Dark

FFA
First Trust Enhanced Equity Income Fund.
stock NYSE Closed Ended Fund

At Close

Jul 2, 2026 3:59:30 PM EDT

22.41USD+0.493%(+0.11)16,373

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.30)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

22.43USD+0.089%(+0.02)647

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	22.4500	22.500000	22.350100	22.4300	+0.583%	16,373	0.000%
2026-07-01	22.2900	22.400000	22.150000	22.3000	-0.268%	38,576	+0.583%
2026-06-30	22.0700	22.360000	21.970000	22.3600	+1.683%	81,020	+0.313%
2026-06-29	21.8600	22.070000	21.795000	21.9900	+1.383%	43,161	+2.001%
2026-06-26	21.6000	21.830000	21.600000	21.6900	-0.276%	18,090	+3.412%
2026-06-25	22.0100	22.010000	21.750000	21.7500	-0.458%	25,185	+3.126%
2026-06-24	21.9600	22.020000	21.820000	21.8500	-0.274%	61,529	+2.654%
2026-06-23	21.8200	21.970000	21.740000	21.9100	-0.635%	25,004	+2.373%
2026-06-22	22.2200	22.220000	22.005000	22.0500	-2.477%	29,016	+1.723%
2026-06-18	22.6000	22.650000	22.430000	22.6100	+1.028%	15,261	-0.796%
2026-06-17	22.5800	22.660000	22.320000	22.3800	-0.754%	27,997	+0.223%
2026-06-16	22.6800	22.680000	22.470000	22.5500	-0.485%	23,513	-0.532%
2026-06-15	22.5700	22.690000	22.490000	22.6600	+1.070%	46,593	-1.015%
2026-06-12	22.4000	22.510000	22.200000	22.4200	+0.045%	29,983	+0.045%
2026-06-11	22.3800	22.460000	22.123800	22.4100	+0.538%	27,852	+0.089%
2026-06-10	22.4300	22.540000	22.215000	22.2900	-0.535%	17,049	+0.628%
2026-06-09	22.6800	22.690000	22.150000	22.4100	-0.665%	20,726	+0.089%
2026-06-08	22.6200	22.759900	22.460000	22.5600	+0.445%	24,831	-0.576%
2026-06-05	22.9100	22.910000	22.460000	22.4600	-2.517%	34,822	-0.134%
2026-06-04	22.8400	23.120000	22.760000	23.0400	+0.567%	41,924	-2.648%
2026-06-03	23.1400	23.180000	22.900000	22.9100	-0.908%	26,691	-2.095%
2026-06-02	23.0900	23.205000	23.030000	23.1200	+0.043%	36,195	-2.984%
2026-06-01	23.1300	23.240000	23.070100	23.1100	-0.086%	39,729	-2.942%
2026-05-29	23.1200	23.130000	23.030000	23.1300	+0.478%	16,926	-3.026%
2026-05-28	23.0000	23.123800	22.820000	23.0200	+0.305%	28,107	-2.563%
2026-05-27	23.1000	23.100000	22.850000	22.9500	-0.304%	40,007	-2.266%
2026-05-26	23.0700	23.130000	22.940000	23.0200	+0.480%	34,846	-2.563%
2026-05-22	22.8800	22.970000	22.830000	22.9100	+0.659%	30,180	-2.095%
2026-05-21	22.7000	22.810000	22.485000	22.7600	+0.264%	50,113	-1.450%
2026-05-20	22.4800	22.760000	22.380000	22.7000	+1.566%	27,856	-1.189%
2026-05-19	22.3600	22.434700	22.295000	22.3500	-0.578%	19,164	+0.358%
2026-05-18	22.4800	22.588500	22.332000	22.4800	-0.089%	14,561	-0.222%
2026-05-15	22.6100	22.610000	22.460000	22.5000	-0.925%	28,781	-0.311%
2026-05-14	22.6800	22.780000	22.620000	22.7100	+0.620%	19,121	-1.233%
2026-05-13	22.4500	22.670000	22.350000	22.5700	+0.849%	25,332	-0.620%
2026-05-12	22.4200	22.450000	22.222700	22.3800	-0.267%	26,747	+0.223%
2026-05-11	22.5200	22.520000	22.340000	22.4400	-0.178%	15,267	-0.045%
2026-05-08	22.4000	22.540000	22.400000	22.4800	+0.807%	24,417	-0.222%
2026-05-07	22.4900	22.510000	22.250000	22.3000	-0.580%	15,627	+0.583%
2026-05-06	22.3900	22.480000	22.350000	22.4300	+0.854%	29,668	0.000%
2026-05-05	22.1600	22.309400	22.160000	22.2400	+0.135%	19,342	+0.854%
2026-05-04	22.3500	22.350000	22.120000	22.2100	-0.626%	15,786	+0.991%
2026-05-01	22.2800	22.470000	22.260000	22.3500	+0.449%	23,851	+0.358%
2026-04-30	22.0800	22.310000	21.990100	22.2500	+0.861%	20,686	+0.809%
2026-04-29	22.0100	22.090000	21.940000	22.0600	+0.593%	12,229	+1.677%
2026-04-28	22.0600	22.060000	21.820000	21.9300	-0.769%	28,509	+2.280%
2026-04-27	22.1300	22.150000	21.850100	22.1000	+0.136%	10,988	+1.493%
2026-04-24	22.1700	22.170000	21.891400	22.0700	+0.409%	29,826	+1.631%
2026-04-23	22.1400	22.140000	21.890000	21.9800	-0.543%	13,282	+2.047%
2026-04-22	21.9700	22.130000	21.970000	22.1000	+0.867%	17,015	+1.493%
2026-04-21	22.0600	22.160000	21.860000	21.9100	-0.046%	33,689	+2.373%
2026-04-20	22.0100	22.100000	21.905000	21.9200	-0.635%	30,868	+2.327%
2026-04-17	21.9500	22.110000	21.875812	22.0600	+1.054%	22,591	+1.677%
2026-04-16	21.8000	21.910000	21.680000	21.8300	+0.276%	19,946	+2.749%
2026-04-15	21.7600	21.840000	21.580000	21.7700	+0.554%	45,128	+3.032%
2026-04-14	21.4600	21.690000	21.385000	21.6500	+1.548%	42,393	+3.603%
2026-04-13	21.0800	21.409900	21.050000	21.3200	+1.091%	26,265	+5.206%
2026-04-10	21.1200	21.135000	21.000000	21.0900	+0.095%	41,081	+6.354%
2026-04-09	21.0300	21.120000	20.810000	21.0700	+0.669%	34,467	+6.455%
2026-04-08	20.7500	21.020000	20.750000	20.9300	+2.247%	41,562	+7.167%
2026-04-07	20.5300	20.530000	20.270000	20.4700	-0.824%	46,722	+9.575%
2026-04-06	20.5200	20.780000	20.520000	20.6400	+0.243%	25,108	+8.672%
2026-04-02	20.3600	20.590000	20.325000	20.5900	-0.339%	17,413	+8.936%
2026-04-01	20.4000	20.779700	20.340000	20.6600	+1.275%	44,493	+8.567%
2026-03-31	19.7900	20.490000	19.715000	20.4000	+3.976%	79,776	+9.951%
2026-03-30	19.6600	19.810000	19.500000	19.6200	-0.203%	55,303	+14.322%
2026-03-27	19.8900	19.920000	19.600000	19.6600	-1.602%	25,360	+14.090%
2026-03-26	20.3000	20.368800	19.730000	19.9800	-2.489%	65,187	+12.262%
2026-03-25	20.4800	20.570000	20.370100	20.4900	+1.235%	11,648	+9.468%
2026-03-24	20.2900	20.370000	20.145000	20.2400	-0.148%	19,983	+10.820%
2026-03-23	20.2100	20.400000	20.060000	20.2700	+1.198%	33,645	+10.656%
2026-03-20	20.3900	20.445000	19.720000	20.0300	-4.025%	65,964	+11.982%
2026-03-19	20.8900	21.130000	20.781400	20.8700	-0.855%	18,074	+7.475%
2026-03-18	21.1800	21.324500	21.010000	21.0500	-0.848%	31,627	+6.556%
2026-03-17	21.3600	21.400000	21.230000	21.2300	-0.094%	21,351	+5.652%
2026-03-16	21.1300	21.463000	21.130000	21.2500	+0.759%	37,710	+5.553%
2026-03-13	21.2100	21.430000	21.090000	21.0900	-0.189%	19,444	+6.354%
2026-03-12	21.3000	21.720000	21.090000	21.1300	-1.400%	33,524	+6.152%
2026-03-11	21.3600	21.560000	21.360000	21.4300	+0.375%	23,416	+4.666%
2026-03-10	21.3100	21.510000	21.205000	21.3500	+0.202%	24,002	+5.059%
2026-03-09	21.2700	21.350000	20.980000	21.3070	-0.713%	33,877	+5.271%
2026-03-06	21.4100	21.600000	21.410000	21.4600	-1.183%	19,273	+4.520%
2026-03-05	21.7500	21.862400	21.590000	21.7170	-0.836%	18,230	+3.283%
2026-03-04	21.9000	21.959900	21.790000	21.9000	+0.597%	13,497	+2.420%
2026-03-03	21.8100	21.810000	21.500600	21.7700	-0.684%	18,190	+3.032%
2026-03-02	21.7800	21.950000	21.780000	21.9200	+0.183%	7,913	+2.327%
2026-02-27	21.9100	21.985000	21.855900	21.8800	-0.636%	22,332	+2.514%
2026-02-26	22.2000	22.200000	21.830000	22.0200	-0.677%	20,070	+1.862%
2026-02-25	22.1000	22.180000	21.983600	22.1700	+1.002%	27,374	+1.173%
2026-02-24	21.8500	22.070000	21.640000	21.9500	+0.688%	105,077	+2.187%
2026-02-23	22.0500	22.050000	21.720000	21.8000	-0.999%	16,826	+2.890%
2026-02-20	21.8800	22.060000	21.812100	22.0200	+0.640%	23,491	+1.862%
2026-02-19	21.8200	21.950000	21.770000	21.8800	-0.137%	18,398	+2.514%
2026-02-18	21.9000	22.064800	21.860000	21.9100	+0.078%	16,237	+2.373%
2026-02-17	21.8400	21.969800	21.695000	21.8930	+0.151%	45,504	+2.453%
2026-02-13	21.8700	22.030000	21.850000	21.8600	-0.351%	30,143	+2.608%
2026-02-12	22.2000	22.220000	21.937000	21.9370	-1.096%	22,675	+2.247%
2026-02-11	22.1700	22.220000	22.060000	22.1800	+0.271%	29,350	+1.127%
2026-02-10	22.2500	22.310000	22.120000	22.1200	-0.584%	44,421	+1.401%
2026-02-09	22.0500	22.299900	21.944000	22.2500	+0.907%	29,398	+0.809%
2026-02-06	21.8300	22.050000	21.770100	22.0500	+1.566%	23,876	+1.723%
2026-02-05	21.8500	21.987337	21.640000	21.7100	-1.003%	31,334	+3.316%
2026-02-04	22.0900	22.111005	21.860000	21.9300	-0.363%	46,985	+2.280%
2026-02-03	22.1800	22.180000	21.880000	22.0100	-0.497%	27,763	+1.908%
2026-02-02	21.9800	22.180000	21.960000	22.1200	+0.752%	27,295	+1.401%
2026-01-30	21.9400	22.000000	21.801700	21.9550	+0.160%	16,087	+2.164%
2026-01-29	22.0600	22.060000	21.750400	21.9200	-0.364%	25,098	+2.327%
2026-01-28	22.1400	22.140000	21.950000	22.0000	-0.181%	45,179	+1.955%
2026-01-27	22.1000	22.150000	21.900000	22.0400	+0.182%	78,360	+1.770%
2026-01-26	21.9600	22.030000	21.930000	22.0000	+0.640%	19,347	+1.955%
2026-01-23	21.8900	21.990000	21.860000	21.8600	-0.183%	36,340	+2.608%
2026-01-22	21.9300	22.050000	21.890000	21.9000	+0.367%	19,312	+2.420%
2026-01-21	21.6300	21.908800	21.630000	21.8200	+0.925%	24,249	+2.796%
2026-01-20	21.7500	21.782400	21.548500	21.6200	-1.861%	22,223	+3.747%
2026-01-16	22.1100	22.110000	21.950000	22.0300	+0.045%	19,316	+1.816%
2026-01-15	22.0700	22.130000	21.980000	22.0200	+0.319%	14,117	+1.862%
2026-01-14	22.0400	22.045000	21.920000	21.9500	-0.769%	15,603	+2.187%
2026-01-13	22.1100	22.220000	22.010000	22.1200	+0.136%	42,558	+1.401%
2026-01-12	22.1000	22.240000	22.056800	22.0900	-0.090%	29,206	+1.539%
2026-01-09	22.1000	22.210000	22.030100	22.1100	+0.409%	21,280	+1.447%
2026-01-08	22.0900	22.090000	21.980000	22.0200	-0.227%	22,141	+1.862%
2026-01-07	22.1800	22.180000	22.050000	22.0700	0.000%	44,027	+1.631%
2026-01-06	22.0200	22.110000	21.890100	22.0700	+0.106%	35,629	+1.631%
2026-01-05	22.0300	22.095000	21.990000	22.0466	+0.578%	35,618	+1.739%
2026-01-02	22.0500	22.050000	21.870100	21.9200	-0.454%	18,681	+2.327%
2025-12-31	22.0000	22.103300	21.930100	22.0200	+0.456%	87,368	+1.862%
2025-12-30	21.7900	21.930000	21.745000	21.9200	+0.921%	38,948	+2.327%
2025-12-29	21.7000	21.790000	21.630000	21.7200	-0.458%	14,900	+3.269%
2025-12-26	21.8300	21.830000	21.745000	21.8200	+0.322%	11,891	+2.796%
2025-12-24	21.7000	21.750000	21.625000	21.7500	+0.601%	9,039	+3.126%
2025-12-23	21.4400	21.640000	21.440000	21.6200	+0.511%	37,567	+3.747%
2025-12-22	21.5600	21.645000	21.510000	21.5100	-1.103%	33,128	+4.277%
2025-12-19	21.5500	21.780000	21.550000	21.7500	+1.233%	19,892	+3.126%
2025-12-18	21.5400	21.619200	21.450000	21.4850	+0.538%	11,638	+4.398%
2025-12-17	21.5000	21.510000	21.360000	21.3700	-0.558%	29,570	+4.960%
2025-12-16	21.5400	21.580000	21.450100	21.4900	-0.417%	20,961	+4.374%
2025-12-15	21.7000	21.700000	21.530000	21.5800	-0.185%	15,481	+3.939%
2025-12-12	21.8500	21.850000	21.580000	21.6200	-0.780%	17,823	+3.747%
2025-12-11	21.7800	21.890000	21.690000	21.7900	-0.092%	22,059	+2.937%
2025-12-10	21.6800	21.860000	21.680000	21.8100	+0.184%	24,188	+2.843%
2025-12-09	21.7700	21.870000	21.754300	21.7700	-0.321%	22,715	+3.032%
2025-12-08	21.8500	21.921200	21.690000	21.8400	+0.092%	22,828	+2.701%
2025-12-05	21.7500	21.970000	21.750000	21.8200	+0.046%	28,007	+2.796%
2025-12-04	21.8100	21.840000	21.735000	21.8100	+0.115%	15,010	+2.843%
2025-12-03	21.7500	21.830000	21.570000	21.7850	+0.023%	22,806	+2.961%
2025-12-02	21.9000	21.900000	21.700000	21.7800	+0.046%	14,704	+2.984%
2025-12-01	21.7600	21.890000	21.660000	21.7700	-0.548%	25,087	+3.032%
2025-11-28	21.7500	21.922900	21.750000	21.8900	+0.829%	7,754	+2.467%
2025-11-26	21.6800	21.810000	21.680000	21.7100	+0.836%	23,113	+3.316%
2025-11-25	21.5200	21.627600	21.310000	21.5300	+0.560%	25,657	+4.180%
2025-11-24	21.2500	21.480000	21.150000	21.4100	+1.421%	12,143	+4.764%
2025-11-21	20.9400	21.195000	20.845000	21.1100	+1.053%	9,347	+6.253%
2025-11-20	21.2700	21.540000	20.850000	20.8900	-1.555%	36,960	+7.372%
2025-11-19	21.1500	21.350000	21.080000	21.2200	+0.903%	13,793	+5.702%
2025-11-18	21.2300	21.260000	21.030000	21.0300	-1.499%	19,222	+6.657%
2025-11-17	21.5400	21.579900	21.310200	21.3500	-0.790%	15,747	+5.059%
2025-11-14	21.3200	21.730000	21.320000	21.5200	+0.140%	32,616	+4.229%
2025-11-13	21.8200	21.820000	21.440000	21.4900	-1.512%	21,122	+4.374%
2025-11-12	21.8300	21.900000	21.740000	21.8200	+0.276%	18,672	+2.796%
2025-11-11	21.7200	21.790000	21.700000	21.7600	+0.184%	15,085	+3.079%
2025-11-10	21.5800	21.776500	21.531700	21.7200	+1.401%	11,161	+3.269%
2025-11-07	21.5300	21.649900	21.253400	21.4200	-0.925%	12,688	+4.715%
2025-11-06	21.8400	21.840000	21.500000	21.6200	-1.188%	21,847	+3.747%
2025-11-05	21.6800	21.900000	21.680000	21.8800	+0.459%	24,415	+2.514%
2025-11-04	21.7800	21.800000	21.670000	21.7800	-0.593%	12,946	+2.984%
2025-11-03	22.0000	22.000000	21.870000	21.9100	-0.046%	22,724	+2.373%
2025-10-31	21.8900	21.989900	21.850000	21.9200	+0.550%	27,423	+2.327%
2025-10-30	21.8000	21.980000	21.775000	21.8000	-0.046%	19,551	+2.890%
2025-10-29	21.8800	21.900000	21.770000	21.8100	-0.092%	28,030	+2.843%
2025-10-28	21.8500	21.860000	21.770000	21.8300	+0.184%	40,588	+2.749%
2025-10-27	21.7700	21.840000	21.715000	21.7900	+1.067%	36,636	+2.937%
2025-10-24	21.5400	21.710000	21.520500	21.5600	+0.606%	21,657	+4.035%
2025-10-23	21.3500	21.500000	21.350000	21.4301	+0.328%	9,339	+4.666%
2025-10-22	21.4600	21.460000	21.271000	21.3600	-0.466%	38,440	+5.009%
2025-10-21	21.5000	21.540000	21.430000	21.4600	-0.093%	41,643	+4.520%
2025-10-20	21.4400	21.580000	21.440000	21.4800	+0.468%	22,089	+4.423%
2025-10-17	21.4200	21.478900	21.320000	21.3800	+0.141%	10,266	+4.911%
2025-10-16	21.3900	21.597500	21.290100	21.3500	-0.651%	32,006	+5.059%
2025-10-15	21.6600	21.740000	21.343900	21.4900	+0.093%	26,860	+4.374%
2025-10-14	21.3700	21.487600	21.250000	21.4700	+0.233%	18,210	+4.471%
2025-10-13	21.3800	21.550000	21.345485	21.4200	+1.085%	12,138	+4.715%
2025-10-10	21.7200	21.845000	21.150000	21.1900	-2.485%	35,371	+5.852%
2025-10-09	21.8200	21.879000	21.630000	21.7300	-0.275%	35,526	+3.221%
2025-10-08	21.6900	21.880000	21.625000	21.7900	+0.461%	36,492	+2.937%
2025-10-07	21.6300	21.860000	21.630000	21.6900	+0.143%	45,417	+3.412%
2025-10-06	21.6300	21.705000	21.500000	21.6590	+0.459%	22,266	+3.560%
2025-10-03	21.6900	21.748600	21.560000	21.5600	-0.462%	42,092	+4.035%
2025-10-02	21.6900	21.740000	21.510000	21.6600	-0.184%	36,928	+3.555%
2025-10-01	21.4500	21.700000	21.340000	21.7000	+0.836%	47,766	+3.364%
2025-09-30	21.3600	21.540000	21.330000	21.5200	+1.033%	75,705	+4.229%
2025-09-29	21.2800	21.380000	21.250000	21.3000	+0.235%	43,851	+5.305%
2025-09-26	21.1900	21.308600	21.110000	21.2500	+0.425%	21,766	+5.553%
2025-09-25	21.1900	21.240000	21.010000	21.1600	-0.517%	27,530	+6.002%
2025-09-24	21.4400	21.458800	21.190000	21.2700	-0.654%	49,122	+5.454%
2025-09-23	21.4000	21.485500	21.400000	21.4100	-0.233%	29,093	+4.764%
2025-09-22	21.2900	21.460000	21.290000	21.4600	-0.878%	9,805	+4.520%
2025-09-19	21.5300	21.700000	21.530000	21.6500	+0.651%	29,492	+3.603%
2025-09-18	21.4100	21.630000	21.410000	21.5100	+0.514%	23,548	+4.277%
2025-09-17	21.4700	21.499900	21.305000	21.4000	-0.372%	21,080	+4.813%
2025-09-16	21.5200	21.520000	21.440000	21.4800	-0.186%	19,604	+4.423%
2025-09-15	21.4800	21.550000	21.480000	21.5200	+0.373%	27,467	+4.229%
2025-09-12	21.4100	21.489900	21.370000	21.4400	+0.140%	24,676	+4.618%
2025-09-11	21.3400	21.520000	21.331600	21.4100	+0.328%	38,763	+4.764%
2025-09-10	21.3600	21.459900	21.330000	21.3400	0.000%	22,400	+5.108%
2025-09-09	21.2700	21.409600	21.250000	21.3400	-0.094%	26,567	+5.108%
2025-09-08	21.3600	21.438100	21.305000	21.3600	+0.141%	12,517	+5.009%
2025-09-05	21.4200	21.460000	21.280100	21.3300	-0.281%	26,047	+5.157%
2025-09-04	21.1700	21.430000	21.170000	21.3900	+0.992%	13,688	+4.862%
2025-09-03	21.0800	21.209900	21.039100	21.1800	+0.522%	15,370	+5.902%
2025-09-02	21.0200	21.109100	20.966900	21.0700	-0.754%	13,109	+6.455%
2025-08-29	21.2700	21.270000	21.141100	21.2300	-0.282%	11,001	+5.652%
2025-08-28	21.1900	21.346300	21.120000	21.2900	+0.425%	21,998	+5.355%
2025-08-27	21.1200	21.234200	21.120000	21.2000	+0.331%	11,370	+5.802%
2025-08-26	21.0500	21.190000	21.005000	21.1300	+0.095%	20,943	+6.152%
2025-08-25	21.1200	21.145000	21.060000	21.1100	-0.047%	14,111	+6.253%
2025-08-22	20.9400	21.180400	20.891900	21.1200	+1.101%	18,638	+6.203%
2025-08-21	20.8900	20.990000	20.840000	20.8900	-0.286%	14,047	+7.372%
2025-08-20	20.9800	21.004000	20.830000	20.9500	-0.380%	13,328	+7.064%
2025-08-19	21.0900	21.135000	20.950000	21.0300	-0.142%	22,958	+6.657%
2025-08-18	21.0600	21.239900	21.060000	21.0600	-0.426%	20,733	+6.505%
2025-08-15	21.1900	21.225900	21.101000	21.1500	-0.189%	19,964	+6.052%
2025-08-14	21.1300	21.339900	21.130000	21.1900	-0.141%	20,626	+5.852%
2025-08-13	21.2100	21.340000	21.150000	21.2200	+0.331%	23,522	+5.702%
2025-08-12	21.0100	21.150000	21.010000	21.1500	+0.810%	16,060	+6.052%
2025-08-11	20.9100	21.059600	20.908200	20.9800	0.000%	28,486	+6.911%
2025-08-08	20.9000	20.990000	20.821900	20.9800	+0.191%	27,619	+6.911%
2025-08-07	20.9600	21.050000	20.810000	20.9400	+0.384%	30,868	+7.116%
2025-08-06	20.6700	20.885000	20.670000	20.8600	+1.115%	14,248	+7.526%
2025-08-05	20.7300	20.765000	20.630000	20.6300	-0.434%	19,020	+8.725%
2025-08-04	20.5900	20.790000	20.526200	20.7200	+0.827%	30,420	+8.253%
2025-08-01	20.6900	20.690000	20.450000	20.5500	-1.486%	32,521	+9.148%
2025-07-31	20.9000	20.990000	20.765000	20.8600	+0.202%	14,506	+7.526%
2025-07-30	20.8900	20.940000	20.600000	20.8180	-0.345%	14,365	+7.743%
2025-07-29	20.9800	20.980000	20.810000	20.8900	+0.095%	13,609	+7.372%
2025-07-28	20.9900	21.030000	20.840000	20.8701	-0.571%	19,156	+7.474%
2025-07-25	20.9100	20.990000	20.829400	20.9900	+0.383%	15,285	+6.860%
2025-07-24	20.8200	20.930000	20.820000	20.9100	+0.521%	15,707	+7.269%
2025-07-23	20.8200	20.890000	20.740000	20.8017	+0.104%	12,229	+7.828%
2025-07-22	20.8300	20.830000	20.690000	20.7800	-0.192%	7,826	+7.940%
2025-07-21	20.7000	20.890000	20.700000	20.8200	+0.241%	13,042	+7.733%
2025-07-18	20.7600	20.940000	20.640000	20.7700	+0.193%	16,635	+7.992%
2025-07-17	20.6500	20.730000	20.620000	20.7300	+0.363%	19,183	+8.201%
2025-07-16	20.6200	20.665000	20.605200	20.6550	+0.170%	17,851	+8.594%
2025-07-15	20.7300	20.730000	20.580000	20.6200	-0.435%	24,158	+8.778%
2025-07-14	20.6600	20.780000	20.640100	20.7100	-0.096%	14,027	+8.305%
2025-07-11	20.7100	20.750000	20.580000	20.7300	0.000%	12,390	+8.201%
2025-07-10	20.6800	20.775000	20.642200	20.7300	0.000%	13,854	+8.201%
2025-07-09	20.6300	20.760000	20.570000	20.7300	+0.631%	10,271	+8.201%
2025-07-08	20.5800	20.730000	20.519000	20.6000	+0.195%	13,207	+8.883%
2025-07-07	20.6700	20.670000	20.500000	20.5600	-0.724%	19,242	+9.095%
2025-07-03	20.5900	20.780000	20.560000	20.7100	+0.436%	16,337	+8.305%
2025-07-02	20.5400	20.650000	20.515000	20.6200	+0.487%	22,064	+8.778%
2025-07-01	20.5000	20.590000	20.450000	20.5200	+0.195%	23,950	+9.308%
2025-06-30	20.5500	20.590000	20.300000	20.4800	+0.098%	65,736	+9.521%
2025-06-27	20.2200	20.460000	20.166500	20.4600	+1.740%	41,676	+9.629%
2025-06-26	19.9800	20.142600	19.947600	20.1100	+0.802%	23,291	+11.537%
2025-06-25	19.9800	19.980000	19.920000	19.9500	0.000%	12,086	+12.431%
2025-06-24	19.9000	19.980000	19.800000	19.9500	+0.554%	16,384	+12.431%
2025-06-23	19.5600	19.840000	19.520000	19.8400	-0.151%	29,288	+13.054%
2025-06-20	19.9100	20.091400	19.870000	19.8700	0.000%	15,349	+12.884%
2025-06-18	19.9500	20.045900	19.780000	19.8700	-0.251%	69,948	+12.884%
2025-06-17	19.9200	20.009300	19.900900	19.9200	-0.250%	25,234	+12.600%
2025-06-16	19.9000	20.065200	19.900000	19.9700	+0.100%	15,234	+12.318%
2025-06-13	19.9900	20.063700	19.900000	19.9500	-0.647%	12,356	+12.431%
2025-06-12	19.9600	20.140000	19.940000	20.0800	+0.551%	11,050	+11.703%
2025-06-11	20.0000	20.160000	19.967800	19.9700	-0.250%	27,571	+12.318%
2025-06-10	19.9600	20.056200	19.918000	20.0200	+0.351%	24,265	+12.038%
2025-06-09	19.9100	20.020000	19.840000	19.9500	+0.403%	14,976	+12.431%
2025-06-06	19.7500	19.930000	19.750000	19.8700	+0.863%	26,626	+12.884%
2025-06-05	19.8100	19.810000	19.645000	19.7000	-0.505%	47,224	+13.858%
2025-06-04	19.9000	19.900000	19.800000	19.8000	-0.452%	14,445	+13.283%
2025-06-03	19.7200	19.890000	19.720000	19.8900	+0.760%	11,791	+12.770%
2025-06-02	19.6400	19.829900	19.590000	19.7400	+0.051%	11,396	+13.627%
2025-05-30	19.6700	19.730000	19.500500	19.7300	+0.356%	17,416	+13.685%
2025-05-29	19.7800	19.780000	19.610000	19.6600	+0.204%	9,698	+14.090%
2025-05-28	19.6200	19.714000	19.599900	19.6200	+0.051%	28,009	+14.322%
2025-05-27	19.6200	19.719600	19.570100	19.6100	+1.239%	16,131	+14.380%
2025-05-23	19.2300	19.457400	19.210700	19.3700	-0.155%	22,247	+15.798%
2025-05-22	19.3900	19.498200	19.390000	19.4000	-0.052%	10,113	+15.619%
2025-05-21	19.6100	19.700000	19.370000	19.4100	-1.372%	20,505	+15.559%
2025-05-20	19.6700	19.715000	19.590000	19.6800	-0.152%	18,118	+13.974%
2025-05-19	19.5600	19.740000	19.560000	19.7100	+0.051%	18,593	+13.800%
2025-05-16	19.7400	19.740000	19.580000	19.7000	+0.254%	18,428	+13.858%
2025-05-15	19.5900	19.716000	19.460000	19.6500	-0.051%	16,625	+14.148%
2025-05-14	19.6700	19.670000	19.550200	19.6600	0.000%	20,245	+14.090%
2025-05-13	19.6400	19.720000	19.640000	19.6600	+0.102%	13,499	+14.090%
2025-05-12	19.6100	19.776300	19.520000	19.6400	+2.505%	39,970	+14.206%
2025-05-09	19.2400	19.270000	19.128600	19.1600	-0.519%	10,676	+17.067%
2025-05-08	19.2200	19.395800	19.160000	19.2600	+0.469%	16,878	+16.459%
2025-05-07	19.0700	19.286800	19.045000	19.1700	+0.577%	11,503	+17.006%
2025-05-06	18.9300	19.190000	18.930000	19.0600	-0.314%	12,617	+17.681%
2025-05-05	19.1100	19.310000	19.050000	19.1200	-0.520%	36,291	+17.312%
2025-05-02	19.2100	19.305000	19.100000	19.2200	+1.105%	21,398	+16.701%
2025-05-01	18.9300	19.150000	18.919800	19.0100	+1.603%	19,015	+17.991%
2025-04-30	18.5900	18.860000	18.384000	18.7100	-0.267%	32,687	+19.882%
2025-04-29	18.6400	18.908500	18.625300	18.7600	+0.321%	17,102	+19.563%
2025-04-28	18.6800	18.740000	18.460100	18.7000	+0.161%	22,665	+19.947%
2025-04-25	18.6400	18.720000	18.475500	18.6700	+0.269%	24,075	+20.139%
2025-04-24	18.3300	18.660000	18.310000	18.6200	+1.804%	37,748	+20.462%
2025-04-23	18.3400	18.578800	18.260000	18.2900	+1.668%	39,560	+22.635%
2025-04-22	17.7500	18.074500	17.750000	17.9900	+2.449%	26,319	+24.680%
2025-04-21	17.9500	17.950000	17.460000	17.5600	-3.037%	16,324	+27.733%
2025-04-17	18.0900	18.250000	17.910000	18.1100	+0.723%	36,974	+23.854%
2025-04-16	18.2000	18.280000	17.840000	17.9800	-1.909%	39,894	+24.750%
2025-04-15	18.2500	18.480000	18.250000	18.3300	+0.438%	44,063	+22.368%
2025-04-14	18.3600	18.438000	18.160000	18.2500	+0.940%	19,238	+22.904%
2025-04-11	17.8900	18.320000	17.861100	18.0800	+0.333%	51,816	+24.060%
2025-04-10	18.0500	18.140000	17.460000	18.0200	-0.826%	61,541	+24.473%
2025-04-09	16.4100	18.210000	16.410000	18.1700	+9.064%	99,756	+23.445%
2025-04-08	17.0000	17.510000	16.600000	16.6600	+0.543%	142,783	+34.634%
2025-04-07	15.1600	16.788000	15.000000	16.5700	-3.551%	327,147	+35.365%
2025-04-04	18.1100	18.110000	17.020000	17.1800	-7.585%	175,733	+30.559%
2025-04-03	18.8900	18.890000	18.530000	18.5900	-4.422%	49,259	+20.656%
2025-04-02	19.2500	19.570000	19.080000	19.4500	+0.206%	62,650	+15.321%
2025-04-01	19.3200	19.410000	19.140000	19.4100	+0.466%	30,587	+15.559%
2025-03-31	19.1900	19.340000	18.970000	19.3200	-0.258%	79,483	+16.097%
2025-03-28	19.1900	19.380000	18.850000	19.3700	+0.623%	90,518	+15.798%
2025-03-27	19.3600	19.447700	19.190000	19.2500	-0.875%	30,717	+16.519%
2025-03-26	19.6600	19.660000	19.330000	19.4200	-1.371%	41,793	+15.499%
2025-03-25	19.7200	19.730000	19.551800	19.6900	+0.306%	15,413	+13.916%
2025-03-24	19.5500	19.670000	19.401100	19.6300	-0.456%	22,243	+14.264%
2025-03-21	19.6000	19.829900	19.600000	19.7200	-0.051%	23,941	+13.742%
2025-03-20	19.7300	19.941000	19.700000	19.7300	-0.404%	28,989	+13.685%
2025-03-19	19.6000	19.875000	19.600000	19.8100	+1.071%	21,621	+13.226%
2025-03-18	19.7200	19.720000	19.565000	19.6000	-0.910%	17,016	+14.439%
2025-03-17	19.6100	19.849400	19.391400	19.7800	+0.918%	27,106	+13.397%
2025-03-14	19.3000	19.600000	19.260000	19.6000	+2.243%	19,935	+14.439%
2025-03-13	19.4200	19.448000	19.110000	19.1700	-1.642%	32,158	+17.006%
2025-03-12	19.5000	19.540000	19.330000	19.4900	+0.438%	20,102	+15.085%
2025-03-11	19.4300	19.510000	19.221800	19.4050	-0.385%	30,308	+15.589%
2025-03-10	19.7200	19.874000	19.460000	19.4800	-2.649%	25,473	+15.144%
2025-03-07	19.8800	20.050000	19.760100	20.0100	+0.755%	17,605	+12.094%
2025-03-06	20.1000	20.100000	19.790000	19.8600	-2.023%	10,756	+12.941%
2025-03-05	20.0500	20.360000	20.048300	20.2700	+1.097%	14,536	+10.656%
2025-03-04	20.1400	20.300000	19.930000	20.0500	-0.939%	29,527	+11.870%
2025-03-03	20.5600	20.618500	20.200000	20.2400	-1.172%	21,265	+10.820%
2025-02-28	20.2700	20.500000	20.270000	20.4800	+0.887%	18,870	+9.521%
2025-02-27	20.5300	20.669900	20.300000	20.3000	-1.217%	17,115	+10.493%
2025-02-26	20.5600	20.788300	20.500000	20.5500	-0.049%	27,130	+9.148%
2025-02-25	20.6700	20.820500	20.540000	20.5600	-0.963%	32,594	+9.095%
2025-02-24	20.7700	21.000000	20.750100	20.7600	+0.145%	149,641	+8.044%
2025-02-21	21.0300	21.109900	20.730000	20.7300	-1.520%	16,375	+8.201%
2025-02-20	21.1300	21.130000	20.931300	21.0500	-0.095%	32,608	+6.556%
2025-02-19	20.9900	21.090000	20.910000	21.0700	+0.333%	12,948	+6.455%
2025-02-18	21.0000	21.069900	20.920000	21.0000	+0.048%	17,064	+6.810%
2025-02-14	20.9500	21.000000	20.940000	20.9900	+0.287%	20,417	+6.860%
2025-02-13	20.9500	20.990000	20.850000	20.9300	+0.384%	11,560	+7.167%
2025-02-12	20.7900	20.910000	20.745000	20.8500	-0.191%	17,164	+7.578%
2025-02-11	20.7700	20.895400	20.750000	20.8900	+0.289%	24,576	+7.372%
2025-02-10	20.7800	20.850000	20.740000	20.8299	+0.628%	10,845	+7.682%
2025-02-07	20.8000	20.930000	20.670000	20.7000	-0.576%	18,764	+8.357%
2025-02-06	20.7100	20.820000	20.610000	20.8200	+1.068%	17,622	+7.733%
2025-02-05	20.5600	20.660000	20.490000	20.6000	+0.097%	27,178	+8.883%
2025-02-04	20.5300	20.660000	20.495000	20.5800	+0.292%	21,901	+8.989%
2025-02-03	20.4300	20.603800	20.317800	20.5200	-0.870%	35,490	+9.308%
2025-01-31	20.6600	20.870000	20.610000	20.7000	+0.145%	37,788	+8.357%
2025-01-30	20.6200	20.760000	20.540000	20.6700	+0.048%	35,937	+8.515%
2025-01-29	20.8000	20.800000	20.566900	20.6600	-0.697%	30,211	+8.567%
2025-01-28	20.7200	20.930000	20.540000	20.8050	+0.434%	26,846	+7.811%
2025-01-27	20.7000	20.800000	20.570000	20.7150	-1.240%	32,746	+8.279%
2025-01-24	20.9400	21.060000	20.780000	20.9750	+0.167%	35,765	+6.937%
2025-01-23	20.8500	21.050000	20.795000	20.9400	+0.384%	51,920	+7.116%
2025-01-22	20.8400	20.970000	20.840000	20.8600	+0.144%	25,755	+7.526%
2025-01-21	20.9300	20.973500	20.800000	20.8300	-0.096%	17,599	+7.681%
2025-01-17	20.8500	20.910000	20.770000	20.8500	+0.725%	18,992	+7.578%
2025-01-16	20.6400	20.700000	20.605000	20.7000	+0.583%	24,456	+8.357%
2025-01-15	20.4600	20.674800	20.460000	20.5800	+1.180%	24,967	+8.989%
2025-01-14	20.3100	20.350000	20.250000	20.3400	+0.544%	13,929	+10.275%
2025-01-13	20.1200	20.270000	20.030000	20.2300	-0.148%	32,768	+10.875%
2025-01-10	20.5300	20.530000	20.065000	20.2600	-1.507%	24,976	+10.711%