EMLP
First Trust North American Energy Infrastructure Fund
stockNYSEETF
At CloseOct 2, 2026 3:58:31 PM EDT
41.53USD+0.630%(+0.26)460,613
After-hoursOct 2, 2026 4:56:30 PM EDT
41.50USD-0.072%(-0.03)
EMLP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.24 | 41.70 | 41.24 | 41.54 | +0.654% | 460,613 | 0.000% |
| 2026-10-01 | 40.95 | 41.31 | 40.70 | 41.27 | +0.683% | 259,667 | +0.654% |
| 2026-09-30 | 41.40 | 41.44 | 40.96 | 40.99 | -0.703% | 540,925 | +1.342% |
| 2026-09-29 | 41.22 | 41.35 | 40.97 | 41.28 | -0.097% | 1,232,920 | +0.630% |
| 2026-09-28 | 41.61 | 41.61 | 41.17 | 41.32 | -0.362% | 435,446 | +0.532% |
| 2026-09-25 | 41.61 | 41.61 | 41.22 | 41.47 | -0.336% | 625,397 | +0.169% |
| 2026-09-24 | 41.98 | 42.01 | 41.58 | 41.61 | -1.351% | 512,473 | -0.168% |
| 2026-09-23 | 42.65 | 42.70 | 42.16 | 42.18 | -1.125% | 369,681 | -1.517% |
| 2026-09-22 | 42.88 | 43.10 | 42.63 | 42.66 | -0.721% | 249,705 | -2.625% |
| 2026-09-21 | 43.21 | 43.27 | 42.94 | 42.97 | -0.693% | 245,897 | -3.328% |
| 2026-09-18 | 43.30 | 43.40 | 43.13 | 43.27 | -0.138% | 174,649 | -3.998% |
| 2026-09-17 | 43.23 | 43.47 | 43.20 | 43.33 | +0.580% | 143,667 | -4.131% |
| 2026-09-16 | 43.34 | 43.43 | 42.87 | 43.08 | -0.416% | 297,438 | -3.575% |
| 2026-09-15 | 43.55 | 43.59 | 43.23 | 43.26 | -0.643% | 292,146 | -3.976% |
| 2026-09-14 | 43.89 | 44.01 | 43.46 | 43.54 | -0.571% | 511,576 | -4.593% |
| 2026-09-11 | 44.06 | 44.06 | 43.70 | 43.79 | -0.364% | 309,347 | -5.138% |
| 2026-09-10 | 44.32 | 44.42 | 43.92 | 43.95 | -0.521% | 153,151 | -5.484% |
| 2026-09-09 | 44.48 | 44.58 | 44.05 | 44.18 | -0.495% | 199,225 | -5.976% |
| 2026-09-08 | 44.15 | 44.56 | 44.12 | 44.40 | +0.589% | 170,583 | -6.441% |
| 2026-09-04 | 44.14 | 44.20 | 43.94 | 44.14 | -0.203% | 451,107 | -5.890% |
| 2026-09-03 | 44.26 | 44.47 | 44.20 | 44.23 | +0.045% | 296,788 | -6.082% |
| 2026-09-02 | 44.21 | 44.30 | 43.80 | 44.21 | +0.023% | 227,275 | -6.039% |
| 2026-09-01 | 44.27 | 44.45 | 44.04 | 44.20 | +0.159% | 244,957 | -6.018% |
| 2026-08-31 | 43.95 | 44.15 | 43.84 | 44.13 | +0.387% | 264,460 | -5.869% |
| 2026-08-28 | 44.28 | 44.34 | 43.91 | 43.96 | -0.520% | 279,057 | -5.505% |
| 2026-08-27 | 44.34 | 44.34 | 43.91 | 44.19 | -0.563% | 156,061 | -5.997% |
| 2026-08-26 | 43.83 | 44.50 | 43.83 | 44.44 | +1.253% | 150,415 | -6.526% |
| 2026-08-25 | 43.87 | 44.08 | 43.82 | 43.89 | -0.250% | 122,390 | -5.354% |
| 2026-08-24 | 43.77 | 44.03 | 43.64 | 44.00 | +0.640% | 128,584 | -5.591% |
| 2026-08-21 | 44.50 | 44.55 | 43.72 | 43.72 | -1.598% | 138,964 | -4.986% |
| 2026-08-20 | 44.48 | 44.74 | 44.32 | 44.43 | 0.000% | 235,054 | -6.505% |
| 2026-08-19 | 44.87 | 44.87 | 44.31 | 44.43 | -0.648% | 141,373 | -6.505% |
| 2026-08-18 | 44.50 | 44.94 | 44.50 | 44.72 | +0.675% | 341,150 | -7.111% |
| 2026-08-17 | 44.46 | 44.46 | 44.20 | 44.42 | -0.247% | 201,069 | -6.484% |
| 2026-08-14 | 44.12 | 44.53 | 44.12 | 44.53 | +0.884% | 225,705 | -6.715% |
| 2026-08-13 | 44.00 | 44.31 | 44.00 | 44.14 | +0.136% | 158,494 | -5.890% |
| 2026-08-12 | 43.78 | 44.09 | 43.78 | 44.08 | +0.731% | 198,145 | -5.762% |
| 2026-08-11 | 43.54 | 43.90 | 43.47 | 43.76 | +0.551% | 170,590 | -5.073% |
| 2026-08-10 | 43.50 | 43.56 | 43.33 | 43.52 | +0.207% | 186,559 | -4.550% |
| 2026-08-07 | 43.57 | 43.80 | 43.24 | 43.43 | -0.458% | 161,197 | -4.352% |
| 2026-08-06 | 43.75 | 43.83 | 43.42 | 43.63 | +0.461% | 186,398 | -4.790% |
| 2026-08-05 | 43.93 | 43.96 | 43.29 | 43.43 | -1.026% | 267,355 | -4.352% |
| 2026-08-04 | 43.78 | 44.02 | 43.32 | 43.88 | -0.114% | 659,856 | -5.333% |
| 2026-08-03 | 43.83 | 44.13 | 43.65 | 43.93 | -0.091% | 390,964 | -5.440% |
| 2026-07-31 | 43.87 | 44.10 | 43.70 | 43.97 | +0.365% | 297,788 | -5.526% |
| 2026-07-30 | 44.04 | 44.16 | 43.58 | 43.81 | -0.250% | 183,147 | -5.181% |
| 2026-07-29 | 44.56 | 44.60 | 43.85 | 43.92 | -0.858% | 263,338 | -5.419% |
| 2026-07-28 | 44.25 | 44.76 | 44.24 | 44.30 | +0.317% | 618,045 | -6.230% |
| 2026-07-27 | 44.64 | 44.71 | 44.10 | 44.16 | -1.517% | 223,329 | -5.933% |
| 2026-07-24 | 44.90 | 45.23 | 44.81 | 44.84 | 0.000% | 443,019 | -7.360% |
| 2026-07-23 | 44.62 | 44.93 | 44.59 | 44.84 | +0.448% | 228,121 | -7.360% |
| 2026-07-22 | 44.23 | 44.64 | 44.22 | 44.64 | +1.247% | 320,849 | -6.944% |
| 2026-07-21 | 44.20 | 44.24 | 43.82 | 44.09 | -0.159% | 149,507 | -5.784% |
| 2026-07-20 | 44.34 | 44.56 | 44.16 | 44.16 | -0.068% | 177,128 | -5.933% |
| 2026-07-17 | 44.44 | 44.80 | 44.15 | 44.19 | -0.271% | 144,157 | -5.997% |
| 2026-07-16 | 43.93 | 44.36 | 43.93 | 44.31 | +1.026% | 159,473 | -6.251% |
| 2026-07-15 | 44.30 | 44.40 | 43.82 | 43.86 | -1.038% | 239,883 | -5.290% |
| 2026-07-14 | 44.44 | 44.71 | 44.16 | 44.32 | +0.023% | 162,266 | -6.273% |
| 2026-07-13 | 44.00 | 44.43 | 43.92 | 44.31 | +1.187% | 243,245 | -6.251% |
| 2026-07-10 | 43.86 | 43.90 | 43.55 | 43.79 | 0.000% | 172,832 | -5.138% |
| 2026-07-09 | 44.15 | 44.17 | 43.77 | 43.79 | -0.658% | 124,173 | -5.138% |
| 2026-07-08 | 44.10 | 44.32 | 43.98 | 44.08 | -0.068% | 208,551 | -5.762% |
| 2026-07-07 | 43.64 | 44.32 | 43.60 | 44.11 | +1.730% | 241,350 | -5.826% |
| 2026-07-06 | 43.64 | 43.80 | 43.36 | 43.36 | -0.778% | 190,870 | -4.197% |
| 2026-07-02 | 43.31 | 43.73 | 43.25 | 43.70 | +1.322% | 200,262 | -4.943% |
| 2026-07-01 | 43.47 | 43.56 | 43.11 | 43.13 | -0.851% | 394,403 | -3.687% |
| 2026-06-30 | 43.83 | 43.90 | 43.50 | 43.50 | -0.730% | 226,474 | -4.506% |
| 2026-06-29 | 44.02 | 44.05 | 43.69 | 43.82 | -0.477% | 436,021 | -5.203% |
| 2026-06-26 | 43.77 | 44.07 | 43.73 | 44.03 | +0.548% | 398,583 | -5.655% |
| 2026-06-25 | 43.36 | 43.90 | 43.31 | 43.79 | +0.367% | 190,985 | -5.138% |
| 2026-06-24 | 43.55 | 43.79 | 43.38 | 43.63 | -0.137% | 192,653 | -4.790% |
| 2026-06-23 | 43.08 | 43.80 | 43.00 | 43.69 | +1.228% | 187,817 | -4.921% |
| 2026-06-22 | 42.95 | 43.32 | 42.85 | 43.16 | +0.466% | 186,568 | -3.753% |
| 2026-06-18 | 42.81 | 43.13 | 42.59 | 42.96 | +0.350% | 158,131 | -3.305% |
| 2026-06-17 | 43.16 | 43.23 | 42.70 | 42.81 | -0.903% | 364,381 | -2.967% |
| 2026-06-16 | 43.23 | 43.55 | 43.11 | 43.20 | -0.116% | 287,378 | -3.843% |
| 2026-06-15 | 43.19 | 43.49 | 43.02 | 43.25 | -0.666% | 301,216 | -3.954% |
| 2026-06-12 | 43.16 | 43.69 | 43.16 | 43.54 | +0.787% | 274,041 | -4.593% |
| 2026-06-11 | 43.56 | 43.71 | 43.14 | 43.20 | -0.300% | 481,742 | -3.843% |
| 2026-06-10 | 43.31 | 43.56 | 43.17 | 43.33 | +0.510% | 214,613 | -4.131% |
| 2026-06-09 | 43.07 | 43.29 | 42.87 | 43.11 | +0.233% | 223,457 | -3.642% |
| 2026-06-08 | 43.50 | 43.55 | 42.94 | 43.01 | -1.035% | 652,687 | -3.418% |
| 2026-06-05 | 43.40 | 43.72 | 43.39 | 43.46 | +0.161% | 521,881 | -4.418% |
| 2026-06-04 | 43.16 | 43.40 | 42.97 | 43.39 | +0.650% | 477,910 | -4.264% |
| 2026-06-03 | 43.14 | 43.65 | 43.08 | 43.11 | -0.070% | 231,817 | -3.642% |
| 2026-06-02 | 42.60 | 43.16 | 42.60 | 43.14 | +1.458% | 269,637 | -3.709% |
| 2026-06-01 | 42.82 | 42.91 | 42.50 | 42.52 | -0.840% | 688,078 | -2.305% |
| 2026-05-29 | 43.33 | 43.33 | 42.88 | 42.88 | -1.107% | 287,507 | -3.125% |
| 2026-05-28 | 43.80 | 43.87 | 43.31 | 43.36 | -0.937% | 139,380 | -4.197% |
| 2026-05-27 | 43.98 | 44.13 | 43.66 | 43.77 | -0.883% | 219,902 | -5.095% |
| 2026-05-26 | 44.49 | 44.56 | 44.12 | 44.16 | -0.920% | 226,378 | -5.933% |
| 2026-05-22 | 44.32 | 44.60 | 44.23 | 44.57 | +0.723% | 108,264 | -6.798% |
| 2026-05-21 | 44.18 | 44.36 | 44.08 | 44.25 | +0.317% | 265,232 | -6.124% |
| 2026-05-20 | 44.36 | 44.62 | 44.03 | 44.11 | -0.541% | 176,405 | -5.826% |
| 2026-05-19 | 43.96 | 44.40 | 43.85 | 44.35 | +0.795% | 300,152 | -6.336% |
| 2026-05-18 | 43.79 | 44.00 | 43.67 | 44.00 | +0.802% | 456,231 | -5.591% |
| 2026-05-15 | 44.04 | 44.08 | 43.62 | 43.65 | -1.065% | 438,936 | -4.834% |
| 2026-05-14 | 43.69 | 44.12 | 43.68 | 44.12 | +1.100% | 237,262 | -5.848% |
| 2026-05-13 | 43.60 | 43.65 | 43.31 | 43.64 | -0.274% | 400,026 | -4.812% |
| 2026-05-12 | 43.58 | 43.85 | 43.32 | 43.76 | +0.551% | 192,107 | -5.073% |
| 2026-05-11 | 43.30 | 43.62 | 43.16 | 43.52 | +1.045% | 219,332 | -4.550% |
| 2026-05-08 | 43.55 | 43.66 | 43.01 | 43.07 | -0.920% | 470,440 | -3.552% |
| 2026-05-07 | 43.53 | 43.53 | 43.14 | 43.47 | -0.481% | 226,764 | -4.440% |
| 2026-05-06 | 44.09 | 44.11 | 43.56 | 43.68 | -1.666% | 276,264 | -4.899% |
| 2026-05-05 | 44.54 | 44.69 | 44.34 | 44.42 | -0.135% | 138,040 | -6.484% |
| 2026-05-04 | 44.36 | 44.62 | 44.20 | 44.48 | +0.158% | 132,648 | -6.610% |
| 2026-05-01 | 44.64 | 44.75 | 44.40 | 44.41 | -0.715% | 181,168 | -6.463% |
| 2026-04-30 | 43.95 | 44.76 | 43.91 | 44.73 | +1.937% | 308,527 | -7.132% |
| 2026-04-29 | 43.92 | 44.05 | 43.77 | 43.88 | +0.182% | 217,891 | -5.333% |
| 2026-04-28 | 43.79 | 43.92 | 43.60 | 43.80 | +0.574% | 211,446 | -5.160% |
| 2026-04-27 | 43.60 | 43.82 | 43.51 | 43.55 | +0.138% | 166,685 | -4.615% |
| 2026-04-24 | 43.49 | 43.58 | 43.31 | 43.49 | -0.161% | 158,201 | -4.484% |
| 2026-04-23 | 42.99 | 43.59 | 42.99 | 43.56 | +1.491% | 160,977 | -4.637% |
| 2026-04-22 | 43.03 | 43.20 | 42.79 | 42.92 | +0.234% | 254,727 | -3.215% |
| 2026-04-21 | 43.21 | 43.30 | 42.66 | 42.82 | -0.627% | 268,548 | -2.989% |
| 2026-04-20 | 43.23 | 43.40 | 43.02 | 43.09 | -0.093% | 238,462 | -3.597% |
| 2026-04-17 | 43.18 | 43.20 | 42.71 | 43.13 | -0.622% | 186,848 | -3.687% |
| 2026-04-16 | 43.18 | 43.52 | 43.13 | 43.40 | +0.416% | 115,881 | -4.286% |
| 2026-04-15 | 43.42 | 43.42 | 43.18 | 43.22 | -0.667% | 362,990 | -3.887% |
| 2026-04-14 | 43.60 | 43.60 | 43.10 | 43.51 | -0.138% | 124,383 | -4.528% |
| 2026-04-13 | 44.11 | 44.26 | 43.38 | 43.57 | -1.202% | 223,178 | -4.659% |
| 2026-04-10 | 44.15 | 44.39 | 44.06 | 44.10 | -0.271% | 178,157 | -5.805% |
| 2026-04-09 | 44.03 | 44.74 | 43.98 | 44.22 | +0.363% | 237,470 | -6.061% |
| 2026-04-08 | 43.73 | 44.11 | 43.35 | 44.06 | 0.000% | 252,688 | -5.719% |
| 2026-04-07 | 43.78 | 44.28 | 43.77 | 44.06 | +0.709% | 351,009 | -5.719% |
| 2026-04-06 | 43.66 | 43.89 | 43.65 | 43.75 | -0.114% | 215,237 | -5.051% |
| 2026-04-02 | 43.66 | 43.90 | 43.58 | 43.80 | +0.690% | 171,093 | -5.160% |
| 2026-04-01 | 43.48 | 43.70 | 43.29 | 43.50 | -0.366% | 270,173 | -4.506% |
| 2026-03-31 | 44.01 | 44.01 | 43.35 | 43.66 | -0.592% | 493,920 | -4.856% |
| 2026-03-30 | 44.17 | 44.27 | 43.77 | 43.92 | +0.137% | 337,337 | -5.419% |
| 2026-03-27 | 43.78 | 44.31 | 43.77 | 43.86 | +0.183% | 527,601 | -5.290% |
| 2026-03-26 | 43.67 | 43.97 | 43.50 | 43.78 | -0.364% | 222,140 | -5.116% |
| 2026-03-25 | 44.06 | 44.11 | 43.82 | 43.94 | 0.000% | 152,704 | -5.462% |
| 2026-03-24 | 43.48 | 44.30 | 43.48 | 43.94 | +1.058% | 192,066 | -5.462% |
| 2026-03-23 | 43.17 | 43.73 | 43.09 | 43.48 | +0.741% | 151,752 | -4.462% |
| 2026-03-20 | 43.93 | 44.08 | 42.94 | 43.16 | -1.574% | 420,336 | -3.753% |
| 2026-03-19 | 43.55 | 44.03 | 43.55 | 43.85 | +0.550% | 600,752 | -5.268% |
| 2026-03-18 | 43.90 | 43.90 | 43.58 | 43.61 | -0.796% | 271,186 | -4.747% |
| 2026-03-17 | 44.13 | 44.26 | 43.90 | 43.96 | +0.023% | 237,354 | -5.505% |
| 2026-03-16 | 44.04 | 44.09 | 43.81 | 43.95 | +0.320% | 171,378 | -5.484% |
| 2026-03-13 | 43.69 | 43.97 | 43.67 | 43.81 | +0.643% | 259,358 | -5.181% |
| 2026-03-12 | 43.46 | 43.97 | 43.43 | 43.53 | 0.000% | 213,818 | -4.572% |
| 2026-03-11 | 43.34 | 43.57 | 43.21 | 43.53 | +0.485% | 188,513 | -4.572% |
| 2026-03-10 | 43.50 | 43.78 | 43.28 | 43.32 | -0.733% | 388,334 | -4.109% |
| 2026-03-09 | 43.65 | 43.69 | 43.30 | 43.64 | -0.114% | 410,550 | -4.812% |
| 2026-03-06 | 43.69 | 43.84 | 43.40 | 43.69 | +0.046% | 363,457 | -4.921% |
| 2026-03-05 | 43.83 | 43.90 | 43.54 | 43.67 | -0.614% | 1,096,413 | -4.877% |
| 2026-03-04 | 43.79 | 44.01 | 43.44 | 43.94 | +0.182% | 295,603 | -5.462% |
| 2026-03-03 | 43.78 | 43.94 | 43.18 | 43.86 | -0.363% | 155,004 | -5.290% |
| 2026-03-02 | 43.86 | 44.14 | 43.64 | 44.02 | +0.571% | 211,651 | -5.634% |
| 2026-02-27 | 43.41 | 43.77 | 43.32 | 43.77 | +0.760% | 264,704 | -5.095% |
| 2026-02-26 | 43.20 | 43.48 | 43.12 | 43.44 | +0.463% | 197,141 | -4.374% |
| 2026-02-25 | 43.34 | 43.34 | 42.78 | 43.24 | -0.139% | 240,122 | -3.932% |
| 2026-02-24 | 43.17 | 43.30 | 42.80 | 43.30 | +0.301% | 226,423 | -4.065% |
| 2026-02-23 | 43.13 | 43.49 | 42.95 | 43.17 | +0.255% | 269,653 | -3.776% |
| 2026-02-20 | 42.94 | 43.08 | 42.73 | 43.06 | +0.560% | 247,316 | -3.530% |
| 2026-02-19 | 42.73 | 42.93 | 42.68 | 42.82 | +0.729% | 226,482 | -2.989% |
| 2026-02-18 | 43.00 | 43.08 | 42.51 | 42.51 | -0.817% | 352,458 | -2.282% |
| 2026-02-17 | 43.05 | 43.05 | 42.73 | 42.86 | -0.233% | 291,446 | -3.080% |
| 2026-02-13 | 42.09 | 42.99 | 42.08 | 42.96 | +2.188% | 176,718 | -3.305% |
| 2026-02-12 | 41.87 | 42.43 | 41.87 | 42.04 | +0.646% | 201,200 | -1.189% |
| 2026-02-11 | 41.47 | 41.81 | 41.47 | 41.77 | +1.261% | 175,145 | -0.551% |
| 2026-02-10 | 41.06 | 41.41 | 40.97 | 41.25 | +0.757% | 296,329 | +0.703% |
| 2026-02-09 | 40.77 | 41.03 | 40.59 | 40.94 | +0.417% | 426,154 | +1.466% |
| 2026-02-06 | 40.72 | 40.99 | 40.62 | 40.77 | +0.493% | 198,124 | +1.889% |
| 2026-02-05 | 40.46 | 40.62 | 40.35 | 40.57 | +0.099% | 209,970 | +2.391% |
| 2026-02-04 | 40.59 | 40.67 | 40.38 | 40.53 | -0.025% | 171,830 | +2.492% |
| 2026-02-03 | 39.96 | 40.59 | 39.96 | 40.54 | +1.757% | 236,571 | +2.467% |
| 2026-02-02 | 40.02 | 40.13 | 39.74 | 39.84 | -0.648% | 329,679 | +4.267% |
| 2026-01-30 | 40.08 | 40.17 | 39.59 | 40.10 | -0.298% | 150,496 | +3.591% |
| 2026-01-29 | 40.31 | 40.43 | 40.01 | 40.22 | +0.550% | 313,073 | +3.282% |
| 2026-01-28 | 39.91 | 40.14 | 39.87 | 40.00 | +0.226% | 184,152 | +3.850% |
| 2026-01-27 | 39.51 | 39.91 | 39.41 | 39.91 | +0.987% | 166,806 | +4.084% |
| 2026-01-26 | 39.52 | 39.63 | 39.33 | 39.52 | +0.534% | 206,199 | +5.111% |
| 2026-01-23 | 39.52 | 39.58 | 39.22 | 39.31 | -0.254% | 240,332 | +5.673% |
| 2026-01-22 | 39.52 | 39.62 | 39.22 | 39.41 | +0.051% | 170,113 | +5.405% |
| 2026-01-21 | 39.39 | 39.52 | 39.17 | 39.39 | +0.819% | 443,821 | +5.458% |
| 2026-01-20 | 39.22 | 39.36 | 39.06 | 39.07 | -0.636% | 227,874 | +6.322% |
| 2026-01-16 | 39.01 | 39.34 | 38.98 | 39.32 | +0.691% | 243,098 | +5.646% |
| 2026-01-15 | 38.86 | 39.15 | 38.73 | 39.05 | +0.696% | 258,694 | +6.376% |
| 2026-01-14 | 38.54 | 38.92 | 38.54 | 38.78 | +0.780% | 291,710 | +7.117% |
| 2026-01-13 | 38.19 | 38.59 | 38.14 | 38.48 | +0.918% | 238,394 | +7.952% |
| 2026-01-12 | 37.92 | 38.17 | 37.92 | 38.13 | +0.474% | 170,511 | +8.943% |
| 2026-01-09 | 37.98 | 38.22 | 37.89 | 37.95 | +0.556% | 192,834 | +9.460% |
| 2026-01-08 | 37.50 | 37.88 | 37.50 | 37.74 | +0.801% | 304,997 | +10.069% |
| 2026-01-07 | 37.87 | 37.87 | 37.41 | 37.44 | -0.874% | 346,397 | +10.951% |
| 2026-01-06 | 38.03 | 38.03 | 37.66 | 37.77 | -0.605% | 295,758 | +9.981% |
| 2026-01-05 | 38.37 | 38.37 | 37.51 | 38.00 | -0.602% | 349,541 | +9.316% |
| 2026-01-02 | 37.89 | 38.35 | 37.69 | 38.23 | +0.951% | 431,036 | +8.658% |
| 2025-12-31 | 37.99 | 38.05 | 37.81 | 37.87 | -0.473% | 219,797 | +9.691% |
| 2025-12-30 | 37.96 | 38.09 | 37.90 | 38.05 | +0.369% | 313,053 | +9.172% |
| 2025-12-29 | 37.88 | 38.04 | 37.88 | 37.91 | +0.291% | 166,909 | +9.575% |
| 2025-12-26 | 37.88 | 37.94 | 37.73 | 37.80 | -0.290% | 73,026 | +9.894% |
| 2025-12-24 | 37.85 | 37.95 | 37.83 | 37.91 | +0.053% | 88,609 | +9.575% |
| 2025-12-23 | 37.69 | 37.94 | 37.69 | 37.89 | +0.504% | 195,237 | +9.633% |
| 2025-12-22 | 37.58 | 37.77 | 37.41 | 37.70 | +0.560% | 374,260 | +10.186% |
| 2025-12-19 | 37.66 | 37.84 | 37.49 | 37.49 | -0.478% | 305,578 | +10.803% |
| 2025-12-18 | 37.82 | 37.96 | 37.58 | 37.67 | -0.159% | 280,247 | +10.273% |
| 2025-12-17 | 37.73 | 37.80 | 37.55 | 37.73 | +0.239% | 236,320 | +10.098% |
| 2025-12-16 | 38.00 | 38.00 | 37.53 | 37.64 | -0.999% | 259,224 | +10.361% |
| 2025-12-15 | 37.95 | 38.09 | 37.77 | 38.02 | +0.370% | 185,988 | +9.258% |
| 2025-12-12 | 37.99 | 38.11 | 37.74 | 37.88 | -0.941% | 131,461 | +9.662% |
| 2025-12-11 | 38.13 | 38.34 | 38.11 | 38.24 | +0.341% | 212,042 | +8.630% |
| 2025-12-10 | 38.29 | 38.29 | 37.98 | 38.11 | -0.236% | 245,375 | +9.000% |
| 2025-12-09 | 38.44 | 38.61 | 38.20 | 38.20 | -0.469% | 291,115 | +8.743% |
| 2025-12-08 | 38.68 | 38.68 | 38.32 | 38.38 | -0.621% | 263,331 | +8.233% |
| 2025-12-05 | 38.79 | 38.84 | 38.62 | 38.62 | -0.387% | 141,785 | +7.561% |
| 2025-12-04 | 38.67 | 38.84 | 38.58 | 38.77 | +0.336% | 168,696 | +7.145% |
| 2025-12-03 | 38.62 | 38.74 | 38.48 | 38.64 | +0.416% | 190,902 | +7.505% |
| 2025-12-02 | 38.99 | 38.99 | 38.48 | 38.48 | -1.003% | 202,864 | +7.952% |
| 2025-12-01 | 39.07 | 39.12 | 38.86 | 38.87 | -0.993% | 229,020 | +6.869% |
| 2025-11-28 | 39.00 | 39.29 | 38.97 | 39.26 | +0.848% | 90,396 | +5.807% |
| 2025-11-26 | 38.70 | 39.05 | 38.69 | 38.93 | +0.855% | 433,641 | +6.704% |
| 2025-11-25 | 38.58 | 38.66 | 38.46 | 38.60 | +0.078% | 303,468 | +7.617% |
| 2025-11-24 | 38.52 | 38.62 | 38.22 | 38.57 | +0.338% | 169,072 | +7.700% |
| 2025-11-21 | 38.29 | 38.56 | 38.13 | 38.44 | +0.576% | 214,541 | +8.065% |
| 2025-11-20 | 38.43 | 38.76 | 38.19 | 38.22 | -0.157% | 184,882 | +8.687% |
| 2025-11-19 | 38.37 | 38.48 | 38.21 | 38.28 | -0.468% | 193,580 | +8.516% |
| 2025-11-18 | 38.40 | 38.61 | 38.30 | 38.46 | +0.104% | 201,773 | +8.008% |
| 2025-11-17 | 38.62 | 38.73 | 38.30 | 38.42 | -0.311% | 208,561 | +8.121% |
| 2025-11-14 | 38.13 | 38.70 | 38.12 | 38.54 | +0.706% | 220,450 | +7.784% |
| 2025-11-13 | 38.41 | 38.49 | 38.22 | 38.27 | -0.572% | 228,678 | +8.545% |
| 2025-11-12 | 38.46 | 38.53 | 38.39 | 38.49 | +0.130% | 179,882 | +7.924% |
| 2025-11-11 | 38.29 | 38.48 | 38.26 | 38.44 | +0.444% | 138,676 | +8.065% |
| 2025-11-10 | 38.22 | 38.35 | 38.02 | 38.27 | +0.315% | 163,855 | +8.545% |
| 2025-11-07 | 37.75 | 38.15 | 37.63 | 38.15 | +1.033% | 139,832 | +8.886% |
| 2025-11-06 | 37.66 | 37.92 | 37.66 | 37.76 | +0.345% | 225,707 | +10.011% |
| 2025-11-05 | 37.42 | 37.78 | 37.42 | 37.63 | +0.669% | 225,195 | +10.391% |
| 2025-11-04 | 37.46 | 37.54 | 37.30 | 37.38 | -0.532% | 228,712 | +11.129% |
| 2025-11-03 | 37.60 | 37.62 | 37.18 | 37.58 | -0.053% | 595,373 | +10.538% |
| 2025-10-31 | 37.68 | 37.73 | 37.48 | 37.60 | -0.318% | 274,102 | +10.479% |
| 2025-10-30 | 37.65 | 37.94 | 37.58 | 37.72 | +0.133% | 390,950 | +10.127% |
| 2025-10-29 | 37.87 | 37.97 | 37.65 | 37.67 | -0.423% | 621,395 | +10.273% |
| 2025-10-28 | 38.05 | 38.05 | 37.79 | 37.83 | -0.735% | 185,737 | +9.807% |
| 2025-10-27 | 38.12 | 38.12 | 37.84 | 38.11 | +0.184% | 181,177 | +9.000% |
| 2025-10-24 | 38.21 | 38.21 | 37.97 | 38.04 | +0.079% | 210,416 | +9.201% |
| 2025-10-23 | 38.35 | 38.35 | 37.91 | 38.01 | -0.341% | 226,432 | +9.287% |
| 2025-10-22 | 38.18 | 38.24 | 37.86 | 38.14 | +0.158% | 188,389 | +8.915% |
| 2025-10-21 | 38.30 | 38.30 | 37.98 | 38.08 | -0.496% | 160,114 | +9.086% |
| 2025-10-20 | 38.10 | 38.29 | 38.04 | 38.27 | +0.843% | 156,592 | +8.545% |
| 2025-10-17 | 37.96 | 37.96 | 37.75 | 37.95 | -0.158% | 151,614 | +9.460% |
| 2025-10-16 | 38.47 | 38.49 | 37.93 | 38.01 | -0.783% | 341,870 | +9.287% |
| 2025-10-15 | 38.20 | 38.58 | 38.20 | 38.31 | +0.604% | 244,494 | +8.431% |
| 2025-10-14 | 37.73 | 38.15 | 37.69 | 38.08 | +0.343% | 173,616 | +9.086% |
| 2025-10-13 | 37.87 | 38.03 | 37.74 | 37.95 | +0.636% | 137,655 | +9.460% |
| 2025-10-10 | 38.04 | 38.27 | 37.68 | 37.71 | -0.763% | 173,717 | +10.156% |
| 2025-10-09 | 38.54 | 38.59 | 37.98 | 38.00 | -1.324% | 135,763 | +9.316% |
| 2025-10-08 | 38.48 | 38.51 | 38.21 | 38.51 | +0.365% | 147,588 | +7.868% |
| 2025-10-07 | 38.41 | 38.48 | 38.26 | 38.37 | +0.078% | 255,718 | +8.262% |
| 2025-10-06 | 38.34 | 38.43 | 38.28 | 38.34 | +0.183% | 280,999 | +8.346% |
| 2025-10-03 | 38.23 | 38.46 | 38.13 | 38.27 | +0.236% | 856,870 | +8.545% |
| 2025-10-02 | 38.22 | 38.34 | 38.05 | 38.18 | -0.079% | 148,410 | +8.800% |
| 2025-10-01 | 38.16 | 38.34 | 38.16 | 38.21 | -0.209% | 299,720 | +8.715% |
| 2025-09-30 | 38.11 | 38.31 | 38.04 | 38.29 | +0.157% | 254,828 | +8.488% |
| 2025-09-29 | 38.32 | 38.32 | 37.99 | 38.23 | -0.131% | 190,737 | +8.658% |
| 2025-09-26 | 38.14 | 38.47 | 38.12 | 38.28 | +0.578% | 303,158 | +8.516% |
| 2025-09-25 | 38.12 | 38.15 | 37.97 | 38.06 | -0.834% | 176,152 | +9.143% |
| 2025-09-24 | 38.12 | 38.52 | 38.12 | 38.38 | +0.947% | 224,057 | +8.233% |
| 2025-09-23 | 37.75 | 38.03 | 37.70 | 38.02 | +0.822% | 145,779 | +9.258% |
| 2025-09-22 | 37.67 | 37.75 | 37.54 | 37.71 | +0.293% | 123,658 | +10.156% |
| 2025-09-19 | 37.85 | 37.85 | 37.58 | 37.60 | -0.661% | 184,879 | +10.479% |
| 2025-09-18 | 37.78 | 37.98 | 37.64 | 37.85 | +0.132% | 191,653 | +9.749% |
| 2025-09-17 | 37.72 | 37.88 | 37.62 | 37.80 | +0.398% | 116,911 | +9.894% |
| 2025-09-16 | 37.93 | 37.97 | 37.55 | 37.65 | -0.764% | 168,563 | +10.332% |
| 2025-09-15 | 38.03 | 38.09 | 37.91 | 37.94 | +0.079% | 211,446 | +9.489% |
| 2025-09-12 | 37.91 | 38.08 | 37.91 | 37.91 | -0.132% | 293,700 | +9.575% |
| 2025-09-11 | 37.68 | 37.96 | 37.65 | 37.96 | +0.743% | 182,729 | +9.431% |
| 2025-09-10 | 37.46 | 37.75 | 37.46 | 37.68 | +0.722% | 216,322 | +10.244% |
| 2025-09-09 | 37.24 | 37.52 | 37.24 | 37.41 | +0.295% | 164,083 | +11.040% |
| 2025-09-08 | 37.62 | 37.62 | 37.16 | 37.30 | -0.666% | 280,424 | +11.367% |
| 2025-09-05 | 37.74 | 37.79 | 37.26 | 37.55 | -0.451% | 218,166 | +10.626% |
| 2025-09-04 | 37.84 | 37.96 | 37.57 | 37.72 | +0.027% | 181,454 | +10.127% |
| 2025-09-03 | 37.76 | 37.83 | 37.55 | 37.71 | -0.185% | 128,633 | +10.156% |
| 2025-09-02 | 37.84 | 37.95 | 37.65 | 37.78 | -0.500% | 241,198 | +9.952% |
| 2025-08-29 | 38.02 | 38.09 | 37.94 | 37.97 | +0.026% | 147,433 | +9.402% |
| 2025-08-28 | 37.99 | 38.02 | 37.81 | 37.96 | +0.026% | 137,339 | +9.431% |
| 2025-08-27 | 37.81 | 38.04 | 37.81 | 37.95 | +0.211% | 142,270 | +9.460% |
| 2025-08-26 | 37.83 | 37.89 | 37.61 | 37.87 | +0.106% | 104,636 | +9.691% |
| 2025-08-25 | 38.04 | 38.12 | 37.81 | 37.83 | -0.630% | 218,897 | +9.807% |
| 2025-08-22 | 38.04 | 38.24 | 38.04 | 38.07 | +0.396% | 129,948 | +9.115% |
| 2025-08-21 | 37.94 | 38.12 | 37.89 | 37.92 | -0.053% | 172,913 | +9.546% |
| 2025-08-20 | 37.80 | 38.05 | 37.80 | 37.94 | +0.503% | 447,149 | +9.489% |
| 2025-08-19 | 37.55 | 37.77 | 37.54 | 37.75 | +0.372% | 186,882 | +10.040% |
| 2025-08-18 | 37.78 | 37.78 | 37.56 | 37.61 | -0.582% | 141,842 | +10.449% |
| 2025-08-15 | 38.06 | 38.06 | 37.78 | 37.83 | -0.526% | 185,641 | +9.807% |
| 2025-08-14 | 38.07 | 38.14 | 37.91 | 38.03 | -0.184% | 152,861 | +9.230% |
| 2025-08-13 | 37.93 | 38.13 | 37.79 | 38.10 | +0.528% | 174,580 | +9.029% |
| 2025-08-12 | 37.85 | 37.95 | 37.63 | 37.90 | +0.318% | 175,717 | +9.604% |
| 2025-08-11 | 37.98 | 38.04 | 37.76 | 37.78 | -0.553% | 127,780 | +9.952% |
| 2025-08-08 | 38.08 | 38.25 | 37.90 | 37.99 | -0.158% | 171,466 | +9.345% |
| 2025-08-07 | 38.03 | 38.24 | 37.97 | 38.05 | +0.237% | 182,594 | +9.172% |
| 2025-08-06 | 38.12 | 38.21 | 37.86 | 37.96 | -0.132% | 129,506 | +9.431% |
| 2025-08-05 | 38.39 | 38.40 | 37.80 | 38.01 | -0.861% | 131,227 | +9.287% |
| 2025-08-04 | 38.12 | 38.45 | 38.12 | 38.34 | +0.789% | 143,541 | +8.346% |
| 2025-08-01 | 38.06 | 38.20 | 37.72 | 38.04 | -0.653% | 232,551 | +9.201% |
| 2025-07-31 | 38.00 | 38.38 | 38.00 | 38.29 | +0.525% | 136,894 | +8.488% |
| 2025-07-30 | 38.00 | 38.31 | 37.96 | 38.09 | +0.105% | 159,542 | +9.057% |
| 2025-07-29 | 37.76 | 38.05 | 37.64 | 38.05 | +1.332% | 103,092 | +9.172% |
| 2025-07-28 | 37.89 | 37.91 | 37.47 | 37.55 | -0.661% | 88,530 | +10.626% |
| 2025-07-25 | 37.93 | 37.93 | 37.74 | 37.80 | -0.264% | 159,232 | +9.894% |
| 2025-07-24 | 37.66 | 37.92 | 37.51 | 37.90 | +0.584% | 202,691 | +9.604% |
| 2025-07-23 | 37.78 | 37.79 | 37.54 | 37.68 | +0.239% | 134,345 | +10.244% |
| 2025-07-22 | 37.45 | 37.69 | 37.45 | 37.59 | +0.508% | 152,777 | +10.508% |
| 2025-07-21 | 37.81 | 37.81 | 37.36 | 37.40 | -0.848% | 93,830 | +11.070% |
| 2025-07-18 | 37.47 | 37.83 | 37.45 | 37.72 | +0.991% | 103,889 | +10.127% |
| 2025-07-17 | 37.08 | 37.36 | 37.07 | 37.35 | +0.484% | 175,074 | +11.218% |
| 2025-07-16 | 37.17 | 37.30 | 36.99 | 37.17 | -0.215% | 156,775 | +11.757% |
| 2025-07-15 | 37.43 | 37.43 | 37.04 | 37.25 | -0.241% | 142,829 | +11.517% |
| 2025-07-14 | 37.12 | 37.44 | 37.12 | 37.34 | +0.566% | 122,975 | +11.248% |
| 2025-07-11 | 37.01 | 37.26 | 36.94 | 37.13 | -0.027% | 73,508 | +11.877% |
| 2025-07-10 | 36.95 | 37.18 | 36.88 | 37.14 | +0.324% | 227,775 | +11.847% |
| 2025-07-09 | 37.09 | 37.09 | 36.78 | 37.02 | +0.081% | 115,589 | +12.210% |
| 2025-07-08 | 37.04 | 37.07 | 36.70 | 36.99 | -0.350% | 282,531 | +12.301% |
| 2025-07-07 | 37.17 | 37.28 | 36.91 | 37.12 | -0.429% | 218,597 | +11.907% |
| 2025-07-03 | 37.16 | 37.35 | 37.14 | 37.28 | +0.431% | 123,876 | +11.427% |
| 2025-07-02 | 37.13 | 37.24 | 36.76 | 37.12 | +0.162% | 415,518 | +11.907% |
| 2025-07-01 | 37.40 | 37.45 | 36.94 | 37.06 | -1.200% | 1,050,579 | +12.089% |
| 2025-06-30 | 37.33 | 37.51 | 37.19 | 37.51 | +0.401% | 258,762 | +10.744% |
| 2025-06-27 | 37.32 | 37.53 | 37.20 | 37.36 | 0.000% | 254,384 | +11.188% |
| 2025-06-26 | 36.97 | 37.36 | 36.96 | 37.36 | +0.403% | 170,439 | +11.188% |
| 2025-06-25 | 37.45 | 37.45 | 37.01 | 37.21 | -0.720% | 195,588 | +11.637% |
| 2025-06-24 | 37.32 | 37.65 | 37.30 | 37.48 | +0.321% | 85,369 | +10.832% |
| 2025-06-23 | 37.41 | 37.65 | 37.15 | 37.36 | +0.295% | 113,272 | +11.188% |
| 2025-06-20 | 37.21 | 37.39 | 37.16 | 37.25 | +0.107% | 468,064 | +11.517% |
| 2025-06-18 | 37.08 | 37.30 | 37.01 | 37.21 | +0.432% | 132,954 | +11.637% |
| 2025-06-17 | 37.23 | 37.40 | 36.99 | 37.05 | -0.617% | 364,012 | +12.119% |
| 2025-06-16 | 37.58 | 37.84 | 37.13 | 37.28 | -0.613% | 136,883 | +11.427% |
| 2025-06-13 | 37.63 | 37.70 | 37.40 | 37.51 | +0.107% | 122,568 | +10.744% |
| 2025-06-12 | 37.22 | 37.56 | 37.22 | 37.47 | +0.402% | 173,562 | +10.862% |
| 2025-06-11 | 37.19 | 37.35 | 37.10 | 37.32 | +0.838% | 313,076 | +11.308% |
| 2025-06-10 | 37.01 | 37.17 | 36.90 | 37.01 | +0.298% | 128,336 | +12.240% |
| 2025-06-09 | 37.23 | 37.25 | 36.90 | 36.90 | -0.713% | 285,689 | +12.575% |
| 2025-06-06 | 37.09 | 37.25 | 37.05 | 37.16 | +0.582% | 117,330 | +11.772% |
| 2025-06-05 | 36.96 | 37.08 | 36.78 | 36.95 | +0.244% | 148,752 | +12.422% |
| 2025-06-04 | 37.39 | 37.51 | 36.86 | 36.86 | -1.523% | 141,763 | +12.697% |
| 2025-06-03 | 37.20 | 37.54 | 37.06 | 37.43 | +0.618% | 306,636 | +10.980% |
| 2025-06-02 | 37.00 | 37.20 | 36.74 | 37.20 | +0.731% | 198,865 | +11.667% |
| 2025-05-30 | 36.79 | 36.99 | 36.68 | 36.93 | +0.136% | 110,371 | +12.483% |
| 2025-05-29 | 36.90 | 36.90 | 36.59 | 36.88 | +0.136% | 129,275 | +12.636% |
| 2025-05-28 | 37.22 | 37.22 | 36.75 | 36.83 | -0.835% | 140,824 | +12.788% |
| 2025-05-27 | 37.17 | 37.27 | 36.98 | 37.14 | +0.760% | 167,553 | +11.847% |
| 2025-05-23 | 36.43 | 36.94 | 36.43 | 36.86 | +1.014% | 136,509 | +12.697% |
| 2025-05-22 | 36.67 | 36.70 | 36.29 | 36.49 | -1.031% | 182,410 | +13.839% |
| 2025-05-21 | 37.19 | 37.25 | 36.78 | 36.87 | -1.285% | 246,916 | +12.666% |
| 2025-05-20 | 37.36 | 37.45 | 37.28 | 37.35 | +0.107% | 151,246 | +11.218% |
| 2025-05-19 | 37.00 | 37.34 | 37.00 | 37.31 | -0.027% | 234,676 | +11.337% |
| 2025-05-16 | 37.16 | 37.32 | 37.01 | 37.32 | +0.647% | 237,677 | +11.308% |
| 2025-05-15 | 36.70 | 37.15 | 36.68 | 37.08 | +0.761% | 138,006 | +12.028% |
| 2025-05-14 | 36.70 | 36.80 | 36.41 | 36.80 | +0.027% | 165,923 | +12.880% |
| 2025-05-13 | 36.43 | 36.94 | 36.43 | 36.79 | +1.099% | 365,810 | +12.911% |
| 2025-05-12 | 37.02 | 37.02 | 36.34 | 36.39 | -0.247% | 169,352 | +14.152% |
| 2025-05-09 | 36.60 | 36.63 | 36.34 | 36.48 | -0.082% | 183,976 | +13.871% |
| 2025-05-08 | 36.70 | 36.82 | 36.43 | 36.51 | -0.082% | 227,156 | +13.777% |
| 2025-05-07 | 36.23 | 36.67 | 36.20 | 36.54 | +1.247% | 392,465 | +13.684% |
| 2025-05-06 | 36.14 | 36.34 | 35.95 | 36.09 | -0.359% | 178,441 | +15.101% |
| 2025-05-05 | 36.40 | 36.42 | 35.97 | 36.22 | -0.713% | 337,732 | +14.688% |
| 2025-05-02 | 36.30 | 36.59 | 36.19 | 36.48 | +0.913% | 286,171 | +13.871% |
| 2025-05-01 | 36.34 | 36.71 | 36.15 | 36.15 | +0.055% | 191,461 | +14.910% |
| 2025-04-30 | 36.28 | 36.32 | 35.75 | 36.13 | -1.446% | 237,495 | +14.974% |
| 2025-04-29 | 36.58 | 36.78 | 36.44 | 36.66 | -0.136% | 201,327 | +13.312% |
| 2025-04-28 | 36.53 | 36.79 | 36.35 | 36.71 | +0.630% | 198,825 | +13.157% |
| 2025-04-25 | 36.48 | 36.57 | 36.28 | 36.48 | -0.355% | 155,839 | +13.871% |
| 2025-04-24 | 36.21 | 36.73 | 36.12 | 36.61 | +1.216% | 118,579 | +13.466% |
| 2025-04-23 | 36.45 | 36.61 | 35.94 | 36.17 | +0.444% | 154,124 | +14.847% |
| 2025-04-22 | 35.52 | 36.17 | 35.52 | 36.01 | +2.301% | 178,408 | +15.357% |
| 2025-04-21 | 35.98 | 35.98 | 34.87 | 35.20 | -2.789% | 172,884 | +18.011% |
| 2025-04-17 | 35.95 | 36.60 | 35.95 | 36.21 | +1.089% | 143,043 | +14.720% |
| 2025-04-16 | 35.97 | 36.27 | 35.63 | 35.82 | 0.000% | 253,829 | +15.969% |
| 2025-04-15 | 35.71 | 36.17 | 35.67 | 35.82 | +0.759% | 186,031 | +15.969% |
| 2025-04-14 | 35.44 | 35.72 | 35.16 | 35.55 | 0.000% | 303,086 | +16.850% |