7000	+0.066%	178,652	-1.751%
2025-10-23	45.6500	45.6900	45.611900	45.6700	+0.110%	155,526	-1.686%
2025-10-22	45.6400	45.6700	45.150000	45.6200	0.000%	370,038	-1.578%
2025-10-21	45.6700	45.6932	45.505000	45.6200	-0.545%	183,154	-1.578%
2025-10-20	45.8000	45.8900	45.640000	45.8700	+0.175%	263,996	-2.115%
2025-10-17	45.7500	45.8100	45.750000	45.7900	+0.131%	259,304	-1.944%
2025-10-16	45.8400	45.8666	45.695000	45.7300	-0.175%	531,279	-1.815%
2025-10-15	45.7700	45.8200	45.750000	45.8100	+0.175%	393,680	-1.986%
2025-10-14	45.6700	45.7400	45.660900	45.7300	-0.022%	330,633	-1.815%
2025-10-13	45.7900	45.7900	45.465000	45.7400	+0.066%	231,132	-1.836%
2025-10-10	45.8600	45.8600	45.420000	45.7100	-0.262%	386,187	-1.772%
2025-10-09	45.8700	45.9000	45.715000	45.8300	-0.044%	222,494	-2.029%
2025-10-08	45.8600	45.8800	45.850000	45.8500	+0.022%	293,352	-2.072%
2025-10-07	45.8800	45.9000	45.840000	45.8400	-0.044%	626,544	-2.051%
2025-10-06	45.8900	45.8950	45.840000	45.8600	-0.044%	608,360	-2.093%
2025-10-03	45.8500	45.8900	45.749862	45.8800	+0.087%	253,340	-2.136%
2025-10-02	45.8500	45.8500	45.820000	45.8400	0.000%	286,105	-2.051%
2025-10-01	45.8000	45.8600	45.640000	45.8400	0.000%	197,428	-2.051%
2025-09-30	45.8500	45.8994	45.820000	45.8400	-0.044%	559,385	-2.051%
2025-09-29	45.9200	45.9700	45.840000	45.8600	-0.044%	863,881	-2.093%
2025-09-26	45.8600	45.8900	45.800000	45.8800	+0.153%	164,861	-2.136%
2025-09-25	45.8900	46.1295	45.810000	45.8100	-0.672%	243,284	-1.986%
2025-09-24	46.1300	46.1300	46.100100	46.1200	0.000%	217,163	-2.645%
2025-09-23	46.0800	46.1200	46.070000	46.1200	+0.022%	192,877	-2.645%
2025-09-22	46.1000	46.1499	46.005500	46.1100	0.000%	213,428	-2.624%
2025-09-19	46.0700	46.1100	46.070000	46.1100	+0.043%	244,811	-2.624%
2025-09-18	46.0700	46.1250	46.041000	46.0900	+0.065%	287,133	-2.582%
2025-09-17	46.0400	46.0700	46.030000	46.0600	+0.022%	255,063	-2.518%
2025-09-16	46.0700	46.0960	46.040000	46.0500	-0.043%	226,061	-2.497%
2025-09-15	46.0600	46.1098	46.060000	46.0700	+0.043%	271,816	-2.540%
2025-09-12	46.0500	46.0600	46.030000	46.0500	0.000%	192,566	-2.497%
2025-09-11	46.0100	46.0500	46.010000	46.0500	+0.065%	174,739	-2.497%
2025-09-10	46.0100	46.0400	45.990100	46.0200	+0.065%	296,498	-2.434%
2025-09-09	46.0000	46.0350	45.975000	45.9900	-0.022%	221,889	-2.370%
2025-09-08	46.0000	46.0400	45.980000	46.0000	+0.022%	178,711	-2.391%
2025-09-05	45.9700	46.0100	45.958500	45.9900	+0.131%	156,656	-2.370%
2025-09-04	45.9500	45.9500	45.930000	45.9300	+0.044%	164,767	-2.243%
2025-09-03	45.9200	45.9700	45.800000	45.9100	-0.109%	302,367	-2.200%
2025-09-02	45.9200	45.9600	45.869200	45.9600	0.000%	222,534	-2.306%
2025-08-29	45.9400	45.9800	45.853800	45.9600	+0.087%	215,546	-2.306%
2025-08-28	45.9700	45.9700	45.910000	45.9200	-0.022%	166,117	-2.221%
2025-08-27	45.9000	45.9593	45.900000	45.9300	0.000%	112,617	-2.243%
2025-08-26	45.9100	45.9600	45.910000	45.9300	+0.022%	168,864	-2.243%
2025-08-25	45.9400	45.9400	45.790000	45.9200	+0.087%	282,767	-2.221%
2025-08-22	45.8200	45.9300	45.820000	45.8800	+0.065%	296,374	-2.136%
2025-08-21	45.8400	45.8600	45.800000	45.8500	-0.564%	118,724	-2.072%
2025-08-20	46.1000	46.1100	46.080000	46.1100	+0.043%	145,378	-2.624%
2025-08-19	46.0800	46.1100	46.078300	46.0900	+0.022%	254,719	-2.582%
2025-08-18	46.0800	46.0900	46.050000	46.0800	0.000%	208,366	-2.561%
2025-08-15	46.0800	46.0800	45.060000	46.0800	0.000%	102,313	-2.561%
2025-08-14	46.0500	46.0900	46.050000	46.0800	+0.043%	133,758	-2.561%
2025-08-13	46.0200	46.0600	46.020000	46.0600	+0.152%	194,207	-2.518%
2025-08-12	45.9900	46.0000	45.965000	45.9900	-0.022%	298,841	-2.370%
2025-08-11	46.0100	46.0100	45.980000	46.0000	-0.087%	231,203	-2.391%
2025-08-08	45.9800	46.0600	45.980000	46.0400	+0.152%	446,599	-2.476%
2025-08-07	45.9600	45.9799	45.950000	45.9700	+0.022%	134,528	-2.328%
2025-08-06	45.9600	45.9700	45.930000	45.9600	0.000%	162,514	-2.306%
2025-08-05	45.9700	45.9700	45.940000	45.9600	+0.065%	170,642	-2.306%
2025-08-04	45.9500	45.9500	45.920000	45.9300	+0.022%	203,118	-2.243%
2025-08-01	45.9200	45.9600	45.880000	45.9200	0.000%	328,107	-2.221%
2025-07-31	45.9700	45.9700	45.920000	45.9200	0.000%	218,731	-2.221%
2025-07-30	45.9500	45.9500	45.910000	45.9200	-0.065%	159,422	-2.221%
2025-07-29	45.9600	45.9600	45.950000	45.9500	0.000%	161,676	-2.285%
2025-07-28	45.9900	45.9900	45.930000	45.9500	0.000%	260,182	-2.285%
2025-07-25	45.9400	45.9700	45.922500	45.9500	+0.022%	278,598	-2.285%
2025-07-24	45.9600	45.9600	45.940000	45.9400	-0.044%	265,886	-2.264%
2025-07-23	45.9400	45.9600	45.920000	45.9600	+0.044%	164,198	-2.306%
2025-07-22	45.9600	45.9600	45.910000	45.9400	-0.520%	296,502	-2.264%
2025-07-21	46.1400	46.1900	46.140000	46.1800	+0.043%	163,200	-2.772%
2025-07-18	46.1800	46.1800	46.142500	46.1600	+0.065%	166,589	-2.730%
2025-07-17	46.1400	46.1600	46.110000	46.1300	+0.043%	350,564	-2.666%
2025-07-16	46.1400	46.1499	46.110000	46.1100	-0.065%	558,004	-2.624%
2025-07-15	46.1500	46.1500	46.120000	46.1400	+0.087%	183,093	-2.687%
2025-07-14	46.0800	46.1199	46.070000	46.1000	+0.065%	164,471	-2.603%
2025-07-11	46.0600	46.1120	46.000000	46.0700	+0.043%	225,294	-2.540%
2025-07-10	46.0500	46.1190	46.020000	46.0500	+0.022%	152,180	-2.497%
2025-07-09	46.0200	46.0600	46.010000	46.0400	+0.043%	294,328	-2.476%
2025-07-08	45.9800	46.1300	45.970000	46.0200	+0.131%	287,803	-2.434%
2025-07-07	46.0100	46.0400	45.930000	45.9600	-0.130%	538,050	-2.306%
2025-07-03	46.0000	46.0200	45.990000	46.0200	+0.131%	250,678	-2.434%
2025-07-02	45.9300	45.9700	45.920000	45.9600	+0.022%	140,853	-2.306%
2025-07-01	45.8900	45.9500	45.880000	45.9500	+0.131%	208,027	-2.285%
2025-06-30	45.9200	45.9200	45.870000	45.8900	0.000%	637,259	-2.157%
2025-06-27	45.9000	45.9200	45.855000	45.8900	+0.109%	271,862	-2.157%
2025-06-26	45.8500	45.8850	45.750000	45.8400	-0.499%	289,219	-2.051%
2025-06-25	46.0600	46.0800	46.020000	46.0700	+0.022%	292,999	-2.540%
2025-06-24	46.0300	46.0800	46.003200	46.0600	+0.109%	272,878	-2.518%
2025-06-23	46.0400	46.0500	46.000000	46.0100	0.000%	299,602	-2.413%
2025-06-20	46.0000	46.0200	45.960100	46.0100	+0.065%	223,685	-2.413%
2025-06-18	45.9800	46.0000	45.970000	45.9800	0.000%	147,799	-2.349%
2025-06-17	45.9600	46.0000	45.927900	45.9800	+0.087%	275,409	-2.349%
2025-06-16	45.9400	45.9600	45.780000	45.9400	+0.065%	113,165	-2.264%
2025-06-13	45.9100	45.9461	45.900000	45.9100	+0.022%	145,368	-2.200%
2025-06-12	45.9000	45.9100	45.880000	45.9000	-0.044%	177,401	-2.179%
2025-06-11	45.9500	45.9500	45.880000	45.9200	0.000%	601,965	-2.221%
2025-06-10	45.9000	45.9499	45.860000	45.9200	+0.065%	127,446	-2.221%
2025-06-09	45.8900	45.9000	45.840000	45.8900	+0.022%	106,390	-2.157%
2025-06-06	45.8600	45.9400	45.850000	45.8800	+0.131%	383,168	-2.136%
2025-06-05	45.8800	45.8800	45.800000	45.8200	-0.065%	178,683	-2.008%
2025-06-04	45.8800	45.8800	45.790000	45.8500	0.000%	210,076	-2.072%
2025-06-03	45.7900	45.8500	45.790000	45.8500	+0.044%	252,707	-2.072%
2025-06-02	45.8100	45.8899	45.790000	45.8300	+0.066%	229,770	-2.029%
2025-05-30	45.8300	45.8500	45.750000	45.8000	-0.044%	443,750	-1.965%
2025-05-29	45.8200	45.8400	45.728900	45.8200	+0.087%	207,035	-2.008%
2025-05-28	45.7700	45.7976	45.660000	45.7800	+0.066%	197,307	-1.922%
2025-05-27	45.7400	45.7600	45.690000	45.7500	+0.153%	237,871	-1.858%
2025-05-23	45.6900	45.7200	45.645100	45.6800	-0.066%	160,100	-1.708%
2025-05-22	45.6700	45.7200	45.659800	45.7100	+0.088%	376,564	-1.772%
2025-05-21	45.8100	45.8700	45.660000	45.6700	-0.653%	307,701	-1.686%
2025-05-20	45.9900	45.9900	45.955000	45.9700	-0.022%	287,234	-2.328%
2025-05-19	45.9500	46.0100	45.950000	45.9800	-0.022%	179,281	-2.349%
2025-05-16	46.0000	46.0000	45.950000	45.9900	+0.065%	296,160	-2.370%
2025-05-15	45.9500	45.9900	45.880000	45.9600	+0.065%	222,645	-2.306%
2025-05-14	45.9600	45.9600	45.920000	45.9300	-0.011%	324,043	-2.243%
2025-05-13	45.8000	45.9431	45.800000	45.9350	+0.044%	332,838	-2.253%
2025-05-12	45.8200	45.9200	45.750000	45.9150	+0.361%	261,480	-2.211%
2025-05-09	45.7600	45.8000	45.720000	45.7500	+0.131%	336,324	-1.858%
2025-05-08	45.5700	45.7499	45.570000	45.6900	+0.055%	424,942	-1.729%
2025-05-07	45.6900	45.6900	45.640000	45.6650	+0.033%	158,582	-1.675%
2025-05-06	45.5900	45.6500	45.587100	45.6500	+0.011%	207,554	-1.643%
2025-05-05	45.5800	45.7500	45.580000	45.6450	-0.055%	153,091	-1.632%
2025-05-02	45.5800	45.6799	45.580000	45.6700	+0.241%	335,251	-1.686%
2025-05-01	45.6600	45.7399	45.550000	45.5600	-0.044%	347,599	-1.449%
2025-04-30	45.5600	45.6100	45.490000	45.5800	-0.022%	354,311	-1.492%
2025-04-29	45.5700	45.6300	45.470000	45.5900	+0.044%	237,070	-1.513%
2025-04-28	45.5600	45.6000	45.520000	45.5700	+0.088%	188,378	-1.470%
2025-04-25	45.5300	45.6900	45.395000	45.5300	+0.132%	583,778	-1.384%
2025-04-24	45.3500	45.4700	45.343700	45.4700	+0.353%	226,746	-1.254%
2025-04-23	45.3100	45.5978	45.310000	45.3100	+0.288%	680,765	-0.905%
2025-04-22	45.2600	45.3900	45.159500	45.1800	-0.528%	342,079	-0.620%
2025-04-21	45.4000	45.5350	45.350100	45.4200	+0.044%	288,369	-1.145%
2025-04-17	45.3700	45.4000	45.320500	45.4000	+0.287%	315,063	-1.101%
2025-04-16	45.3600	45.4288	45.250000	45.2700	-0.220%	531,491	-0.817%
2025-04-15	45.4400	45.4400	45.230100	45.3700	+0.287%	728,046	-1.036%
2025-04-14	45.0400	45.2600	45.010000	45.2400	+0.199%	372,804	-0.752%
2025-04-11	45.0700	45.1850	44.770000	45.1500	+0.211%	358,064	-0.554%
2025-04-10	45.2500	45.3500	44.955000	45.0550	-0.475%	412,923	-0.344%
2025-04-09	44.8700	45.4720	44.650000	45.2700	+0.824%	514,983	-0.817%
2025-04-08	45.1300	45.1300	44.725000	44.9000	-0.045%	619,833	0.000%
2025-04-07	44.3000	45.0398	44.300000	44.9200	+0.763%	840,045	-0.045%
2025-04-04	44.9100	45.3900	44.520000	44.5800	-1.785%	1,675,021	+0.718%
2025-04-03	45.4700	45.8831	45.330000	45.3900	-0.504%	550,906	-1.080%
2025-04-02	45.6400	45.6800	45.610000	45.6200	-0.044%	184,254	-1.578%
2025-04-01	45.6700	45.7000	45.620000	45.6400	-0.022%	228,179	-1.621%
2025-03-31	45.6900	45.7700	45.490000	45.6500	-0.088%	358,119	-1.643%
2025-03-28	45.8000	45.8000	45.690000	45.6900	-0.131%	461,676	-1.729%
2025-03-27	45.8000	45.8000	45.720000	45.7500	-0.565%	236,674	-1.858%
2025-03-26	46.0600	46.0607	46.010000	46.0100	-0.109%	275,526	-2.413%
2025-03-25	46.0400	46.0700	46.020100	46.0600	+0.087%	239,983	-2.518%
2025-03-24	46.0200	46.0264	45.970000	46.0200	+0.152%	267,178	-2.434%
2025-03-21	45.9400	45.9651	45.940000	45.9500	-0.011%	160,250	-2.285%
2025-03-20	45.9500	45.9700	45.910000	45.9550	+0.033%	182,376	-2.296%
2025-03-19	45.9400	45.9500	45.905000	45.9400	+0.065%	292,547	-2.264%
2025-03-18	45.9100	46.0100	45.900000	45.9100	0.000%	170,303	-2.200%
2025-03-17	45.9200	46.1400	45.898400	45.9100	+0.131%	280,537	-2.200%
2025-03-14	45.8800	46.0600	45.850000	45.8500	0.000%	261,938	-2.072%
2025-03-13	45.9100	45.9400	45.850000	45.8500	-0.087%	263,408	-2.072%
2025-03-12	45.8400	45.9150	45.840000	45.8900	-0.022%	381,647	-2.157%
2025-03-11	45.8500	45.9700	45.850000	45.9000	-0.109%	492,595	-2.179%
2025-03-10	45.9400	45.9900	45.930000	45.9500	0.000%	518,339	-2.285%
2025-03-07	45.9600	45.9700	45.915000	45.9500	+0.011%	257,187	-2.285%
2025-03-06	45.9300	45.9900	45.900000	45.9450	-0.011%	259,803	-2.274%
2025-03-05	45.8900	45.9650	45.840100	45.9500	+0.131%	328,868	-2.285%
2025-03-04	45.9300	46.0300	45.851100	45.8900	-0.152%	310,028	-2.157%
2025-03-03	45.9900	45.9957	45.950000	45.9600	0.000%	223,036	-2.306%
2025-02-28	46.0000	46.0300	45.950000	45.9600	-0.022%	199,057	-2.306%
2025-02-27	46.0700	46.0700	45.960000	45.9700	-0.043%	176,685	-2.328%
2025-02-26	45.9700	46.0402	45.965000	45.9900	+0.022%	189,407	-2.370%
2025-02-25	46.0000	46.0000	45.970000	45.9800	+0.044%	191,352	-2.349%
2025-02-24	46.0100	46.0100	45.950000	45.9600	-0.022%	411,709	-2.306%
2025-02-21	46.0300	46.0900	45.960000	45.9700	-0.670%	342,735	-2.328%
2025-02-20	46.2800	46.2832	46.250000	46.2800	+0.022%	250,066	-2.982%
2025-02-19	46.2900	46.2900	46.250000	46.2700	-0.043%	380,858	-2.961%