Dark

FDD
First Trust STOXX European Select Dividend Income Fund
stock NYSE ETF

At Close

Aug 7, 2026 1:47:12 PM EDT

20.45USD+0.541%(+0.11)83,802

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.34)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

20.49USD+0.211%(+0.04)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	20.5200	20.540000	20.43000	20.4931	+0.753%	83,802	0.000%
2026-08-06	20.3800	20.439900	20.32000	20.3400	+0.123%	528,909	+0.753%
2026-08-05	20.3200	20.360000	20.26000	20.3150	-0.012%	302,832	+0.877%
2026-08-04	20.2000	20.320000	20.20000	20.3175	+0.731%	246,489	+0.864%
2026-08-03	20.2000	20.290000	20.09000	20.1700	+0.298%	207,714	+1.602%
2026-07-31	20.0400	20.150000	19.93000	20.1100	+0.500%	106,969	+1.905%
2026-07-30	19.8400	20.060000	19.84000	20.0100	+2.301%	90,928	+2.414%
2026-07-29	19.4000	19.690000	19.40000	19.5600	+0.205%	178,597	+4.770%
2026-07-28	19.3200	19.530000	19.27000	19.5200	+0.489%	116,522	+4.985%
2026-07-27	19.3800	19.460000	19.32000	19.4250	+0.491%	124,460	+5.499%
2026-07-24	19.3000	19.370000	19.23010	19.3300	+0.416%	101,041	+6.017%
2026-07-23	19.2500	19.295000	19.20000	19.2500	-1.079%	104,332	+6.458%
2026-07-22	19.4900	19.570000	19.43000	19.4600	+0.986%	49,010	+5.309%
2026-07-21	19.1600	19.272800	19.09500	19.2700	+1.261%	78,713	+6.347%
2026-07-20	19.2100	19.210000	19.00010	19.0300	-1.040%	300,024	+7.688%
2026-07-17	19.0400	19.250000	19.04000	19.2300	+0.104%	64,269	+6.568%
2026-07-16	19.1500	19.230000	19.10010	19.2100	-0.156%	107,174	+6.679%
2026-07-15	19.1100	19.250000	19.08000	19.2400	+1.157%	231,634	+6.513%
2026-07-14	19.0300	19.170000	18.99000	19.0200	+0.848%	198,978	+7.745%
2026-07-13	18.8600	18.937900	18.79590	18.8600	+0.133%	46,092	+8.659%
2026-07-10	18.8400	18.890000	18.79010	18.8350	+0.507%	63,157	+8.803%
2026-07-09	18.6900	18.809900	18.66000	18.7400	+0.107%	93,847	+9.355%
2026-07-08	18.7300	18.739800	18.56000	18.7200	-0.600%	62,386	+9.472%
2026-07-07	18.9400	19.020000	18.80500	18.8330	-0.512%	89,508	+8.815%
2026-07-06	18.8700	18.960000	18.82000	18.9300	+0.960%	82,463	+8.257%
2026-07-02	18.7900	18.840000	18.69000	18.7500	+1.351%	227,005	+9.297%
2026-07-01	18.3800	18.550000	18.35500	18.5000	-0.270%	121,960	+10.774%
2026-06-30	18.4900	18.550000	18.41000	18.5500	-0.108%	792,400	+10.475%
2026-06-29	18.5400	18.580000	18.49000	18.5700	+0.216%	184,504	+10.356%
2026-06-26	18.5500	18.630000	18.50000	18.5300	-0.697%	87,634	+10.594%
2026-06-25	18.7100	18.750000	18.62000	18.6600	-2.304%	159,353	+9.824%
2026-06-24	19.1900	19.190000	19.05000	19.1000	-0.521%	129,770	+7.294%
2026-06-23	19.2900	19.370000	19.19000	19.2000	-1.941%	183,654	+6.735%
2026-06-22	19.5100	19.619900	19.48010	19.5800	+0.824%	147,296	+4.663%
2026-06-18	19.5200	19.520000	19.36000	19.4200	-0.817%	208,159	+5.526%
2026-06-17	19.7700	19.930000	19.57500	19.5800	-1.111%	86,230	+4.663%
2026-06-16	19.8100	19.890000	19.79000	19.8000	+0.355%	75,880	+3.501%
2026-06-15	19.9100	19.990000	19.71000	19.7300	-0.454%	97,203	+3.868%
2026-06-12	19.6200	19.820000	19.60000	19.8200	+0.814%	130,059	+3.396%
2026-06-11	19.3100	19.668100	19.23000	19.6600	+2.878%	153,722	+4.238%
2026-06-10	19.2600	19.330200	19.11000	19.1100	-1.189%	86,900	+7.238%
2026-06-09	19.5500	19.550000	19.10040	19.3400	+0.468%	169,123	+5.962%
2026-06-08	19.3600	19.410000	19.20000	19.2500	+0.313%	92,327	+6.458%
2026-06-05	19.5100	19.520000	19.16010	19.1900	-2.491%	69,569	+6.791%
2026-06-04	19.7100	19.730000	19.61000	19.6802	+1.184%	72,971	+4.131%
2026-06-03	19.5500	19.590000	19.44000	19.4500	-1.169%	95,608	+5.363%
2026-06-02	19.6400	19.730000	19.63000	19.6800	+0.255%	84,162	+4.132%
2026-06-01	19.5000	19.667600	19.44240	19.6300	0.000%	122,069	+4.397%
2026-05-29	19.6600	19.830000	19.63000	19.6300	+0.051%	144,504	+4.397%
2026-05-28	19.5700	19.665000	19.51010	19.6200	-0.558%	103,807	+4.450%
2026-05-27	19.8000	19.843000	19.70150	19.7300	-0.854%	73,649	+3.868%
2026-05-26	19.9700	20.008000	19.79010	19.9000	+1.195%	73,644	+2.980%
2026-05-22	19.7600	19.790000	19.62000	19.6650	-0.732%	58,646	+4.211%
2026-05-21	19.7000	19.880000	19.60000	19.8100	+0.660%	102,365	+3.448%
2026-05-20	19.3800	19.750000	19.38000	19.6801	+1.706%	185,735	+4.131%
2026-05-19	19.5100	19.520000	19.35000	19.3500	-1.276%	104,756	+5.907%
2026-05-18	19.4700	19.630000	19.44060	19.6000	+2.030%	115,916	+4.557%
2026-05-15	19.2200	19.275000	19.17270	19.2100	-1.335%	86,610	+6.679%
2026-05-14	19.5000	19.580000	19.42000	19.4700	+0.154%	79,689	+5.255%
2026-05-13	19.2600	19.460000	19.26000	19.4400	+0.465%	133,447	+5.417%
2026-05-12	19.2600	19.350000	19.17000	19.3500	-0.820%	137,727	+5.907%
2026-05-11	19.5800	19.620000	19.51000	19.5100	+0.308%	155,110	+5.039%
2026-05-08	19.3400	19.450000	19.32000	19.4500	+1.408%	70,931	+5.363%
2026-05-07	19.4600	19.460000	19.12010	19.1800	-1.439%	119,423	+6.846%
2026-05-06	19.4500	19.510000	19.41500	19.4600	+1.938%	305,563	+5.309%
2026-05-05	18.9500	19.090000	18.88000	19.0900	+1.597%	133,681	+7.350%
2026-05-04	19.0300	19.030000	18.73000	18.7900	-1.339%	92,241	+9.064%
2026-05-01	19.1200	19.180000	19.03500	19.0450	+0.131%	159,679	+7.604%
2026-04-30	18.8300	19.075000	18.79000	19.0200	+2.093%	56,259	+7.745%
2026-04-29	18.8300	18.861500	18.59500	18.6300	-1.324%	99,951	+10.001%
2026-04-28	18.8300	18.890000	18.78000	18.8800	-0.159%	74,832	+8.544%
2026-04-27	18.9400	18.940000	18.86000	18.9100	+0.106%	86,314	+8.372%
2026-04-24	18.8200	18.940000	18.73000	18.8900	+0.532%	170,268	+8.487%
2026-04-23	18.9300	18.930000	18.60000	18.7900	-1.053%	154,228	+9.064%
2026-04-22	19.1400	19.140000	18.95030	18.9900	+0.053%	158,028	+7.915%
2026-04-21	19.2500	19.275000	18.98000	18.9800	-1.300%	142,247	+7.972%
2026-04-20	19.2300	19.255000	19.15000	19.2300	-0.517%	348,124	+6.568%
2026-04-17	19.3800	19.500000	19.33000	19.3300	+1.045%	119,478	+6.017%
2026-04-16	19.2800	19.310000	19.08000	19.1300	-0.052%	347,863	+7.125%
2026-04-15	19.1000	19.190000	19.07500	19.1400	-0.052%	304,078	+7.069%
2026-04-14	19.0800	19.199900	19.08000	19.1500	+0.896%	176,512	+7.014%
2026-04-13	18.6800	18.980000	18.60000	18.9800	+1.227%	198,341	+7.972%
2026-04-10	18.8900	18.890000	18.66000	18.7500	-0.319%	139,709	+9.297%
2026-04-09	18.6500	18.870000	18.61000	18.8100	+0.374%	203,301	+8.948%
2026-04-08	18.8400	18.880000	18.61040	18.7400	+2.798%	163,279	+9.355%
2026-04-07	18.0900	18.240000	17.92000	18.2300	+0.330%	142,284	+12.414%
2026-04-06	17.9300	18.210000	17.93000	18.1700	+1.113%	178,639	+12.785%
2026-04-02	17.7600	18.010000	17.71000	17.9700	-0.277%	234,415	+14.041%
2026-04-01	18.0300	18.140000	17.93500	18.0200	+1.179%	136,862	+13.724%
2026-03-31	17.6000	17.850000	17.46500	17.8100	+3.547%	291,769	+15.065%
2026-03-30	17.2400	17.329700	17.14000	17.2000	+0.526%	182,100	+19.146%
2026-03-27	17.1500	17.280000	17.08000	17.1100	-0.523%	101,595	+19.773%
2026-03-26	17.2700	17.450000	17.20000	17.2000	-1.770%	110,135	+19.146%
2026-03-25	17.5600	17.580000	17.40000	17.5100	+1.625%	110,388	+17.037%
2026-03-24	17.1700	17.365000	17.13380	17.2300	-1.147%	203,307	+18.938%
2026-03-23	17.4100	17.600000	17.30500	17.4300	+1.220%	245,481	+17.574%
2026-03-20	17.5800	17.580000	17.12000	17.2200	-3.095%	219,974	+19.008%
2026-03-19	17.4300	17.830000	17.40000	17.7700	+0.909%	198,859	+15.324%
2026-03-18	17.8500	17.882600	17.60000	17.6100	-1.317%	228,108	+16.372%
2026-03-17	17.8600	17.959900	17.82000	17.8450	+0.990%	225,256	+14.839%
2026-03-16	17.5400	17.674500	17.52000	17.6700	+2.021%	102,712	+15.977%
2026-03-13	17.5700	17.570000	17.27000	17.3200	-0.802%	171,012	+18.320%
2026-03-12	17.5300	17.560500	17.38010	17.4600	-1.965%	221,707	+17.372%
2026-03-11	17.8000	17.869900	17.72000	17.8100	+0.197%	151,661	+15.065%
2026-03-10	17.8600	18.030000	17.75100	17.7750	+0.254%	129,523	+15.292%
2026-03-09	17.3100	17.810000	17.28000	17.7300	0.000%	638,286	+15.584%
2026-03-06	17.4700	17.780000	17.42000	17.7300	-0.225%	378,498	+15.584%
2026-03-05	17.8900	17.950000	17.63500	17.7700	-1.823%	493,279	+15.324%
2026-03-04	18.0200	18.100000	17.96000	18.1000	+0.667%	418,657	+13.222%
2026-03-03	17.7500	18.030000	17.54000	17.9800	-2.863%	580,913	+13.977%
2026-03-02	18.4500	18.625000	18.33000	18.5100	-1.227%	343,480	+10.714%
2026-02-27	18.8800	18.920000	18.72000	18.7400	-1.108%	298,120	+9.355%
2026-02-26	18.8600	18.950000	18.81000	18.9500	+0.106%	242,895	+8.143%
2026-02-25	18.8100	18.940000	18.80500	18.9300	+1.176%	193,001	+8.257%
2026-02-24	18.6200	18.740000	18.62000	18.7100	+0.214%	252,039	+9.530%
2026-02-23	18.8200	18.879900	18.63000	18.6700	-0.850%	361,517	+9.765%
2026-02-20	18.6700	18.830000	18.66000	18.8300	+1.019%	236,982	+8.832%
2026-02-19	18.5700	18.660000	18.52220	18.6400	-0.054%	144,396	+9.942%
2026-02-18	18.6800	18.740000	18.62000	18.6500	+0.215%	421,074	+9.883%
2026-02-17	18.5000	18.610000	18.37000	18.6100	+0.867%	343,875	+10.119%
2026-02-13	18.3500	18.470000	18.23500	18.4500	-0.485%	739,351	+11.074%
2026-02-12	18.7500	18.810000	18.45000	18.5400	-1.120%	1,955,604	+10.535%
2026-02-11	18.7600	18.780000	18.62000	18.7500	+0.482%	605,297	+9.297%
2026-02-10	18.7700	18.770000	18.62000	18.6600	-0.586%	905,979	+9.824%
2026-02-09	18.5500	18.780000	18.54500	18.7700	+0.806%	940,375	+9.180%
2026-02-06	18.4200	18.620000	18.35000	18.6200	+2.111%	440,009	+10.060%
2026-02-05	18.3200	18.385000	18.20500	18.2350	-2.173%	481,634	+12.383%
2026-02-04	18.8300	18.830000	18.58000	18.6400	+0.161%	343,181	+9.942%
2026-02-03	18.4800	18.630000	18.46000	18.6100	+0.649%	529,325	+10.119%
2026-02-02	18.3900	18.510000	18.39000	18.4900	+0.708%	242,393	+10.833%
2026-01-30	18.4600	18.500000	18.27000	18.3600	-1.766%	262,681	+11.618%
2026-01-29	18.7300	18.768100	18.50500	18.6900	+1.136%	362,149	+9.647%
2026-01-28	18.4900	18.530000	18.40000	18.4800	-0.324%	285,083	+10.893%
2026-01-27	18.4000	18.580000	18.33000	18.5400	+2.149%	384,501	+10.535%
2026-01-26	18.1800	18.210000	18.14210	18.1500	+0.693%	233,581	+12.910%
2026-01-23	17.9100	18.030000	17.83220	18.0250	+0.474%	326,630	+13.693%
2026-01-22	17.9200	17.975000	17.85500	17.9400	+0.730%	273,111	+14.231%
2026-01-21	17.6500	17.840000	17.58000	17.8100	+1.308%	316,836	+15.065%
2026-01-20	17.6100	17.680000	17.55000	17.5800	-0.958%	618,865	+16.571%
2026-01-16	17.6900	17.780000	17.67000	17.7500	+0.282%	332,403	+15.454%
2026-01-15	17.6900	17.775000	17.69000	17.7000	-0.618%	186,468	+15.780%
2026-01-14	17.7300	17.810000	17.71500	17.8100	+0.907%	215,145	+15.065%
2026-01-13	17.6600	17.690000	17.61500	17.6500	-0.395%	179,676	+16.108%
2026-01-12	17.6700	17.740000	17.65000	17.7200	+0.682%	249,258	+15.650%
2026-01-09	17.5800	17.616800	17.52000	17.6000	-0.057%	204,719	+16.438%
2026-01-08	17.5300	17.610000	17.50000	17.6100	+0.057%	394,360	+16.372%
2026-01-07	17.6200	17.630000	17.57000	17.6000	-1.345%	249,199	+16.438%
2026-01-06	17.9000	17.920000	17.80440	17.8400	-0.112%	395,858	+14.872%
2026-01-05	17.6700	17.860000	17.65500	17.8600	+0.337%	403,280	+14.743%
2026-01-02	17.6900	17.800000	17.67000	17.8000	+1.714%	708,258	+15.130%
2025-12-31	17.5200	17.529000	17.45500	17.5000	-0.342%	193,410	+17.103%
2025-12-30	17.5600	17.615000	17.54880	17.5600	+0.688%	357,195	+16.703%
2025-12-29	17.5700	17.570000	17.41000	17.4400	-0.457%	276,031	+17.506%
2025-12-26	17.6000	17.600000	17.48000	17.5200	+0.258%	221,601	+16.970%
2025-12-24	17.5000	17.509000	17.46750	17.4750	+0.143%	123,033	+17.271%
2025-12-23	17.3900	17.460000	17.39000	17.4500	+0.345%	389,008	+17.439%
2025-12-22	17.3100	17.395000	17.25000	17.3900	+0.987%	438,697	+17.844%
2025-12-19	17.2200	17.290000	17.20500	17.2200	+0.584%	301,105	+19.008%
2025-12-18	17.2300	17.230000	17.07600	17.1200	+0.058%	287,366	+19.703%
2025-12-17	17.2100	17.210000	17.07500	17.1100	+0.352%	305,898	+19.773%
2025-12-16	17.0700	17.145000	17.01000	17.0500	+0.117%	319,373	+20.194%
2025-12-15	17.0500	17.080000	16.98010	17.0300	+0.829%	307,553	+20.335%
2025-12-12	17.0000	17.000000	16.81700	16.8900	-1.859%	374,445	+21.333%
2025-12-11	17.0900	17.220000	17.07000	17.2100	+1.235%	473,444	+19.077%
2025-12-10	16.7900	17.009300	16.78000	17.0000	+1.251%	389,797	+20.548%
2025-12-09	16.8600	16.865000	16.77010	16.7900	-0.119%	156,756	+22.055%
2025-12-08	16.7900	16.845000	16.74000	16.8100	+0.179%	140,914	+21.910%
2025-12-05	16.8400	16.870000	16.75000	16.7800	+0.119%	107,391	+22.128%
2025-12-04	16.8600	16.860000	16.73000	16.7600	+0.209%	87,688	+22.274%
2025-12-03	16.6500	16.730000	16.62000	16.7250	+0.090%	481,709	+22.530%
2025-12-02	16.6500	16.740000	16.62000	16.7100	+0.845%	176,594	+22.640%
2025-12-01	16.5600	16.620000	16.55500	16.5700	0.000%	90,938	+23.676%
2025-11-28	16.5400	16.590000	16.51000	16.5700	+0.424%	30,518	+23.676%
2025-11-26	16.4800	16.525000	16.41000	16.5000	+1.227%	115,422	+24.201%
2025-11-25	16.2100	16.315000	16.18000	16.3000	+1.939%	113,303	+25.725%
2025-11-24	16.0100	16.050000	15.94300	15.9900	-0.454%	111,912	+28.162%
2025-11-21	15.9600	16.100000	15.93000	16.0630	+1.600%	116,977	+27.580%
2025-11-20	16.0900	16.148800	15.81000	15.8100	-1.465%	182,268	+29.621%
2025-11-19	16.0800	16.140000	15.99000	16.0450	-0.527%	114,996	+27.723%
2025-11-18	16.1200	16.179900	16.05000	16.1300	-1.225%	182,310	+27.050%
2025-11-17	16.4500	16.480000	16.27500	16.3300	-1.270%	180,734	+25.494%
2025-11-14	16.4800	16.569100	16.44430	16.5400	-0.481%	108,461	+23.900%
2025-11-13	16.6700	16.759700	16.62000	16.6200	+0.060%	218,662	+23.304%
2025-11-12	16.6000	16.650000	16.59800	16.6100	+0.363%	173,713	+23.378%
2025-11-11	16.5000	16.560000	16.50000	16.5500	+0.608%	123,219	+23.825%
2025-11-10	16.3500	16.470000	16.33000	16.4500	+0.920%	215,839	+24.578%
2025-11-07	16.1400	16.300000	16.13000	16.3000	+0.941%	321,913	+25.725%
2025-11-06	16.1600	16.190000	16.09840	16.1480	+0.050%	119,949	+26.908%
2025-11-05	16.0500	16.147400	16.04000	16.1400	+1.064%	160,996	+26.971%
2025-11-04	15.9800	16.040000	15.92000	15.9700	-1.115%	158,409	+28.322%
2025-11-03	16.1000	16.205800	16.09000	16.1500	+0.186%	269,182	+26.892%
2025-10-31	16.1300	16.160000	16.07440	16.1200	-0.371%	143,215	+27.128%
2025-10-30	16.2000	16.260000	16.18000	16.1800	-0.431%	90,385	+26.657%
2025-10-29	16.3200	16.400000	16.21500	16.2500	-0.307%	105,524	+26.111%
2025-10-28	16.2800	16.350000	16.22000	16.3000	+0.061%	209,646	+25.725%
2025-10-27	16.3000	16.300000	16.22500	16.2900	+0.867%	95,836	+25.802%
2025-10-24	16.1100	16.150000	16.08000	16.1500	+0.124%	94,557	+26.892%
2025-10-23	16.1300	16.170000	16.09000	16.1300	+1.255%	84,347	+27.050%
2025-10-22	15.8700	16.000000	15.87000	15.9300	+0.951%	192,720	+28.645%
2025-10-21	15.8200	15.890000	15.78000	15.7800	-0.817%	244,894	+29.868%
2025-10-20	15.9600	15.960000	15.90000	15.9100	-0.188%	100,944	+28.806%
2025-10-17	15.9400	15.940000	15.82000	15.9400	-0.375%	73,539	+28.564%
2025-10-16	15.9900	16.079800	15.96000	16.0000	+0.125%	301,082	+28.082%
2025-10-15	16.0200	16.035000	15.86000	15.9800	-0.187%	120,718	+28.242%
2025-10-14	15.8600	16.069900	15.84000	16.0100	+0.439%	1,015,303	+28.002%
2025-10-13	15.8200	15.940000	15.82000	15.9400	+1.078%	118,810	+28.564%
2025-10-10	15.9700	15.982800	15.77000	15.7700	-1.004%	284,418	+29.950%
2025-10-09	16.1200	16.120000	15.87010	15.9300	-0.871%	199,755	+28.645%
2025-10-08	16.1000	16.100000	16.02000	16.0700	+0.187%	225,671	+27.524%
2025-10-07	16.1200	16.150000	16.02000	16.0400	-0.804%	170,261	+27.762%
2025-10-06	16.1600	16.170000	16.07700	16.1700	-0.308%	204,031	+26.735%
2025-10-03	16.1700	16.230000	16.15500	16.2200	+0.620%	446,466	+26.345%
2025-10-02	16.1400	16.180000	16.02010	16.1200	-0.678%	522,682	+27.128%
2025-10-01	16.1400	16.240000	16.11000	16.2300	+0.495%	558,377	+26.267%
2025-09-30	16.0500	16.150000	16.00130	16.1500	+0.560%	780,149	+26.892%
2025-09-29	16.0600	16.130000	16.04000	16.0600	-0.186%	1,132,040	+27.603%
2025-09-26	16.0300	16.095300	16.03000	16.0900	+1.004%	2,525,163	+27.365%
2025-09-25	15.9900	15.999900	15.85000	15.9300	-2.120%	924,051	+28.645%
2025-09-24	16.2500	16.310000	16.24000	16.2750	+0.031%	96,975	+25.918%
2025-09-23	16.3000	16.364600	16.27000	16.2700	+0.185%	258,569	+25.956%
2025-09-22	16.1100	16.240000	16.05000	16.2400	+0.744%	160,432	+26.189%
2025-09-19	16.1300	16.180000	16.10000	16.1200	-0.678%	288,435	+27.128%
2025-09-18	16.3100	16.310000	16.18000	16.2300	-0.246%	175,679	+26.267%
2025-09-17	16.2800	16.436500	16.22990	16.2700	-0.611%	206,999	+25.956%
2025-09-16	16.4200	16.420000	16.28500	16.3700	-0.426%	221,407	+25.187%
2025-09-15	16.3800	16.440000	16.30000	16.4400	+1.232%	193,354	+24.654%
2025-09-12	16.1900	16.260000	16.16500	16.2400	-0.062%	197,571	+26.189%
2025-09-11	16.1000	16.250000	16.10000	16.2500	+1.246%	380,081	+26.111%
2025-09-10	16.0800	16.100000	16.02500	16.0500	+0.062%	255,612	+27.683%
2025-09-09	16.0900	16.110000	16.04000	16.0400	-0.404%	142,705	+27.762%
2025-09-08	16.0300	16.120000	16.03000	16.1050	+0.719%	167,434	+27.247%
2025-09-05	16.0700	16.105000	15.95500	15.9900	+0.157%	147,026	+28.162%
2025-09-04	15.9500	15.970000	15.90000	15.9650	+0.917%	276,801	+28.363%
2025-09-03	15.8000	15.835000	15.76000	15.8200	-0.032%	264,761	+29.539%
2025-09-02	15.8400	15.850100	15.71000	15.8250	-1.156%	247,307	+29.498%
2025-08-29	16.0100	16.050000	15.97010	16.0100	-0.497%	223,271	+28.002%
2025-08-28	16.1000	16.136000	16.06000	16.0900	-0.310%	214,409	+27.365%
2025-08-27	16.0600	16.147200	16.03000	16.1400	-1.224%	357,707	+26.971%
2025-08-26	16.2900	16.340000	16.26110	16.3400	-0.487%	447,772	+25.417%
2025-08-25	16.6000	16.616100	16.38000	16.4200	-1.500%	178,341	+24.806%
2025-08-22	16.4900	16.695000	16.47920	16.6700	+1.708%	301,656	+22.934%
2025-08-21	16.3900	16.430000	16.37500	16.3900	-0.183%	553,296	+25.034%
2025-08-20	16.4800	16.480000	16.37000	16.4200	+0.829%	398,474	+24.806%
2025-08-19	16.3800	16.410000	16.27500	16.2850	+0.092%	372,397	+25.840%
2025-08-18	16.2800	16.300000	16.20000	16.2700	-1.094%	274,719	+25.956%
2025-08-15	16.4200	16.455000	16.39500	16.4500	+0.366%	164,428	+24.578%
2025-08-14	16.3100	16.430000	16.28060	16.3900	0.000%	434,585	+25.034%
2025-08-13	16.3700	16.390000	16.30000	16.3900	+1.048%	274,090	+25.034%
2025-08-12	16.1300	16.255000	16.13000	16.2200	+1.312%	187,613	+26.345%
2025-08-11	16.0000	16.050000	15.97330	16.0100	+0.125%	220,137	+28.002%
2025-08-08	15.9600	16.030000	15.93310	15.9900	+0.820%	209,568	+28.162%
2025-08-07	15.8200	15.860000	15.76000	15.8600	+1.213%	352,949	+29.212%
2025-08-06	15.6700	15.720000	15.63000	15.6700	+0.772%	532,508	+30.779%
2025-08-05	15.5100	15.574700	15.49000	15.5500	+0.387%	210,610	+31.788%
2025-08-04	15.4900	15.490000	15.42500	15.4900	+1.507%	160,920	+32.299%
2025-08-01	15.3100	15.320000	15.18000	15.2600	-0.392%	847,605	+34.293%
2025-07-31	15.3300	15.393000	15.28000	15.3200	-0.390%	447,711	+33.767%
2025-07-30	15.4900	15.530000	15.32000	15.3800	-1.913%	308,348	+33.245%
2025-07-29	15.7300	15.730000	15.64000	15.6800	+0.256%	391,258	+30.696%
2025-07-28	15.7300	15.736000	15.61000	15.6400	-2.005%	388,051	+31.030%
2025-07-25	15.8300	15.960000	15.80000	15.9600	-0.125%	154,612	+28.403%
2025-07-24	16.0100	16.047300	15.97000	15.9800	-0.930%	167,359	+28.242%
2025-07-23	15.8700	16.130000	15.85000	16.1300	+2.089%	210,832	+27.050%
2025-07-22	15.6600	15.805000	15.63000	15.8000	+0.958%	257,107	+29.703%
2025-07-21	15.5900	15.720000	15.58000	15.6500	+0.773%	642,365	+30.946%
2025-07-18	15.6200	15.620000	15.51290	15.5300	+0.388%	181,659	+31.958%
2025-07-17	15.5000	15.510000	15.40500	15.4700	-0.194%	326,072	+32.470%
2025-07-16	15.4100	15.500000	15.33500	15.5000	+0.977%	406,262	+32.214%
2025-07-15	15.5300	15.532500	15.35000	15.3500	-1.729%	438,014	+33.506%
2025-07-14	15.5800	15.625000	15.57010	15.6200	-0.192%	384,282	+31.198%
2025-07-11	15.6300	15.665000	15.59000	15.6500	-0.318%	285,550	+30.946%
2025-07-10	15.6800	15.710000	15.66000	15.7000	-0.241%	317,553	+30.529%
2025-07-09	15.6900	15.750000	15.66070	15.7380	+0.949%	260,346	+30.214%
2025-07-08	15.4400	15.600000	15.44000	15.5900	+1.234%	268,197	+31.450%
2025-07-07	15.4500	15.525000	15.39000	15.4000	-1.219%	424,066	+33.072%
2025-07-03	15.5500	15.597700	15.53500	15.5900	+0.257%	159,407	+31.450%
2025-07-02	15.4300	15.570000	15.41000	15.5500	+0.129%	287,811	+31.788%
2025-07-01	15.4600	15.530000	15.44380	15.5300	-0.064%	429,969	+31.958%
2025-06-30	15.4300	15.545000	15.40000	15.5400	+0.388%	737,647	+31.873%
2025-06-27	15.5000	15.576700	15.43000	15.4800	+0.978%	399,545	+32.384%
2025-06-26	15.3000	15.370000	15.25000	15.3300	-0.777%	600,209	+33.680%
2025-06-25	15.3900	15.460000	15.36920	15.4500	-0.515%	532,530	+32.641%
2025-06-24	15.4300	15.550000	15.43000	15.5300	+0.844%	535,865	+31.958%
2025-06-23	15.2000	15.400000	15.14000	15.4000	+0.785%	471,699	+33.072%
2025-06-20	15.4200	15.420000	15.27500	15.2800	-0.586%	557,785	+34.117%
2025-06-18	15.4100	15.450000	15.32000	15.3700	+0.326%	329,108	+33.332%
2025-06-17	15.4700	15.480000	15.31000	15.3200	-0.841%	611,805	+33.767%
2025-06-16	15.6200	15.620000	15.45000	15.4500	+0.065%	359,957	+32.641%
2025-06-13	15.4100	15.500000	15.35000	15.4400	-0.387%	242,657	+32.727%
2025-06-12	15.5100	15.545000	15.48000	15.5000	+0.977%	1,702,013	+32.214%
2025-06-11	15.3300	15.426300	15.33000	15.3500	-0.260%	480,068	+33.506%
2025-06-10	15.5000	15.500000	15.35000	15.3900	0.000%	267,863	+33.159%
2025-06-09	15.3700	15.430000	15.33000	15.3900	+0.391%	291,965	+33.159%
2025-06-06	15.3300	15.344700	15.28000	15.3300	0.000%	862,997	+33.680%
2025-06-05	15.3900	15.390000	15.20000	15.3300	+0.262%	714,829	+33.680%
2025-06-04	15.2800	15.330000	15.24500	15.2900	+0.197%	959,657	+34.029%
2025-06-03	15.2300	15.270000	15.17000	15.2600	-1.294%	533,861	+34.293%
2025-06-02	15.2600	15.460000	15.25000	15.4600	+1.711%	523,011	+32.556%
2025-05-30	15.2600	15.260000	15.11000	15.2000	-0.262%	499,901	+34.823%
2025-05-29	15.2900	15.290000	15.16000	15.2400	+0.927%	310,844	+34.469%
2025-05-28	15.2300	15.230000	15.08350	15.1000	-0.592%	313,509	+35.716%
2025-05-27	15.3800	15.380000	15.15150	15.1900	+0.132%	443,736	+34.912%
2025-05-23	15.0700	15.185000	15.02100	15.1700	-0.132%	626,942	+35.090%
2025-05-22	15.1200	15.220000	15.08000	15.1900	0.000%	490,933	+34.912%
2025-05-21	15.2700	15.320000	15.17180	15.1900	-0.263%	656,188	+34.912%
2025-05-20	15.2100	15.230000	15.14000	15.2300	+0.861%	1,743,042	+34.557%
2025-05-19	15.0400	15.100000	14.97000	15.1000	+1.139%	314,639	+35.716%
2025-05-16	14.8800	14.930000	14.82090	14.9300	+0.336%	281,796	+37.261%
2025-05-15	14.8200	14.900000	14.81000	14.8800	+0.813%	512,976	+37.722%
2025-05-14	14.7900	14.818300	14.74000	14.7600	+0.477%	376,085	+38.842%
2025-05-13	14.6400	14.710000	14.57500	14.6900	+0.754%	744,856	+39.504%
2025-05-12	14.6300	14.630000	14.52000	14.5800	-0.274%	812,738	+40.556%
2025-05-09	14.6100	14.620000	14.53000	14.6200	+0.689%	1,005,228	+40.172%
2025-05-08	14.6700	14.670000	14.51000	14.5200	-0.275%	886,640	+41.137%
2025-05-07	14.5400	14.609000	14.51340	14.5600	-0.410%	466,351	+40.749%
2025-05-06	14.5900	14.645000	14.56030	14.6200	+0.550%	426,382	+40.172%
2025-05-05	14.5700	14.589900	14.54000	14.5400	+0.138%	473,669	+40.943%
2025-05-02	14.6300	14.630000	14.46000	14.5200	+1.114%	696,595	+41.137%
2025-05-01	14.4600	14.460000	14.32500	14.3600	+0.209%	1,141,938	+42.710%
2025-04-30	14.2700	14.399700	14.19000	14.3300	-0.968%	1,322,725	+43.008%
2025-04-29	14.4400	14.500000	14.38500	14.4700	+0.208%	3,745,023	+41.625%
2025-04-28	14.3000	14.445000	14.30000	14.4400	+1.262%	266,536	+41.919%
2025-04-25	14.2600	14.298300	14.17370	14.2600	+0.140%	325,491	+43.710%
2025-04-24	14.1600	14.240000	14.11500	14.2400	+1.352%	307,505	+43.912%
2025-04-23	14.1700	14.240000	14.03000	14.0500	+0.071%	340,202	+45.858%
2025-04-22	13.9400	14.089800	13.93000	14.0400	+2.332%	478,937	+45.962%
2025-04-21	13.8800	13.900000	13.64500	13.7200	-0.435%	644,960	+49.367%
2025-04-17	13.7000	13.839900	13.69110	13.7800	+1.548%	375,420	+48.716%
2025-04-16	13.6200	13.725000	13.57000	13.5700	+0.296%	362,002	+51.018%
2025-04-15	13.5200	13.580000	13.47180	13.5300	+1.046%	2,186,911	+51.464%
2025-04-14	13.3300	13.448500	13.30000	13.3900	+1.133%	158,389	+53.048%
2025-04-11	12.9800	13.284400	12.91100	13.2400	+3.599%	124,433	+54.782%
2025-04-10	12.6900	12.800000	12.49000	12.7800	-1.389%	208,142	+60.353%
2025-04-09	12.1100	13.000000	12.03000	12.9600	+7.285%	391,105	+58.126%
2025-04-08	12.5100	12.510000	11.97000	12.0800	-0.576%	229,983	+69.645%
2025-04-07	12.0800	12.520000	12.02000	12.1500	-1.619%	379,413	+68.667%
2025-04-04	12.8800	12.880000	12.35000	12.3500	-7.905%	750,148	+65.936%
2025-04-03	13.5100	13.550000	13.38010	13.4100	-1.686%	348,696	+52.820%
2025-04-02	13.5000	13.640000	13.45130	13.6400	+0.368%	474,774	+50.243%
2025-04-01	13.6100	13.625000	13.52000	13.5900	+0.147%	198,220	+50.795%
2025-03-31	13.4900	13.585000	13.43000	13.5700	-0.659%	235,235	+51.018%
2025-03-28	13.7300	13.730000	13.64010	13.6600	-0.401%	127,910	+50.023%
2025-03-27	13.6600	13.740000	13.64000	13.7150	-0.399%	117,512	+49.421%
2025-03-26	13.8500	13.909700	13.73230	13.7700	-0.649%	146,377	+48.824%
2025-03-25	13.8900	13.920000	13.81000	13.8600	+0.654%	406,302	+47.858%
2025-03-24	13.7500	13.780000	13.69270	13.7700	+0.511%	143,415	+48.824%
2025-03-21	13.6900	13.710000	13.65000	13.7000	-0.436%	119,126	+49.585%
2025-03-20	13.6300	13.760000	13.60000	13.7600	-1.256%	181,658	+48.932%
2025-03-19	13.8700	13.970000	13.85000	13.9350	-0.036%	198,148	+47.062%
2025-03-18	13.8800	13.940000	13.85000	13.9400	+1.014%	466,022	+47.009%
2025-03-17	13.7900	13.820000	13.71000	13.8000	+0.730%	591,997	+48.501%
2025-03-14	13.5400	13.870000	13.54000	13.7000	+1.935%	399,673	+49.585%
2025-03-13	13.4200	13.480000	13.39000	13.4400	-0.371%	1,446,030	+52.478%
2025-03-12	13.4700	13.520000	13.40120	13.4900	+0.148%	219,697	+51.913%
2025-03-11	13.4800	13.525000	13.32000	13.4700	+0.074%	323,176	+52.139%
2025-03-10	13.5000	13.540000	13.33000	13.4600	-1.680%	601,266	+52.252%
2025-03-07	13.4800	13.690000	13.48000	13.6900	+2.393%	362,456	+49.694%
2025-03-06	13.4100	13.475000	13.28010	13.3700	0.000%	330,104	+53.277%
2025-03-05	13.2500	13.380000	13.24000	13.3700	+2.336%	343,883	+53.277%
2025-03-04	12.8800	13.180000	12.72000	13.0648	+0.576%	252,441	+56.857%
2025-03-03	13.0900	13.128000	12.92000	12.9900	+1.484%	123,215	+57.761%
2025-02-28	12.8300	12.878300	12.69000	12.8000	+0.039%	85,027	+60.102%
2025-02-27	12.8400	12.880000	12.79000	12.7950	-0.816%	55,706	+60.165%
2025-02-26	12.8900	13.010000	12.84010	12.9003	+0.235%	95,820	+58.858%
2025-02-25	12.8500	12.890000	12.78500	12.8700	+2.305%	325,536	+59.232%
2025-02-24	12.6100	12.680000	12.56000	12.5800	+0.319%	111,621	+62.902%
2025-02-21	12.6000	12.630000	12.53000	12.5400	-0.397%	62,580	+63.422%
2025-02-20	12.5500	12.590000	12.49570	12.5900	+0.881%	81,817	+62.773%
2025-02-19	12.5000	12.500000	12.42910	12.4800	-0.733%	68,508	+64.208%
2025-02-18	12.5400	12.605000	12.53010	12.5721	+1.297%	190,444	+63.005%