Dark

FVC
First Trust Dorsey Wright Dynamic Focus 5 ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 11:05:42 AM EDT

41.73USD-0.299%(-0.13)3,653

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-41.86)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	41.912000	42.070000	41.912000	41.9254	+0.168%	3,653	0.000%
2026-08-07	41.480000	41.855000	41.480000	41.8550	+1.792%	636	+0.168%
2026-08-06	41.110000	41.265000	41.100000	41.1181	-0.810%	2,854	+1.963%
2026-08-05	41.770000	41.770100	41.380100	41.4540	-0.371%	2,995	+1.137%
2026-08-04	41.380000	41.608500	41.380000	41.6085	+2.858%	295	+0.762%
2026-08-03	40.260000	40.469300	40.260000	40.4525	+0.875%	1,154	+3.641%
2026-07-31	39.850000	40.216200	39.850000	40.1018	-0.509%	1,646	+4.547%
2026-07-30	39.851000	40.307100	39.851000	40.3071	+1.664%	1,542	+4.015%
2026-07-29	40.220000	40.340000	39.647400	39.6474	-1.368%	4,086	+5.746%
2026-07-28	39.840000	40.197200	39.820000	40.1972	+0.090%	2,742	+4.299%
2026-07-27	40.400000	40.400000	40.161200	40.1612	+0.243%	390	+4.393%
2026-07-24	40.365000	40.477966	40.063900	40.0639	-1.481%	1,730	+4.646%
2026-07-23	40.595000	40.666300	40.595000	40.6663	-0.581%	661	+3.096%
2026-07-22	41.150000	41.220000	40.904000	40.9040	-0.572%	1,107	+2.497%
2026-07-21	40.630500	41.139400	40.630500	41.1394	+2.733%	1,823	+1.911%
2026-07-20	40.350000	40.420000	40.045000	40.0450	-0.400%	3,991	+4.696%
2026-07-17	40.255000	40.255000	39.930000	40.2059	-0.730%	2,986	+4.277%
2026-07-16	40.730000	40.730000	40.280000	40.5015	-1.444%	2,935	+3.516%
2026-07-15	41.485000	41.485000	40.720000	41.0950	-0.975%	806	+2.021%
2026-07-14	37.440000	41.620000	37.440000	41.4997	+0.764%	2,093	+1.026%
2026-07-13	41.390000	41.390000	40.990000	41.1849	-2.182%	555	+1.798%
2026-07-10	42.085000	42.103800	42.050000	42.1038	-0.745%	649	-0.424%
2026-07-09	42.090000	42.610000	42.090000	42.4200	+2.180%	806	-1.166%
2026-07-08	41.270000	41.515000	40.838933	41.5150	+0.344%	3,848	+0.989%
2026-07-07	41.300100	41.510100	41.145000	41.3728	-2.432%	1,303	+1.336%
2026-07-06	42.130000	42.700000	42.130000	42.4041	+1.360%	2,325	-1.129%
2026-07-02	43.070000	43.070000	41.630000	41.8351	-2.254%	608	+0.216%
2026-07-01	43.170000	43.180000	42.800000	42.8000	-2.280%	4,151	-2.043%
2026-06-30	43.255000	44.229900	43.255000	43.7984	+1.960%	2,957	-4.276%
2026-06-29	42.825000	42.956300	42.780000	42.9563	+1.702%	2,952	-2.400%
2026-06-26	42.240000	42.450000	42.090000	42.2376	-1.035%	2,052	-0.739%
2026-06-25	42.250000	42.740000	42.250000	42.6793	+2.168%	806	-1.766%
2026-06-24	41.790000	41.790000	41.440800	41.7735	-0.054%	1,767	+0.364%
2026-06-23	41.660000	42.070000	41.660000	41.7961	-1.940%	3,189	+0.309%
2026-06-22	42.510000	42.650000	42.470000	42.6231	+1.533%	15,235	-1.637%
2026-06-18	41.766000	42.050000	41.745000	41.9797	+1.367%	4,063	-0.129%
2026-06-17	41.740000	42.069900	41.413400	41.4134	-0.685%	3,398	+1.236%
2026-06-16	42.550000	42.550000	41.699100	41.6991	-1.850%	3,015	+0.543%
2026-06-15	42.430000	42.500000	42.430000	42.4850	+0.189%	2,026	-1.317%
2026-06-12	42.270000	42.405000	42.270000	42.4050	+0.850%	772	-1.131%
2026-06-11	41.570000	42.115000	41.420000	42.0474	+2.186%	1,537	-0.290%
2026-06-10	41.735000	41.830000	41.148100	41.1481	-1.029%	1,457	+1.889%
2026-06-09	41.775000	41.775000	41.576100	41.5761	-0.583%	1,082	+0.840%
2026-06-08	42.030000	42.060000	41.810000	41.8200	+1.975%	4,015	+0.252%
2026-06-05	41.510000	41.590000	41.010000	41.0100	-3.958%	4,126	+2.232%
2026-06-04	42.405000	43.040000	42.405000	42.7000	+0.094%	2,533	-1.814%
2026-06-03	42.890000	42.890000	42.660000	42.6600	+1.402%	432	-1.722%
2026-06-02	41.990000	42.215000	41.990000	42.0700	+0.914%	1,638	-0.344%
2026-06-01	41.688800	41.688800	41.688800	41.6888	+0.131%	266	+0.568%
2026-05-29	41.650000	41.660000	41.455000	41.6341	-0.257%	2,041	+0.700%
2026-05-28	41.720000	41.795000	41.720000	41.7413	+0.916%	1,345	+0.441%
2026-05-27	41.362400	41.362400	41.362400	41.3624	-0.423%	137	+1.361%
2026-05-26	41.520000	41.760000	41.500100	41.5380	+0.898%	1,301	+0.933%
2026-05-22	40.930000	41.168400	40.930000	41.1684	+1.197%	1,858	+1.839%
2026-05-21	40.530000	40.685000	40.530000	40.6814	-0.136%	2,180	+3.058%
2026-05-20	40.270000	40.736700	40.270000	40.7367	+1.254%	1,466	+2.918%
2026-05-19	39.930000	40.232100	39.700000	40.2321	+0.219%	751	+4.209%
2026-05-18	40.170000	40.170000	39.960000	40.1441	-0.176%	1,689	+4.437%
2026-05-15	40.150000	40.275000	40.150000	40.2150	-0.841%	4,213	+4.253%
2026-05-14	40.460000	40.580000	40.460000	40.5559	+0.410%	574	+3.377%
2026-05-13	40.170000	40.390200	40.170000	40.3902	+0.707%	1,641	+3.801%
2026-05-12	39.720000	40.106600	39.715000	40.1066	-0.309%	1,532	+4.535%
2026-05-11	40.230900	40.230900	40.230900	40.2309	+1.281%	367	+4.212%
2026-05-08	39.670000	39.721900	39.611000	39.7219	+1.942%	3,621	+5.547%
2026-05-07	39.140000	39.340000	38.780000	38.9653	-1.677%	10,099	+7.597%
2026-05-06	39.460000	39.630000	39.351600	39.6300	+1.877%	3,443	+5.792%
2026-05-05	38.770000	38.960000	38.770000	38.8999	+1.488%	2,189	+7.778%
2026-05-04	38.460000	38.460000	38.270000	38.3295	-0.442%	4,787	+9.382%
2026-05-01	38.530000	38.530000	38.300000	38.4995	-0.051%	1,641	+8.899%
2026-04-30	37.890000	38.519000	37.890000	38.5190	+2.254%	3,268	+8.843%
2026-04-29	37.520000	37.670000	37.450000	37.6700	+0.489%	3,441	+11.297%
2026-04-28	37.591000	37.591000	37.260000	37.4866	-1.047%	3,100	+11.841%
2026-04-27	37.880000	37.960000	37.710000	37.8832	-0.127%	4,150	+10.670%
2026-04-24	37.890000	38.007100	37.730000	37.9313	+0.937%	2,405	+10.530%
2026-04-23	37.610000	37.645100	37.440000	37.5791	+0.462%	1,756	+11.566%
2026-04-22	37.380000	37.406300	37.290100	37.4063	+0.596%	890	+12.081%
2026-04-21	37.300000	37.300000	37.150000	37.1847	-0.507%	1,757	+12.749%
2026-04-20	37.220000	37.459900	37.220000	37.3741	+0.004%	2,706	+12.178%
2026-04-17	37.300000	37.510000	37.300000	37.3726	+1.006%	1,790	+12.182%
2026-04-16	36.710000	37.070000	36.710000	37.0003	+0.354%	12,890	+13.311%
2026-04-15	36.810000	36.909000	36.680000	36.8699	-0.136%	83,551	+13.712%
2026-04-14	36.770000	36.960000	36.770000	36.9200	+0.805%	2,909	+13.557%
2026-04-13	36.340000	36.625000	36.330000	36.6250	+0.991%	8,293	+14.472%
2026-04-10	36.230000	36.265500	36.220000	36.2655	-0.216%	946	+15.607%
2026-04-09	36.145000	36.350400	35.970000	36.3440	+0.238%	3,573	+15.357%
2026-04-08	35.920000	36.257600	35.700000	36.2576	+2.611%	2,938	+15.632%
2026-04-07	35.160000	35.335000	35.080000	35.3350	+0.029%	3,588	+18.651%
2026-04-06	35.370000	35.400000	35.181000	35.3249	+0.455%	3,367	+18.685%
2026-04-02	34.640000	35.165000	34.640000	35.1650	+0.057%	1,880	+19.225%
2026-04-01	35.160000	35.290000	35.030100	35.1450	+0.911%	1,776	+19.293%
2026-03-31	34.375000	34.827800	34.370000	34.8278	+3.005%	4,277	+20.379%
2026-03-30	33.985000	34.000000	33.811600	33.8116	-1.596%	925	+23.997%
2026-03-27	34.940000	34.940000	34.360000	34.3600	-2.360%	43,926	+22.018%
2026-03-26	35.410000	35.719900	35.140000	35.1905	-2.016%	86,580	+19.138%
2026-03-25	35.940000	35.960000	35.870000	35.9145	+1.568%	2,544	+16.737%
2026-03-24	34.980000	35.390000	34.980000	35.3600	+0.638%	4,173	+18.567%
2026-03-23	35.300000	35.755000	35.135800	35.1358	+1.198%	1,140	+19.324%
2026-03-20	35.020000	35.020100	34.505000	34.7200	-1.657%	2,940	+20.753%
2026-03-19	34.920000	35.310700	34.890000	35.3050	-0.017%	4,799	+18.752%
2026-03-18	35.440000	35.535000	35.240000	35.3111	-0.700%	4,201	+18.732%
2026-03-17	35.570000	35.610000	35.420000	35.5600	+0.637%	7,304	+17.900%
2026-03-16	35.300100	35.433100	35.285000	35.3350	+1.319%	14,860	+18.651%
2026-03-13	35.240000	35.240000	34.875000	34.8750	-0.428%	32,522	+20.216%
2026-03-12	35.690000	35.690000	34.945000	35.0250	-2.748%	10,828	+19.701%
2026-03-11	36.080000	36.080000	35.920000	36.0145	-0.077%	1,355	+16.413%
2026-03-10	36.060000	36.690000	36.000000	36.0421	-0.530%	3,521	+16.323%
2026-03-09	35.292000	36.234000	35.180000	36.2340	+1.380%	5,088	+15.707%
2026-03-06	35.521000	35.970000	35.521000	35.7407	-2.187%	3,196	+17.304%
2026-03-05	37.020000	37.020000	36.205000	36.5397	-2.218%	1,424	+14.739%
2026-03-04	37.115000	37.376100	37.115000	37.3684	+1.106%	1,399	+12.195%
2026-03-03	37.000000	37.011000	36.895000	36.9596	-2.159%	2,948	+13.436%
2026-03-02	37.360000	37.870000	37.360000	37.7750	+0.394%	2,174	+10.987%
2026-02-27	37.440000	37.626700	37.440000	37.6267	-0.540%	1,364	+11.425%
2026-02-26	37.722000	37.830800	37.411100	37.8308	-0.420%	4,927	+10.823%
2026-02-25	37.800000	37.990300	37.800000	37.9903	+0.866%	2,666	+10.358%
2026-02-24	37.690100	37.720000	37.664300	37.6643	+1.099%	1,369	+11.313%
2026-02-23	37.530000	37.530000	37.170000	37.2547	-1.571%	8,186	+12.537%
2026-02-20	37.520000	37.849500	37.520000	37.8495	+0.255%	730	+10.769%
2026-02-19	37.703600	37.753200	37.530000	37.7532	-0.296%	2,848	+11.051%
2026-02-18	37.591200	37.950000	37.591200	37.8654	+0.880%	1,688	+10.722%
2026-02-17	37.163300	37.690000	37.163300	37.5350	+0.381%	15,922	+11.697%
2026-02-13	37.485000	37.590000	37.370000	37.3925	+0.775%	41,006	+12.122%
2026-02-12	37.870000	37.870000	37.030000	37.1050	-2.005%	1,527	+12.991%
2026-02-11	37.550000	37.864300	37.550000	37.8643	-0.213%	2,688	+10.725%
2026-02-10	38.190000	38.220000	37.880000	37.9450	-0.745%	5,829	+10.490%
2026-02-09	38.030000	38.305000	38.030000	38.2300	+0.236%	22,512	+9.666%
2026-02-06	37.630000	38.140000	37.630000	38.1400	+2.828%	2,889	+9.925%
2026-02-05	37.170000	37.478800	37.020100	37.0912	-1.406%	2,723	+13.033%
2026-02-04	37.870100	37.870100	37.500100	37.6200	-1.690%	1,438	+11.444%
2026-02-03	38.360000	38.560000	37.925000	38.2668	-0.864%	924	+9.561%
2026-02-02	38.260000	38.680000	38.260000	38.6003	+0.810%	5,830	+8.614%
2026-01-30	38.480000	38.480000	38.160000	38.2900	-1.839%	3,490	+9.494%
2026-01-29	38.750000	39.007500	38.465500	39.0075	+0.108%	3,280	+7.480%
2026-01-28	39.010000	39.010000	38.880000	38.9654	+0.258%	1,309	+7.596%
2026-01-27	38.720000	38.875000	38.720000	38.8650	+0.843%	2,770	+7.874%
2026-01-26	38.440000	38.592200	38.440000	38.5400	+0.065%	1,667	+8.784%
2026-01-23	38.700000	38.700000	38.380000	38.5150	-1.028%	3,634	+8.855%
2026-01-22	39.050000	39.055000	38.760000	38.9150	+0.219%	1,834	+7.736%
2026-01-21	38.480000	38.871400	38.420000	38.8300	+1.589%	4,705	+7.972%
2026-01-20	38.575000	38.605000	38.185000	38.2227	-1.536%	3,998	+9.687%
2026-01-16	38.765000	38.830000	38.590000	38.8191	+0.556%	2,716	+8.002%
2026-01-15	38.600000	38.740000	38.600000	38.6044	+0.977%	8,397	+8.603%
2026-01-14	38.035300	38.230700	37.930000	38.2307	+0.144%	4,220	+9.664%
2026-01-13	38.250100	38.300000	38.140000	38.1756	-0.077%	13,006	+9.823%
2026-01-12	37.880000	38.229900	37.880000	38.2050	+0.069%	4,180	+9.738%
2026-01-09	38.186400	38.205000	38.140100	38.1788	+1.324%	871	+9.813%
2026-01-08	37.730000	37.730100	37.610000	37.6800	+0.023%	4,919	+11.267%
2026-01-07	37.800000	37.930000	37.671300	37.6713	-1.047%	11,579	+11.293%
2026-01-06	37.700000	38.069800	37.700000	38.0698	+1.533%	2,948	+10.128%
2026-01-05	37.300000	37.495000	37.300000	37.4950	+1.310%	5,770	+11.816%
2026-01-02	36.500000	37.039000	36.500000	37.0100	+1.765%	7,899	+13.281%
2025-12-31	36.750000	36.750000	36.255000	36.3680	-0.843%	4,040	+15.281%
2025-12-30	36.800000	36.800000	36.630000	36.6772	-0.040%	7,686	+14.309%
2025-12-29	36.660000	36.770000	36.610000	36.6919	-0.175%	6,864	+14.263%
2025-12-26	36.850000	36.850000	36.710000	36.7561	-0.305%	1,022	+14.064%
2025-12-24	36.770000	36.870000	36.770000	36.8686	+0.159%	1,751	+13.716%
2025-12-23	36.741200	36.827000	36.730000	36.8100	+0.126%	2,582	+13.897%
2025-12-22	36.605000	36.763600	36.570000	36.7636	+1.124%	2,270	+14.041%
2025-12-19	36.120000	36.440000	36.110000	36.3550	+1.182%	7,653	+15.322%
2025-12-18	36.050000	36.050000	35.410000	35.9302	+1.210%	18,575	+16.686%
2025-12-17	35.890000	35.960000	35.425000	35.5008	-1.225%	6,067	+18.097%
2025-12-16	36.060000	36.060000	35.690000	35.9409	-0.435%	13,294	+16.651%
2025-12-15	36.365000	36.400000	35.850000	36.0978	-0.296%	23,815	+16.144%
2025-12-12	36.490000	36.490000	36.115000	36.2050	-1.698%	6,319	+15.800%
2025-12-11	36.762200	36.850000	36.680500	36.8302	+0.074%	7,679	+13.834%
2025-12-10	36.490000	36.802800	36.490000	36.8028	+0.871%	3,660	+13.919%
2025-12-09	36.450000	36.552200	36.420000	36.4850	+0.178%	1,992	+14.911%
2025-12-08	36.470000	36.470000	36.300000	36.4200	-0.164%	2,462	+15.116%
2025-12-05	36.540000	36.570000	36.440000	36.4800	+0.164%	3,494	+14.927%
2025-12-04	36.426000	36.465000	36.310000	36.4204	-0.171%	4,083	+15.115%
2025-12-03	36.310000	36.482800	36.310000	36.4828	+0.482%	8,668	+14.918%
2025-12-02	36.270000	36.307800	36.080000	36.3078	+0.311%	3,231	+15.472%
2025-12-01	36.200000	36.280000	36.150000	36.1954	-0.387%	2,847	+15.831%
2025-11-28	36.210000	36.335900	36.210000	36.3359	+0.486%	1,815	+15.383%
2025-11-26	36.059100	36.195000	36.020000	36.1600	+0.506%	5,198	+15.944%
2025-11-25	35.760000	35.978000	35.760000	35.9780	+0.596%	1,989	+16.531%
2025-11-24	35.544600	35.765000	35.470000	35.7650	+0.920%	2,369	+17.225%
2025-11-21	35.220000	35.510100	35.080000	35.4390	+0.837%	7,024	+18.303%
2025-11-20	35.750000	35.750000	35.090000	35.1450	-0.804%	3,620	+19.293%
2025-11-19	35.420000	35.545000	35.350000	35.4300	-0.224%	23,293	+18.333%
2025-11-18	35.428900	35.580000	35.428900	35.5097	-0.120%	1,654	+18.067%
2025-11-17	35.590000	35.832000	35.552500	35.5525	-0.802%	1,104	+17.925%
2025-11-14	35.830000	35.914000	35.830000	35.8400	-0.084%	4,217	+16.979%
2025-11-13	36.031000	36.031000	35.870000	35.8700	-0.720%	4,908	+16.882%
2025-11-12	36.110000	36.130000	36.080000	36.1300	+0.083%	5,631	+16.040%
2025-11-11	36.040000	36.110000	36.040000	36.1000	+0.166%	3,354	+16.137%
2025-11-10	35.950000	36.068200	35.950000	36.0402	+0.335%	4,488	+16.330%
2025-11-07	35.700000	35.919700	35.700000	35.9197	+0.395%	1,568	+16.720%
2025-11-06	35.880000	35.910000	35.740000	35.7782	-0.534%	10,159	+17.181%
2025-11-05	35.840000	35.970400	35.830000	35.9704	+0.238%	4,138	+16.555%
2025-11-04	35.870000	35.958969	35.785000	35.8850	-0.375%	2,637	+16.833%
2025-11-03	35.920000	36.039200	35.900000	36.0200	-0.227%	4,052	+16.395%
2025-10-31	35.930000	36.101900	35.920000	36.1019	+0.409%	5,929	+16.131%
2025-10-30	36.060000	36.094700	35.955000	35.9550	-0.429%	2,662	+16.605%
2025-10-29	36.130000	36.210000	36.040000	36.1100	-0.427%	4,073	+16.105%
2025-10-28	36.320000	36.350000	36.220000	36.2650	-0.261%	3,580	+15.608%
2025-10-27	36.310000	36.410000	36.290000	36.3600	+0.276%	3,525	+15.306%
2025-10-24	36.240000	36.275000	36.140000	36.2600	+0.304%	6,908	+15.624%
2025-10-23	36.135000	36.150000	36.056596	36.1500	+0.180%	6,123	+15.976%
2025-10-22	36.235000	36.235000	36.022000	36.0850	-0.496%	8,383	+16.185%
2025-10-21	36.200100	36.340000	36.131200	36.2650	+0.207%	10,811	+15.608%
2025-10-20	36.020000	36.190000	36.020000	36.1900	+0.529%	7,074	+15.848%
2025-10-17	35.949200	36.015000	35.890300	35.9996	+0.232%	4,995	+16.461%
2025-10-16	36.100000	36.100000	35.870000	35.9161	-0.565%	6,848	+16.731%
2025-10-15	36.200100	36.210000	35.960000	36.1200	-0.012%	4,503	+16.073%
2025-10-14	35.750000	36.199900	35.750000	36.1244	+0.443%	7,993	+16.058%
2025-10-13	35.820000	36.000000	35.820000	35.9650	+0.455%	8,449	+16.573%
2025-10-10	36.160000	36.230000	35.760000	35.8020	-1.048%	3,914	+17.104%
2025-10-09	36.150000	36.216300	36.130000	36.1810	-0.163%	11,066	+15.877%
2025-10-08	36.170000	36.240000	36.170000	36.2400	+0.221%	8,258	+15.688%
2025-10-07	36.180000	36.180000	36.101000	36.1600	-0.124%	2,050	+15.944%
2025-10-06	36.180000	36.210000	36.140000	36.2050	+0.180%	10,693	+15.800%
2025-10-03	36.100000	36.215000	36.080000	36.1400	+0.236%	3,926	+16.008%
2025-10-02	35.995000	36.062500	35.940000	36.0550	-0.028%	20,738	+16.282%
2025-10-01	36.000000	36.094500	36.000000	36.0650	-0.028%	7,625	+16.250%
2025-09-30	36.050000	36.097800	35.900000	36.0750	-0.014%	3,697	+16.217%
2025-09-29	36.160000	36.160000	36.000000	36.0800	+0.250%	6,168	+16.201%
2025-09-26	35.940000	36.009500	35.901000	35.9900	+0.517%	2,986	+16.492%
2025-09-25	35.870000	35.880000	35.780000	35.8050	-1.050%	2,116	+17.094%
2025-09-24	36.244200	36.244200	36.140000	36.1850	-0.248%	2,040	+15.864%
2025-09-23	36.220000	36.285700	36.200000	36.2750	+0.014%	3,199	+15.577%
2025-09-22	35.810000	36.270000	35.810000	36.2700	-0.096%	5,684	+15.593%
2025-09-19	36.290000	36.305000	36.220000	36.3050	+0.096%	6,946	+15.481%
2025-09-18	36.273200	36.280000	36.230000	36.2700	+0.332%	6,317	+15.593%
2025-09-17	36.170000	36.269400	36.060000	36.1500	+0.083%	5,623	+15.976%
2025-09-16	36.140000	36.179200	36.080000	36.1200	-0.290%	4,464	+16.073%
2025-09-15	36.280000	36.307522	36.190000	36.2250	+0.010%	3,512	+15.736%
2025-09-12	36.212000	36.240000	36.180000	36.2215	-0.065%	4,486	+15.747%
2025-09-11	36.080000	36.245000	36.080000	36.2450	+0.318%	3,865	+15.672%
2025-09-10	36.130000	36.154600	36.050000	36.1300	-0.024%	1,999	+16.040%
2025-09-09	36.060000	36.170000	36.050000	36.1385	+0.079%	6,362	+16.013%
2025-09-08	36.080000	36.115000	36.050000	36.1100	+0.014%	8,054	+16.105%
2025-09-05	36.074500	36.105000	36.040000	36.1050	-0.097%	6,409	+16.121%
2025-09-04	36.040000	36.140000	36.020000	36.1400	+0.333%	5,377	+16.008%
2025-09-03	36.025000	36.025000	35.920000	36.0200	+0.111%	6,657	+16.395%
2025-09-02	35.860000	35.980000	35.860000	35.9800	-0.305%	7,590	+16.524%
2025-08-29	36.110800	36.172500	35.985000	36.0900	-0.152%	7,685	+16.169%
2025-08-28	36.100000	36.145000	36.090000	36.1450	+0.058%	1,292	+15.992%
2025-08-27	36.155100	36.155100	36.080000	36.1242	+0.150%	1,654	+16.059%
2025-08-26	36.040000	36.070000	36.000000	36.0700	+0.083%	4,027	+16.233%
2025-08-25	36.040000	36.140600	36.000000	36.0400	-0.235%	5,607	+16.330%
2025-08-22	35.890000	36.155800	35.890000	36.1250	+0.851%	7,176	+16.056%
2025-08-21	35.780000	35.870000	35.767500	35.8200	-0.139%	3,370	+17.045%
2025-08-20	35.410000	35.870000	35.410000	35.8700	-0.070%	3,305	+16.882%
2025-08-19	35.850000	35.972400	35.840000	35.8950	-0.070%	3,398	+16.800%
2025-08-18	35.840000	35.925000	35.840000	35.9200	+0.042%	1,593	+16.719%
2025-08-15	35.900000	35.910000	35.880000	35.9050	-0.167%	6,001	+16.768%
2025-08-14	35.934982	35.985000	35.920000	35.9650	-0.229%	936	+16.573%
2025-08-13	35.961200	36.047600	35.920000	36.0476	+0.347%	5,865	+16.306%
2025-08-12	35.820000	35.922800	35.810500	35.9228	+0.596%	7,415	+16.710%
2025-08-11	35.730000	35.745000	35.690000	35.7100	-0.182%	11,772	+17.405%
2025-08-08	35.760000	35.775000	35.730000	35.7750	+0.042%	4,362	+17.192%
2025-08-07	35.860000	35.860000	35.719500	35.7600	-0.168%	4,923	+17.241%
2025-08-06	35.761000	35.820000	35.761000	35.8200	+0.126%	4,760	+17.045%
2025-08-05	35.770000	35.820000	35.710000	35.7750	-0.084%	7,713	+17.192%
2025-08-04	35.768500	35.810000	35.750000	35.8050	+0.618%	2,715	+17.094%
2025-08-01	35.570000	35.600000	35.530000	35.5850	-0.614%	3,909	+17.818%
2025-07-31	35.790000	35.860000	35.760000	35.8050	+0.013%	20,573	+17.094%
2025-07-30	35.810000	35.948700	35.720000	35.8002	-0.153%	8,467	+17.109%
2025-07-29	35.927400	35.927400	35.590100	35.8550	-0.084%	8,386	+16.930%
2025-07-28	35.930000	36.000000	35.840000	35.8850	-0.181%	5,921	+16.833%
2025-07-25	35.870000	35.950000	35.860000	35.9500	+0.167%	8,268	+16.621%
2025-07-24	35.850000	35.950000	35.850000	35.8900	-0.014%	7,353	+16.816%
2025-07-23	35.890000	35.895000	35.840000	35.8950	+0.139%	3,885	+16.800%
2025-07-22	35.700000	35.845000	35.700000	35.8450	+0.448%	10,812	+16.963%
2025-07-21	35.690000	35.830000	35.680000	35.6850	-0.042%	7,049	+17.487%
2025-07-18	35.707400	35.719900	35.595000	35.7000	+0.140%	1,868	+17.438%
2025-07-17	35.480000	35.690000	35.480000	35.6500	+0.413%	13,302	+17.603%
2025-07-16	35.463600	35.510000	35.350000	35.5034	+0.094%	8,561	+18.088%
2025-07-15	35.550000	35.650000	35.410000	35.4700	-0.337%	24,945	+18.200%
2025-07-14	35.560000	35.605000	35.546800	35.5900	+0.084%	7,399	+17.801%
2025-07-11	35.560000	35.560000	35.500000	35.5600	-0.196%	18,578	+17.900%
2025-07-10	35.570000	35.630000	35.570000	35.6300	+0.141%	39,552	+17.669%
2025-07-09	35.615000	35.650000	35.520000	35.5800	0.000%	18,797	+17.834%
2025-07-08	35.480500	35.580000	35.471800	35.5800	-0.084%	6,258	+17.834%
2025-07-07	35.570000	35.740000	35.490000	35.6100	-0.196%	2,733	+17.735%
2025-07-03	35.560100	35.680000	35.560100	35.6800	+0.535%	272,447	+17.504%
2025-07-02	35.450000	35.580000	35.420000	35.4900	-0.281%	31,861	+18.133%
2025-07-01	35.433500	35.590000	35.433500	35.5900	+0.169%	2,294	+17.801%
2025-06-30	35.510000	35.530000	35.390000	35.5300	+0.410%	8,236	+18.000%
2025-06-27	35.400000	35.440000	35.320000	35.3850	+0.355%	90,182	+18.484%
2025-06-26	35.130000	35.340000	35.130000	35.2600	-0.339%	13,119	+18.904%
2025-06-25	35.420000	35.430000	35.360100	35.3800	-0.254%	3,382	+18.500%
2025-06-24	35.390000	35.580000	35.390000	35.4700	+0.368%	5,221	+18.200%
2025-06-23	35.180000	35.430000	35.180000	35.3400	+0.142%	47,746	+18.634%
2025-06-20	35.390000	35.390000	35.180000	35.2900	0.000%	7,535	+18.802%
2025-06-18	35.288000	35.290000	35.180000	35.2900	+0.057%	4,814	+18.802%
2025-06-17	35.260000	35.270000	35.150000	35.2700	-0.170%	17,499	+18.870%
2025-06-16	35.220000	35.361400	35.220000	35.3300	+0.170%	6,315	+18.668%
2025-06-13	35.295000	35.295000	35.181700	35.2700	-0.254%	56,885	+18.870%
2025-06-12	35.330847	35.359800	35.330847	35.3598	+0.084%	270	+18.568%
2025-06-11	35.420000	35.440000	35.320000	35.3300	+0.028%	3,821	+18.668%
2025-06-10	35.410000	35.410000	35.280000	35.3200	-0.226%	1,117	+18.702%
2025-06-09	35.400000	35.400000	35.319200	35.4000	+0.255%	2,756	+18.433%
2025-06-06	35.360000	35.410000	35.310000	35.3100	-0.057%	2,229	+18.735%
2025-06-05	35.790000	35.790000	35.220000	35.3300	-0.028%	5,935	+18.668%
2025-06-04	35.270000	35.390000	35.270000	35.3400	-0.057%	2,953	+18.634%
2025-06-03	35.300000	35.360000	35.190400	35.3600	+0.170%	4,549	+18.567%
2025-06-02	35.270000	35.300000	35.131200	35.3000	+0.341%	4,611	+18.769%
2025-05-30	35.100000	35.230000	35.100000	35.1800	+0.057%	7,812	+19.174%
2025-05-29	35.110000	35.250000	35.110000	35.1600	-0.227%	5,484	+19.242%
2025-05-28	35.200000	35.246200	35.120000	35.2400	+0.057%	63,127	+18.971%
2025-05-27	35.140000	35.300000	35.140000	35.2200	+0.370%	3,580	+19.039%
2025-05-23	34.910000	35.090000	34.910000	35.0900	+0.086%	21,641	+19.480%
2025-05-22	35.010000	35.140000	34.955000	35.0600	-0.313%	8,989	+19.582%
2025-05-21	35.220000	35.220000	35.075300	35.1700	-0.340%	3,078	+19.208%
2025-05-20	32.640000	35.290000	31.900000	35.2900	-0.311%	21,013	+18.802%
2025-05-19	35.140000	35.400000	35.140000	35.4000	+0.028%	2,566	+18.433%
2025-05-16	35.320000	35.390000	35.320000	35.3900	+0.426%	37,035	+18.467%
2025-05-15	35.165000	35.240000	35.090000	35.2400	+0.257%	2,460	+18.971%
2025-05-14	35.070000	35.190000	35.070000	35.1495	+0.084%	1,545	+19.277%
2025-05-13	35.169400	35.182700	35.120000	35.1200	+0.200%	1,113	+19.378%
2025-05-12	35.220000	35.220000	35.000000	35.0500	+0.588%	99,987	+19.616%
2025-05-09	34.850800	34.909900	34.780000	34.8450	+0.043%	16,824	+20.320%
2025-05-08	34.880000	34.960000	34.760000	34.8300	+0.317%	11,319	+20.372%
2025-05-07	34.765000	34.773900	34.710000	34.7200	-0.430%	3,787	+20.753%
2025-05-06	34.730100	34.870000	34.680000	34.8700	+0.115%	2,277	+20.233%
2025-05-05	34.680000	34.830000	34.680000	34.8300	+0.288%	1,695	+20.372%
2025-05-02	34.740000	34.820000	34.730000	34.7300	+0.347%	13,090	+20.718%
2025-05-01	34.675000	34.720000	34.610000	34.6100	-0.403%	22,521	+21.137%
2025-04-30	34.510000	34.750000	34.510000	34.7500	+0.086%	37,089	+20.649%
2025-04-29	34.520000	34.720000	34.520000	34.7200	+0.448%	28,121	+20.753%
2025-04-28	34.540000	34.565000	34.510800	34.5650	-0.043%	482	+21.294%
2025-04-25	34.590000	34.590000	34.500000	34.5800	+0.043%	23,605	+21.242%
2025-04-24	34.430000	34.565000	34.430000	34.5650	+0.831%	2,420	+21.294%
2025-04-23	34.530000	34.530000	34.270100	34.2800	+0.175%	14,519	+22.303%
2025-04-22	34.050000	34.300000	34.050000	34.2200	+0.706%	74,634	+22.517%
2025-04-21	34.010000	34.040000	33.800300	33.9800	-0.381%	2,324	+23.383%
2025-04-17	34.205000	34.250000	34.006800	34.1100	+0.059%	7,600	+22.912%
2025-04-16	34.160000	34.260000	34.010000	34.0900	-0.467%	4,042	+22.984%
2025-04-15	34.261200	34.369900	34.120000	34.2500	+0.234%	32,105	+22.410%
2025-04-14	34.160000	34.235000	34.090500	34.1700	+0.441%	2,571	+22.697%
2025-04-11	33.720000	34.157800	33.720000	34.0200	+0.710%	13,987	+23.238%
2025-04-10	33.971500	34.000000	33.601000	33.7800	-1.888%	5,319	+24.113%
2025-04-09	32.990000	34.480000	32.790000	34.4300	+4.428%	20,543	+21.770%
2025-04-08	33.590000	33.853600	32.850000	32.9700	-1.169%	15,616	+27.162%
2025-04-07	32.600000	33.460000	32.540000	33.3600	-0.239%	5,612	+25.676%
2025-04-04	33.770000	33.970000	33.310000	33.4400	-3.016%	47,927	+25.375%
2025-04-03	34.640000	34.750000	34.360000	34.4800	-2.736%	10,309	+21.593%
2025-04-02	35.230000	35.450000	35.220200	35.4500	+0.482%	4,768	+18.266%
2025-04-01	34.985000	35.280000	34.985000	35.2800	+0.284%	5,904	+18.836%
2025-03-31	34.830000	35.180000	34.790000	35.1800	+0.199%	42,594	+19.174%
2025-03-28	35.441500	35.490300	34.971000	35.1100	-1.321%	28,759	+19.412%
2025-03-27	35.640000	35.761000	35.580000	35.5800	-1.167%	3,373	+17.834%
2025-03-26	36.121500	36.155000	35.895000	36.0000	-0.552%	3,358	+16.459%
2025-03-25	36.230000	36.308400	36.180000	36.2000	+0.138%	25,541	+15.816%
2025-03-24	35.880000	36.165300	35.880000	36.1500	+1.716%	13,535	+15.976%
2025-03-21	35.290000	35.585000	35.290000	35.5400	-0.587%	20,398	+17.967%
2025-03-20	35.650000	35.790000	35.581000	35.7500	-0.223%	3,024	+17.274%
2025-03-19	35.530000	35.830000	35.530000	35.8300	+1.015%	2,673	+17.012%
2025-03-18	35.480000	35.480000	35.300000	35.4700	-0.608%	4,505	+18.200%
2025-03-17	35.460000	35.770000	35.460000	35.6870	+1.125%	11,975	+17.481%
2025-03-14	35.000000	35.396300	35.000000	35.2900	+1.312%	7,609	+18.802%
2025-03-13	35.040000	35.040000	34.833100	34.8331	-0.930%	62,239	+20.361%
2025-03-12	35.120000	35.290000	35.120000	35.1600	+0.014%	8,143	+19.242%
2025-03-11	35.040000	35.155000	34.990000	35.1550	-0.383%	9,403	+19.259%
2025-03-10	35.505000	35.505000	35.150000	35.2900	-1.754%	6,839	+18.802%
2025-03-07	35.760000	35.930000	35.561400	35.9200	+0.223%	2,660	+16.719%
2025-03-06	35.880000	36.140400	35.690000	35.8400	-1.104%	3,758	+16.979%
2025-03-05	36.025300	36.310000	36.025300	36.2400	+0.613%	1,253	+15.688%
2025-03-04	36.230000	36.280000	35.760000	36.0191	-0.610%	6,192	+16.398%
2025-03-03	36.660000	36.830000	36.240000	36.2400	-1.146%	32,382	+15.688%
2025-02-28	36.500000	36.671100	36.370000	36.6600	+0.455%	6,061	+14.363%
2025-02-27	36.767900	36.790000	36.460000	36.4938	-0.697%	5,957	+14.884%
2025-02-26	36.990000	36.990000	36.740000	36.7500	-0.163%	2,151	+14.083%
2025-02-25	36.635000	36.810000	36.583300	36.8100	-0.058%	6,346	+13.897%
2025-02-24	36.767600	36.945000	36.750000	36.8314	-0.267%	3,952	+13.831%
2025-02-21	37.540000	37.590000	36.891000	36.9300	-1.677%	3,449	+13.527%
2025-02-20	37.594000	37.594000	37.390000	37.5600	-0.477%	5,014	+11.622%
2025-02-19	37.820000	37.826200	37.721200	37.7400	-0.736%	1,974	+11.090%