Dark

FCG
First Trust Natural Gas ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:59 PM EDT

28.35USD+0.248%(+0.07)782,224

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:13:30 AM EDT

28.01USD-0.955%(-0.27)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

28.37USD+0.071%(+0.02)1,503

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	28.0900	28.645000	27.9400	28.3700	+0.318%	782,224	0.000%
2026-08-06	28.3000	28.440000	28.0050	28.2800	+2.020%	887,815	+0.318%
2026-08-05	28.6500	28.650000	27.6750	27.7200	-3.077%	662,916	+2.345%
2026-08-04	28.5200	28.728200	28.1300	28.6000	-1.684%	654,667	-0.804%
2026-08-03	28.6200	29.180000	28.5100	29.0900	-0.886%	1,371,861	-2.475%
2026-07-31	28.8400	29.405000	28.6700	29.3500	+1.910%	657,661	-3.339%
2026-07-30	28.3600	28.810000	28.2200	28.8000	+0.418%	677,717	-1.493%
2026-07-29	28.3600	28.700000	28.2700	28.6800	+3.838%	762,388	-1.081%
2026-07-28	28.1000	28.310000	27.4707	27.6200	-1.251%	632,725	+2.715%
2026-07-27	28.4700	28.745000	27.9700	27.9700	-3.982%	488,439	+1.430%
2026-07-24	29.2900	29.710000	29.0900	29.1300	-0.546%	914,499	-2.609%
2026-07-23	29.7900	29.880000	29.2500	29.2900	0.000%	759,627	-3.141%
2026-07-22	29.0350	29.415000	29.0300	29.2900	+2.700%	416,075	-3.141%
2026-07-21	28.1400	28.550000	28.1100	28.5200	+1.894%	354,401	-0.526%
2026-07-20	27.8600	28.255000	27.6900	27.9900	-0.178%	770,057	+1.358%
2026-07-17	27.9300	28.230000	27.6400	28.0400	+1.927%	479,666	+1.177%
2026-07-16	27.5000	27.790000	27.5000	27.5100	+0.328%	941,479	+3.126%
2026-07-15	27.6500	27.730000	27.0850	27.4200	-0.436%	527,921	+3.465%
2026-07-14	27.7500	27.860000	27.2450	27.5400	-0.181%	392,314	+3.014%
2026-07-13	27.0400	27.790000	27.0400	27.5900	+3.256%	588,495	+2.827%
2026-07-10	26.9600	27.020000	26.4150	26.7200	-0.853%	461,092	+6.175%
2026-07-09	27.2500	27.290000	26.8950	26.9500	-2.071%	566,389	+5.269%
2026-07-08	27.4800	27.735000	27.1350	27.5200	+1.775%	1,185,377	+3.089%
2026-07-07	26.4000	27.210000	26.4000	27.0400	+3.088%	598,021	+4.919%
2026-07-06	26.3100	26.490000	26.2000	26.2300	-0.794%	608,642	+8.159%
2026-07-02	26.3000	26.640000	26.2400	26.4400	+1.109%	434,762	+7.300%
2026-07-01	26.5600	26.750000	26.1300	26.1500	-1.729%	632,963	+8.489%
2026-06-30	26.6700	26.990000	26.5800	26.6100	+0.113%	305,877	+6.614%
2026-06-29	26.8050	26.930000	26.4950	26.5800	-0.580%	464,156	+6.734%
2026-06-26	26.6900	27.005000	26.5603	26.7350	-0.093%	378,743	+6.116%
2026-06-25	26.5900	26.929300	26.4700	26.7600	-0.409%	741,754	+6.016%
2026-06-24	26.9200	27.090000	26.5900	26.8700	-1.899%	1,070,121	+5.582%
2026-06-23	27.1400	27.480000	27.1000	27.3900	+0.256%	704,822	+3.578%
2026-06-22	27.1300	27.355000	26.8900	27.3200	+1.637%	955,684	+3.843%
2026-06-18	27.0800	27.095000	26.5900	26.8800	-1.466%	1,302,879	+5.543%
2026-06-17	27.4100	27.735000	27.1700	27.2800	-0.692%	891,865	+3.996%
2026-06-16	27.3500	27.630000	27.2600	27.4700	-0.687%	1,245,995	+3.276%
2026-06-15	27.6100	28.035000	27.5600	27.6600	-3.925%	2,240,779	+2.567%
2026-06-12	28.2200	29.030000	28.1400	28.7900	+1.338%	705,149	-1.459%
2026-06-11	29.4500	29.490000	28.4000	28.4100	-2.605%	1,124,575	-0.141%
2026-06-10	28.7600	29.580000	28.7600	29.1700	+2.459%	562,541	-2.743%
2026-06-09	28.9600	28.980000	28.1200	28.4700	-2.299%	1,035,958	-0.351%
2026-06-08	29.0000	29.355000	29.0000	29.1400	+1.462%	492,434	-2.642%
2026-06-05	29.7500	29.798700	28.7200	28.7200	-3.656%	734,711	-1.219%
2026-06-04	29.5300	29.885000	29.4400	29.8100	+0.168%	402,452	-4.831%
2026-06-03	29.6400	30.010000	29.4200	29.7600	+1.018%	1,228,022	-4.671%
2026-06-02	29.2000	29.659600	29.1654	29.4600	+0.477%	492,746	-3.700%
2026-06-01	28.9600	29.640000	28.9600	29.3200	+2.805%	810,994	-3.240%
2026-05-29	28.7100	28.770000	28.2350	28.5200	-0.972%	786,834	-0.526%
2026-05-28	28.9100	29.020000	28.4720	28.8000	+0.664%	1,388,294	-1.493%
2026-05-27	28.7600	29.050000	28.5600	28.6100	-2.088%	847,792	-0.839%
2026-05-26	29.9300	30.250000	29.2200	29.2200	-3.691%	749,615	-2.909%
2026-05-22	30.1600	30.460000	30.0100	30.3400	+0.497%	474,144	-6.493%
2026-05-21	31.1500	31.185000	30.0050	30.1900	-1.789%	1,100,760	-6.028%
2026-05-20	31.4000	31.770000	30.6600	30.7400	-2.382%	2,735,069	-7.710%
2026-05-19	31.3400	31.600000	31.0750	31.4900	+1.189%	801,721	-9.908%
2026-05-18	30.6500	31.370000	30.4800	31.1200	+1.039%	993,960	-8.837%
2026-05-15	30.3400	30.850000	30.2800	30.8000	+2.496%	457,502	-7.890%
2026-05-14	29.6700	30.155000	29.6400	30.0500	+0.873%	320,980	-5.591%
2026-05-13	29.7600	29.800000	29.3800	29.7900	0.000%	504,977	-4.767%
2026-05-12	29.7800	29.885000	29.4050	29.7900	+0.710%	506,911	-4.767%
2026-05-11	29.3600	29.700000	29.2500	29.5800	+2.282%	1,749,335	-4.091%
2026-05-08	29.2000	29.277300	28.8600	28.9200	-0.959%	657,712	-1.902%
2026-05-07	29.0900	29.250000	28.5400	29.2000	-1.518%	2,065,779	-2.842%
2026-05-06	30.0700	30.440000	29.6200	29.6500	-5.543%	1,673,658	-4.317%
2026-05-05	31.4600	31.645000	31.1450	31.3900	-0.884%	601,385	-9.621%
2026-05-04	31.1300	31.679900	30.9200	31.6700	+2.095%	1,130,221	-10.420%
2026-05-01	31.1200	31.170000	30.3900	31.0200	-1.210%	757,866	-8.543%
2026-04-30	30.8300	31.489900	30.6101	31.4000	+0.287%	824,587	-9.650%
2026-04-29	30.9100	31.315000	30.7900	31.3100	+2.656%	1,877,990	-9.390%
2026-04-28	30.4900	30.660000	30.2300	30.5000	+1.599%	666,269	-6.984%
2026-04-27	30.0900	30.430000	29.8874	30.0200	+0.671%	696,615	-5.496%
2026-04-24	29.9600	30.060000	29.6050	29.8200	-0.963%	700,734	-4.863%
2026-04-23	29.9700	30.200000	29.7450	30.1100	+1.108%	1,644,388	-5.779%
2026-04-22	29.3700	29.830000	29.2500	29.7800	+2.161%	1,108,352	-4.735%
2026-04-21	28.6800	29.190000	28.5850	29.1500	+1.887%	974,595	-2.676%
2026-04-20	28.6500	28.830000	28.3900	28.6100	+0.527%	729,371	-0.839%
2026-04-17	28.2900	28.490000	27.5000	28.4600	-3.721%	2,067,392	-0.316%
2026-04-16	29.0900	29.575000	29.0000	29.5600	+1.896%	533,057	-4.026%
2026-04-15	28.8500	29.240000	28.7050	29.0100	+0.138%	1,047,342	-2.206%
2026-04-14	29.6900	29.690000	28.8100	28.9700	-3.304%	1,557,836	-2.071%
2026-04-13	30.3600	30.500000	29.7500	29.9600	-0.033%	1,329,793	-5.307%
2026-04-10	29.7800	30.140000	29.6200	29.9700	+0.134%	599,502	-5.339%
2026-04-09	30.3900	30.725000	29.7500	29.9300	-1.221%	1,822,471	-5.212%
2026-04-08	29.6200	30.375000	29.0500	30.3000	-4.296%	1,912,461	-6.370%
2026-04-07	31.5400	32.005000	31.5300	31.6600	+1.021%	1,336,011	-10.392%
2026-04-06	31.1600	31.470000	31.0300	31.3400	+0.578%	1,228,877	-9.477%
2026-04-02	31.6500	31.845000	30.8300	31.1600	+1.730%	1,155,464	-8.954%
2026-04-01	30.9400	31.490000	30.3650	30.6300	-3.345%	3,523,263	-7.378%
2026-03-31	32.3500	32.710000	31.0900	31.6900	-1.949%	4,616,032	-10.476%
2026-03-30	32.9700	33.030000	32.1401	32.3200	-1.283%	2,270,361	-12.222%
2026-03-27	32.5800	32.885000	32.3700	32.7400	+1.174%	1,226,264	-13.348%
2026-03-26	31.9700	32.670000	31.9300	32.3600	+1.283%	1,710,044	-12.330%
2026-03-25	31.3800	31.950000	31.3600	31.9500	+1.044%	2,319,498	-11.205%
2026-03-24	31.1600	31.945000	31.1500	31.6200	+2.330%	1,404,470	-10.278%
2026-03-23	30.3500	31.230000	30.1500	30.9000	-0.611%	2,923,070	-8.188%
2026-03-20	30.9700	31.565000	30.8500	31.0900	+0.452%	1,656,042	-8.749%
2026-03-19	30.6100	31.360000	30.6100	30.9500	+2.078%	3,114,663	-8.336%
2026-03-18	30.2500	30.410000	29.9299	30.3200	+0.798%	1,002,222	-6.431%
2026-03-17	29.9600	30.350000	29.8900	30.0800	+1.177%	1,032,420	-5.685%
2026-03-16	29.6500	30.030000	29.3300	29.7300	+0.067%	1,207,687	-4.575%
2026-03-13	29.2300	29.749300	29.0900	29.7100	+1.123%	1,124,693	-4.510%
2026-03-12	29.3800	29.680000	29.2100	29.3800	+0.928%	1,996,460	-3.438%
2026-03-11	28.2900	29.140000	28.2900	29.1100	+2.645%	926,572	-2.542%
2026-03-10	28.7000	29.000000	28.1800	28.3600	-2.509%	1,609,882	+0.035%
2026-03-09	29.4700	29.685000	28.8150	29.0900	+0.034%	3,110,260	-2.475%
2026-03-06	29.3400	29.520000	28.9200	29.0800	+0.553%	1,856,311	-2.442%
2026-03-05	28.7300	29.230000	28.6700	28.9200	+1.331%	961,208	-1.902%
2026-03-04	28.0800	28.640000	27.8350	28.5400	-0.105%	762,610	-0.596%
2026-03-03	28.9800	29.110000	28.2000	28.5700	-0.279%	2,068,706	-0.700%
2026-03-02	29.0300	29.060000	28.1045	28.6500	+2.578%	2,623,000	-0.977%
2026-02-27	27.4200	27.990000	27.2500	27.9300	+3.025%	721,200	+1.575%
2026-02-26	26.5800	27.300000	26.3700	27.1100	+0.743%	647,101	+4.648%
2026-02-25	27.1900	27.260000	26.5200	26.9100	-0.591%	760,923	+5.425%
2026-02-24	27.2200	27.220000	26.7200	27.0700	-0.405%	579,892	+4.802%
2026-02-23	27.6100	27.880000	27.0300	27.1800	-1.557%	462,118	+4.378%
2026-02-20	27.3600	27.625000	27.1899	27.6100	+0.840%	601,180	+2.753%
2026-02-19	27.0900	27.660000	27.0650	27.3800	+2.050%	1,094,458	+3.616%
2026-02-18	26.5100	26.870000	26.4800	26.8300	+2.483%	1,112,253	+5.740%
2026-02-17	26.7100	26.840000	25.6900	26.1800	-1.542%	710,780	+8.365%
2026-02-13	25.9500	26.675000	25.9250	26.5900	+2.151%	1,030,310	+6.694%
2026-02-12	26.6300	26.700000	25.5900	26.0300	-2.436%	967,555	+8.990%
2026-02-11	26.4500	26.720000	26.2900	26.6800	+2.497%	595,086	+6.334%
2026-02-10	26.2100	26.210000	25.9350	26.0300	-0.725%	417,673	+8.990%
2026-02-09	26.0200	26.350000	25.9300	26.2200	+0.153%	640,564	+8.200%
2026-02-06	25.5800	26.230000	25.5600	26.1800	+2.747%	911,326	+8.365%
2026-02-05	25.7000	25.795000	25.1000	25.4800	-1.962%	775,929	+11.342%
2026-02-04	25.5700	26.050000	25.4900	25.9900	+2.606%	1,279,703	+9.157%
2026-02-03	24.7500	25.355000	24.5700	25.3300	+2.343%	1,424,167	+12.002%
2026-02-02	24.7400	25.010000	24.6000	24.7500	-3.358%	1,262,280	+14.626%
2026-01-30	25.4600	25.720000	25.0750	25.6100	+0.550%	1,241,778	+10.777%
2026-01-29	25.6700	26.000000	25.3699	25.4700	+1.353%	1,629,224	+11.386%
2026-01-28	25.0300	25.150000	24.8150	25.1300	+1.045%	1,102,990	+12.893%
2026-01-27	24.5700	24.875000	24.4450	24.8700	+1.139%	571,128	+14.073%
2026-01-26	24.8400	24.840000	24.2733	24.5900	+0.367%	1,112,487	+15.372%
2026-01-23	24.6400	24.880000	24.4400	24.5000	+0.616%	957,843	+15.796%
2026-01-22	24.3600	24.500000	24.0950	24.3500	-0.205%	1,226,417	+16.509%
2026-01-21	24.0700	24.720000	24.0700	24.4000	+3.259%	1,724,520	+16.270%
2026-01-20	23.9800	24.180000	23.5200	23.6300	+0.042%	1,036,783	+20.059%
2026-01-16	23.6300	23.675000	23.4850	23.6200	0.000%	639,534	+20.110%
2026-01-15	23.7400	23.950000	23.3400	23.6200	-1.419%	1,550,927	+20.110%
2026-01-14	23.6500	24.310000	23.6500	23.9600	+1.268%	1,615,692	+18.406%
2026-01-13	23.4300	23.870000	23.4300	23.6600	+1.983%	1,034,109	+19.907%
2026-01-12	23.1900	23.300000	23.0500	23.2000	+0.433%	688,436	+22.284%
2026-01-09	23.2800	23.480000	23.0700	23.1000	-0.602%	985,736	+22.814%
2026-01-08	22.7500	23.505000	22.7000	23.2400	+2.605%	946,033	+22.074%
2026-01-07	22.9900	22.992500	22.5650	22.6500	-1.307%	758,402	+25.254%
2026-01-06	23.2600	23.355000	22.8450	22.9500	-1.375%	1,449,680	+23.617%
2026-01-05	24.0200	24.035000	22.6500	23.2700	-2.350%	2,016,173	+21.917%
2026-01-02	23.3900	23.900000	23.1800	23.8300	+1.794%	845,120	+19.052%
2025-12-31	23.5700	23.592100	23.3000	23.4100	-0.847%	529,598	+21.188%
2025-12-30	23.5300	23.700000	23.5300	23.6100	+1.070%	724,581	+20.161%
2025-12-29	23.2700	23.480000	23.2700	23.3600	+0.951%	643,791	+21.447%
2025-12-26	23.2400	23.320000	23.0000	23.1400	-0.559%	428,097	+22.602%
2025-12-24	23.3500	23.350000	23.1800	23.2700	-0.598%	311,313	+21.917%
2025-12-23	23.3100	23.450000	23.1800	23.4100	+0.818%	688,994	+21.188%
2025-12-22	23.2400	23.535000	23.1750	23.2200	+0.869%	747,782	+22.179%
2025-12-19	22.9700	23.235000	22.9700	23.0200	+0.612%	816,179	+23.241%
2025-12-18	23.5500	23.550000	22.8450	22.8800	-2.845%	1,188,625	+23.995%
2025-12-17	23.1400	23.590000	23.0800	23.5500	+2.794%	1,117,402	+20.467%
2025-12-16	23.4300	23.430000	22.8000	22.9100	-3.456%	1,003,034	+23.832%
2025-12-15	24.1100	24.110000	23.4850	23.7300	-1.453%	881,580	+19.553%
2025-12-12	24.3700	24.480000	24.0600	24.0800	-1.352%	1,121,545	+17.816%
2025-12-11	24.5700	24.640000	24.3050	24.4100	-1.850%	1,803,024	+16.223%
2025-12-10	24.7600	24.915000	24.3900	24.8700	+0.566%	1,345,277	+14.073%
2025-12-09	24.7300	24.920000	24.6650	24.7300	-0.121%	634,556	+14.719%
2025-12-08	25.1000	25.240000	24.7323	24.7600	-1.824%	1,325,179	+14.580%
2025-12-05	25.1800	25.675000	25.1600	25.2200	+0.398%	1,253,036	+12.490%
2025-12-04	25.0600	25.269900	25.0200	25.1200	+0.239%	900,864	+12.938%
2025-12-03	24.5000	25.080000	24.5000	25.0600	+3.170%	1,132,436	+13.208%
2025-12-02	24.6400	24.640000	24.2874	24.2900	-1.819%	518,221	+16.797%
2025-12-01	24.5800	24.910000	24.4800	24.7400	+0.569%	578,997	+14.673%
2025-11-28	24.1700	24.650000	24.1100	24.6000	+2.117%	508,568	+15.325%
2025-11-26	23.7700	24.306000	23.7700	24.0900	+1.646%	569,400	+17.767%
2025-11-25	23.6000	23.760000	23.3900	23.7000	-0.754%	535,742	+19.705%
2025-11-24	23.5300	23.950000	23.2100	23.8800	+0.930%	747,246	+18.802%
2025-11-21	23.4700	23.760000	23.1800	23.6600	+0.467%	675,663	+19.907%
2025-11-20	24.0500	24.585000	23.5100	23.5500	-1.547%	855,756	+20.467%
2025-11-19	23.7000	23.975000	23.5100	23.9200	-0.664%	726,443	+18.604%
2025-11-18	23.5000	24.160000	23.4250	24.0800	+1.432%	992,159	+17.816%
2025-11-17	24.1000	24.170000	23.5850	23.7400	-1.616%	1,128,713	+19.503%
2025-11-14	23.8200	24.150000	23.4800	24.1300	+1.132%	676,199	+17.571%
2025-11-13	23.8500	24.220000	23.7100	23.8600	+0.168%	1,035,028	+18.902%
2025-11-12	23.9500	24.140000	23.7700	23.8200	-1.080%	754,496	+19.102%
2025-11-11	23.5900	24.220000	23.5800	24.0800	+2.687%	1,030,760	+17.816%
2025-11-10	23.3500	23.500000	23.0700	23.4500	+1.208%	852,599	+20.981%
2025-11-07	22.6100	23.180000	22.5300	23.1700	+2.386%	699,104	+22.443%
2025-11-06	22.6300	22.940000	22.3842	22.6300	+1.343%	775,875	+25.365%
2025-11-05	22.4000	22.737700	22.2850	22.3300	-0.535%	511,008	+27.049%
2025-11-04	22.3700	22.570000	22.0600	22.4500	-0.795%	971,793	+26.370%
2025-11-03	22.4100	22.665000	22.0800	22.6300	+0.982%	687,598	+25.365%
2025-10-31	22.2100	22.460000	22.1400	22.4100	+1.541%	393,937	+26.595%
2025-10-30	22.1200	22.355000	21.9500	22.0700	-0.316%	408,213	+28.546%
2025-10-29	22.1300	22.316500	22.0300	22.1400	+0.181%	352,624	+28.139%
2025-10-28	22.3800	22.390000	22.0700	22.1000	-1.996%	261,943	+28.371%
2025-10-27	22.7600	22.800000	22.5100	22.5500	-0.177%	372,278	+25.809%
2025-10-24	22.9000	22.925000	22.5400	22.5900	-1.008%	332,001	+25.587%
2025-10-23	22.7700	22.915000	22.5700	22.8200	+2.932%	932,066	+24.321%
2025-10-22	22.2800	22.380000	21.8700	22.1700	+0.090%	583,952	+27.966%
2025-10-21	22.3100	22.400000	22.0600	22.1500	-0.583%	484,248	+28.081%
2025-10-20	22.1600	22.430000	22.0850	22.2800	+1.503%	481,332	+27.334%
2025-10-17	22.0000	22.120000	21.7600	21.9500	0.000%	351,789	+29.248%
2025-10-16	22.5400	22.590000	21.7600	21.9500	-2.227%	659,624	+29.248%
2025-10-15	22.5000	22.710000	22.3000	22.4500	+0.628%	421,086	+26.370%
2025-10-14	22.1600	22.525000	22.0700	22.3100	-1.458%	549,753	+27.163%
2025-10-13	22.4200	22.660000	22.1900	22.6400	+2.397%	918,821	+25.309%
2025-10-10	23.1000	23.170000	22.0950	22.1100	-5.148%	1,091,841	+28.313%
2025-10-09	23.8700	24.110000	23.2250	23.3100	-2.264%	801,941	+21.707%
2025-10-08	23.9300	23.930000	23.4901	23.8500	-0.126%	683,826	+18.952%
2025-10-07	23.7900	23.905000	23.5345	23.8800	+0.210%	545,654	+18.802%
2025-10-06	23.8300	24.050000	23.7200	23.8300	+0.804%	530,012	+19.052%
2025-10-03	23.4900	23.700000	23.3600	23.6400	+1.372%	863,057	+20.008%
2025-10-02	23.8500	23.955000	23.2900	23.3200	-2.549%	710,325	+21.655%
2025-10-01	23.4000	23.970000	23.3050	23.9300	+1.873%	935,157	+18.554%
2025-09-30	23.5100	23.590000	23.2700	23.4900	-0.760%	711,526	+20.775%
2025-09-29	24.1600	24.160000	23.6100	23.6700	-2.392%	487,907	+19.856%
2025-09-26	23.9700	24.599300	23.9700	24.2500	+1.126%	1,638,510	+16.990%
2025-09-25	23.8600	24.150000	23.7400	23.9800	-0.333%	390,074	+18.307%
2025-09-24	23.8000	24.320000	23.7700	24.0600	+2.122%	355,625	+17.914%
2025-09-23	23.2200	24.010000	23.2200	23.5600	+2.080%	665,286	+20.416%
2025-09-22	22.9100	23.185000	22.7700	23.0800	+0.391%	286,972	+22.920%
2025-09-19	23.4700	23.470000	22.9000	22.9900	-2.667%	207,112	+23.401%
2025-09-18	23.8500	23.850000	23.4000	23.6200	-0.631%	317,636	+20.110%
2025-09-17	23.7800	24.120000	23.6400	23.7700	-0.335%	312,920	+19.352%
2025-09-16	23.3500	23.900000	23.3200	23.8500	+3.024%	651,519	+18.952%
2025-09-15	23.3700	23.370000	23.1100	23.1500	-0.899%	423,127	+22.549%
2025-09-12	23.6900	23.810000	23.3600	23.3600	-0.891%	359,180	+21.447%
2025-09-11	23.4400	23.570000	23.3160	23.5700	-0.422%	370,870	+20.365%
2025-09-10	23.0400	23.670000	22.9900	23.6700	+3.003%	338,531	+19.856%
2025-09-09	23.1700	23.520000	22.9800	22.9800	-0.347%	489,890	+23.455%
2025-09-08	23.4700	23.520000	22.9465	23.0600	-1.073%	495,441	+23.027%
2025-09-05	23.6200	23.764800	23.0900	23.3100	-2.223%	498,137	+21.707%
2025-09-04	23.5300	23.890000	23.4000	23.8400	+1.017%	389,657	+19.002%
2025-09-03	24.1600	24.360000	23.5100	23.6000	-3.199%	469,657	+20.212%
2025-09-02	23.9800	24.390000	23.8400	24.3800	+1.288%	295,040	+16.366%
2025-08-29	24.0300	24.218500	23.9900	24.0700	-0.083%	242,403	+17.865%
2025-08-28	23.8500	24.115000	23.6200	24.0900	+1.304%	354,110	+17.767%
2025-08-27	23.4800	23.910000	23.4800	23.7800	+1.062%	228,101	+19.302%
2025-08-26	23.5000	23.545000	23.2600	23.5300	-0.507%	280,137	+20.569%
2025-08-25	23.4100	23.680000	23.2600	23.6500	+0.896%	291,111	+19.958%
2025-08-22	22.8900	23.500000	22.8900	23.4400	+2.717%	385,072	+21.032%
2025-08-21	22.6000	22.890000	22.4600	22.8200	+0.840%	258,784	+24.321%
2025-08-20	22.6000	22.720000	22.3700	22.6300	+0.712%	262,451	+25.365%
2025-08-19	22.5100	22.770000	22.3800	22.4700	-0.882%	358,467	+26.257%
2025-08-18	22.7600	22.760000	22.4700	22.6700	-1.220%	501,391	+25.143%
2025-08-15	23.0400	23.210000	22.9000	22.9500	-0.563%	282,013	+23.617%
2025-08-14	22.9900	23.110000	22.7800	23.0800	-0.043%	251,391	+22.920%
2025-08-13	22.8900	23.110000	22.7996	23.0900	+1.050%	268,426	+22.867%
2025-08-12	22.6800	23.040000	22.5700	22.8500	+1.061%	316,171	+24.158%
2025-08-11	22.9300	23.000000	22.5400	22.6100	-0.964%	169,618	+25.475%
2025-08-08	22.8400	23.150000	22.6400	22.8300	+0.528%	441,754	+24.266%
2025-08-07	23.1400	23.540000	22.6500	22.7100	-0.743%	369,572	+24.923%
2025-08-06	23.2800	23.510000	22.7850	22.8800	-0.694%	353,425	+23.995%
2025-08-05	22.9800	23.065000	22.7000	23.0400	+0.611%	472,528	+23.134%
2025-08-04	22.8200	23.010000	22.7400	22.9000	-0.087%	303,366	+23.886%
2025-08-01	23.5500	23.550000	22.8200	22.9200	-3.250%	268,318	+23.778%
2025-07-31	23.6300	24.070000	23.5500	23.6900	-1.003%	317,417	+19.755%
2025-07-30	24.0600	24.130000	23.7100	23.9300	-1.116%	302,876	+18.554%
2025-07-29	24.0000	24.250000	23.8800	24.2000	+1.002%	274,198	+17.231%
2025-07-28	23.6800	23.980000	23.6800	23.9600	+2.218%	393,616	+18.406%
2025-07-25	23.6500	23.680000	23.3800	23.4400	-0.594%	299,334	+21.032%
2025-07-24	23.3700	23.650000	23.2200	23.5800	+1.158%	445,330	+20.314%
2025-07-23	23.1000	23.350000	22.9100	23.3100	+0.865%	479,329	+21.707%
2025-07-22	22.7500	23.175000	22.7500	23.1100	+1.761%	328,292	+22.761%
2025-07-21	23.4300	23.430000	22.6900	22.7100	-3.279%	347,101	+24.923%
2025-07-18	23.6600	23.820000	23.3800	23.4800	+0.256%	383,129	+20.826%
2025-07-17	22.9600	23.440000	22.9450	23.4200	+1.870%	282,080	+21.136%
2025-07-16	23.3500	23.380000	22.8700	22.9900	-1.033%	449,139	+23.401%
2025-07-15	23.8900	23.940000	23.2200	23.2300	-2.600%	333,572	+22.127%
2025-07-14	23.9300	23.930000	23.6300	23.8500	-0.418%	327,850	+18.952%
2025-07-11	23.6800	24.050000	23.6212	23.9500	+0.800%	322,980	+18.455%
2025-07-10	23.5300	23.760000	23.2500	23.7600	+0.550%	341,934	+19.402%
2025-07-09	23.8400	23.890000	23.5800	23.6300	-1.336%	246,034	+20.059%
2025-07-08	23.1500	24.170000	23.1400	23.9500	+3.456%	463,881	+18.455%
2025-07-07	23.2800	23.520000	22.8700	23.1500	-1.195%	494,060	+22.549%
2025-07-03	23.5400	23.634200	23.3500	23.4300	-0.467%	232,055	+21.084%
2025-07-02	23.4500	23.610000	23.0700	23.5400	+1.466%	305,853	+20.518%
2025-07-01	23.1100	23.420000	22.7800	23.2000	+0.389%	491,505	+22.284%
2025-06-30	23.3200	23.320000	23.0500	23.1100	-1.197%	332,951	+22.761%
2025-06-27	23.5400	23.540000	23.2000	23.3900	-0.341%	543,568	+21.291%
2025-06-26	23.2600	23.580000	23.2100	23.4700	+0.557%	409,834	+20.878%
2025-06-25	23.7300	23.730000	23.3400	23.3400	-1.809%	619,077	+21.551%
2025-06-24	23.6200	24.030000	23.5200	23.7700	-1.000%	579,939	+19.352%
2025-06-23	25.1700	25.199900	23.9500	24.0100	-3.690%	849,349	+18.159%
2025-06-20	24.8700	24.990000	24.7300	24.9300	+0.605%	379,205	+13.799%
2025-06-18	25.0000	25.190000	24.7300	24.7800	-0.362%	349,737	+14.487%
2025-06-17	24.8400	25.080000	24.6200	24.8700	+0.933%	505,067	+14.073%
2025-06-16	24.6300	24.990000	24.4000	24.6400	-0.685%	666,994	+15.138%
2025-06-13	24.7900	24.850000	24.1800	24.8100	+2.946%	615,640	+14.349%
2025-06-12	23.6900	24.100000	23.5330	24.1000	+0.964%	453,012	+17.718%
2025-06-11	23.7000	24.040000	23.4700	23.8700	+1.748%	287,615	+18.852%
2025-06-10	23.3700	23.760000	23.3700	23.4600	+1.295%	283,193	+20.929%
2025-06-09	23.1100	23.370000	22.9000	23.1600	+0.652%	151,059	+22.496%
2025-06-06	22.6800	23.075000	22.6800	23.0100	+2.540%	321,542	+23.294%
2025-06-05	22.6400	22.670000	22.3300	22.4400	-0.311%	331,785	+26.426%
2025-06-04	22.9900	23.200000	22.4650	22.5100	-1.917%	661,304	+26.033%
2025-06-03	22.5000	23.120000	22.3000	22.9500	+2.091%	517,224	+23.617%
2025-06-02	22.6100	22.699900	22.2700	22.4800	+2.089%	435,873	+26.201%
2025-05-30	22.1900	22.240000	21.8900	22.0200	-1.388%	382,749	+28.837%
2025-05-29	22.4200	22.420000	22.1700	22.3300	+0.090%	269,825	+27.049%
2025-05-28	22.7100	22.760000	22.2800	22.3100	-1.196%	204,833	+27.163%
2025-05-27	22.4900	22.600000	22.1700	22.5800	+1.483%	228,778	+25.642%
2025-05-23	21.9300	22.310000	21.9300	22.2500	+0.316%	186,844	+27.506%
2025-05-22	22.1100	22.290000	21.8000	22.1800	-0.404%	349,662	+27.908%
2025-05-21	22.5900	22.600000	22.2600	22.2700	-1.634%	212,857	+27.391%
2025-05-20	22.7600	22.910000	22.5800	22.6400	-0.220%	697,554	+25.309%
2025-05-19	22.7200	22.740000	22.5000	22.6900	-1.348%	231,019	+25.033%
2025-05-16	23.0500	23.050000	22.7750	23.0000	-0.217%	167,873	+23.348%
2025-05-15	22.9400	23.050000	22.7550	23.0500	-1.200%	320,000	+23.080%
2025-05-14	23.2700	23.440000	23.1600	23.3300	-0.681%	183,975	+21.603%
2025-05-13	22.9200	23.630000	22.9000	23.4900	+3.117%	263,008	+20.775%
2025-05-12	23.0500	23.190000	22.6900	22.7800	+2.984%	479,141	+24.539%
2025-05-09	22.0200	22.180000	21.8700	22.1200	+1.561%	148,228	+28.255%
2025-05-08	21.4100	21.939800	21.4015	21.7800	+2.930%	328,118	+30.257%
2025-05-07	21.2900	21.290000	20.9300	21.1600	+0.237%	228,891	+34.074%
2025-05-06	21.2600	21.360000	20.9600	21.1100	0.000%	207,349	+34.391%
2025-05-05	21.1800	21.320000	21.0300	21.1100	-2.042%	237,995	+34.391%
2025-05-02	21.4800	21.600000	21.0800	21.5500	+1.747%	418,164	+31.647%
2025-05-01	20.7500	21.440000	20.7500	21.1800	+1.631%	493,781	+33.947%
2025-04-30	21.2100	21.210000	20.6500	20.8400	-3.025%	346,734	+36.132%
2025-04-29	21.4700	21.655000	21.2800	21.4900	-0.922%	215,726	+32.015%
2025-04-28	21.4500	21.720000	21.4400	21.6900	+1.025%	149,235	+30.798%
2025-04-25	21.1500	21.510000	21.1100	21.4700	+0.515%	166,024	+32.138%
2025-04-24	21.3100	21.470000	21.1200	21.3600	+1.136%	407,323	+32.818%
2025-04-23	21.4400	21.635100	20.9900	21.1200	-0.047%	282,333	+34.328%
2025-04-22	21.0500	21.370000	20.8800	21.1300	+2.374%	196,150	+34.264%
2025-04-21	21.0500	21.060000	20.4500	20.6400	-3.371%	183,361	+37.452%
2025-04-17	21.0800	21.690000	21.0800	21.3600	+2.397%	281,520	+32.818%
2025-04-16	20.5300	21.230000	20.5300	20.8600	+1.855%	369,460	+36.002%
2025-04-15	20.4100	20.820000	20.4100	20.4800	-0.049%	269,070	+38.525%
2025-04-14	20.9900	20.990000	20.2150	20.4900	+0.147%	668,773	+38.458%
2025-04-11	19.9000	20.580000	19.5100	20.4600	+3.386%	914,579	+38.661%
2025-04-10	20.7300	20.730000	19.3700	19.7900	-7.739%	666,058	+43.355%
2025-04-09	18.8900	21.695000	18.8100	21.4500	+10.738%	1,307,201	+32.261%
2025-04-08	20.9600	21.000000	19.0800	19.3700	-3.966%	845,178	+46.464%
2025-04-07	19.6100	21.170000	19.2200	20.1700	-0.787%	1,333,641	+40.654%
2025-04-04	21.8400	22.020000	20.0900	20.3300	-11.300%	1,244,190	+39.547%
2025-04-03	23.8000	23.965000	22.9099	22.9200	-9.156%	421,221	+23.778%
2025-04-02	24.6800	25.240000	24.6800	25.2300	+1.082%	145,063	+12.446%
2025-04-01	24.8100	24.990000	24.5700	24.9600	+0.443%	121,458	+13.662%
2025-03-31	24.5600	24.980000	24.4700	24.8500	+0.852%	210,492	+14.165%
2025-03-28	24.7000	24.799900	24.4300	24.6400	-0.605%	140,465	+15.138%
2025-03-27	24.9600	25.050000	24.6600	24.7900	-1.783%	197,879	+14.441%
2025-03-26	25.3700	25.620000	25.1800	25.2400	+0.238%	133,589	+12.401%
2025-03-25	25.2000	25.380000	25.0650	25.1800	+0.159%	326,654	+12.669%
2025-03-24	24.8300	25.225000	24.8300	25.1400	+1.658%	183,094	+12.848%
2025-03-21	24.7900	24.890000	24.6300	24.7300	-0.961%	157,113	+14.719%
2025-03-20	24.8600	25.080000	24.7400	24.9700	-0.120%	275,920	+13.616%
2025-03-19	24.4700	25.120000	24.4100	25.0000	+2.208%	216,934	+13.480%
2025-03-18	24.4900	24.670000	24.2200	24.4600	+0.783%	409,935	+15.985%
2025-03-17	23.8800	24.360000	23.8800	24.2700	+1.718%	229,565	+16.893%
2025-03-14	23.2700	23.890000	23.1200	23.8600	+3.156%	303,037	+18.902%
2025-03-13	23.3700	23.655000	22.9600	23.1300	-1.533%	446,649	+22.655%
2025-03-12	23.3200	23.690000	23.1400	23.4900	+1.076%	366,368	+20.775%
2025-03-11	22.9800	23.490000	22.9700	23.2400	+1.573%	493,582	+22.074%
2025-03-10	22.7600	23.210000	22.6350	22.8800	+0.837%	603,613	+23.995%
2025-03-07	22.4800	22.880000	22.3600	22.6900	+1.430%	674,356	+25.033%
2025-03-06	22.6700	22.770000	22.2150	22.3700	-1.843%	713,721	+26.822%
2025-03-05	22.8400	22.870000	22.2000	22.7900	-1.171%	1,310,711	+24.484%
2025-03-04	22.8900	23.445000	22.3800	23.0600	-0.303%	845,436	+23.027%
2025-03-03	24.4900	24.560000	22.9100	23.1300	-4.893%	471,758	+22.655%
2025-02-28	23.9900	24.321204	23.7300	24.3200	+0.871%	227,962	+16.653%
2025-02-27	24.4800	24.480000	24.0800	24.1100	-0.782%	270,362	+17.669%
2025-02-26	24.5100	24.605700	24.1600	24.3000	-0.246%	387,031	+16.749%
2025-02-25	24.9100	24.930000	24.3100	24.3600	-2.404%	328,467	+16.461%
2025-02-24	25.1600	25.160000	24.8000	24.9600	-0.399%	271,130	+13.662%
2025-02-21	25.8300	25.830000	24.9600	25.0600	-3.355%	296,749	+13.208%
2025-02-20	25.9100	26.010000	25.6100	25.9300	-0.116%	259,385	+9.410%
2025-02-19	25.7000	26.235000	25.7000	25.9600	+1.644%	626,018	+9.284%
2025-02-18	25.4100	25.788400	25.0750	25.5400	+0.989%	518,807	+11.081%