Dark

EMLP
First Trust North American Energy Infrastructure Fund
stock NYSE ETF

At Close

Aug 7, 2026 3:59:22 PM EDT

43.47USD-0.367%(-0.16)161,195

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 8:56:30 AM EDT

43.60USD-0.069%(-0.03)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

43.43USD-0.092%(-0.04)602

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	43.5700	43.800000	43.24000	43.4300	-0.458%	161,197	0.000%
2026-08-06	43.7500	43.830000	43.42000	43.6300	+0.461%	186,398	-0.458%
2026-08-05	43.9300	43.960000	43.28580	43.4300	-1.026%	267,355	0.000%
2026-08-04	43.7800	44.020000	43.32000	43.8800	-0.114%	659,856	-1.026%
2026-08-03	43.8300	44.130000	43.65000	43.9300	-0.091%	390,964	-1.138%
2026-07-31	43.8700	44.100000	43.69740	43.9700	+0.365%	297,788	-1.228%
2026-07-30	44.0400	44.160000	43.58000	43.8100	-0.250%	183,147	-0.867%
2026-07-29	44.5600	44.605000	43.85200	43.9200	-0.858%	263,338	-1.116%
2026-07-28	44.2500	44.760000	44.24000	44.3000	+0.317%	618,045	-1.964%
2026-07-27	44.6400	44.710000	44.10000	44.1600	-1.517%	223,329	-1.653%
2026-07-24	44.9000	45.230000	44.81000	44.8400	0.000%	443,019	-3.145%
2026-07-23	44.6200	44.930000	44.58500	44.8400	+0.448%	228,121	-3.145%
2026-07-22	44.2300	44.640000	44.22000	44.6400	+1.247%	320,849	-2.711%
2026-07-21	44.2000	44.240000	43.82000	44.0900	-0.159%	149,507	-1.497%
2026-07-20	44.3400	44.560000	44.16000	44.1600	-0.068%	177,128	-1.653%
2026-07-17	44.4400	44.795000	44.15000	44.1900	-0.271%	144,157	-1.720%
2026-07-16	43.9300	44.360000	43.93000	44.3100	+1.026%	159,473	-1.986%
2026-07-15	44.3000	44.399500	43.82000	43.8600	-1.038%	239,883	-0.980%
2026-07-14	44.4400	44.710000	44.16000	44.3200	+0.023%	162,266	-2.008%
2026-07-13	44.0000	44.430000	43.92000	44.3100	+1.187%	243,245	-1.986%
2026-07-10	43.8600	43.895000	43.54500	43.7900	0.000%	172,832	-0.822%
2026-07-09	44.1500	44.170000	43.77000	43.7900	-0.658%	124,173	-0.822%
2026-07-08	44.1000	44.320000	43.98500	44.0800	-0.068%	208,551	-1.475%
2026-07-07	43.6400	44.320000	43.60500	44.1100	+1.730%	241,350	-1.542%
2026-07-06	43.6400	43.800000	43.36000	43.3600	-0.778%	190,870	+0.161%
2026-07-02	43.3100	43.730000	43.25000	43.7000	+1.322%	200,262	-0.618%
2026-07-01	43.4700	43.560000	43.11000	43.1300	-0.851%	394,403	+0.696%
2026-06-30	43.8300	43.900000	43.50000	43.5000	-0.730%	226,474	-0.161%
2026-06-29	44.0200	44.050000	43.68500	43.8200	-0.477%	436,021	-0.890%
2026-06-26	43.7750	44.070000	43.73500	44.0300	+0.548%	398,583	-1.363%
2026-06-25	43.3600	43.899900	43.31500	43.7900	+0.367%	190,985	-0.822%
2026-06-24	43.5500	43.790000	43.38000	43.6300	-0.137%	192,653	-0.458%
2026-06-23	43.0800	43.797400	43.00000	43.6900	+1.228%	187,817	-0.595%
2026-06-22	42.9500	43.320000	42.85000	43.1600	+0.466%	186,568	+0.626%
2026-06-18	42.8100	43.130000	42.59500	42.9600	+0.350%	158,131	+1.094%
2026-06-17	43.1600	43.230000	42.70000	42.8100	-0.903%	364,381	+1.448%
2026-06-16	43.2300	43.555000	43.10800	43.2000	-0.116%	287,378	+0.532%
2026-06-15	43.1900	43.490000	43.01500	43.2500	-0.666%	301,216	+0.416%
2026-06-12	43.1600	43.689100	43.16000	43.5400	+0.787%	274,041	-0.253%
2026-06-11	43.5600	43.709900	43.14000	43.2000	-0.300%	481,742	+0.532%
2026-06-10	43.3100	43.565000	43.17000	43.3300	+0.510%	214,613	+0.231%
2026-06-09	43.0700	43.290000	42.87000	43.1100	+0.233%	223,457	+0.742%
2026-06-08	43.5000	43.550000	42.94000	43.0100	-1.035%	652,687	+0.977%
2026-06-05	43.4000	43.720000	43.39000	43.4600	+0.161%	521,881	-0.069%
2026-06-04	43.1600	43.400000	42.97000	43.3900	+0.650%	477,910	+0.092%
2026-06-03	43.1400	43.650000	43.08000	43.1100	-0.070%	231,817	+0.742%
2026-06-02	42.6000	43.160000	42.60000	43.1400	+1.458%	269,637	+0.672%
2026-06-01	42.8200	42.910100	42.50000	42.5200	-0.840%	688,078	+2.140%
2026-05-29	43.3300	43.330000	42.88000	42.8800	-1.107%	287,507	+1.283%
2026-05-28	43.8000	43.870000	43.31000	43.3600	-0.937%	139,380	+0.161%
2026-05-27	43.9800	44.130000	43.66000	43.7700	-0.883%	219,902	-0.777%
2026-05-26	44.4900	44.560000	44.12000	44.1600	-0.920%	226,378	-1.653%
2026-05-22	44.3200	44.600000	44.23000	44.5700	+0.723%	108,264	-2.558%
2026-05-21	44.1800	44.360000	44.08000	44.2500	+0.317%	265,232	-1.853%
2026-05-20	44.3600	44.620000	44.03000	44.1100	-0.541%	176,405	-1.542%
2026-05-19	43.9600	44.400000	43.85040	44.3500	+0.795%	300,152	-2.074%
2026-05-18	43.7900	44.000000	43.67500	44.0000	+0.802%	456,231	-1.295%
2026-05-15	44.0400	44.075000	43.61680	43.6500	-1.065%	438,936	-0.504%
2026-05-14	43.6900	44.120000	43.68000	44.1200	+1.100%	237,262	-1.564%
2026-05-13	43.6000	43.650000	43.31000	43.6400	-0.274%	400,026	-0.481%
2026-05-12	43.5800	43.850000	43.32000	43.7600	+0.551%	192,107	-0.754%
2026-05-11	43.3000	43.620000	43.15800	43.5200	+1.045%	219,332	-0.207%
2026-05-08	43.5500	43.660000	43.01000	43.0700	-0.920%	470,440	+0.836%
2026-05-07	43.5300	43.530000	43.14000	43.4700	-0.481%	226,764	-0.092%
2026-05-06	44.0950	44.110000	43.55980	43.6800	-1.666%	276,264	-0.572%
2026-05-05	44.5400	44.690000	44.34500	44.4200	-0.135%	138,040	-2.229%
2026-05-04	44.3600	44.620000	44.20000	44.4800	+0.158%	132,648	-2.361%
2026-05-01	44.6400	44.750000	44.39500	44.4100	-0.715%	181,168	-2.207%
2026-04-30	43.9500	44.760000	43.91500	44.7300	+1.937%	308,527	-2.906%
2026-04-29	43.9200	44.049900	43.77000	43.8799	+0.182%	217,891	-1.025%
2026-04-28	43.7900	43.925000	43.60000	43.8000	+0.574%	211,446	-0.845%
2026-04-27	43.6000	43.820000	43.51000	43.5500	+0.138%	166,685	-0.276%
2026-04-24	43.4900	43.580000	43.31000	43.4900	-0.161%	158,201	-0.138%
2026-04-23	42.9900	43.586400	42.99000	43.5600	+1.491%	160,977	-0.298%
2026-04-22	43.0300	43.200000	42.79000	42.9200	+0.234%	254,727	+1.188%
2026-04-21	43.2100	43.295000	42.66000	42.8200	-0.627%	268,548	+1.425%
2026-04-20	43.2300	43.400100	43.02000	43.0900	-0.093%	238,462	+0.789%
2026-04-17	43.1800	43.200000	42.71000	43.1300	-0.622%	186,848	+0.696%
2026-04-16	43.1800	43.518000	43.12890	43.4000	+0.416%	115,881	+0.069%
2026-04-15	43.4200	43.420000	43.18000	43.2200	-0.667%	362,990	+0.486%
2026-04-14	43.6000	43.600000	43.10000	43.5100	-0.138%	124,383	-0.184%
2026-04-13	44.1100	44.260000	43.37500	43.5700	-1.202%	223,178	-0.321%
2026-04-10	44.1500	44.390000	44.06000	44.1000	-0.271%	178,157	-1.519%
2026-04-09	44.0300	44.740000	43.98000	44.2200	+0.363%	237,470	-1.787%
2026-04-08	43.7300	44.110000	43.35000	44.0600	0.000%	252,688	-1.430%
2026-04-07	43.7800	44.280000	43.77500	44.0600	+0.709%	351,009	-1.430%
2026-04-06	43.6600	43.890000	43.65000	43.7500	-0.114%	215,237	-0.731%
2026-04-02	43.6600	43.900000	43.58000	43.8000	+0.690%	171,093	-0.845%
2026-04-01	43.4800	43.700000	43.29000	43.5000	-0.366%	270,173	-0.161%
2026-03-31	44.0100	44.010000	43.35000	43.6600	-0.592%	493,920	-0.527%
2026-03-30	44.1700	44.270000	43.77000	43.9200	+0.137%	337,337	-1.116%
2026-03-27	43.7800	44.310000	43.77000	43.8600	+0.183%	527,601	-0.980%
2026-03-26	43.6700	43.970000	43.50030	43.7800	-0.364%	222,140	-0.799%
2026-03-25	44.0600	44.110000	43.82000	43.9400	0.000%	152,704	-1.161%
2026-03-24	43.4800	44.299600	43.48000	43.9400	+1.058%	192,066	-1.161%
2026-03-23	43.1700	43.730000	43.08500	43.4800	+0.741%	151,752	-0.115%
2026-03-20	43.9300	44.080000	42.94000	43.1600	-1.574%	420,336	+0.626%
2026-03-19	43.5500	44.035000	43.55000	43.8500	+0.550%	600,752	-0.958%
2026-03-18	43.9000	43.900000	43.58000	43.6100	-0.796%	271,186	-0.413%
2026-03-17	44.1300	44.260000	43.90000	43.9600	+0.023%	237,354	-1.206%
2026-03-16	44.0400	44.090000	43.81010	43.9500	+0.320%	171,378	-1.183%
2026-03-13	43.6900	43.969964	43.67290	43.8100	+0.643%	259,358	-0.867%
2026-03-12	43.4600	43.970000	43.43000	43.5300	0.000%	213,818	-0.230%
2026-03-11	43.3400	43.570000	43.21000	43.5300	+0.485%	188,513	-0.230%
2026-03-10	43.5000	43.780000	43.28000	43.3200	-0.733%	388,334	+0.254%
2026-03-09	43.6500	43.690900	43.29500	43.6400	-0.114%	410,550	-0.481%
2026-03-06	43.6900	43.840000	43.40000	43.6900	+0.046%	363,457	-0.595%
2026-03-05	43.8300	43.900000	43.54000	43.6700	-0.614%	1,096,413	-0.550%
2026-03-04	43.7900	44.005000	43.44000	43.9400	+0.182%	295,603	-1.161%
2026-03-03	43.7800	43.935000	43.18450	43.8600	-0.363%	155,004	-0.980%
2026-03-02	43.8600	44.140000	43.64000	44.0200	+0.571%	211,651	-1.340%
2026-02-27	43.4100	43.771000	43.32000	43.7700	+0.760%	264,704	-0.777%
2026-02-26	43.2000	43.485000	43.12000	43.4400	+0.463%	197,141	-0.023%
2026-02-25	43.3400	43.340000	42.78430	43.2400	-0.139%	240,122	+0.439%
2026-02-24	43.1700	43.300000	42.79500	43.3000	+0.301%	226,423	+0.300%
2026-02-23	43.1300	43.490000	42.95000	43.1700	+0.255%	269,653	+0.602%
2026-02-20	42.9400	43.080000	42.73000	43.0600	+0.560%	247,316	+0.859%
2026-02-19	42.7300	42.930000	42.68000	42.8200	+0.729%	226,482	+1.425%
2026-02-18	43.0000	43.075000	42.50680	42.5100	-0.817%	352,458	+2.164%
2026-02-17	43.0500	43.051800	42.73000	42.8600	-0.233%	291,446	+1.330%
2026-02-13	42.0900	42.990000	42.08000	42.9600	+2.188%	176,718	+1.094%
2026-02-12	41.8700	42.426900	41.87000	42.0400	+0.646%	201,200	+3.306%
2026-02-11	41.4700	41.810000	41.47000	41.7700	+1.261%	175,145	+3.974%
2026-02-10	41.0600	41.407300	40.97000	41.2500	+0.757%	296,329	+5.285%
2026-02-09	40.7700	41.030000	40.59000	40.9400	+0.417%	426,154	+6.082%
2026-02-06	40.7200	40.990000	40.62000	40.7700	+0.493%	198,124	+6.524%
2026-02-05	40.4600	40.619900	40.35000	40.5700	+0.099%	209,970	+7.050%
2026-02-04	40.5900	40.670000	40.38000	40.5300	-0.025%	171,830	+7.155%
2026-02-03	39.9600	40.590000	39.96000	40.5400	+1.757%	236,571	+7.129%
2026-02-02	40.0200	40.130000	39.73760	39.8400	-0.648%	329,679	+9.011%
2026-01-30	40.0800	40.169800	39.59000	40.1000	-0.298%	150,496	+8.304%
2026-01-29	40.3100	40.430000	40.01000	40.2200	+0.550%	313,073	+7.981%
2026-01-28	39.9100	40.139800	39.87010	40.0000	+0.226%	184,152	+8.575%
2026-01-27	39.5100	39.910000	39.41000	39.9100	+0.987%	166,806	+8.820%
2026-01-26	39.5200	39.630000	39.33000	39.5200	+0.534%	206,199	+9.894%
2026-01-23	39.5200	39.580000	39.22000	39.3100	-0.254%	240,332	+10.481%
2026-01-22	39.5200	39.620000	39.22000	39.4100	+0.051%	170,113	+10.200%
2026-01-21	39.3900	39.520000	39.17000	39.3900	+0.819%	443,821	+10.256%
2026-01-20	39.2200	39.362000	39.05900	39.0700	-0.636%	227,874	+11.159%
2026-01-16	39.0100	39.340000	38.97680	39.3200	+0.691%	243,098	+10.453%
2026-01-15	38.8600	39.150000	38.73500	39.0500	+0.696%	258,694	+11.216%
2026-01-14	38.5400	38.920000	38.54000	38.7800	+0.780%	291,710	+11.991%
2026-01-13	38.1900	38.590000	38.14000	38.4800	+0.918%	238,394	+12.864%
2026-01-12	37.9200	38.175000	37.92000	38.1300	+0.474%	170,511	+13.900%
2026-01-09	37.9800	38.220000	37.89000	37.9500	+0.556%	192,834	+14.440%
2026-01-08	37.5000	37.880000	37.50000	37.7400	+0.801%	304,997	+15.077%
2026-01-07	37.8700	37.870000	37.41010	37.4400	-0.874%	346,397	+15.999%
2026-01-06	38.0300	38.030000	37.66500	37.7700	-0.605%	295,758	+14.985%
2026-01-05	38.3700	38.370000	37.51000	38.0000	-0.602%	349,541	+14.289%
2026-01-02	37.8900	38.350000	37.68500	38.2300	+0.951%	431,036	+13.602%
2025-12-31	37.9900	38.049900	37.81000	37.8700	-0.473%	219,797	+14.682%
2025-12-30	37.9600	38.089300	37.90000	38.0500	+0.369%	313,053	+14.139%
2025-12-29	37.8800	38.040000	37.88000	37.9100	+0.291%	166,909	+14.561%
2025-12-26	37.8800	37.940000	37.73000	37.8000	-0.290%	73,026	+14.894%
2025-12-24	37.8500	37.950000	37.83000	37.9100	+0.053%	88,609	+14.561%
2025-12-23	37.6900	37.940000	37.69000	37.8900	+0.504%	195,237	+14.621%
2025-12-22	37.5800	37.775000	37.40500	37.7000	+0.560%	374,260	+15.199%
2025-12-19	37.6600	37.844000	37.49000	37.4900	-0.478%	305,578	+15.844%
2025-12-18	37.8200	37.960000	37.58000	37.6700	-0.159%	280,247	+15.291%
2025-12-17	37.7300	37.805000	37.54800	37.7300	+0.239%	236,320	+15.107%
2025-12-16	38.0000	38.000000	37.53000	37.6400	-0.999%	259,224	+15.383%
2025-12-15	37.9500	38.085000	37.77100	38.0200	+0.370%	185,988	+14.229%
2025-12-12	37.9900	38.110000	37.74000	37.8800	-0.941%	131,461	+14.652%
2025-12-11	38.1300	38.345000	38.11000	38.2400	+0.341%	212,042	+13.572%
2025-12-10	38.2900	38.290000	37.98500	38.1100	-0.236%	245,375	+13.960%
2025-12-09	38.4400	38.610000	38.20000	38.2000	-0.469%	291,115	+13.691%
2025-12-08	38.6800	38.680000	38.31940	38.3800	-0.621%	263,331	+13.158%
2025-12-05	38.7900	38.840000	38.62000	38.6200	-0.387%	141,785	+12.455%
2025-12-04	38.6700	38.840000	38.57500	38.7700	+0.336%	168,696	+12.020%
2025-12-03	38.6200	38.745000	38.48000	38.6400	+0.416%	190,902	+12.396%
2025-12-02	38.9900	38.990000	38.47500	38.4800	-1.003%	202,864	+12.864%
2025-12-01	39.0700	39.115000	38.86000	38.8700	-0.993%	229,020	+11.731%
2025-11-28	39.0000	39.290000	38.97000	39.2600	+0.848%	90,396	+10.621%
2025-11-26	38.7000	39.045000	38.69000	38.9300	+0.855%	433,641	+11.559%
2025-11-25	38.5800	38.660700	38.46000	38.6000	+0.078%	303,468	+12.513%
2025-11-24	38.5200	38.621500	38.21500	38.5700	+0.338%	169,072	+12.600%
2025-11-21	38.2900	38.560000	38.12940	38.4400	+0.576%	214,541	+12.981%
2025-11-20	38.4300	38.760000	38.18500	38.2200	-0.157%	184,882	+13.632%
2025-11-19	38.3700	38.480000	38.20510	38.2800	-0.468%	193,580	+13.454%
2025-11-18	38.4000	38.610000	38.30000	38.4600	+0.104%	201,773	+12.923%
2025-11-17	38.6200	38.730000	38.30000	38.4200	-0.311%	208,561	+13.040%
2025-11-14	38.1300	38.700000	38.11500	38.5400	+0.706%	220,450	+12.688%
2025-11-13	38.4100	38.490000	38.21810	38.2700	-0.572%	228,678	+13.483%
2025-11-12	38.4600	38.535000	38.39000	38.4900	+0.130%	179,882	+12.835%
2025-11-11	38.2900	38.480000	38.26000	38.4400	+0.444%	138,676	+12.981%
2025-11-10	38.2200	38.350000	38.02000	38.2700	+0.315%	163,855	+13.483%
2025-11-07	37.7500	38.150000	37.63500	38.1500	+1.033%	139,832	+13.840%
2025-11-06	37.6600	37.920000	37.66000	37.7600	+0.345%	225,707	+15.016%
2025-11-05	37.4200	37.780000	37.42000	37.6300	+0.669%	225,195	+15.413%
2025-11-04	37.4600	37.544800	37.29500	37.3800	-0.532%	228,712	+16.185%
2025-11-03	37.6000	37.620000	37.18000	37.5800	-0.053%	595,373	+15.567%
2025-10-31	37.6800	37.730000	37.48000	37.6000	-0.318%	274,102	+15.505%
2025-10-30	37.6500	37.940000	37.58000	37.7200	+0.133%	390,950	+15.138%
2025-10-29	37.8700	37.970000	37.64500	37.6700	-0.423%	621,395	+15.291%
2025-10-28	38.0500	38.050000	37.79000	37.8300	-0.735%	185,737	+14.803%
2025-10-27	38.1200	38.120000	37.84500	38.1100	+0.184%	181,177	+13.960%
2025-10-24	38.2100	38.210000	37.97000	38.0400	+0.079%	210,416	+14.169%
2025-10-23	38.3500	38.350000	37.91000	38.0100	-0.341%	226,432	+14.259%
2025-10-22	38.1800	38.240000	37.86000	38.1400	+0.158%	188,389	+13.870%
2025-10-21	38.3000	38.300000	37.98000	38.0800	-0.496%	160,114	+14.049%
2025-10-20	38.1000	38.290000	38.04000	38.2700	+0.843%	156,592	+13.483%
2025-10-17	37.9600	37.960000	37.75000	37.9500	-0.158%	151,614	+14.440%
2025-10-16	38.4700	38.490000	37.92600	38.0100	-0.783%	341,870	+14.259%
2025-10-15	38.2000	38.580000	38.20000	38.3100	+0.604%	244,494	+13.365%
2025-10-14	37.7300	38.154500	37.69000	38.0800	+0.343%	173,616	+14.049%
2025-10-13	37.8700	38.026100	37.73700	37.9500	+0.636%	137,655	+14.440%
2025-10-10	38.0400	38.270000	37.68000	37.7100	-0.763%	173,717	+15.168%
2025-10-09	38.5400	38.590000	37.98500	38.0000	-1.324%	135,763	+14.289%
2025-10-08	38.4800	38.510000	38.20770	38.5100	+0.365%	147,588	+12.776%
2025-10-07	38.4100	38.480000	38.26000	38.3700	+0.078%	255,718	+13.187%
2025-10-06	38.3400	38.430000	38.28000	38.3400	+0.183%	280,999	+13.276%
2025-10-03	38.2300	38.460000	38.13000	38.2700	+0.236%	856,870	+13.483%
2025-10-02	38.2200	38.340000	38.05000	38.1800	-0.079%	148,410	+13.751%
2025-10-01	38.1600	38.340000	38.16000	38.2100	-0.209%	299,720	+13.661%
2025-09-30	38.1100	38.310000	38.03700	38.2900	+0.157%	254,828	+13.424%
2025-09-29	38.3200	38.320000	37.99000	38.2300	-0.131%	190,737	+13.602%
2025-09-26	38.1400	38.470000	38.11500	38.2800	+0.578%	303,158	+13.454%
2025-09-25	38.1200	38.150000	37.97000	38.0600	-0.834%	176,152	+14.109%
2025-09-24	38.1200	38.520000	38.12000	38.3800	+0.947%	224,057	+13.158%
2025-09-23	37.7500	38.032400	37.70500	38.0200	+0.822%	145,779	+14.229%
2025-09-22	37.6700	37.750000	37.54000	37.7100	+0.293%	123,658	+15.168%
2025-09-19	37.8500	37.850000	37.58000	37.6000	-0.661%	184,879	+15.505%
2025-09-18	37.7800	37.980000	37.64000	37.8500	+0.132%	191,653	+14.742%
2025-09-17	37.7200	37.880000	37.62000	37.8000	+0.398%	116,911	+14.894%
2025-09-16	37.9300	37.970000	37.55000	37.6500	-0.764%	168,563	+15.352%
2025-09-15	38.0300	38.090000	37.91000	37.9400	+0.079%	211,446	+14.470%
2025-09-12	37.9050	38.080000	37.90500	37.9100	-0.132%	293,700	+14.561%
2025-09-11	37.6800	37.960000	37.65000	37.9600	+0.743%	182,729	+14.410%
2025-09-10	37.4600	37.749000	37.46000	37.6800	+0.722%	216,322	+15.260%
2025-09-09	37.2400	37.520000	37.24000	37.4100	+0.295%	164,083	+16.092%
2025-09-08	37.6200	37.620000	37.16000	37.3000	-0.666%	280,424	+16.434%
2025-09-05	37.7400	37.790000	37.26000	37.5500	-0.451%	218,166	+15.659%
2025-09-04	37.8400	37.959200	37.57000	37.7200	+0.027%	181,454	+15.138%
2025-09-03	37.7600	37.830000	37.55000	37.7100	-0.185%	128,633	+15.168%
2025-09-02	37.8400	37.949900	37.65000	37.7800	-0.500%	241,198	+14.955%
2025-08-29	38.0200	38.090000	37.94000	37.9700	+0.026%	147,433	+14.380%
2025-08-28	37.9900	38.015000	37.81000	37.9600	+0.026%	137,339	+14.410%
2025-08-27	37.8100	38.040000	37.81000	37.9500	+0.211%	142,270	+14.440%
2025-08-26	37.8300	37.890000	37.61000	37.8700	+0.106%	104,636	+14.682%
2025-08-25	38.0400	38.120000	37.81000	37.8300	-0.630%	218,897	+14.803%
2025-08-22	38.0400	38.240000	38.04000	38.0700	+0.396%	129,948	+14.079%
2025-08-21	37.9400	38.120000	37.89000	37.9200	-0.053%	172,913	+14.531%
2025-08-20	37.8000	38.050000	37.80000	37.9400	+0.503%	447,149	+14.470%
2025-08-19	37.5500	37.770000	37.54000	37.7500	+0.372%	186,882	+15.046%
2025-08-18	37.7800	37.780000	37.55850	37.6100	-0.582%	141,842	+15.475%
2025-08-15	38.0600	38.060000	37.78000	37.8300	-0.526%	185,641	+14.803%
2025-08-14	38.0700	38.139500	37.91040	38.0300	-0.184%	152,861	+14.199%
2025-08-13	37.9300	38.130000	37.79000	38.1000	+0.528%	174,580	+13.990%
2025-08-12	37.8500	37.950000	37.63010	37.9000	+0.318%	175,717	+14.591%
2025-08-11	37.9800	38.043000	37.76000	37.7800	-0.553%	127,780	+14.955%
2025-08-08	38.0800	38.250000	37.90050	37.9900	-0.158%	171,466	+14.320%
2025-08-07	38.0300	38.240000	37.96500	38.0500	+0.237%	182,594	+14.139%
2025-08-06	38.1200	38.209900	37.86000	37.9600	-0.132%	129,506	+14.410%
2025-08-05	38.3900	38.400000	37.80500	38.0100	-0.861%	131,227	+14.259%
2025-08-04	38.1200	38.450000	38.12000	38.3400	+0.789%	143,541	+13.276%
2025-08-01	38.0600	38.205000	37.72000	38.0400	-0.653%	232,551	+14.169%
2025-07-31	38.0000	38.380000	38.00000	38.2900	+0.525%	136,894	+13.424%
2025-07-30	38.0000	38.310000	37.96000	38.0900	+0.105%	159,542	+14.019%
2025-07-29	37.7600	38.050000	37.64000	38.0500	+1.332%	103,092	+14.139%
2025-07-28	37.8900	37.908800	37.46500	37.5500	-0.661%	88,530	+15.659%
2025-07-25	37.9300	37.930000	37.74020	37.8000	-0.264%	159,232	+14.894%
2025-07-24	37.6600	37.920000	37.51010	37.9000	+0.584%	202,691	+14.591%
2025-07-23	37.7800	37.790000	37.54000	37.6800	+0.239%	134,345	+15.260%
2025-07-22	37.4500	37.685800	37.45000	37.5900	+0.508%	152,777	+15.536%
2025-07-21	37.8100	37.810000	37.36000	37.4000	-0.848%	93,830	+16.123%
2025-07-18	37.4700	37.830000	37.45000	37.7200	+0.991%	103,889	+15.138%
2025-07-17	37.0800	37.360000	37.07000	37.3500	+0.484%	175,074	+16.278%
2025-07-16	37.1700	37.300000	36.99000	37.1700	-0.215%	156,775	+16.842%
2025-07-15	37.4300	37.430000	37.04000	37.2500	-0.241%	142,829	+16.591%
2025-07-14	37.1200	37.435000	37.12000	37.3400	+0.566%	122,975	+16.310%
2025-07-11	37.0100	37.261600	36.94000	37.1300	-0.027%	73,508	+16.967%
2025-07-10	36.9500	37.180000	36.88000	37.1400	+0.324%	227,775	+16.936%
2025-07-09	37.0900	37.090000	36.78070	37.0200	+0.081%	115,589	+17.315%
2025-07-08	37.0400	37.070000	36.70010	36.9900	-0.350%	282,531	+17.410%
2025-07-07	37.1700	37.281600	36.91000	37.1200	-0.429%	218,597	+16.999%
2025-07-03	37.1600	37.350000	37.14310	37.2800	+0.431%	123,876	+16.497%
2025-07-02	37.1300	37.240000	36.76000	37.1200	+0.162%	415,518	+16.999%
2025-07-01	37.4000	37.445000	36.93590	37.0600	-1.200%	1,050,579	+17.188%
2025-06-30	37.3300	37.513900	37.18500	37.5100	+0.401%	258,762	+15.782%
2025-06-27	37.3200	37.530000	37.20500	37.3600	0.000%	254,384	+16.247%
2025-06-26	36.9700	37.360000	36.96000	37.3600	+0.403%	170,439	+16.247%
2025-06-25	37.4500	37.450000	37.01200	37.2100	-0.720%	195,588	+16.716%
2025-06-24	37.3200	37.650000	37.30000	37.4800	+0.321%	85,369	+15.875%
2025-06-23	37.4100	37.650000	37.14500	37.3600	+0.295%	113,272	+16.247%
2025-06-20	37.2100	37.390000	37.16000	37.2500	+0.107%	468,064	+16.591%
2025-06-18	37.0800	37.300000	37.01320	37.2100	+0.432%	132,954	+16.716%
2025-06-17	37.2300	37.400000	36.98650	37.0500	-0.617%	364,012	+17.220%
2025-06-16	37.5800	37.840000	37.13020	37.2800	-0.613%	136,883	+16.497%
2025-06-13	37.6300	37.699900	37.40010	37.5100	+0.107%	122,568	+15.782%
2025-06-12	37.2200	37.560000	37.22000	37.4700	+0.402%	173,562	+15.906%
2025-06-11	37.1900	37.350000	37.10000	37.3200	+0.838%	313,076	+16.372%
2025-06-10	37.0100	37.170000	36.89540	37.0100	+0.298%	128,336	+17.347%
2025-06-09	37.2300	37.250000	36.90000	36.9000	-0.713%	285,689	+17.696%
2025-06-06	37.0900	37.249500	37.05000	37.1650	+0.582%	117,330	+16.857%
2025-06-05	36.9600	37.084800	36.78500	36.9500	+0.244%	148,752	+17.537%
2025-06-04	37.3900	37.509500	36.86000	36.8600	-1.523%	141,763	+17.824%
2025-06-03	37.2000	37.538900	37.05920	37.4300	+0.618%	306,636	+16.030%
2025-06-02	37.0000	37.200000	36.74000	37.2000	+0.731%	198,865	+16.747%
2025-05-30	36.7900	36.990000	36.68000	36.9300	+0.136%	110,371	+17.601%
2025-05-29	36.9000	36.900000	36.59500	36.8800	+0.136%	129,275	+17.760%
2025-05-28	37.2200	37.220000	36.75000	36.8300	-0.835%	140,824	+17.920%
2025-05-27	37.1700	37.270000	36.98500	37.1400	+0.760%	167,553	+16.936%
2025-05-23	36.4300	36.940000	36.43000	36.8600	+1.014%	136,509	+17.824%
2025-05-22	36.6700	36.700000	36.28820	36.4900	-1.031%	182,410	+19.019%
2025-05-21	37.1900	37.250000	36.77760	36.8700	-1.285%	246,916	+17.792%
2025-05-20	37.3600	37.454600	37.28250	37.3500	+0.107%	151,246	+16.278%
2025-05-19	37.0000	37.340000	37.00000	37.3100	-0.027%	234,676	+16.403%
2025-05-16	37.1600	37.320000	37.01000	37.3200	+0.647%	237,677	+16.372%
2025-05-15	36.7000	37.150000	36.68090	37.0800	+0.761%	138,006	+17.125%
2025-05-14	36.7000	36.800000	36.41100	36.8000	+0.027%	165,923	+18.016%
2025-05-13	36.4300	36.940000	36.43000	36.7900	+1.099%	365,810	+18.048%
2025-05-12	37.0200	37.020000	36.34000	36.3900	-0.247%	169,352	+19.346%
2025-05-09	36.6000	36.630000	36.34270	36.4800	-0.082%	183,976	+19.052%
2025-05-08	36.7000	36.820000	36.43000	36.5100	-0.082%	227,156	+18.954%
2025-05-07	36.2300	36.675000	36.19500	36.5400	+1.247%	392,465	+18.856%
2025-05-06	36.1400	36.340000	35.94910	36.0900	-0.359%	178,441	+20.338%
2025-05-05	36.4000	36.420000	35.97160	36.2200	-0.713%	337,732	+19.906%
2025-05-02	36.3000	36.590000	36.19000	36.4800	+0.913%	286,171	+19.052%
2025-05-01	36.3400	36.709900	36.15000	36.1500	+0.055%	191,461	+20.138%
2025-04-30	36.2800	36.320000	35.75000	36.1300	-1.446%	237,495	+20.205%
2025-04-29	36.5800	36.780000	36.44270	36.6600	-0.136%	201,327	+18.467%
2025-04-28	36.5300	36.788900	36.34510	36.7100	+0.630%	198,825	+18.306%
2025-04-25	36.4800	36.569900	36.27610	36.4800	-0.355%	155,839	+19.052%
2025-04-24	36.2100	36.729200	36.12000	36.6100	+1.216%	118,579	+18.629%
2025-04-23	36.4500	36.610000	35.94000	36.1700	+0.444%	154,124	+20.072%
2025-04-22	35.5200	36.170000	35.52000	36.0100	+2.301%	178,408	+20.605%
2025-04-21	35.9800	35.980000	34.87060	35.2000	-2.789%	172,884	+23.381%
2025-04-17	35.9500	36.599500	35.95000	36.2100	+1.089%	143,043	+19.939%
2025-04-16	35.9700	36.265000	35.63000	35.8200	0.000%	253,829	+21.245%
2025-04-15	35.7100	36.171500	35.67000	35.8200	+0.759%	186,031	+21.245%
2025-04-14	35.4400	35.720000	35.16000	35.5500	+1.921%	303,086	+22.166%
2025-04-11	34.4200	35.000100	33.90000	34.8800	+1.750%	200,198	+24.513%
2025-04-10	34.5800	34.739000	33.67000	34.2800	-1.805%	1,451,885	+26.692%
2025-04-09	33.2000	35.220000	32.62000	34.9100	+3.837%	508,942	+24.406%
2025-04-08	35.0600	35.190000	33.21000	33.6200	-0.972%	474,294	+29.179%
2025-04-07	33.4400	35.000000	32.70000	33.9500	-1.737%	1,611,435	+27.923%
2025-04-04	36.2000	36.350000	34.27010	34.5500	-6.495%	745,089	+25.702%
2025-04-03	37.3600	37.600000	36.90000	36.9500	-2.481%	544,919	+17.537%
2025-04-02	37.5600	37.910000	37.46000	37.8900	+0.531%	476,654	+14.621%
2025-04-01	37.4500	37.690000	37.19000	37.6900	+0.533%	1,277,455	+15.230%
2025-03-31	37.1800	37.560000	37.18000	37.4900	+0.429%	215,125	+15.844%
2025-03-28	37.2200	37.350000	37.14000	37.3300	+0.430%	231,457	+16.341%
2025-03-27	37.2700	37.420000	37.08000	37.1700	-1.170%	145,327	+16.842%
2025-03-26	37.5600	37.789900	37.54720	37.6100	+0.320%	224,084	+15.475%
2025-03-25	37.7800	37.780000	37.38000	37.4900	-0.583%	397,266	+15.844%
2025-03-24	37.6500	37.870000	37.61170	37.7100	+0.829%	125,863	+15.168%
2025-03-21	37.6500	37.690000	37.27000	37.4000	-0.953%	168,159	+16.123%
2025-03-20	37.5900	37.780000	37.56690	37.7600	+0.266%	202,812	+15.016%
2025-03-19	37.4000	37.759900	37.35250	37.6600	+0.695%	302,332	+15.321%
2025-03-18	37.5000	37.500000	37.27000	37.4000	-0.320%	130,686	+16.123%
2025-03-17	37.0300	37.680000	37.03000	37.5200	+1.269%	186,223	+15.752%
2025-03-14	36.5500	37.100000	36.47500	37.0500	+1.926%	151,914	+17.220%
2025-03-13	36.4900	36.679900	36.24500	36.3500	-0.302%	144,797	+19.477%
2025-03-12	36.3900	36.750000	36.29160	36.4600	+0.468%	299,483	+19.117%
2025-03-11	36.2800	36.610000	36.03460	36.2900	+0.166%	266,429	+19.675%
2025-03-10	36.0100	36.450100	35.82580	36.2300	+0.083%	268,623	+19.873%
2025-03-07	35.8000	36.330000	35.72130	36.2000	+1.146%	210,855	+19.972%
2025-03-06	36.2200	36.220000	35.69000	35.7900	-1.703%	242,550	+21.347%
2025-03-05	36.4400	36.620000	36.04000	36.4100	-0.519%	166,794	+19.280%
2025-03-04	37.1300	37.130000	36.53070	36.6000	-1.824%	297,609	+18.661%
2025-03-03	37.4800	37.670000	37.04000	37.2800	-0.374%	613,168	+16.497%
2025-02-28	36.8400	37.420000	36.80000	37.4200	+1.851%	214,876	+16.061%
2025-02-27	37.1300	37.130000	36.73000	36.7400	-0.997%	289,938	+18.209%
2025-02-26	36.9900	37.240000	36.89270	37.1100	+0.379%	692,117	+17.030%
2025-02-25	37.1300	37.130000	36.37000	36.9700	-0.938%	482,112	+17.474%
2025-02-24	37.5000	37.549800	37.16000	37.3200	-0.267%	387,179	+16.372%
2025-02-21	37.6100	37.700000	37.27500	37.4200	-0.479%	278,899	+16.061%
2025-02-20	37.6100	37.729000	37.24000	37.6000	-0.212%	471,236	+15.505%
2025-02-19	37.6000	37.820000	37.55000	37.6800	+0.080%	873,587	+15.260%
2025-02-18	37.3600	37.660000	37.36000	37.6500	+0.965%	371,032	+15.352%