Dark

FDL
First Trust Morningstar Dividend Leaders Index Fund
stock NYSE ETF

At Close

Aug 7, 2026 3:59:43 PM EDT

51.88USD+0.591%(+0.30)716,223

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-51.57)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

51.89USD+0.029%(+0.02)2,866

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	51.3700	51.920000	51.230000	51.8900	+0.621%	716,223	0.000%
2026-08-06	51.9900	52.040000	51.390000	51.5700	-0.194%	725,427	+0.621%
2026-08-05	52.0100	52.010000	51.250000	51.6700	-0.539%	687,124	+0.426%
2026-08-04	51.3400	51.980000	50.990000	51.9500	+0.522%	762,028	-0.115%
2026-08-03	51.8200	52.060000	51.540000	51.6800	+0.389%	841,360	+0.406%
2026-07-31	51.3200	51.620000	51.010000	51.4800	+0.019%	1,005,036	+0.796%
2026-07-30	51.8500	51.860000	51.060000	51.4700	-1.850%	1,101,359	+0.816%
2026-07-29	52.5300	52.850000	52.330000	52.4400	-0.133%	973,744	-1.049%
2026-07-28	52.2200	53.160000	52.220000	52.5100	+1.488%	790,500	-1.181%
2026-07-27	51.4400	52.090000	51.440000	51.7400	+0.525%	1,319,163	+0.290%
2026-07-24	50.7500	51.519800	50.750000	51.4700	+1.559%	909,405	+0.816%
2026-07-23	50.8500	50.965000	50.555000	50.6800	-0.686%	1,087,303	+2.388%
2026-07-22	51.1000	51.340000	50.925000	51.0300	+0.572%	1,024,045	+1.685%
2026-07-21	50.7300	50.802700	50.475000	50.7400	-0.216%	924,836	+2.266%
2026-07-20	51.0500	51.130000	50.729900	50.8500	-0.509%	1,023,963	+2.045%
2026-07-17	51.5600	52.130000	50.940000	51.1100	-0.254%	699,193	+1.526%
2026-07-16	50.2600	51.255000	50.230000	51.2400	+2.419%	1,305,859	+1.269%
2026-07-15	49.8100	50.370000	49.790000	50.0300	+0.623%	941,133	+3.718%
2026-07-14	50.1100	50.190000	49.705000	49.7200	-0.956%	1,060,649	+4.364%
2026-07-13	50.1500	50.519900	50.080000	50.2000	+0.803%	1,061,917	+3.367%
2026-07-10	49.6000	49.880000	49.555000	49.8000	+0.728%	1,056,125	+4.197%
2026-07-09	49.4100	49.670000	49.250000	49.4400	-0.323%	773,448	+4.956%
2026-07-08	50.1700	50.170000	49.595000	49.6000	-0.998%	1,113,076	+4.617%
2026-07-07	49.9900	50.590000	49.990000	50.1000	+1.294%	833,871	+3.573%
2026-07-06	49.7600	49.829300	49.190000	49.4600	-0.782%	605,643	+4.913%
2026-07-02	49.3000	49.870000	49.250000	49.8500	+1.901%	1,108,956	+4.092%
2026-07-01	48.7500	49.140000	48.750000	48.9200	+0.534%	1,245,168	+6.071%
2026-06-30	49.3300	49.335000	48.640000	48.6600	-1.418%	1,572,112	+6.638%
2026-06-29	49.7800	49.780000	49.130000	49.3600	-0.484%	1,191,456	+5.126%
2026-06-26	49.2400	49.650000	49.240000	49.6000	+0.916%	1,102,671	+4.617%
2026-06-25	48.9100	49.595000	48.910000	49.1500	-0.506%	819,518	+5.575%
2026-06-24	49.4900	49.680000	49.200100	49.4000	-0.323%	1,022,861	+5.040%
2026-06-23	49.2400	49.610000	49.110000	49.5600	+1.205%	1,247,329	+4.701%
2026-06-22	49.0400	49.235000	48.905000	48.9700	-0.163%	1,141,610	+5.963%
2026-06-18	49.4000	49.400000	48.950000	49.0500	-0.869%	1,152,433	+5.790%
2026-06-17	50.0600	50.120000	49.300000	49.4800	-1.532%	886,535	+4.871%
2026-06-16	50.2200	50.420000	50.060000	50.2500	+0.080%	645,111	+3.264%
2026-06-15	50.5900	50.610000	50.180000	50.2100	-1.819%	534,912	+3.346%
2026-06-12	50.7900	51.290000	50.760000	51.1400	+0.908%	759,893	+1.467%
2026-06-11	50.8300	51.020000	50.640000	50.6800	+0.198%	1,009,557	+2.388%
2026-06-10	50.5200	50.880000	50.400000	50.5800	+0.657%	1,027,023	+2.590%
2026-06-09	50.2500	50.360000	50.005000	50.2500	+0.120%	804,698	+3.264%
2026-06-08	50.3400	50.610000	50.090000	50.1900	-0.278%	795,789	+3.387%
2026-06-05	50.3400	50.645000	50.290000	50.3300	+0.179%	699,398	+3.100%
2026-06-04	50.2000	50.500000	50.040000	50.2400	+0.782%	772,822	+3.284%
2026-06-03	49.9500	50.210000	49.825000	49.8500	-0.260%	881,033	+4.092%
2026-06-02	49.7000	50.180000	49.660000	49.9800	+0.422%	494,476	+3.822%
2026-06-01	49.8700	50.025000	49.710000	49.7700	-0.480%	699,570	+4.260%
2026-05-29	50.1500	50.230000	49.840000	50.0100	-0.517%	367,425	+3.759%
2026-05-28	50.4800	50.610000	50.150000	50.2700	-0.060%	600,504	+3.223%
2026-05-27	50.1600	50.620000	50.160000	50.3000	-0.060%	830,250	+3.161%
2026-05-26	50.8400	50.990000	50.280000	50.3300	-1.236%	575,008	+3.100%
2026-05-22	50.6000	51.010000	50.600000	50.9600	+1.031%	531,207	+1.825%
2026-05-21	50.2800	50.445000	49.970000	50.4400	+0.438%	516,629	+2.875%
2026-05-20	50.4900	50.720000	50.200000	50.2200	-0.574%	598,796	+3.325%
2026-05-19	50.1500	50.550000	49.870000	50.5100	+0.738%	412,870	+2.732%
2026-05-18	49.7300	50.180000	49.500000	50.1400	+0.926%	527,990	+3.490%
2026-05-15	49.8300	49.860000	49.480000	49.6800	+0.020%	415,911	+4.448%
2026-05-14	49.5800	49.810000	49.530000	49.6700	+0.486%	481,816	+4.469%
2026-05-13	49.3000	49.550000	49.175100	49.4300	-0.040%	440,982	+4.977%
2026-05-12	49.3400	49.625000	48.930000	49.4500	+0.672%	766,825	+4.934%
2026-05-11	49.2500	49.420000	49.020000	49.1200	+0.184%	418,780	+5.639%
2026-05-08	49.2800	49.400000	48.974700	49.0300	-0.366%	474,711	+5.833%
2026-05-07	49.4000	49.440000	48.940000	49.2100	-1.006%	1,795,769	+5.446%
2026-05-06	49.8100	50.040000	49.590000	49.7100	-0.739%	721,973	+4.385%
2026-05-05	49.9800	50.330000	49.840100	50.0800	+0.200%	675,927	+3.614%
2026-05-04	50.0700	50.220000	49.790000	49.9800	-0.814%	727,455	+3.822%
2026-05-01	50.6000	50.715000	50.349900	50.3900	-0.572%	987,259	+2.977%
2026-04-30	49.8900	50.745000	49.790000	50.6800	+1.441%	885,477	+2.388%
2026-04-29	49.8000	50.040000	49.700000	49.9600	+0.362%	831,002	+3.863%
2026-04-28	49.9700	50.125000	49.625000	49.7800	+0.688%	693,063	+4.239%
2026-04-27	49.5400	49.990000	49.440000	49.4400	-0.061%	826,341	+4.956%
2026-04-24	49.9000	49.982600	49.359800	49.4700	-1.257%	688,646	+4.892%
2026-04-23	49.7300	50.160000	49.730000	50.1000	+1.212%	668,943	+3.573%
2026-04-22	49.7700	49.945000	49.480000	49.5000	-0.262%	719,707	+4.828%
2026-04-21	49.8300	49.920000	49.560000	49.6300	-0.301%	624,829	+4.554%
2026-04-20	49.7900	50.115000	49.670000	49.7800	+0.060%	558,010	+4.239%
2026-04-17	49.3000	49.785000	49.160000	49.7500	-0.040%	899,659	+4.302%
2026-04-16	49.2400	49.805000	49.240000	49.7700	+0.994%	950,573	+4.260%
2026-04-15	49.3900	49.485000	49.050000	49.2800	-0.404%	1,018,463	+5.296%
2026-04-14	49.4900	49.560000	49.070000	49.4800	-0.623%	955,040	+4.871%
2026-04-13	49.8400	49.840000	49.495000	49.7900	-0.060%	1,570,444	+4.218%
2026-04-10	50.3700	50.370000	49.720000	49.8200	-1.033%	1,694,332	+4.155%
2026-04-09	50.1600	50.635000	50.110000	50.3400	+0.020%	686,503	+3.079%
2026-04-08	49.7900	50.330000	49.470000	50.3300	+0.040%	1,147,996	+3.100%
2026-04-07	50.4600	50.550000	50.165000	50.3100	-0.297%	917,040	+3.141%
2026-04-06	50.2500	50.460000	50.095000	50.4600	+0.199%	1,108,635	+2.834%
2026-04-02	50.4000	50.650000	50.180000	50.3600	+0.239%	1,176,143	+3.038%
2026-04-01	50.4200	50.775000	50.010000	50.2400	-1.102%	2,192,094	+3.284%
2026-03-31	50.9200	51.060000	50.290000	50.8000	+0.435%	2,934,858	+2.146%
2026-03-30	50.8000	50.995000	50.415000	50.5800	+0.437%	1,225,542	+2.590%
2026-03-27	50.3600	50.730000	50.150000	50.3600	+0.079%	1,117,680	+3.038%
2026-03-26	50.0300	50.490000	50.030000	50.3200	-0.277%	829,622	+3.120%
2026-03-25	50.3800	50.620000	50.345000	50.4600	+0.119%	851,798	+2.834%
2026-03-24	49.7600	50.750000	49.740000	50.4000	+1.002%	1,000,066	+2.956%
2026-03-23	49.6200	50.110000	49.410000	49.9000	+0.910%	1,003,701	+3.988%
2026-03-20	49.7300	49.910000	49.270000	49.4500	-0.383%	1,279,844	+4.934%
2026-03-19	49.6300	49.920000	49.540000	49.6400	+0.060%	1,267,786	+4.533%
2026-03-18	50.1400	50.175000	49.580000	49.6100	-1.234%	1,235,069	+4.596%
2026-03-17	50.2800	50.605000	50.180000	50.2300	+0.440%	1,186,547	+3.305%
2026-03-16	50.1500	50.230000	49.965000	50.0100	+0.100%	1,548,290	+3.759%
2026-03-13	50.0400	50.260000	49.905000	49.9600	+0.321%	1,130,286	+3.863%
2026-03-12	49.6500	50.180000	49.520000	49.8000	-0.160%	1,219,170	+4.197%
2026-03-11	49.7000	49.880000	49.540000	49.8800	+0.261%	1,226,423	+4.030%
2026-03-10	49.9200	50.165000	49.540000	49.7500	-0.540%	1,643,697	+4.302%
2026-03-09	50.0300	50.170000	49.520000	50.0200	-0.438%	1,615,515	+3.739%
2026-03-06	50.2300	50.265000	49.560000	50.2400	-0.258%	1,488,293	+3.284%
2026-03-05	50.5700	50.710000	50.140000	50.3700	-0.729%	1,710,092	+3.018%
2026-03-04	50.8300	50.860000	50.320000	50.7400	-0.334%	1,897,674	+2.266%
2026-03-03	50.9400	51.105000	50.330000	50.9100	-0.683%	2,008,633	+1.925%
2026-03-02	51.4100	51.460000	50.960000	51.2600	+0.117%	1,740,736	+1.229%
2026-02-27	50.9600	51.285800	50.720000	51.2000	+0.708%	988,592	+1.348%
2026-02-26	50.7300	51.070000	50.720000	50.8400	+0.138%	1,061,594	+2.065%
2026-02-25	50.9400	50.952000	50.400000	50.7700	-0.275%	1,097,448	+2.206%
2026-02-24	50.8600	51.060000	50.650000	50.9100	-0.039%	1,010,351	+1.925%
2026-02-23	50.8400	51.300000	50.700000	50.9300	+0.118%	999,712	+1.885%
2026-02-20	50.7900	50.870000	50.435000	50.8700	+0.020%	885,972	+2.005%
2026-02-19	50.9500	51.145000	50.740000	50.8600	+0.158%	998,400	+2.025%
2026-02-18	50.7000	50.840000	50.510000	50.7800	+0.515%	987,333	+2.186%
2026-02-17	51.0500	51.306200	50.280000	50.5200	-0.708%	1,131,051	+2.712%
2026-02-13	50.7000	51.080000	50.550000	50.8800	+0.494%	805,520	+1.985%
2026-02-12	51.0900	51.405000	50.630000	50.6300	-0.842%	1,054,154	+2.489%
2026-02-11	50.5800	51.220000	50.545000	51.0600	+1.249%	898,761	+1.626%
2026-02-10	50.1900	50.515000	50.030000	50.4300	+0.498%	571,985	+2.895%
2026-02-09	50.1700	50.290000	49.820000	50.1800	-0.219%	885,211	+3.408%
2026-02-06	49.7900	50.325000	49.790000	50.2900	+1.391%	1,192,117	+3.182%
2026-02-05	49.6800	49.810000	49.270000	49.6000	-0.261%	1,465,824	+4.617%
2026-02-04	48.9500	49.855000	48.950000	49.7300	+2.094%	2,037,329	+4.343%
2026-02-03	47.6400	48.846700	47.640000	48.7100	+1.712%	1,326,212	+6.528%
2026-02-02	47.6400	47.980000	47.440000	47.8900	+0.084%	1,191,584	+8.352%
2026-01-30	47.0100	47.860000	46.995000	47.8500	+2.091%	1,444,824	+8.443%
2026-01-29	46.8600	47.280000	46.832000	46.8700	+0.644%	808,527	+10.710%
2026-01-28	46.7400	46.960000	46.400000	46.5700	-0.470%	1,184,556	+11.424%
2026-01-27	46.4900	46.890000	46.460000	46.7900	+0.451%	573,630	+10.900%
2026-01-26	46.6600	46.725000	46.386100	46.5800	+0.280%	845,052	+11.400%
2026-01-23	46.5800	46.610000	46.288800	46.4500	-0.086%	1,366,101	+11.712%
2026-01-22	46.4300	46.635400	46.365000	46.4900	+0.108%	1,070,358	+11.615%
2026-01-21	46.0200	46.500000	46.005900	46.4400	+1.375%	1,969,442	+11.736%
2026-01-20	45.8500	46.059900	45.600000	45.8100	-0.391%	2,607,996	+13.272%
2026-01-16	46.1800	46.220000	45.965000	45.9900	-0.605%	2,333,250	+12.829%
2026-01-15	46.1000	46.385600	45.930000	46.2700	+0.043%	1,836,788	+12.146%
2026-01-14	45.5500	46.410000	45.550000	46.2500	+1.648%	1,573,650	+12.195%
2026-01-13	45.5100	45.735000	45.340100	45.5000	+0.242%	1,809,937	+14.044%
2026-01-12	45.5600	45.580000	45.200000	45.3900	-0.307%	780,990	+14.320%
2026-01-09	45.4500	45.650000	45.400000	45.5300	+0.419%	565,053	+13.969%
2026-01-08	44.5600	45.500000	44.440000	45.3400	+1.911%	760,523	+14.446%
2026-01-07	45.0600	45.060000	44.445000	44.4900	-0.957%	601,284	+16.633%
2026-01-06	45.1000	45.275000	44.895500	44.9200	-0.465%	1,348,115	+15.516%
2026-01-05	45.0900	45.205700	44.720000	45.1300	+0.849%	1,937,442	+14.979%
2026-01-02	44.3400	44.895000	44.045000	44.7500	+0.925%	880,981	+15.955%
2025-12-31	44.5500	44.569900	44.320000	44.3400	-0.494%	718,996	+17.028%
2025-12-30	44.5400	44.620000	44.460000	44.5600	+0.180%	753,104	+16.450%
2025-12-29	44.5100	44.580000	44.424400	44.4800	+0.113%	587,707	+16.659%
2025-12-26	44.3800	44.505000	44.250000	44.4300	+0.023%	495,261	+16.790%
2025-12-24	44.2600	44.480000	44.210000	44.4200	+0.498%	274,603	+16.817%
2025-12-23	44.3200	44.362600	44.180100	44.2000	-0.271%	686,466	+17.398%
2025-12-22	44.1200	44.365000	44.110000	44.3200	+0.613%	554,994	+17.080%
2025-12-19	44.1600	44.250000	43.995000	44.0500	-0.227%	667,074	+17.798%
2025-12-18	44.2500	44.415000	44.050000	44.1500	-0.429%	416,921	+17.531%
2025-12-17	44.1100	44.395000	44.080000	44.3400	+0.750%	635,355	+17.028%
2025-12-16	44.4800	44.480000	43.840000	44.0100	-1.146%	720,364	+17.905%
2025-12-15	44.5200	44.565000	44.320000	44.5200	+0.315%	741,659	+16.554%
2025-12-12	44.4700	44.540000	44.255000	44.3800	-1.158%	491,756	+16.922%
2025-12-11	44.7100	45.020000	44.710000	44.9000	+0.537%	595,460	+15.568%
2025-12-10	44.2400	44.730000	44.130000	44.6600	+1.454%	575,263	+16.189%
2025-12-09	44.2000	44.470000	44.010000	44.0200	-0.136%	560,193	+17.878%
2025-12-08	44.2900	44.290000	44.035000	44.0800	-0.542%	400,505	+17.718%
2025-12-05	44.3700	44.620100	44.300000	44.3200	-0.135%	780,526	+17.080%
2025-12-04	44.3100	44.460000	44.210000	44.3800	+0.113%	543,578	+16.922%
2025-12-03	44.0100	44.435000	44.010000	44.3300	+1.187%	466,676	+17.054%
2025-12-02	44.1700	44.170000	43.655000	43.8100	-0.748%	677,913	+18.443%
2025-12-01	44.2000	44.490000	44.110000	44.1400	-0.271%	1,776,541	+17.558%
2025-11-28	44.0200	44.320000	44.016200	44.2600	+0.545%	229,732	+17.239%
2025-11-26	43.7600	44.199100	43.750000	44.0200	+0.525%	1,001,057	+17.878%
2025-11-25	43.4500	43.850000	43.450000	43.7900	+0.922%	714,182	+18.497%
2025-11-24	43.5600	43.598800	43.240000	43.3900	-0.207%	2,790,353	+19.590%
2025-11-21	42.9100	43.764200	42.885100	43.4800	+1.613%	897,875	+19.342%
2025-11-20	43.2200	43.424200	42.754800	42.7900	-0.696%	2,533,770	+21.267%
2025-11-19	43.2800	43.330000	42.937600	43.0900	-1.102%	1,932,190	+20.422%
2025-11-18	43.2300	43.740100	43.130000	43.5700	+0.833%	914,755	+19.096%
2025-11-17	43.6100	43.770000	43.150000	43.2100	-0.963%	3,269,546	+20.088%
2025-11-14	43.7300	43.800000	43.270000	43.6300	-0.160%	957,684	+18.932%
2025-11-13	43.6600	44.050000	43.620000	43.7000	+0.046%	581,309	+18.741%
2025-11-12	43.6700	43.820000	43.645000	43.6800	+0.023%	430,883	+18.796%
2025-11-11	43.1500	43.749800	43.150000	43.6700	+1.605%	656,072	+18.823%
2025-11-10	43.0000	43.080000	42.610000	42.9800	+0.047%	755,605	+20.731%
2025-11-07	42.5600	42.960000	42.480000	42.9600	+1.130%	791,859	+20.787%
2025-11-06	42.4300	42.680000	42.400000	42.4800	+0.071%	806,628	+22.152%
2025-11-05	42.3000	42.585300	42.250000	42.4500	+0.402%	1,130,552	+22.238%
2025-11-04	42.2400	42.404800	42.145000	42.2800	-0.236%	1,022,832	+22.729%
2025-11-03	42.6900	42.690000	42.100000	42.3800	-0.889%	636,302	+22.440%
2025-10-31	42.4200	42.880000	42.310000	42.7600	+0.541%	856,448	+21.352%
2025-10-30	42.5900	42.900000	42.500000	42.5300	-0.978%	923,819	+22.008%
2025-10-29	43.2300	43.360000	42.820000	42.9500	-0.556%	961,264	+20.815%
2025-10-28	43.4600	43.460000	43.150000	43.1900	-0.346%	1,737,650	+20.144%
2025-10-27	43.3200	43.380000	43.220000	43.3400	+0.185%	670,309	+19.728%
2025-10-24	43.3300	43.450000	43.235000	43.2600	+0.325%	537,897	+19.949%
2025-10-23	43.4600	43.460000	43.050000	43.1200	-0.162%	871,881	+20.339%
2025-10-22	43.1600	43.445000	43.073000	43.1900	+0.023%	644,519	+20.144%
2025-10-21	43.1200	43.245000	42.950000	43.1800	+0.302%	661,642	+20.171%
2025-10-20	42.8500	43.070000	42.840000	43.0500	+0.702%	549,497	+20.534%
2025-10-17	42.5100	42.760000	42.430000	42.7500	+0.897%	712,488	+21.380%
2025-10-16	42.8300	42.860000	42.260500	42.3700	-0.912%	889,776	+22.469%
2025-10-15	42.9700	43.125000	42.510000	42.7600	-0.350%	825,176	+21.352%
2025-10-14	42.2900	43.015000	42.290000	42.9100	+0.917%	582,778	+20.928%
2025-10-13	42.4600	42.600000	42.310000	42.5200	+0.591%	536,315	+22.037%
2025-10-10	43.0300	43.120000	42.260000	42.2700	-1.606%	1,211,894	+22.758%
2025-10-09	43.3300	43.430000	42.931100	42.9600	-0.602%	700,907	+20.787%
2025-10-08	43.6200	43.620000	43.190000	43.2200	-0.667%	597,238	+20.060%
2025-10-07	43.5700	43.650000	43.290000	43.5100	-0.069%	789,469	+19.260%
2025-10-06	43.9200	43.920000	43.505000	43.5400	-0.820%	719,780	+19.178%
2025-10-03	43.7000	44.058400	43.700000	43.9000	+0.711%	724,816	+18.200%
2025-10-02	43.7400	43.970000	43.515000	43.5900	-0.616%	2,507,358	+19.041%
2025-10-01	43.4800	43.975000	43.420000	43.8600	+1.037%	864,361	+18.308%
2025-09-30	42.9600	43.428600	42.890000	43.4100	+0.789%	1,463,455	+19.535%
2025-09-29	43.3400	43.340000	42.870000	43.0700	-0.692%	1,394,083	+20.478%
2025-09-26	43.1400	43.440000	43.120000	43.3700	+0.860%	669,720	+19.645%
2025-09-25	43.2600	43.350000	42.964400	43.0000	-1.489%	827,187	+20.674%
2025-09-24	43.6600	43.830000	43.600000	43.6500	+0.138%	670,328	+18.877%
2025-09-23	43.3400	43.820000	43.340000	43.5900	+0.693%	1,210,363	+19.041%
2025-09-22	43.4800	43.500000	43.256600	43.2900	-0.506%	996,203	+19.866%
2025-09-19	43.7900	43.790000	43.420000	43.5100	-0.480%	842,937	+19.260%
2025-09-18	43.7600	43.830000	43.540000	43.7200	-0.160%	1,332,251	+18.687%
2025-09-17	43.6500	44.140000	43.563200	43.7900	+0.505%	958,767	+18.497%
2025-09-16	43.6000	43.765000	43.420000	43.5700	+0.115%	953,476	+19.096%
2025-09-15	43.8700	43.880000	43.480000	43.5200	-0.571%	621,448	+19.233%
2025-09-12	44.1200	44.160000	43.750000	43.7700	-0.793%	567,179	+18.552%
2025-09-11	43.7600	44.160000	43.700000	44.1200	+0.639%	678,347	+17.611%
2025-09-10	43.6700	43.865800	43.470000	43.8400	+0.412%	749,977	+18.362%
2025-09-09	43.6500	43.890000	43.650000	43.6600	+0.207%	666,861	+18.850%
2025-09-08	43.8200	43.820000	43.330000	43.5700	-0.887%	668,302	+19.096%
2025-09-05	44.0900	44.310000	43.780000	43.9600	-0.475%	694,872	+18.039%
2025-09-04	44.1900	44.290000	44.010000	44.1700	+0.272%	644,540	+17.478%
2025-09-03	44.2800	44.480000	43.870000	44.0500	-0.900%	565,110	+17.798%
2025-09-02	44.5200	44.620000	44.250000	44.4500	-0.247%	650,212	+16.738%
2025-08-29	44.2800	44.585000	44.260000	44.5600	+0.723%	634,334	+16.450%
2025-08-28	44.4800	44.480000	44.039700	44.2400	-0.428%	833,678	+17.292%
2025-08-27	44.1100	44.475000	44.110000	44.4300	+0.611%	445,767	+16.790%
2025-08-26	44.2100	44.272500	43.990000	44.1600	-0.203%	455,954	+17.505%
2025-08-25	44.5000	44.510000	44.206600	44.2500	-0.763%	1,048,459	+17.266%
2025-08-22	44.0500	44.660000	44.050000	44.5900	+1.641%	480,698	+16.371%
2025-08-21	43.7400	44.000000	43.640000	43.8700	+0.160%	530,473	+18.281%
2025-08-20	43.7800	44.133500	43.750000	43.8000	+0.069%	524,890	+18.470%
2025-08-19	43.5000	43.920000	43.500000	43.7700	+0.713%	432,155	+18.552%
2025-08-18	43.5500	43.619900	43.380000	43.4600	-0.138%	367,835	+19.397%
2025-08-15	43.5400	43.725000	43.390100	43.5200	+0.161%	427,649	+19.233%
2025-08-14	43.3800	43.500000	43.129900	43.4500	-0.298%	530,237	+19.425%
2025-08-13	43.0100	43.599900	42.910000	43.5800	+1.514%	812,711	+19.068%
2025-08-12	42.6500	43.030000	42.630000	42.9300	+0.941%	513,207	+20.871%
2025-08-11	42.7600	43.000000	42.410000	42.5300	-0.305%	427,529	+22.008%
2025-08-08	42.4400	42.725000	42.410000	42.6600	+0.803%	737,319	+21.636%
2025-08-07	42.3300	42.540000	42.100000	42.3200	+0.308%	663,629	+22.613%
2025-08-06	42.5600	42.560000	42.165000	42.1900	-0.566%	606,137	+22.991%
2025-08-05	42.2700	42.480000	42.115000	42.4300	+0.640%	610,248	+22.296%
2025-08-04	42.0100	42.220000	41.980000	42.1600	+0.477%	531,164	+23.079%
2025-08-01	42.2500	42.340000	41.740000	41.9600	-0.710%	822,403	+23.665%
2025-07-31	42.4300	42.780000	42.160000	42.2600	-1.100%	919,986	+22.788%
2025-07-30	43.1200	43.120000	42.540000	42.7300	-0.835%	729,743	+21.437%
2025-07-29	43.0200	43.100000	42.770000	43.0900	-0.139%	629,045	+20.422%
2025-07-28	43.4500	43.450000	43.095000	43.1500	-0.645%	621,872	+20.255%
2025-07-25	43.4800	43.480000	43.140000	43.4300	-0.069%	366,358	+19.480%
2025-07-24	43.5100	43.670000	43.340000	43.4600	-0.161%	998,240	+19.397%
2025-07-23	43.2600	43.540000	43.190000	43.5300	+1.045%	642,635	+19.205%
2025-07-22	42.4500	43.120000	42.450000	43.0800	+1.604%	602,212	+20.450%
2025-07-21	42.5800	42.675000	42.365000	42.4000	-0.047%	710,295	+22.382%
2025-07-18	42.9100	42.910000	42.300000	42.4200	-0.725%	952,113	+22.324%
2025-07-17	42.4000	42.763300	42.350000	42.7300	+0.683%	634,088	+21.437%
2025-07-16	42.5200	42.632000	42.220000	42.4400	+0.071%	606,268	+22.267%
2025-07-15	43.0900	43.140000	42.405000	42.4100	-1.624%	570,781	+22.353%
2025-07-14	43.1900	43.270000	42.920000	43.1100	-0.301%	744,806	+20.367%
2025-07-11	43.3300	43.370000	43.070000	43.2400	-0.575%	455,318	+20.005%
2025-07-10	43.1500	43.670100	43.035000	43.4900	+0.671%	515,338	+19.315%
2025-07-09	43.3800	43.465000	43.035000	43.2000	-0.185%	498,823	+20.116%
2025-07-08	42.7700	43.380000	42.720000	43.2800	+1.216%	600,302	+19.894%
2025-07-07	43.0800	43.110000	42.550000	42.7600	-1.019%	787,046	+21.352%
2025-07-03	43.2300	43.325000	43.110000	43.2000	+0.116%	464,925	+20.116%
2025-07-02	42.8800	43.170000	42.740000	43.1500	+0.983%	994,986	+20.255%
2025-07-01	41.9000	42.975000	41.900000	42.7300	+2.054%	1,061,957	+21.437%
2025-06-30	41.7300	41.910000	41.665000	41.8700	+0.191%	1,139,214	+23.931%
2025-06-27	41.8100	41.925000	41.570000	41.7900	+0.096%	806,451	+24.168%
2025-06-26	41.5500	41.780000	41.515000	41.7500	-0.263%	577,216	+24.287%
2025-06-25	42.1500	42.150000	41.817500	41.8600	-0.853%	924,083	+23.961%
2025-06-24	42.1400	42.430000	42.101300	42.2200	+0.071%	1,058,922	+22.904%
2025-06-23	42.3400	42.396400	41.880000	42.1900	+0.071%	620,703	+22.991%
2025-06-20	42.1600	42.270000	42.040000	42.1600	+0.333%	550,708	+23.079%
2025-06-18	42.0600	42.280000	41.950000	42.0200	+0.071%	752,834	+23.489%
2025-06-17	42.3100	42.310000	41.960000	41.9900	-0.920%	1,587,802	+23.577%
2025-06-16	42.4300	42.610000	42.240000	42.3800	+0.165%	643,553	+22.440%
2025-06-13	42.5900	42.660000	42.200000	42.3100	-0.844%	585,732	+22.642%
2025-06-12	42.6200	42.670000	42.390000	42.6700	+0.094%	652,732	+21.608%
2025-06-11	42.5800	42.685400	42.460000	42.6300	+0.329%	656,540	+21.722%
2025-06-10	42.2100	42.650000	42.210000	42.4900	+0.783%	847,722	+22.123%
2025-06-09	42.1400	42.390000	42.070000	42.1600	+0.166%	482,100	+23.079%
2025-06-06	41.8700	42.115000	41.810000	42.0900	+1.056%	572,236	+23.283%
2025-06-05	41.8100	41.860000	41.554600	41.6500	-0.144%	1,344,933	+24.586%
2025-06-04	42.0500	42.090000	41.700000	41.7100	-0.690%	693,051	+24.407%
2025-06-03	41.7300	42.105900	41.630000	42.0000	+0.358%	1,050,791	+23.548%
2025-06-02	41.8000	41.850000	41.389900	41.8500	+0.072%	568,131	+23.990%
2025-05-30	41.6400	41.960000	41.480000	41.8200	+0.288%	528,413	+24.079%
2025-05-29	41.5400	41.700000	41.290000	41.7000	+0.652%	583,455	+24.436%
2025-05-28	41.8900	41.910000	41.365000	41.4300	-1.027%	603,468	+25.247%
2025-05-27	41.7100	41.905600	41.520000	41.8600	+1.087%	509,708	+23.961%
2025-05-23	41.0700	41.495000	41.020000	41.4100	+0.412%	839,419	+25.308%
2025-05-22	41.3400	41.470000	40.986000	41.2400	-0.338%	599,006	+25.824%
2025-05-21	41.9900	42.000000	41.380000	41.3800	-1.920%	717,543	+25.399%
2025-05-20	42.1500	42.350000	42.080000	42.1900	+0.024%	595,564	+22.991%
2025-05-19	41.8900	42.190000	41.812200	42.1800	+0.285%	483,625	+23.020%
2025-05-16	41.7000	42.060000	41.600000	42.0600	+0.888%	568,171	+23.371%
2025-05-15	41.0700	41.710000	41.025000	41.6900	+1.757%	875,531	+24.466%
2025-05-14	41.3700	41.370000	40.935000	40.9700	-1.134%	1,064,418	+26.654%
2025-05-13	41.6100	41.620000	41.309900	41.4400	-0.480%	1,504,280	+25.217%
2025-05-12	41.5000	41.760000	41.380000	41.6400	+1.339%	806,906	+24.616%
2025-05-09	41.2900	41.359900	41.045000	41.0900	-0.291%	830,465	+26.284%
2025-05-08	41.1900	41.520000	41.015000	41.2100	+0.170%	867,474	+25.916%
2025-05-07	41.1700	41.355800	40.980000	41.1400	+0.244%	1,347,538	+26.130%
2025-05-06	41.2300	41.360000	41.017300	41.0400	-0.726%	447,860	+26.438%
2025-05-05	41.4000	41.485000	41.140000	41.3400	-0.386%	816,246	+25.520%
2025-05-02	41.4200	41.590000	41.162700	41.5000	+1.195%	813,137	+25.036%
2025-05-01	41.1600	41.385000	40.820500	41.0100	-0.316%	940,229	+26.530%
2025-04-30	41.1400	41.276300	40.560000	41.1400	-0.049%	735,537	+26.130%
2025-04-29	40.7300	41.290000	40.680000	41.1600	+0.734%	558,783	+26.069%
2025-04-28	40.6700	40.935000	40.600000	40.8600	+0.715%	665,640	+26.995%
2025-04-25	40.6600	40.660000	40.270000	40.5700	-0.295%	980,318	+27.902%
2025-04-24	40.3000	40.750000	40.123000	40.6900	+0.968%	1,095,114	+27.525%
2025-04-23	40.5800	40.920000	40.120000	40.3000	+0.274%	995,349	+28.759%
2025-04-22	39.5200	40.290000	39.520000	40.1900	+2.135%	837,861	+29.112%
2025-04-21	39.9300	39.930000	39.010000	39.3500	-1.772%	664,383	+31.868%
2025-04-17	39.6900	40.427800	39.690000	40.0600	+1.238%	1,195,874	+29.531%
2025-04-16	40.1400	40.270000	39.415000	39.5700	-1.100%	1,015,724	+31.135%
2025-04-15	40.0500	40.420000	40.010000	40.0100	-0.125%	837,468	+29.693%
2025-04-14	39.9100	40.216700	39.643000	40.0600	+1.572%	1,250,153	+29.531%
2025-04-11	39.0200	39.610000	38.520000	39.4400	+1.258%	1,886,441	+31.567%
2025-04-10	39.6000	39.600000	38.020000	38.9500	-2.722%	2,046,688	+33.222%
2025-04-09	37.5900	40.180000	37.290000	40.0400	+4.844%	1,785,555	+29.595%
2025-04-08	39.9300	39.930000	37.695000	38.1900	-2.077%	1,589,906	+35.873%
2025-04-07	38.3700	40.120000	37.880000	39.0000	-1.141%	2,511,518	+33.051%
2025-04-04	41.1600	41.180000	39.420000	39.4500	-5.757%	2,525,474	+31.534%
2025-04-03	42.7100	42.879900	41.805000	41.8600	-3.079%	1,381,206	+23.961%
2025-04-02	43.0400	43.230000	42.870000	43.1900	+0.070%	966,827	+20.144%
2025-04-01	43.3600	43.370000	42.915000	43.1600	-0.645%	918,072	+20.227%
2025-03-31	42.6800	43.570000	42.680000	43.4400	+1.519%	1,112,526	+19.452%
2025-03-28	42.9700	43.059000	42.680000	42.7900	-0.373%	786,733	+21.267%
2025-03-27	43.0300	43.200000	42.870000	42.9500	-1.037%	525,347	+20.815%
2025-03-26	43.2900	43.610000	43.265000	43.4000	+0.626%	665,115	+19.562%
2025-03-25	43.5400	43.550000	42.965000	43.1300	-0.805%	882,924	+20.311%
2025-03-24	43.3900	43.640000	43.300000	43.4800	+0.509%	510,651	+19.342%
2025-03-21	43.3000	43.370000	43.020000	43.2600	-0.414%	662,081	+19.949%
2025-03-20	43.4400	43.540000	43.260000	43.4400	-0.275%	488,897	+19.452%
2025-03-19	43.5600	43.655000	43.280000	43.5600	+0.092%	803,958	+19.123%
2025-03-18	43.5600	43.600000	43.340000	43.5200	-0.023%	736,787	+19.233%
2025-03-17	43.0500	43.660000	43.050000	43.5300	+1.092%	818,306	+19.205%
2025-03-14	42.6000	43.120000	42.490000	43.0600	+1.127%	748,466	+20.506%
2025-03-13	42.6000	42.960000	42.463461	42.5800	+0.118%	815,896	+21.865%
2025-03-12	42.7600	42.790000	42.270000	42.5300	-0.793%	1,556,844	+22.008%
2025-03-11	43.4100	43.415000	42.684200	42.8700	-1.989%	3,084,554	+21.040%
2025-03-10	43.6000	44.345000	43.435300	43.7400	-0.046%	1,448,461	+18.633%
2025-03-07	43.0500	43.865800	43.030000	43.7600	+1.484%	1,255,141	+18.579%
2025-03-06	42.8500	43.170000	42.620000	43.1200	+0.256%	869,655	+20.339%
2025-03-05	42.8000	43.170000	42.620000	43.0100	+0.210%	1,316,554	+20.646%
2025-03-04	43.7000	43.726000	42.875000	42.9200	-2.076%	1,734,793	+20.899%
2025-03-03	43.9200	44.290000	43.575000	43.8300	-0.114%	1,008,648	+18.389%
2025-02-28	43.4800	43.890000	43.300000	43.8800	+1.269%	649,978	+18.254%
2025-02-27	43.2500	43.560000	43.225000	43.3300	+0.023%	650,251	+19.755%
2025-02-26	43.6000	43.605400	43.230000	43.3200	-0.665%	510,740	+19.783%
2025-02-25	43.6000	43.739900	43.545000	43.6100	+0.092%	952,498	+18.986%
2025-02-24	43.3800	43.651300	43.270000	43.5700	+0.577%	964,795	+19.096%
2025-02-21	43.2300	43.489500	43.230000	43.3200	+0.046%	455,421	+19.783%
2025-02-20	43.0100	43.365000	42.990000	43.3000	+0.441%	546,231	+19.838%
2025-02-19	42.8100	43.120000	42.720000	43.1100	+0.677%	356,758	+20.367%
2025-02-18	42.5300	42.890000	42.520000	42.8200	+0.540%	312,637	+21.182%