Dark

FGD
First Trust Dow Jones Global Select Dividend Index Fund
stock NYSE ETF

At Close

Aug 7, 2026 3:59:59 PM EDT

35.02USD+0.777%(+0.27)140,167

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:36:30 AM EDT

35.12USD+1.065%(+0.37)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

35.01USD-0.029%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	34.9600	35.050000	34.870000	35.0100	+0.748%	140,167	0.000%
2026-08-06	34.9000	34.910000	34.710000	34.7500	-0.058%	129,858	+0.748%
2026-08-05	34.9200	34.920000	34.700000	34.7700	-0.372%	94,051	+0.690%
2026-08-04	34.5900	34.900000	34.480000	34.9000	+1.042%	116,804	+0.315%
2026-08-03	34.5200	34.560000	34.460000	34.5400	+0.203%	142,571	+1.361%
2026-07-31	34.4400	34.500000	34.170000	34.4700	-0.433%	119,823	+1.567%
2026-07-30	34.6500	34.650000	34.390000	34.6200	+0.698%	129,236	+1.127%
2026-07-29	34.2500	34.650000	34.250000	34.3800	+0.292%	169,313	+1.832%
2026-07-28	34.1000	34.360000	34.080000	34.2800	+0.675%	115,482	+2.130%
2026-07-27	33.9400	34.090000	33.920800	34.0500	+0.531%	554,219	+2.819%
2026-07-24	33.8000	33.975000	33.765000	33.8700	+0.237%	471,312	+3.366%
2026-07-23	33.8200	33.860000	33.655000	33.7900	-0.588%	253,319	+3.611%
2026-07-22	34.0200	34.119600	33.940000	33.9900	+0.503%	297,779	+3.001%
2026-07-21	33.6700	33.820000	33.576897	33.8200	+0.685%	97,069	+3.519%
2026-07-20	33.7300	33.741000	33.510000	33.5900	-0.533%	90,122	+4.227%
2026-07-17	33.6800	33.809000	33.660000	33.7700	+0.267%	85,766	+3.672%
2026-07-16	33.4700	33.720000	33.470000	33.6800	+0.612%	137,434	+3.949%
2026-07-15	33.3400	33.500000	33.290000	33.4750	+0.465%	141,242	+4.586%
2026-07-14	33.3300	33.380000	33.220100	33.3200	+0.880%	92,384	+5.072%
2026-07-13	33.0600	33.170000	32.990000	33.0295	+0.394%	105,386	+5.996%
2026-07-10	32.8400	32.950000	32.780000	32.9000	+0.565%	104,111	+6.413%
2026-07-09	32.6400	32.770000	32.590000	32.7150	-0.031%	159,748	+7.015%
2026-07-08	32.6900	32.750000	32.490000	32.7250	-0.168%	173,259	+6.982%
2026-07-07	32.8600	32.959500	32.725000	32.7800	+0.398%	145,900	+6.803%
2026-07-06	32.6500	32.680000	32.510100	32.6500	+0.431%	170,489	+7.228%
2026-07-02	32.5000	32.650000	32.315000	32.5100	+1.657%	148,676	+7.690%
2026-07-01	31.8800	32.169900	31.845000	31.9800	-0.031%	312,652	+9.475%
2026-06-30	32.0400	32.040000	31.950000	31.9900	-0.590%	302,433	+9.440%
2026-06-29	32.2400	32.240000	32.060000	32.1800	+0.093%	238,313	+8.794%
2026-06-26	32.1000	32.300000	32.080000	32.1500	-0.217%	132,964	+8.896%
2026-06-25	32.2700	32.313200	32.150000	32.2200	-1.257%	267,749	+8.659%
2026-06-24	32.6700	32.670000	32.490000	32.6300	-0.549%	367,936	+7.294%
2026-06-23	32.7300	32.855000	32.720000	32.8100	-0.906%	255,621	+6.705%
2026-06-22	33.2100	33.220000	33.050000	33.1100	-0.091%	236,327	+5.738%
2026-06-18	33.2000	33.200000	33.050000	33.1400	-0.570%	236,202	+5.643%
2026-06-17	33.7500	33.900000	33.260100	33.3300	-1.565%	210,437	+5.041%
2026-06-16	33.9700	33.980000	33.830000	33.8600	-0.147%	882,255	+3.396%
2026-06-15	34.1200	34.120000	33.890000	33.9100	-0.440%	234,420	+3.244%
2026-06-12	33.8200	34.100000	33.801000	34.0600	+0.354%	133,084	+2.789%
2026-06-11	33.5300	33.950000	33.346800	33.9400	+2.075%	241,998	+3.153%
2026-06-10	33.3300	33.470000	33.200000	33.2500	-0.120%	145,901	+5.293%
2026-06-09	33.5000	33.505000	32.950000	33.2900	+0.211%	132,050	+5.167%
2026-06-08	33.3500	33.350000	33.155000	33.2200	+0.272%	198,787	+5.388%
2026-06-05	33.5300	33.530000	33.030100	33.1300	-1.516%	139,810	+5.675%
2026-06-04	33.6600	33.750000	33.610000	33.6400	+0.388%	107,266	+4.073%
2026-06-03	33.6900	33.830000	33.455000	33.5100	-1.267%	180,338	+4.476%
2026-06-02	33.8600	33.940000	33.830000	33.9400	+0.059%	246,186	+3.153%
2026-06-01	33.7000	34.014000	33.630000	33.9200	+0.266%	126,889	+3.213%
2026-05-29	33.8100	33.930000	33.755000	33.8300	+0.148%	121,088	+3.488%
2026-05-28	33.7000	33.850000	33.602000	33.7800	0.000%	137,522	+3.641%
2026-05-27	33.8600	33.870000	33.725000	33.7800	-0.705%	180,045	+3.641%
2026-05-26	34.1600	34.169900	33.900100	34.0200	+0.354%	113,230	+2.910%
2026-05-22	33.8700	33.950000	33.810100	33.9000	-0.044%	190,232	+3.274%
2026-05-21	33.6700	34.010000	33.605000	33.9150	+0.340%	148,197	+3.229%
2026-05-20	33.5100	33.850000	33.410000	33.8000	+0.805%	229,118	+3.580%
2026-05-19	33.5000	33.630000	33.470000	33.5300	-0.681%	393,164	+4.414%
2026-05-18	33.5500	33.779900	33.515000	33.7600	+1.078%	144,502	+3.703%
2026-05-15	33.3400	33.430000	33.280000	33.4000	-0.713%	168,668	+4.820%
2026-05-14	33.6200	33.760000	33.580000	33.6400	+0.179%	198,203	+4.073%
2026-05-13	33.3800	33.590000	33.360000	33.5800	+0.239%	124,932	+4.258%
2026-05-12	33.4300	33.540000	33.290000	33.5000	-0.888%	114,784	+4.507%
2026-05-11	33.9300	33.950000	33.745000	33.8000	+0.148%	208,462	+3.580%
2026-05-08	33.6900	33.800000	33.585000	33.7500	+1.108%	146,652	+3.733%
2026-05-07	33.7000	33.700000	33.340100	33.3800	-0.950%	170,513	+4.883%
2026-05-06	33.7400	33.745000	33.600000	33.7000	+0.537%	254,963	+3.887%
2026-05-05	33.3700	33.570000	33.280100	33.5200	+1.116%	140,723	+4.445%
2026-05-04	33.3400	33.400000	33.020000	33.1500	-1.310%	277,380	+5.611%
2026-05-01	33.6400	33.810000	33.546000	33.5900	+0.060%	182,133	+4.227%
2026-04-30	33.1800	33.620000	33.100000	33.5700	+2.005%	191,868	+4.290%
2026-04-29	33.0800	33.080000	32.782400	32.9100	-0.724%	222,954	+6.381%
2026-04-28	33.0400	33.160000	33.020000	33.1500	+0.485%	204,285	+5.611%
2026-04-27	32.9600	33.059300	32.925000	32.9900	+0.274%	233,874	+6.123%
2026-04-24	32.8600	32.940000	32.740000	32.9000	+0.091%	163,632	+6.413%
2026-04-23	33.0000	33.109000	32.600000	32.8700	-0.815%	275,582	+6.510%
2026-04-22	33.1700	33.220000	33.010000	33.1400	+0.212%	324,191	+5.643%
2026-04-21	33.3200	33.409400	33.000000	33.0700	-0.780%	282,526	+5.866%
2026-04-20	33.2800	33.330000	33.200000	33.3300	+0.090%	201,892	+5.041%
2026-04-17	33.3600	33.418200	33.220100	33.3000	+0.483%	179,026	+5.135%
2026-04-16	33.1900	33.260000	33.030000	33.1400	+0.212%	220,209	+5.643%
2026-04-15	33.0300	33.090000	32.920000	33.0700	+0.030%	121,749	+5.866%
2026-04-14	33.0000	33.099000	32.925000	33.0600	+0.364%	152,507	+5.898%
2026-04-13	32.4700	32.955000	32.400000	32.9400	+0.888%	210,194	+6.284%
2026-04-10	32.7800	32.802453	32.550300	32.6500	-0.092%	212,839	+7.228%
2026-04-09	32.5300	32.730000	32.460000	32.6800	-0.031%	294,582	+7.130%
2026-04-08	32.8200	32.820000	32.470100	32.6900	+1.364%	225,724	+7.097%
2026-04-07	32.0700	32.250000	31.885000	32.2500	+0.186%	268,350	+8.558%
2026-04-06	31.9800	32.269900	31.980000	32.1900	+0.437%	373,337	+8.760%
2026-04-02	31.6200	32.050000	31.570100	32.0500	+0.156%	457,010	+9.236%
2026-04-01	32.0800	32.100000	31.830100	32.0000	+0.219%	377,255	+9.406%
2026-03-31	31.6300	31.980000	31.480000	31.9300	+2.209%	234,237	+9.646%
2026-03-30	31.2800	31.430000	31.110000	31.2400	+0.353%	265,914	+12.068%
2026-03-27	31.2300	31.370000	31.035000	31.1300	-0.128%	202,091	+12.464%
2026-03-26	31.3100	31.495000	31.110000	31.1700	-1.548%	277,430	+12.320%
2026-03-25	31.7700	31.770000	31.500000	31.6600	+0.732%	293,976	+10.581%
2026-03-24	31.2100	31.550000	31.180000	31.4300	-0.742%	321,202	+11.390%
2026-03-23	31.4200	31.870000	31.240000	31.6650	+2.277%	429,695	+10.564%
2026-03-20	31.5500	31.569553	30.820000	30.9600	-2.550%	398,419	+13.081%
2026-03-19	31.2800	31.889500	31.180000	31.7700	+0.857%	261,489	+10.198%
2026-03-18	31.9100	31.930000	31.500000	31.5000	-1.655%	236,799	+11.143%
2026-03-17	32.0700	32.190000	31.975000	32.0300	+0.945%	329,586	+9.304%
2026-03-16	31.5800	31.830000	31.530000	31.7300	+1.699%	448,489	+10.337%
2026-03-13	31.4800	31.650000	31.120000	31.2000	-0.478%	322,747	+12.212%
2026-03-12	31.5200	31.650000	31.270000	31.3500	-2.062%	239,732	+11.675%
2026-03-11	31.9300	32.070000	31.750000	32.0100	+0.345%	184,742	+9.372%
2026-03-10	31.9300	32.346000	31.820000	31.9000	-0.250%	421,758	+9.749%
2026-03-09	31.4200	32.100000	31.122400	31.9800	+0.314%	540,030	+9.475%
2026-03-06	31.5400	31.940000	31.410000	31.8800	-0.406%	225,751	+9.818%
2026-03-05	32.1800	32.349900	31.660000	32.0100	-1.326%	323,065	+9.372%
2026-03-04	32.1500	32.540000	32.090000	32.4400	-0.185%	526,533	+7.922%
2026-03-03	32.0800	32.630000	31.700100	32.5000	-3.014%	443,055	+7.723%
2026-03-02	33.3100	33.647400	33.300000	33.5100	-1.238%	358,028	+4.476%
2026-02-27	33.9500	34.049000	33.867000	33.9300	-0.818%	229,293	+3.183%
2026-02-26	34.1900	34.246300	33.956500	34.2100	-0.233%	250,567	+2.338%
2026-02-25	34.2000	34.290000	34.080000	34.2900	+0.972%	262,818	+2.100%
2026-02-24	33.8800	33.996300	33.851700	33.9600	-0.118%	258,583	+3.092%
2026-02-23	34.1500	34.200000	33.855840	34.0000	-0.961%	231,873	+2.971%
2026-02-20	34.0300	34.330000	34.027300	34.3300	+1.448%	241,325	+1.981%
2026-02-19	33.6900	33.850000	33.595000	33.8400	+0.326%	339,477	+3.457%
2026-02-18	33.7800	33.870000	33.640000	33.7300	-0.148%	213,155	+3.795%
2026-02-17	33.6900	33.810000	33.480000	33.7800	+0.089%	286,761	+3.641%
2026-02-13	33.5600	33.810000	33.310000	33.7500	+0.716%	277,922	+3.733%
2026-02-12	33.8400	33.920000	33.380000	33.5100	-0.623%	461,834	+4.476%
2026-02-11	33.6200	33.745000	33.440000	33.7200	+1.505%	286,617	+3.826%
2026-02-10	33.2500	33.260000	33.165000	33.2200	+0.060%	267,642	+5.388%
2026-02-09	33.0300	33.200000	32.945000	33.2000	+0.973%	276,804	+5.452%
2026-02-06	32.6000	32.910000	32.600000	32.8800	+1.607%	405,546	+6.478%
2026-02-05	32.4600	32.660000	32.250000	32.3600	-0.949%	647,864	+8.189%
2026-02-04	32.8100	32.880000	32.520100	32.6700	+0.771%	367,418	+7.163%
2026-02-03	32.3000	32.471100	32.184500	32.4200	+1.060%	657,856	+7.989%
2026-02-02	31.9200	32.109900	31.896500	32.0800	+0.250%	336,427	+9.133%
2026-01-30	32.0500	32.230000	31.845000	32.0000	-0.959%	232,344	+9.406%
2026-01-29	32.3800	32.437200	32.015000	32.3100	+1.063%	516,104	+8.357%
2026-01-28	32.0300	32.030000	31.810000	31.9700	-0.156%	191,030	+9.509%
2026-01-27	31.7600	32.070000	31.760000	32.0200	+1.780%	198,345	+9.338%
2026-01-26	31.4800	31.515000	31.416970	31.4600	+0.479%	259,154	+11.284%
2026-01-23	31.0700	31.310000	31.000100	31.3100	+0.578%	200,672	+11.817%
2026-01-22	31.0800	31.199900	31.050000	31.1300	+0.258%	379,205	+12.464%
2026-01-21	30.8900	31.100000	30.810000	31.0500	+1.371%	302,118	+12.754%
2026-01-20	30.6800	30.778400	30.560000	30.6300	-0.681%	170,250	+14.300%
2026-01-16	30.8800	30.880000	30.770000	30.8400	-0.291%	159,859	+13.521%
2026-01-15	30.8900	30.990000	30.823000	30.9300	+0.097%	239,216	+13.191%
2026-01-14	30.7500	30.900000	30.750000	30.9000	+1.013%	243,085	+13.301%
2026-01-13	30.6100	30.659900	30.540000	30.5900	-0.342%	175,531	+14.449%
2026-01-12	30.6100	30.730000	30.560000	30.6950	+0.114%	541,784	+14.058%
2026-01-09	30.6900	30.720000	30.540000	30.6600	+0.033%	124,633	+14.188%
2026-01-08	30.4000	30.670000	30.380000	30.6500	+0.459%	233,286	+14.225%
2026-01-07	30.6800	30.970000	30.437100	30.5100	-0.942%	300,947	+14.749%
2026-01-06	30.7500	30.800000	30.700000	30.8000	+0.293%	264,563	+13.669%
2026-01-05	30.4800	30.730000	30.450000	30.7100	+0.228%	168,136	+14.002%
2026-01-02	30.5200	30.640000	30.458000	30.6400	+1.222%	207,704	+14.262%
2025-12-31	30.3700	30.380000	30.256000	30.2700	-0.591%	162,132	+15.659%
2025-12-30	30.4600	30.500000	30.400000	30.4500	-0.033%	192,231	+14.975%
2025-12-29	30.4200	30.460000	30.350000	30.4600	-0.229%	153,190	+14.938%
2025-12-26	30.5500	30.550000	30.420000	30.5300	-0.065%	134,314	+14.674%
2025-12-24	30.5100	30.561000	30.490000	30.5500	+0.593%	27,108	+14.599%
2025-12-23	30.3200	30.380000	30.297086	30.3700	+0.264%	108,691	+15.278%
2025-12-22	30.2700	30.300000	30.210000	30.2900	+0.331%	100,458	+15.583%
2025-12-19	30.1300	30.250000	30.130000	30.1900	+0.366%	97,988	+15.966%
2025-12-18	30.1400	30.209900	30.044700	30.0800	+0.334%	115,445	+16.390%
2025-12-17	30.1300	30.160000	29.960000	29.9800	-0.332%	189,993	+16.778%
2025-12-16	30.0800	30.160000	29.990000	30.0800	-0.066%	78,311	+16.390%
2025-12-15	30.2400	30.240000	30.070100	30.1000	+0.367%	115,612	+16.312%
2025-12-12	30.1300	30.160000	29.900000	29.9900	-2.503%	114,617	+16.739%
2025-12-11	30.6600	30.790000	30.660000	30.7600	+0.457%	73,099	+13.817%
2025-12-10	30.3200	30.655000	30.310000	30.6200	+0.591%	112,286	+14.337%
2025-12-09	30.3800	30.510000	30.374000	30.4400	+0.165%	151,929	+15.013%
2025-12-08	30.5100	30.510000	30.300000	30.3900	-0.524%	97,649	+15.202%
2025-12-05	30.5200	30.600000	30.500000	30.5500	+0.295%	85,636	+14.599%
2025-12-04	30.4700	30.500000	30.390000	30.4600	-0.164%	91,382	+14.938%
2025-12-03	30.4800	30.685000	30.480000	30.5100	-0.066%	134,379	+14.749%
2025-12-02	30.4600	30.539900	30.407200	30.5300	+1.160%	94,902	+14.674%
2025-12-01	30.2400	30.340000	30.170000	30.1800	-0.132%	84,683	+16.004%
2025-11-28	30.0300	30.230000	30.030000	30.2200	+0.265%	28,739	+15.850%
2025-11-26	29.8100	30.200000	29.810000	30.1400	+1.175%	122,800	+16.158%
2025-11-25	29.4100	29.790000	29.380000	29.7900	+2.090%	173,577	+17.523%
2025-11-24	29.0700	29.229900	29.055000	29.1800	+0.069%	135,350	+19.979%
2025-11-21	28.8800	29.210000	28.870000	29.1600	+1.285%	185,485	+20.062%
2025-11-20	29.2500	29.410000	28.770000	28.7900	-1.031%	118,714	+21.605%
2025-11-19	29.1700	29.230000	28.960000	29.0900	-0.445%	144,279	+20.351%
2025-11-18	29.1300	29.300000	29.070000	29.2200	-0.781%	216,111	+19.815%
2025-11-17	29.6100	29.660000	29.350000	29.4500	-1.373%	117,483	+18.879%
2025-11-14	29.6900	29.879000	29.660500	29.8600	-0.167%	248,125	+17.247%
2025-11-13	30.1000	30.130000	29.860000	29.9100	-0.466%	112,822	+17.051%
2025-11-12	30.0000	30.080000	30.000000	30.0500	+0.771%	113,663	+16.506%
2025-11-11	29.7500	29.843000	29.720000	29.8200	+0.235%	99,685	+17.404%
2025-11-10	29.6100	29.780000	29.530000	29.7500	+1.536%	67,310	+17.681%
2025-11-07	29.1000	29.310000	29.020000	29.3000	+0.274%	193,815	+19.488%
2025-11-06	29.2700	29.310000	29.100000	29.2200	+0.309%	186,213	+19.815%
2025-11-05	28.8400	29.170000	28.840000	29.1300	+1.181%	279,694	+20.185%
2025-11-04	28.7700	28.888000	28.740000	28.7900	-1.116%	118,155	+21.605%
2025-11-03	29.0800	29.130000	28.946500	29.1150	+0.293%	76,217	+20.247%
2025-10-31	29.0500	29.075000	28.951000	29.0300	-0.034%	336,304	+20.599%
2025-10-30	29.0900	29.150000	29.020000	29.0400	-0.955%	247,214	+20.558%
2025-10-29	29.5100	29.540000	29.200000	29.3200	-0.441%	260,057	+19.407%
2025-10-28	29.3700	29.470000	29.279500	29.4500	+0.102%	810,492	+18.879%
2025-10-27	29.4400	29.449000	29.370000	29.4200	+0.547%	122,063	+19.001%
2025-10-24	29.1800	29.269700	29.170000	29.2600	+0.584%	69,793	+19.651%
2025-10-23	29.0700	29.120000	29.013500	29.0900	+0.310%	66,356	+20.351%
2025-10-22	28.9000	29.049800	28.866970	29.0000	+0.381%	92,260	+20.724%
2025-10-21	28.9300	28.971600	28.840000	28.8900	-0.585%	130,729	+21.184%
2025-10-20	28.9600	29.066000	28.950000	29.0600	+0.833%	122,968	+20.475%
2025-10-17	28.6700	28.820000	28.640000	28.8200	+0.209%	82,435	+21.478%
2025-10-16	28.7900	28.843000	28.610100	28.7600	+0.070%	76,398	+21.732%
2025-10-15	28.7200	28.820000	28.570000	28.7400	+0.419%	251,803	+21.816%
2025-10-14	28.3200	28.675000	28.310000	28.6200	+0.633%	180,210	+22.327%
2025-10-13	28.3500	28.460000	28.325000	28.4400	+1.205%	140,181	+23.101%
2025-10-10	28.6300	28.638000	28.090000	28.1013	-1.744%	113,850	+24.585%
2025-10-09	28.8500	28.850000	28.506000	28.6000	-0.452%	316,402	+22.413%
2025-10-08	28.7400	28.740000	28.630100	28.7300	+0.070%	83,300	+21.859%
2025-10-07	28.8500	28.896600	28.704900	28.7100	-0.829%	95,538	+21.944%
2025-10-06	28.9900	28.999700	28.880000	28.9500	-0.276%	89,164	+20.933%
2025-10-03	28.9400	29.050000	28.910000	29.0300	+0.729%	134,657	+20.599%
2025-10-02	28.8600	28.860000	28.680000	28.8200	-0.035%	177,994	+21.478%
2025-10-01	28.8000	28.870000	28.745000	28.8300	+0.278%	131,225	+21.436%
2025-09-30	28.6500	28.760000	28.620000	28.7500	+0.115%	227,533	+21.774%
2025-09-29	28.7900	28.790000	28.650000	28.7170	+0.199%	252,876	+21.914%
2025-09-26	28.5500	28.680000	28.550000	28.6600	+0.667%	73,396	+22.156%
2025-09-25	28.5700	28.570000	28.387000	28.4700	-2.433%	64,958	+22.972%
2025-09-24	29.2100	29.270000	29.160000	29.1800	-0.579%	80,803	+19.979%
2025-09-23	29.3800	29.479900	29.311900	29.3500	+0.068%	74,676	+19.284%
2025-09-22	29.3400	29.380000	29.250000	29.3300	0.000%	116,368	+19.366%
2025-09-19	29.4400	29.440000	29.312100	29.3300	-0.745%	83,841	+19.366%
2025-09-18	29.4800	29.570000	29.400000	29.5500	-0.068%	109,364	+18.477%
2025-09-17	29.5600	29.819700	29.560000	29.5700	-0.202%	115,378	+18.397%
2025-09-16	29.6000	29.660000	29.515400	29.6300	-0.135%	57,691	+18.157%
2025-09-15	29.5800	29.670000	29.510000	29.6700	+0.747%	97,902	+17.998%
2025-09-12	29.4900	29.499700	29.385400	29.4500	-0.574%	117,572	+18.879%
2025-09-11	29.3900	29.640000	29.375000	29.6200	+0.920%	153,310	+18.197%
2025-09-10	29.3600	29.410000	29.300000	29.3500	+0.445%	80,464	+19.284%
2025-09-09	29.2100	29.260000	29.161500	29.2200	+0.137%	110,192	+19.815%
2025-09-08	29.1700	29.180000	29.035000	29.1800	+0.387%	84,648	+19.979%
2025-09-05	29.1600	29.215900	29.005000	29.0675	+0.371%	90,953	+20.444%
2025-09-04	28.8700	28.960000	28.810000	28.9600	+0.451%	99,154	+20.891%
2025-09-03	28.8100	28.840000	28.714000	28.8300	0.000%	106,314	+21.436%
2025-09-02	28.7000	28.850000	28.642000	28.8300	-0.757%	92,195	+21.436%
2025-08-29	28.9600	29.050000	28.930000	29.0500	-0.240%	73,811	+20.516%
2025-08-28	29.1300	29.130000	28.991100	29.1200	+0.172%	118,339	+20.227%
2025-08-27	28.9200	29.080000	28.850000	29.0700	+0.345%	97,035	+20.433%
2025-08-26	28.9600	29.000000	28.905000	28.9700	-0.172%	107,951	+20.849%
2025-08-25	29.1800	29.210000	29.007400	29.0200	-1.057%	231,576	+20.641%
2025-08-22	28.9500	29.350000	28.950000	29.3300	+1.629%	201,643	+19.366%
2025-08-21	28.8000	28.870000	28.746000	28.8600	+0.035%	116,599	+21.310%
2025-08-20	28.8400	28.870000	28.770400	28.8500	+0.595%	90,574	+21.352%
2025-08-19	28.8200	28.853100	28.668400	28.6794	-0.350%	62,704	+22.074%
2025-08-18	28.7800	28.795000	28.684000	28.7800	-0.450%	79,062	+21.647%
2025-08-15	28.9700	28.980000	28.880000	28.9100	-0.069%	129,047	+21.100%
2025-08-14	28.7500	28.980000	28.750000	28.9300	-0.447%	81,677	+21.016%
2025-08-13	28.9200	29.060000	28.880000	29.0600	+0.955%	106,545	+20.475%
2025-08-12	28.6000	28.800000	28.578500	28.7850	+1.213%	97,327	+21.626%
2025-08-11	28.3800	28.470000	28.360000	28.4400	-0.035%	112,525	+23.101%
2025-08-08	28.4400	28.500000	28.390000	28.4500	+0.388%	69,849	+23.058%
2025-08-07	28.4200	28.456600	28.249000	28.3400	+0.248%	92,015	+23.536%
2025-08-06	28.2100	28.290000	28.190000	28.2700	+1.000%	111,216	+23.842%
2025-08-05	27.9100	28.049900	27.868800	27.9900	+0.611%	175,296	+25.080%
2025-08-04	27.8100	27.860000	27.760000	27.8200	+1.200%	584,699	+25.845%
2025-08-01	27.6100	27.610000	27.370000	27.4900	-0.722%	183,081	+27.355%
2025-07-31	27.6800	27.780000	27.635000	27.6900	-0.681%	213,507	+26.436%
2025-07-30	28.0600	28.065200	27.795200	27.8800	-1.033%	91,928	+25.574%
2025-07-29	28.2000	28.240000	28.150000	28.1710	-0.032%	78,090	+24.277%
2025-07-28	28.4100	28.410000	28.100000	28.1800	-1.782%	143,433	+24.237%
2025-07-25	28.6300	28.710000	28.525300	28.6914	+0.005%	117,208	+22.023%
2025-07-24	28.7600	28.839700	28.680000	28.6900	-0.451%	84,335	+22.029%
2025-07-23	28.6800	28.820000	28.551500	28.8200	+0.840%	153,272	+21.478%
2025-07-22	28.5800	28.700000	28.320000	28.5800	+1.528%	152,777	+22.498%
2025-07-21	28.0900	28.254300	28.069900	28.1500	+0.752%	103,965	+24.369%
2025-07-18	28.0800	28.095000	27.900000	27.9400	-0.286%	129,662	+25.304%
2025-07-17	27.8700	28.040000	27.870000	28.0200	-0.107%	79,086	+24.946%
2025-07-16	27.8800	28.060000	27.803700	28.0500	+0.179%	119,031	+24.813%
2025-07-15	28.2700	28.270000	27.960100	28.0000	-0.955%	190,567	+25.036%
2025-07-14	28.2000	28.290000	28.190000	28.2700	+0.569%	236,037	+23.842%
2025-07-11	28.0900	28.146300	28.020000	28.1100	-0.284%	104,372	+24.546%
2025-07-10	28.0900	28.200000	28.040000	28.1900	+0.392%	145,071	+24.193%
2025-07-09	28.0400	28.090000	27.970000	28.0800	+0.573%	109,812	+24.679%
2025-07-08	27.7600	27.940000	27.760000	27.9200	+1.196%	186,852	+25.394%
2025-07-07	27.6700	27.759800	27.520000	27.5900	-0.934%	82,705	+26.894%
2025-07-03	27.8300	27.860000	27.790000	27.8500	+0.072%	157,719	+25.709%
2025-07-02	27.6700	27.840000	27.605000	27.8300	+0.216%	113,379	+25.799%
2025-07-01	27.6400	27.785000	27.610000	27.7700	+0.835%	232,016	+26.071%
2025-06-30	27.4100	27.555000	27.362000	27.5400	+0.548%	288,410	+27.124%
2025-06-27	27.3900	27.480000	27.270000	27.3900	+0.037%	201,904	+27.820%
2025-06-26	27.3100	27.400800	27.270000	27.3800	-1.077%	116,356	+27.867%
2025-06-25	27.6600	27.700000	27.581800	27.6780	-0.115%	190,351	+26.490%
2025-06-24	27.5800	27.749900	27.580000	27.7100	+1.205%	516,269	+26.344%
2025-06-23	27.0600	27.380000	27.050000	27.3800	+1.108%	131,083	+27.867%
2025-06-20	27.2900	27.290000	27.075000	27.0800	-0.258%	238,498	+29.284%
2025-06-18	27.1700	27.300000	27.100000	27.1500	+0.111%	139,551	+28.950%
2025-06-17	27.3800	27.400000	27.090000	27.1200	-1.274%	180,307	+29.093%
2025-06-16	27.5000	27.640000	27.460000	27.4700	+1.030%	248,684	+27.448%
2025-06-13	27.1500	27.310000	27.070000	27.1900	-0.947%	187,567	+28.761%
2025-06-12	27.3700	27.450000	27.328000	27.4500	+0.771%	215,464	+27.541%
2025-06-11	27.2700	27.330000	27.210000	27.2400	+0.331%	401,918	+28.524%
2025-06-10	27.1800	27.216400	27.110000	27.1500	+0.037%	138,406	+28.950%
2025-06-09	27.0900	27.200000	27.080000	27.1400	+0.593%	91,714	+28.998%
2025-06-06	26.9400	26.990000	26.882800	26.9800	+0.372%	63,265	+29.763%
2025-06-05	26.8900	26.940000	26.810000	26.8800	+0.448%	157,698	+30.246%
2025-06-04	26.7600	26.834000	26.720000	26.7600	+0.450%	380,887	+30.830%
2025-06-03	26.5700	26.690000	26.520000	26.6400	-0.075%	260,562	+31.419%
2025-06-02	26.5100	26.665000	26.436300	26.6600	+0.870%	101,134	+31.320%
2025-05-30	26.3500	26.470000	26.315000	26.4300	+0.114%	117,478	+32.463%
2025-05-29	26.4700	26.470000	26.270000	26.4000	+0.725%	144,736	+32.614%
2025-05-28	26.2300	26.245000	26.160000	26.2100	-0.418%	113,338	+33.575%
2025-05-27	26.3100	26.320000	26.250000	26.3200	+0.689%	85,863	+33.017%
2025-05-23	25.9300	26.170000	25.910000	26.1400	+0.384%	327,960	+33.933%
2025-05-22	26.0100	26.230000	25.915400	26.0400	-0.344%	294,137	+34.447%
2025-05-21	26.2600	26.350000	26.110000	26.1300	-0.381%	246,104	+33.984%
2025-05-20	26.0900	26.240000	26.090000	26.2300	+0.344%	96,376	+33.473%
2025-05-19	25.9200	26.140000	25.920000	26.1400	+0.577%	129,423	+33.933%
2025-05-16	25.9300	26.019100	25.880000	25.9900	+0.270%	153,402	+34.706%
2025-05-15	25.7600	25.920000	25.750000	25.9200	+0.935%	356,107	+35.069%
2025-05-14	25.7800	25.780000	25.640000	25.6800	-0.117%	139,539	+36.332%
2025-05-13	25.6400	25.755000	25.560000	25.7100	+0.587%	154,358	+36.173%
2025-05-12	25.6200	25.625000	25.470000	25.5600	+0.196%	142,190	+36.972%
2025-05-09	25.4700	25.563800	25.440000	25.5100	+0.591%	126,346	+37.240%
2025-05-08	25.4500	25.450000	25.315200	25.3600	+0.079%	117,674	+38.052%
2025-05-07	25.4500	25.500000	25.330000	25.3400	-0.627%	337,202	+38.161%
2025-05-06	25.3700	25.505000	25.360000	25.5000	+0.671%	76,223	+37.294%
2025-05-05	25.4000	25.426700	25.330000	25.3300	+0.039%	87,613	+38.216%
2025-05-02	25.3300	25.389900	25.275000	25.3200	+1.442%	132,934	+38.270%
2025-05-01	25.1400	25.144500	24.960000	24.9600	-0.160%	249,152	+40.264%
2025-04-30	25.0100	25.120000	24.822500	25.0000	-0.319%	98,754	+40.040%
2025-04-29	25.0300	25.135000	24.990000	25.0800	+0.561%	120,692	+39.593%
2025-04-28	24.8300	24.990000	24.830000	24.9400	+0.403%	83,170	+40.377%
2025-04-25	24.7900	24.840000	24.679900	24.8400	0.000%	127,307	+40.942%
2025-04-24	24.6700	24.860000	24.620000	24.8400	+1.305%	1,052,469	+40.942%
2025-04-23	24.6900	24.708000	24.450100	24.5200	+0.082%	140,346	+42.781%
2025-04-22	24.3200	24.590000	24.320000	24.5000	+1.660%	90,154	+42.898%
2025-04-21	24.1300	24.179500	23.930000	24.1000	+0.208%	231,863	+45.270%
2025-04-17	23.9500	24.150000	23.930000	24.0500	+0.966%	99,637	+45.572%
2025-04-16	23.7800	24.000000	23.710000	23.8200	+0.295%	175,163	+46.977%
2025-04-15	23.6700	23.809900	23.670000	23.7500	+0.806%	92,601	+47.411%
2025-04-14	23.5500	23.665500	23.430000	23.5600	+0.986%	82,338	+48.599%
2025-04-11	23.0300	23.360000	22.904900	23.3300	+2.145%	90,712	+50.064%
2025-04-10	22.8200	22.877700	22.370000	22.8400	-0.825%	160,869	+53.284%
2025-04-09	21.7300	23.215000	21.685400	23.0300	+5.642%	169,565	+52.019%
2025-04-08	22.6500	22.650000	21.605000	21.8000	-1.536%	192,204	+60.596%
2025-04-07	22.0600	22.780000	21.840000	22.1400	-2.424%	160,252	+58.130%
2025-04-04	23.2100	23.210000	22.660000	22.6900	-5.142%	148,322	+54.297%
2025-04-03	24.1600	24.185000	23.850000	23.9200	-1.809%	140,298	+46.363%
2025-04-02	24.2400	24.370000	24.200100	24.3607	+0.209%	74,131	+43.715%
2025-04-01	24.2400	24.369900	24.170000	24.3100	+0.455%	127,456	+44.015%
2025-03-31	24.0000	24.230000	24.000000	24.2000	-0.329%	141,522	+44.669%
2025-03-28	24.3300	24.375000	24.200100	24.2800	-0.695%	60,104	+44.193%
2025-03-27	24.3900	24.470000	24.330400	24.4500	-0.082%	35,131	+43.190%
2025-03-26	24.5900	24.637700	24.445000	24.4700	-0.326%	77,411	+43.073%
2025-03-25	24.6600	24.660000	24.550000	24.5500	+0.450%	65,736	+42.607%
2025-03-24	24.4500	24.505400	24.350100	24.4400	+0.370%	77,017	+43.249%
2025-03-21	24.3300	24.370000	24.240000	24.3500	-0.409%	58,725	+43.778%
2025-03-20	24.3000	24.470000	24.300000	24.4500	-1.172%	55,869	+43.190%
2025-03-19	24.6400	24.780000	24.590000	24.7400	+0.162%	78,313	+41.512%
2025-03-18	24.6400	24.700400	24.590000	24.7000	+0.325%	80,014	+41.741%
2025-03-17	24.3700	24.690000	24.370000	24.6200	+1.359%	844,512	+42.201%
2025-03-14	24.1200	24.300000	24.096400	24.2900	+1.166%	57,802	+44.133%
2025-03-13	24.0000	24.100000	23.940000	24.0100	-0.042%	73,788	+45.814%
2025-03-12	24.0300	24.060000	23.879700	24.0200	+0.292%	52,105	+45.754%
2025-03-11	24.0600	24.075500	23.780000	23.9500	-0.167%	105,023	+46.180%
2025-03-10	24.0700	24.139100	23.840000	23.9900	-0.950%	91,743	+45.936%
2025-03-07	23.9700	24.230000	23.970000	24.2200	+1.424%	1,267,609	+44.550%
2025-03-06	23.9400	24.088100	23.840000	23.8800	-0.334%	314,650	+46.608%
2025-03-05	23.7900	23.995000	23.730200	23.9600	+1.784%	203,131	+46.119%
2025-03-04	23.4300	23.700000	23.230000	23.5400	0.000%	76,039	+48.726%
2025-03-03	23.7700	23.820000	23.436100	23.5400	+0.378%	50,628	+48.726%
2025-02-28	23.4100	23.480000	23.263100	23.4513	-0.250%	26,948	+49.288%
2025-02-27	23.6000	23.629900	23.470000	23.5100	-0.718%	139,619	+48.915%
2025-02-26	23.7300	23.827100	23.620000	23.6800	-0.169%	49,408	+47.846%
2025-02-25	23.7400	23.760000	23.595000	23.7200	+0.928%	86,968	+47.597%
2025-02-24	23.5900	23.640000	23.500000	23.5018	+0.200%	81,726	+48.967%
2025-02-21	23.6600	23.660000	23.430000	23.4550	-0.992%	32,204	+49.265%
2025-02-20	23.6000	23.690000	23.550000	23.6900	+0.766%	114,757	+47.784%
2025-02-19	23.4900	23.530000	23.400000	23.5100	-0.508%	82,092	+48.915%
2025-02-18	23.5700	23.640000	23.530000	23.6300	+0.639%	112,666	+48.159%