FGD
First Trust Dow Jones Global Select Dividend Index Fund
stockNYSEETF
Market OpenOct 5, 2026 1:39:15 PM EDT
32.77USD-0.244%(-0.08)59,455
32.77Bid32.79Ask0.02SpreadFGD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.76 | 32.78 | 32.73 | 32.77 | -0.244% | 59,455 | 0.000% |
| 2026-10-02 | 32.77 | 32.95 | 32.74 | 32.85 | +0.183% | 129,435 | -0.244% |
| 2026-10-01 | 32.84 | 32.87 | 32.55 | 32.79 | -1.146% | 176,553 | -0.061% |
| 2026-09-30 | 33.36 | 33.38 | 33.06 | 33.17 | -0.599% | 301,904 | -1.206% |
| 2026-09-29 | 33.48 | 33.48 | 33.18 | 33.37 | -0.832% | 282,982 | -1.798% |
| 2026-09-28 | 33.72 | 33.80 | 33.59 | 33.65 | -0.385% | 95,623 | -2.615% |
| 2026-09-25 | 33.74 | 33.80 | 33.59 | 33.78 | +0.237% | 110,301 | -2.990% |
| 2026-09-24 | 33.81 | 33.82 | 33.59 | 33.70 | -1.978% | 112,373 | -2.760% |
| 2026-09-23 | 34.55 | 34.61 | 34.32 | 34.38 | -1.207% | 135,920 | -4.683% |
| 2026-09-22 | 34.98 | 34.98 | 34.68 | 34.80 | -0.486% | 133,208 | -5.833% |
| 2026-09-21 | 35.14 | 35.14 | 34.94 | 34.97 | +0.258% | 128,511 | -6.291% |
| 2026-09-18 | 34.94 | 34.94 | 34.78 | 34.88 | -1.260% | 98,307 | -6.049% |
| 2026-09-17 | 35.29 | 35.33 | 35.27 | 35.33 | +0.900% | 119,944 | -7.233% |
| 2026-09-16 | 35.37 | 35.37 | 34.81 | 35.01 | -1.102% | 148,821 | -6.398% |
| 2026-09-15 | 35.32 | 35.43 | 35.27 | 35.40 | +0.113% | 124,115 | -7.429% |
| 2026-09-14 | 35.46 | 35.53 | 35.32 | 35.36 | -0.366% | 136,572 | -7.325% |
| 2026-09-11 | 35.48 | 35.53 | 35.40 | 35.49 | +0.538% | 147,642 | -7.664% |
| 2026-09-10 | 35.44 | 35.49 | 35.27 | 35.30 | -0.507% | 92,918 | -7.167% |
| 2026-09-09 | 35.67 | 35.68 | 35.38 | 35.48 | -0.533% | 127,242 | -7.638% |
| 2026-09-08 | 35.91 | 35.91 | 35.65 | 35.67 | -0.972% | 119,864 | -8.130% |
| 2026-09-04 | 35.89 | 36.08 | 35.85 | 36.02 | +0.250% | 111,432 | -9.023% |
| 2026-09-03 | 35.84 | 35.96 | 35.78 | 35.93 | +0.729% | 115,192 | -8.795% |
| 2026-09-02 | 35.50 | 35.68 | 35.45 | 35.67 | +0.507% | 138,573 | -8.130% |
| 2026-09-01 | 35.60 | 35.70 | 35.41 | 35.49 | -0.393% | 137,014 | -7.664% |
| 2026-08-31 | 35.74 | 35.75 | 35.56 | 35.63 | 0.000% | 135,833 | -8.027% |
| 2026-08-28 | 35.74 | 35.91 | 35.58 | 35.63 | +0.028% | 118,106 | -8.027% |
| 2026-08-27 | 35.48 | 35.62 | 35.42 | 35.62 | -0.252% | 154,735 | -8.001% |
| 2026-08-26 | 35.75 | 35.76 | 35.66 | 35.71 | -0.251% | 180,027 | -8.233% |
| 2026-08-25 | 35.71 | 35.80 | 35.60 | 35.80 | +0.336% | 164,277 | -8.464% |
| 2026-08-24 | 35.67 | 35.75 | 35.62 | 35.68 | 0.000% | 126,365 | -8.156% |
| 2026-08-21 | 35.68 | 35.76 | 35.63 | 35.68 | +0.592% | 124,706 | -8.156% |
| 2026-08-20 | 35.45 | 35.55 | 35.39 | 35.47 | -0.169% | 117,672 | -7.612% |
| 2026-08-19 | 35.51 | 35.65 | 35.49 | 35.53 | +0.766% | 136,744 | -7.768% |
| 2026-08-18 | 35.34 | 35.38 | 35.24 | 35.26 | +0.085% | 128,058 | -7.062% |
| 2026-08-17 | 35.38 | 35.38 | 35.19 | 35.23 | -0.536% | 180,424 | -6.983% |
| 2026-08-14 | 35.40 | 35.44 | 35.34 | 35.42 | +0.511% | 135,138 | -7.482% |
| 2026-08-13 | 35.07 | 35.24 | 34.99 | 35.24 | +0.859% | 135,905 | -7.009% |
| 2026-08-12 | 34.97 | 35.01 | 34.79 | 34.94 | +0.029% | 131,449 | -6.211% |
| 2026-08-11 | 34.83 | 34.93 | 34.81 | 34.93 | +0.143% | 124,067 | -6.184% |
| 2026-08-10 | 34.85 | 34.89 | 34.80 | 34.88 | -0.371% | 139,099 | -6.049% |
| 2026-08-07 | 34.96 | 35.05 | 34.87 | 35.01 | +0.748% | 140,167 | -6.398% |
| 2026-08-06 | 34.90 | 34.91 | 34.71 | 34.75 | -0.058% | 129,858 | -5.698% |
| 2026-08-05 | 34.92 | 34.92 | 34.70 | 34.77 | -0.372% | 94,051 | -5.752% |
| 2026-08-04 | 34.59 | 34.90 | 34.48 | 34.90 | +1.042% | 116,804 | -6.103% |
| 2026-08-03 | 34.52 | 34.56 | 34.46 | 34.54 | +0.203% | 142,571 | -5.124% |
| 2026-07-31 | 34.44 | 34.50 | 34.17 | 34.47 | -0.433% | 119,823 | -4.932% |
| 2026-07-30 | 34.65 | 34.65 | 34.39 | 34.62 | +0.698% | 129,236 | -5.344% |
| 2026-07-29 | 34.25 | 34.65 | 34.25 | 34.38 | +0.292% | 169,313 | -4.683% |
| 2026-07-28 | 34.10 | 34.36 | 34.08 | 34.28 | +0.675% | 115,482 | -4.405% |
| 2026-07-27 | 33.94 | 34.09 | 33.92 | 34.05 | +0.531% | 554,219 | -3.759% |
| 2026-07-24 | 33.80 | 33.98 | 33.77 | 33.87 | +0.237% | 471,312 | -3.248% |
| 2026-07-23 | 33.82 | 33.86 | 33.66 | 33.79 | -0.588% | 253,319 | -3.019% |
| 2026-07-22 | 34.02 | 34.12 | 33.94 | 33.99 | +0.503% | 297,779 | -3.589% |
| 2026-07-21 | 33.67 | 33.82 | 33.58 | 33.82 | +0.685% | 97,069 | -3.105% |
| 2026-07-20 | 33.73 | 33.74 | 33.51 | 33.59 | -0.533% | 90,122 | -2.441% |
| 2026-07-17 | 33.68 | 33.81 | 33.66 | 33.77 | +0.267% | 85,766 | -2.961% |
| 2026-07-16 | 33.47 | 33.72 | 33.47 | 33.68 | +0.612% | 137,434 | -2.702% |
| 2026-07-15 | 33.34 | 33.50 | 33.29 | 33.48 | +0.465% | 141,242 | -2.106% |
| 2026-07-14 | 33.33 | 33.38 | 33.22 | 33.32 | +0.880% | 92,384 | -1.651% |
| 2026-07-13 | 33.06 | 33.17 | 32.99 | 33.03 | +0.394% | 105,386 | -0.786% |
| 2026-07-10 | 32.84 | 32.95 | 32.78 | 32.90 | +0.565% | 104,111 | -0.395% |
| 2026-07-09 | 32.64 | 32.77 | 32.59 | 32.72 | -0.031% | 159,748 | +0.168% |
| 2026-07-08 | 32.69 | 32.75 | 32.49 | 32.73 | -0.168% | 173,259 | +0.138% |
| 2026-07-07 | 32.86 | 32.96 | 32.73 | 32.78 | +0.398% | 145,900 | -0.031% |
| 2026-07-06 | 32.65 | 32.68 | 32.51 | 32.65 | +0.431% | 170,489 | +0.368% |
| 2026-07-02 | 32.50 | 32.65 | 32.31 | 32.51 | +1.657% | 148,676 | +0.800% |
| 2026-07-01 | 31.88 | 32.17 | 31.84 | 31.98 | -0.031% | 312,652 | +2.470% |
| 2026-06-30 | 32.04 | 32.04 | 31.95 | 31.99 | -0.590% | 302,433 | +2.438% |
| 2026-06-29 | 32.24 | 32.24 | 32.06 | 32.18 | +0.093% | 238,313 | +1.833% |
| 2026-06-26 | 32.10 | 32.30 | 32.08 | 32.15 | -0.217% | 132,964 | +1.928% |
| 2026-06-25 | 32.27 | 32.31 | 32.15 | 32.22 | -1.257% | 267,749 | +1.707% |
| 2026-06-24 | 32.67 | 32.67 | 32.49 | 32.63 | -0.549% | 367,936 | +0.429% |
| 2026-06-23 | 32.73 | 32.85 | 32.72 | 32.81 | -0.906% | 255,621 | -0.122% |
| 2026-06-22 | 33.21 | 33.22 | 33.05 | 33.11 | -0.091% | 236,327 | -1.027% |
| 2026-06-18 | 33.20 | 33.20 | 33.05 | 33.14 | -0.570% | 236,202 | -1.116% |
| 2026-06-17 | 33.75 | 33.90 | 33.26 | 33.33 | -1.565% | 210,437 | -1.680% |
| 2026-06-16 | 33.97 | 33.98 | 33.83 | 33.86 | -0.147% | 882,255 | -3.219% |
| 2026-06-15 | 34.12 | 34.12 | 33.89 | 33.91 | -0.440% | 234,420 | -3.362% |
| 2026-06-12 | 33.82 | 34.10 | 33.80 | 34.06 | +0.354% | 133,084 | -3.787% |
| 2026-06-11 | 33.53 | 33.95 | 33.35 | 33.94 | +2.075% | 241,998 | -3.447% |
| 2026-06-10 | 33.33 | 33.47 | 33.20 | 33.25 | -0.120% | 145,901 | -1.444% |
| 2026-06-09 | 33.50 | 33.51 | 32.95 | 33.29 | +0.211% | 132,050 | -1.562% |
| 2026-06-08 | 33.35 | 33.35 | 33.16 | 33.22 | +0.272% | 198,787 | -1.355% |
| 2026-06-05 | 33.53 | 33.53 | 33.03 | 33.13 | -1.516% | 139,810 | -1.087% |
| 2026-06-04 | 33.66 | 33.75 | 33.61 | 33.64 | +0.388% | 107,266 | -2.586% |
| 2026-06-03 | 33.69 | 33.83 | 33.45 | 33.51 | -1.267% | 180,338 | -2.208% |
| 2026-06-02 | 33.86 | 33.94 | 33.83 | 33.94 | +0.059% | 246,186 | -3.447% |
| 2026-06-01 | 33.70 | 34.01 | 33.63 | 33.92 | +0.266% | 126,889 | -3.390% |
| 2026-05-29 | 33.81 | 33.93 | 33.76 | 33.83 | +0.148% | 121,088 | -3.133% |
| 2026-05-28 | 33.70 | 33.85 | 33.60 | 33.78 | 0.000% | 137,522 | -2.990% |
| 2026-05-27 | 33.86 | 33.87 | 33.73 | 33.78 | -0.705% | 180,045 | -2.990% |
| 2026-05-26 | 34.16 | 34.17 | 33.90 | 34.02 | +0.354% | 113,230 | -3.674% |
| 2026-05-22 | 33.87 | 33.95 | 33.81 | 33.90 | -0.044% | 190,232 | -3.333% |
| 2026-05-21 | 33.67 | 34.01 | 33.60 | 33.91 | +0.340% | 148,197 | -3.376% |
| 2026-05-20 | 33.51 | 33.85 | 33.41 | 33.80 | +0.805% | 229,118 | -3.047% |
| 2026-05-19 | 33.50 | 33.63 | 33.47 | 33.53 | -0.681% | 393,164 | -2.267% |
| 2026-05-18 | 33.55 | 33.78 | 33.52 | 33.76 | +1.078% | 144,502 | -2.932% |
| 2026-05-15 | 33.34 | 33.43 | 33.28 | 33.40 | -0.713% | 168,668 | -1.886% |
| 2026-05-14 | 33.62 | 33.76 | 33.58 | 33.64 | +0.179% | 198,203 | -2.586% |
| 2026-05-13 | 33.38 | 33.59 | 33.36 | 33.58 | +0.239% | 124,932 | -2.412% |
| 2026-05-12 | 33.43 | 33.54 | 33.29 | 33.50 | -0.888% | 114,784 | -2.179% |
| 2026-05-11 | 33.93 | 33.95 | 33.74 | 33.80 | +0.148% | 208,462 | -3.047% |
| 2026-05-08 | 33.69 | 33.80 | 33.59 | 33.75 | +1.108% | 146,652 | -2.904% |
| 2026-05-07 | 33.70 | 33.70 | 33.34 | 33.38 | -0.950% | 170,513 | -1.827% |
| 2026-05-06 | 33.74 | 33.74 | 33.60 | 33.70 | +0.537% | 254,963 | -2.760% |
| 2026-05-05 | 33.37 | 33.57 | 33.28 | 33.52 | +1.116% | 140,723 | -2.237% |
| 2026-05-04 | 33.34 | 33.40 | 33.02 | 33.15 | -1.310% | 277,380 | -1.146% |
| 2026-05-01 | 33.64 | 33.81 | 33.55 | 33.59 | +0.060% | 182,133 | -2.441% |
| 2026-04-30 | 33.18 | 33.62 | 33.10 | 33.57 | +2.005% | 191,868 | -2.383% |
| 2026-04-29 | 33.08 | 33.08 | 32.78 | 32.91 | -0.724% | 222,954 | -0.425% |
| 2026-04-28 | 33.04 | 33.16 | 33.02 | 33.15 | +0.485% | 204,285 | -1.146% |
| 2026-04-27 | 32.96 | 33.06 | 32.92 | 32.99 | +0.274% | 233,874 | -0.667% |
| 2026-04-24 | 32.86 | 32.94 | 32.74 | 32.90 | +0.091% | 163,632 | -0.395% |
| 2026-04-23 | 33.00 | 33.11 | 32.60 | 32.87 | -0.815% | 275,582 | -0.304% |
| 2026-04-22 | 33.17 | 33.22 | 33.01 | 33.14 | +0.212% | 324,191 | -1.116% |
| 2026-04-21 | 33.32 | 33.41 | 33.00 | 33.07 | -0.780% | 282,526 | -0.907% |
| 2026-04-20 | 33.28 | 33.33 | 33.20 | 33.33 | +0.090% | 201,892 | -1.680% |
| 2026-04-17 | 33.36 | 33.42 | 33.22 | 33.30 | +0.483% | 179,026 | -1.592% |
| 2026-04-16 | 33.19 | 33.26 | 33.03 | 33.14 | +0.212% | 220,209 | -1.116% |
| 2026-04-15 | 33.03 | 33.09 | 32.92 | 33.07 | +0.030% | 121,749 | -0.907% |
| 2026-04-14 | 33.00 | 33.10 | 32.92 | 33.06 | +0.364% | 152,507 | -0.877% |
| 2026-04-13 | 32.47 | 32.95 | 32.40 | 32.94 | +0.888% | 210,194 | -0.516% |
| 2026-04-10 | 32.78 | 32.80 | 32.55 | 32.65 | -0.092% | 212,839 | +0.368% |
| 2026-04-09 | 32.53 | 32.73 | 32.46 | 32.68 | -0.031% | 294,582 | +0.275% |
| 2026-04-08 | 32.82 | 32.82 | 32.47 | 32.69 | +1.364% | 225,724 | +0.245% |
| 2026-04-07 | 32.07 | 32.25 | 31.89 | 32.25 | +0.186% | 268,350 | +1.612% |
| 2026-04-06 | 31.98 | 32.27 | 31.98 | 32.19 | +0.437% | 373,337 | +1.802% |
| 2026-04-02 | 31.62 | 32.05 | 31.57 | 32.05 | +0.156% | 457,010 | +2.246% |
| 2026-04-01 | 32.08 | 32.10 | 31.83 | 32.00 | +0.219% | 377,255 | +2.406% |
| 2026-03-31 | 31.63 | 31.98 | 31.48 | 31.93 | +2.209% | 234,237 | +2.631% |
| 2026-03-30 | 31.28 | 31.43 | 31.11 | 31.24 | +0.353% | 265,914 | +4.898% |
| 2026-03-27 | 31.23 | 31.37 | 31.04 | 31.13 | -0.128% | 202,091 | +5.268% |
| 2026-03-26 | 31.31 | 31.50 | 31.11 | 31.17 | -1.548% | 277,430 | +5.133% |
| 2026-03-25 | 31.77 | 31.77 | 31.50 | 31.66 | +0.732% | 293,976 | +3.506% |
| 2026-03-24 | 31.21 | 31.55 | 31.18 | 31.43 | -0.742% | 321,202 | +4.263% |
| 2026-03-23 | 31.42 | 31.87 | 31.24 | 31.66 | +2.277% | 429,695 | +3.490% |
| 2026-03-20 | 31.55 | 31.57 | 30.82 | 30.96 | -2.550% | 398,419 | +5.846% |
| 2026-03-19 | 31.28 | 31.89 | 31.18 | 31.77 | +0.857% | 261,489 | +3.148% |
| 2026-03-18 | 31.91 | 31.93 | 31.50 | 31.50 | -1.655% | 236,799 | +4.032% |
| 2026-03-17 | 32.07 | 32.19 | 31.98 | 32.03 | +0.945% | 329,586 | +2.310% |
| 2026-03-16 | 31.58 | 31.83 | 31.53 | 31.73 | +1.699% | 448,489 | +3.278% |
| 2026-03-13 | 31.48 | 31.65 | 31.12 | 31.20 | -0.478% | 322,747 | +5.032% |
| 2026-03-12 | 31.52 | 31.65 | 31.27 | 31.35 | -2.062% | 239,732 | +4.530% |
| 2026-03-11 | 31.93 | 32.07 | 31.75 | 32.01 | +0.345% | 184,742 | +2.374% |
| 2026-03-10 | 31.93 | 32.35 | 31.82 | 31.90 | -0.250% | 421,758 | +2.727% |
| 2026-03-09 | 31.42 | 32.10 | 31.12 | 31.98 | +0.314% | 540,030 | +2.470% |
| 2026-03-06 | 31.54 | 31.94 | 31.41 | 31.88 | -0.406% | 225,751 | +2.792% |
| 2026-03-05 | 32.18 | 32.35 | 31.66 | 32.01 | -1.326% | 323,065 | +2.374% |
| 2026-03-04 | 32.15 | 32.54 | 32.09 | 32.44 | -0.185% | 526,533 | +1.017% |
| 2026-03-03 | 32.08 | 32.63 | 31.70 | 32.50 | -3.014% | 443,055 | +0.831% |
| 2026-03-02 | 33.31 | 33.65 | 33.30 | 33.51 | -1.238% | 358,028 | -2.208% |
| 2026-02-27 | 33.95 | 34.05 | 33.87 | 33.93 | -0.818% | 229,293 | -3.419% |
| 2026-02-26 | 34.19 | 34.25 | 33.96 | 34.21 | -0.233% | 250,567 | -4.209% |
| 2026-02-25 | 34.20 | 34.29 | 34.08 | 34.29 | +0.972% | 262,818 | -4.433% |
| 2026-02-24 | 33.88 | 34.00 | 33.85 | 33.96 | -0.118% | 258,583 | -3.504% |
| 2026-02-23 | 34.15 | 34.20 | 33.86 | 34.00 | -0.961% | 231,873 | -3.618% |
| 2026-02-20 | 34.03 | 34.33 | 34.03 | 34.33 | +1.448% | 241,325 | -4.544% |
| 2026-02-19 | 33.69 | 33.85 | 33.59 | 33.84 | +0.326% | 339,477 | -3.162% |
| 2026-02-18 | 33.78 | 33.87 | 33.64 | 33.73 | -0.148% | 213,155 | -2.846% |
| 2026-02-17 | 33.69 | 33.81 | 33.48 | 33.78 | +0.089% | 286,761 | -2.990% |
| 2026-02-13 | 33.56 | 33.81 | 33.31 | 33.75 | +0.716% | 277,922 | -2.904% |
| 2026-02-12 | 33.84 | 33.92 | 33.38 | 33.51 | -0.623% | 461,834 | -2.208% |
| 2026-02-11 | 33.62 | 33.74 | 33.44 | 33.72 | +1.505% | 286,617 | -2.817% |
| 2026-02-10 | 33.25 | 33.26 | 33.16 | 33.22 | +0.060% | 267,642 | -1.355% |
| 2026-02-09 | 33.03 | 33.20 | 32.95 | 33.20 | +0.973% | 276,804 | -1.295% |
| 2026-02-06 | 32.60 | 32.91 | 32.60 | 32.88 | +1.607% | 405,546 | -0.335% |
| 2026-02-05 | 32.46 | 32.66 | 32.25 | 32.36 | -0.949% | 647,864 | +1.267% |
| 2026-02-04 | 32.81 | 32.88 | 32.52 | 32.67 | +0.771% | 367,418 | +0.306% |
| 2026-02-03 | 32.30 | 32.47 | 32.18 | 32.42 | +1.060% | 657,856 | +1.080% |
| 2026-02-02 | 31.92 | 32.11 | 31.90 | 32.08 | +0.250% | 336,427 | +2.151% |
| 2026-01-30 | 32.05 | 32.23 | 31.84 | 32.00 | -0.959% | 232,344 | +2.406% |
| 2026-01-29 | 32.38 | 32.44 | 32.02 | 32.31 | +1.063% | 516,104 | +1.424% |
| 2026-01-28 | 32.03 | 32.03 | 31.81 | 31.97 | -0.156% | 191,030 | +2.502% |
| 2026-01-27 | 31.76 | 32.07 | 31.76 | 32.02 | +1.780% | 198,345 | +2.342% |
| 2026-01-26 | 31.48 | 31.52 | 31.42 | 31.46 | +0.479% | 259,154 | +4.164% |
| 2026-01-23 | 31.07 | 31.31 | 31.00 | 31.31 | +0.578% | 200,672 | +4.663% |
| 2026-01-22 | 31.08 | 31.20 | 31.05 | 31.13 | +0.258% | 379,205 | +5.268% |
| 2026-01-21 | 30.89 | 31.10 | 30.81 | 31.05 | +1.371% | 302,118 | +5.539% |
| 2026-01-20 | 30.68 | 30.78 | 30.56 | 30.63 | -0.681% | 170,250 | +6.987% |
| 2026-01-16 | 30.88 | 30.88 | 30.77 | 30.84 | -0.291% | 159,859 | +6.258% |
| 2026-01-15 | 30.89 | 30.99 | 30.82 | 30.93 | +0.097% | 239,216 | +5.949% |
| 2026-01-14 | 30.75 | 30.90 | 30.75 | 30.90 | +1.013% | 243,085 | +6.052% |
| 2026-01-13 | 30.61 | 30.66 | 30.54 | 30.59 | -0.342% | 175,531 | +7.127% |
| 2026-01-12 | 30.61 | 30.73 | 30.56 | 30.70 | +0.114% | 541,784 | +6.760% |
| 2026-01-09 | 30.69 | 30.72 | 30.54 | 30.66 | +0.033% | 124,633 | +6.882% |
| 2026-01-08 | 30.40 | 30.67 | 30.38 | 30.65 | +0.459% | 233,286 | +6.917% |
| 2026-01-07 | 30.68 | 30.97 | 30.44 | 30.51 | -0.942% | 300,947 | +7.407% |
| 2026-01-06 | 30.75 | 30.80 | 30.70 | 30.80 | +0.293% | 264,563 | +6.396% |
| 2026-01-05 | 30.48 | 30.73 | 30.45 | 30.71 | +0.228% | 168,136 | +6.708% |
| 2026-01-02 | 30.52 | 30.64 | 30.46 | 30.64 | +1.222% | 207,704 | +6.952% |
| 2025-12-31 | 30.37 | 30.38 | 30.26 | 30.27 | -0.591% | 162,132 | +8.259% |
| 2025-12-30 | 30.46 | 30.50 | 30.40 | 30.45 | -0.033% | 192,231 | +7.619% |
| 2025-12-29 | 30.42 | 30.46 | 30.35 | 30.46 | -0.229% | 153,190 | +7.584% |
| 2025-12-26 | 30.55 | 30.55 | 30.42 | 30.53 | -0.065% | 134,314 | +7.337% |
| 2025-12-24 | 30.51 | 30.56 | 30.49 | 30.55 | +0.593% | 27,108 | +7.267% |
| 2025-12-23 | 30.32 | 30.38 | 30.30 | 30.37 | +0.264% | 108,691 | +7.903% |
| 2025-12-22 | 30.27 | 30.30 | 30.21 | 30.29 | +0.331% | 100,458 | +8.188% |
| 2025-12-19 | 30.13 | 30.25 | 30.13 | 30.19 | +0.366% | 97,988 | +8.546% |
| 2025-12-18 | 30.14 | 30.21 | 30.04 | 30.08 | +0.334% | 115,445 | +8.943% |
| 2025-12-17 | 30.13 | 30.16 | 29.96 | 29.98 | -0.332% | 189,993 | +9.306% |
| 2025-12-16 | 30.08 | 30.16 | 29.99 | 30.08 | -0.066% | 78,311 | +8.943% |
| 2025-12-15 | 30.24 | 30.24 | 30.07 | 30.10 | +0.367% | 115,612 | +8.870% |
| 2025-12-12 | 30.13 | 30.16 | 29.90 | 29.99 | -2.503% | 114,617 | +9.270% |
| 2025-12-11 | 30.66 | 30.79 | 30.66 | 30.76 | +0.457% | 73,099 | +6.534% |
| 2025-12-10 | 30.32 | 30.66 | 30.31 | 30.62 | +0.591% | 112,286 | +7.022% |
| 2025-12-09 | 30.38 | 30.51 | 30.37 | 30.44 | +0.165% | 151,929 | +7.654% |
| 2025-12-08 | 30.51 | 30.51 | 30.30 | 30.39 | -0.524% | 97,649 | +7.832% |
| 2025-12-05 | 30.52 | 30.60 | 30.50 | 30.55 | +0.295% | 85,636 | +7.267% |
| 2025-12-04 | 30.47 | 30.50 | 30.39 | 30.46 | -0.164% | 91,382 | +7.584% |
| 2025-12-03 | 30.48 | 30.68 | 30.48 | 30.51 | -0.066% | 134,379 | +7.407% |
| 2025-12-02 | 30.46 | 30.54 | 30.41 | 30.53 | +1.160% | 94,902 | +7.337% |
| 2025-12-01 | 30.24 | 30.34 | 30.17 | 30.18 | -0.132% | 84,683 | +8.582% |
| 2025-11-28 | 30.03 | 30.23 | 30.03 | 30.22 | +0.265% | 28,739 | +8.438% |
| 2025-11-26 | 29.81 | 30.20 | 29.81 | 30.14 | +1.175% | 122,800 | +8.726% |
| 2025-11-25 | 29.41 | 29.79 | 29.38 | 29.79 | +2.090% | 173,577 | +10.003% |
| 2025-11-24 | 29.07 | 29.23 | 29.05 | 29.18 | +0.069% | 135,350 | +12.303% |
| 2025-11-21 | 28.88 | 29.21 | 28.87 | 29.16 | +1.285% | 185,485 | +12.380% |
| 2025-11-20 | 29.25 | 29.41 | 28.77 | 28.79 | -1.031% | 118,714 | +13.824% |
| 2025-11-19 | 29.17 | 29.23 | 28.96 | 29.09 | -0.445% | 144,279 | +12.650% |
| 2025-11-18 | 29.13 | 29.30 | 29.07 | 29.22 | -0.781% | 216,111 | +12.149% |
| 2025-11-17 | 29.61 | 29.66 | 29.35 | 29.45 | -1.373% | 117,483 | +11.273% |
| 2025-11-14 | 29.69 | 29.88 | 29.66 | 29.86 | -0.167% | 248,125 | +9.745% |
| 2025-11-13 | 30.10 | 30.13 | 29.86 | 29.91 | -0.466% | 112,822 | +9.562% |
| 2025-11-12 | 30.00 | 30.08 | 30.00 | 30.05 | +0.771% | 113,663 | +9.052% |
| 2025-11-11 | 29.75 | 29.84 | 29.72 | 29.82 | +0.235% | 99,685 | +9.893% |
| 2025-11-10 | 29.61 | 29.78 | 29.53 | 29.75 | +1.536% | 67,310 | +10.151% |
| 2025-11-07 | 29.10 | 29.31 | 29.02 | 29.30 | +0.274% | 193,815 | +11.843% |
| 2025-11-06 | 29.27 | 29.31 | 29.10 | 29.22 | +0.309% | 186,213 | +12.149% |
| 2025-11-05 | 28.84 | 29.17 | 28.84 | 29.13 | +1.181% | 279,694 | +12.496% |
| 2025-11-04 | 28.77 | 28.89 | 28.74 | 28.79 | -1.116% | 118,155 | +13.824% |
| 2025-11-03 | 29.08 | 29.13 | 28.95 | 29.11 | +0.293% | 76,217 | +12.554% |
| 2025-10-31 | 29.05 | 29.07 | 28.95 | 29.03 | -0.034% | 336,304 | +12.883% |
| 2025-10-30 | 29.09 | 29.15 | 29.02 | 29.04 | -0.955% | 247,214 | +12.844% |
| 2025-10-29 | 29.51 | 29.54 | 29.20 | 29.32 | -0.441% | 260,057 | +11.767% |
| 2025-10-28 | 29.37 | 29.47 | 29.28 | 29.45 | +0.102% | 810,492 | +11.273% |
| 2025-10-27 | 29.44 | 29.45 | 29.37 | 29.42 | +0.547% | 122,063 | +11.387% |
| 2025-10-24 | 29.18 | 29.27 | 29.17 | 29.26 | +0.584% | 69,793 | +11.996% |
| 2025-10-23 | 29.07 | 29.12 | 29.01 | 29.09 | +0.310% | 66,356 | +12.650% |
| 2025-10-22 | 28.90 | 29.05 | 28.87 | 29.00 | +0.381% | 92,260 | +13.000% |
| 2025-10-21 | 28.93 | 28.97 | 28.84 | 28.89 | -0.585% | 130,729 | +13.430% |
| 2025-10-20 | 28.96 | 29.07 | 28.95 | 29.06 | +0.833% | 122,968 | +12.767% |
| 2025-10-17 | 28.67 | 28.82 | 28.64 | 28.82 | +0.209% | 82,435 | +13.706% |
| 2025-10-16 | 28.79 | 28.84 | 28.61 | 28.76 | +0.070% | 76,398 | +13.943% |
| 2025-10-15 | 28.72 | 28.82 | 28.57 | 28.74 | +0.419% | 251,803 | +14.022% |
| 2025-10-14 | 28.32 | 28.68 | 28.31 | 28.62 | +0.633% | 180,210 | +14.500% |
| 2025-10-13 | 28.35 | 28.46 | 28.32 | 28.44 | +1.205% | 140,181 | +15.225% |
| 2025-10-10 | 28.63 | 28.64 | 28.09 | 28.10 | -1.744% | 113,850 | +16.614% |
| 2025-10-09 | 28.85 | 28.85 | 28.51 | 28.60 | -0.452% | 316,402 | +14.580% |
| 2025-10-08 | 28.74 | 28.74 | 28.63 | 28.73 | +0.070% | 83,300 | +14.062% |
| 2025-10-07 | 28.85 | 28.90 | 28.70 | 28.71 | -0.829% | 95,538 | +14.141% |
| 2025-10-06 | 28.99 | 29.00 | 28.88 | 28.95 | -0.276% | 89,164 | +13.195% |
| 2025-10-03 | 28.94 | 29.05 | 28.91 | 29.03 | +0.729% | 134,657 | +12.883% |
| 2025-10-02 | 28.86 | 28.86 | 28.68 | 28.82 | -0.035% | 177,994 | +13.706% |
| 2025-10-01 | 28.80 | 28.87 | 28.75 | 28.83 | +0.278% | 131,225 | +13.666% |
| 2025-09-30 | 28.65 | 28.76 | 28.62 | 28.75 | +0.115% | 227,533 | +13.983% |
| 2025-09-29 | 28.79 | 28.79 | 28.65 | 28.72 | +0.199% | 252,876 | +14.114% |
| 2025-09-26 | 28.55 | 28.68 | 28.55 | 28.66 | +0.667% | 73,396 | +14.341% |
| 2025-09-25 | 28.57 | 28.57 | 28.39 | 28.47 | -2.433% | 64,958 | +15.104% |
| 2025-09-24 | 29.21 | 29.27 | 29.16 | 29.18 | -0.579% | 80,803 | +12.303% |
| 2025-09-23 | 29.38 | 29.48 | 29.31 | 29.35 | +0.068% | 74,676 | +11.652% |
| 2025-09-22 | 29.34 | 29.38 | 29.25 | 29.33 | 0.000% | 116,368 | +11.729% |
| 2025-09-19 | 29.44 | 29.44 | 29.31 | 29.33 | -0.745% | 83,841 | +11.729% |
| 2025-09-18 | 29.48 | 29.57 | 29.40 | 29.55 | -0.068% | 109,364 | +10.897% |
| 2025-09-17 | 29.56 | 29.82 | 29.56 | 29.57 | -0.202% | 115,378 | +10.822% |
| 2025-09-16 | 29.60 | 29.66 | 29.52 | 29.63 | -0.135% | 57,691 | +10.597% |
| 2025-09-15 | 29.58 | 29.67 | 29.51 | 29.67 | +0.747% | 97,902 | +10.448% |
| 2025-09-12 | 29.49 | 29.50 | 29.39 | 29.45 | -0.574% | 117,572 | +11.273% |
| 2025-09-11 | 29.39 | 29.64 | 29.38 | 29.62 | +0.920% | 153,310 | +10.635% |
| 2025-09-10 | 29.36 | 29.41 | 29.30 | 29.35 | +0.445% | 80,464 | +11.652% |
| 2025-09-09 | 29.21 | 29.26 | 29.16 | 29.22 | +0.137% | 110,192 | +12.149% |
| 2025-09-08 | 29.17 | 29.18 | 29.04 | 29.18 | +0.387% | 84,648 | +12.303% |
| 2025-09-05 | 29.16 | 29.22 | 29.00 | 29.07 | +0.371% | 90,953 | +12.738% |
| 2025-09-04 | 28.87 | 28.96 | 28.81 | 28.96 | +0.451% | 99,154 | +13.156% |
| 2025-09-03 | 28.81 | 28.84 | 28.71 | 28.83 | 0.000% | 106,314 | +13.666% |
| 2025-09-02 | 28.70 | 28.85 | 28.64 | 28.83 | -0.757% | 92,195 | +13.666% |
| 2025-08-29 | 28.96 | 29.05 | 28.93 | 29.05 | -0.240% | 73,811 | +12.806% |
| 2025-08-28 | 29.13 | 29.13 | 28.99 | 29.12 | +0.172% | 118,339 | +12.534% |
| 2025-08-27 | 28.92 | 29.08 | 28.85 | 29.07 | +0.345% | 97,035 | +12.728% |
| 2025-08-26 | 28.96 | 29.00 | 28.91 | 28.97 | -0.172% | 107,951 | +13.117% |
| 2025-08-25 | 29.18 | 29.21 | 29.01 | 29.02 | -1.057% | 231,576 | +12.922% |
| 2025-08-22 | 28.95 | 29.35 | 28.95 | 29.33 | +1.629% | 201,643 | +11.729% |
| 2025-08-21 | 28.80 | 28.87 | 28.75 | 28.86 | +0.035% | 116,599 | +13.548% |
| 2025-08-20 | 28.84 | 28.87 | 28.77 | 28.85 | +0.595% | 90,574 | +13.588% |
| 2025-08-19 | 28.82 | 28.85 | 28.67 | 28.68 | -0.350% | 62,704 | +14.263% |
| 2025-08-18 | 28.78 | 28.80 | 28.68 | 28.78 | -0.450% | 79,062 | +13.864% |
| 2025-08-15 | 28.97 | 28.98 | 28.88 | 28.91 | -0.069% | 129,047 | +13.352% |
| 2025-08-14 | 28.75 | 28.98 | 28.75 | 28.93 | -0.447% | 81,677 | +13.273% |
| 2025-08-13 | 28.92 | 29.06 | 28.88 | 29.06 | +0.955% | 106,545 | +12.767% |
| 2025-08-12 | 28.60 | 28.80 | 28.58 | 28.79 | +1.213% | 97,327 | +13.844% |
| 2025-08-11 | 28.38 | 28.47 | 28.36 | 28.44 | -0.035% | 112,525 | +15.225% |
| 2025-08-08 | 28.44 | 28.50 | 28.39 | 28.45 | +0.388% | 69,849 | +15.185% |
| 2025-08-07 | 28.42 | 28.46 | 28.25 | 28.34 | +0.248% | 92,015 | +15.632% |
| 2025-08-06 | 28.21 | 28.29 | 28.19 | 28.27 | +1.000% | 111,216 | +15.918% |
| 2025-08-05 | 27.91 | 28.05 | 27.87 | 27.99 | +0.611% | 175,296 | +17.078% |
| 2025-08-04 | 27.81 | 27.86 | 27.76 | 27.82 | +1.200% | 584,699 | +17.793% |
| 2025-08-01 | 27.61 | 27.61 | 27.37 | 27.49 | -0.722% | 183,081 | +19.207% |
| 2025-07-31 | 27.68 | 27.78 | 27.64 | 27.69 | -0.681% | 213,507 | +18.346% |
| 2025-07-30 | 28.06 | 28.07 | 27.80 | 27.88 | -1.033% | 91,928 | +17.539% |
| 2025-07-29 | 28.20 | 28.24 | 28.15 | 28.17 | -0.032% | 78,090 | +16.325% |
| 2025-07-28 | 28.41 | 28.41 | 28.10 | 28.18 | -1.782% | 143,433 | +16.288% |
| 2025-07-25 | 28.63 | 28.71 | 28.53 | 28.69 | +0.005% | 117,208 | +14.215% |
| 2025-07-24 | 28.76 | 28.84 | 28.68 | 28.69 | -0.451% | 84,335 | +14.221% |
| 2025-07-23 | 28.68 | 28.82 | 28.55 | 28.82 | +0.840% | 153,272 | +13.706% |
| 2025-07-22 | 28.58 | 28.70 | 28.32 | 28.58 | +1.528% | 152,777 | +14.661% |
| 2025-07-21 | 28.09 | 28.25 | 28.07 | 28.15 | +0.752% | 103,965 | +16.412% |
| 2025-07-18 | 28.08 | 28.09 | 27.90 | 27.94 | -0.286% | 129,662 | +17.287% |
| 2025-07-17 | 27.87 | 28.04 | 27.87 | 28.02 | -0.107% | 79,086 | +16.952% |
| 2025-07-16 | 27.88 | 28.06 | 27.80 | 28.05 | +0.179% | 119,031 | +16.827% |
| 2025-07-15 | 28.27 | 28.27 | 27.96 | 28.00 | -0.955% | 190,567 | +17.036% |
| 2025-07-14 | 28.20 | 28.29 | 28.19 | 28.27 | +0.569% | 236,037 | +15.918% |
| 2025-07-11 | 28.09 | 28.15 | 28.02 | 28.11 | -0.284% | 104,372 | +16.578% |
| 2025-07-10 | 28.09 | 28.20 | 28.04 | 28.19 | +0.392% | 145,071 | +16.247% |
| 2025-07-09 | 28.04 | 28.09 | 27.97 | 28.08 | +0.573% | 109,812 | +16.702% |
| 2025-07-08 | 27.76 | 27.94 | 27.76 | 27.92 | +1.196% | 186,852 | +17.371% |
| 2025-07-07 | 27.67 | 27.76 | 27.52 | 27.59 | -0.934% | 82,705 | +18.775% |
| 2025-07-03 | 27.83 | 27.86 | 27.79 | 27.85 | +0.072% | 157,719 | +17.666% |
| 2025-07-02 | 27.67 | 27.84 | 27.61 | 27.83 | +0.216% | 113,379 | +17.751% |
| 2025-07-01 | 27.64 | 27.79 | 27.61 | 27.77 | +0.835% | 232,016 | +18.005% |
| 2025-06-30 | 27.41 | 27.55 | 27.36 | 27.54 | +0.548% | 288,410 | +18.991% |
| 2025-06-27 | 27.39 | 27.48 | 27.27 | 27.39 | +0.037% | 201,904 | +19.642% |
| 2025-06-26 | 27.31 | 27.40 | 27.27 | 27.38 | -1.077% | 116,356 | +19.686% |
| 2025-06-25 | 27.66 | 27.70 | 27.58 | 27.68 | -0.115% | 190,351 | +18.397% |
| 2025-06-24 | 27.58 | 27.75 | 27.58 | 27.71 | +1.205% | 516,269 | +18.261% |
| 2025-06-23 | 27.06 | 27.38 | 27.05 | 27.38 | +1.108% | 131,083 | +19.686% |
| 2025-06-20 | 27.29 | 27.29 | 27.07 | 27.08 | -0.258% | 238,498 | +21.012% |
| 2025-06-18 | 27.17 | 27.30 | 27.10 | 27.15 | +0.111% | 139,551 | +20.700% |
| 2025-06-17 | 27.38 | 27.40 | 27.09 | 27.12 | -1.274% | 180,307 | +20.833% |
| 2025-06-16 | 27.50 | 27.64 | 27.46 | 27.47 | +1.030% | 248,684 | +19.294% |
| 2025-06-13 | 27.15 | 27.31 | 27.07 | 27.19 | -0.947% | 187,567 | +20.522% |
| 2025-06-12 | 27.37 | 27.45 | 27.33 | 27.45 | +0.771% | 215,464 | +19.381% |
| 2025-06-11 | 27.27 | 27.33 | 27.21 | 27.24 | +0.331% | 401,918 | +20.301% |
| 2025-06-10 | 27.18 | 27.22 | 27.11 | 27.15 | +0.037% | 138,406 | +20.700% |
| 2025-06-09 | 27.09 | 27.20 | 27.08 | 27.14 | +0.593% | 91,714 | +20.744% |
| 2025-06-06 | 26.94 | 26.99 | 26.88 | 26.98 | +0.372% | 63,265 | +21.460% |
| 2025-06-05 | 26.89 | 26.94 | 26.81 | 26.88 | +0.448% | 157,698 | +21.912% |
| 2025-06-04 | 26.76 | 26.83 | 26.72 | 26.76 | +0.450% | 380,887 | +22.459% |
| 2025-06-03 | 26.57 | 26.69 | 26.52 | 26.64 | -0.075% | 260,562 | +23.011% |
| 2025-06-02 | 26.51 | 26.66 | 26.44 | 26.66 | +0.870% | 101,134 | +22.918% |
| 2025-05-30 | 26.35 | 26.47 | 26.32 | 26.43 | +0.114% | 117,478 | +23.988% |
| 2025-05-29 | 26.47 | 26.47 | 26.27 | 26.40 | +0.725% | 144,736 | +24.129% |
| 2025-05-28 | 26.23 | 26.25 | 26.16 | 26.21 | -0.418% | 113,338 | +25.029% |
| 2025-05-27 | 26.31 | 26.32 | 26.25 | 26.32 | +0.689% | 85,863 | +24.506% |
| 2025-05-23 | 25.93 | 26.17 | 25.91 | 26.14 | +0.384% | 327,960 | +25.363% |
| 2025-05-22 | 26.01 | 26.23 | 25.92 | 26.04 | -0.344% | 294,137 | +25.845% |
| 2025-05-21 | 26.26 | 26.35 | 26.11 | 26.13 | -0.381% | 246,104 | +25.411% |
| 2025-05-20 | 26.09 | 26.24 | 26.09 | 26.23 | +0.344% | 96,376 | +24.933% |
| 2025-05-19 | 25.92 | 26.14 | 25.92 | 26.14 | +0.577% | 129,423 | +25.363% |
| 2025-05-16 | 25.93 | 26.02 | 25.88 | 25.99 | +0.270% | 153,402 | +26.087% |
| 2025-05-15 | 25.76 | 25.92 | 25.75 | 25.92 | +0.935% | 356,107 | +26.427% |
| 2025-05-14 | 25.78 | 25.78 | 25.64 | 25.68 | -0.117% | 139,539 | +27.609% |
| 2025-05-13 | 25.64 | 25.75 | 25.56 | 25.71 | +0.587% | 154,358 | +27.460% |
| 2025-05-12 | 25.62 | 25.63 | 25.47 | 25.56 | +0.196% | 142,190 | +28.208% |
| 2025-05-09 | 25.47 | 25.56 | 25.44 | 25.51 | +0.591% | 126,346 | +28.459% |
| 2025-05-08 | 25.45 | 25.45 | 25.32 | 25.36 | +0.079% | 117,674 | +29.219% |
| 2025-05-07 | 25.45 | 25.50 | 25.33 | 25.34 | -0.627% | 337,202 | +29.321% |
| 2025-05-06 | 25.37 | 25.50 | 25.36 | 25.50 | +0.671% | 76,223 | +28.510% |
| 2025-05-05 | 25.40 | 25.43 | 25.33 | 25.33 | +0.039% | 87,613 | +29.372% |
| 2025-05-02 | 25.33 | 25.39 | 25.27 | 25.32 | +1.442% | 132,934 | +29.423% |
| 2025-05-01 | 25.14 | 25.14 | 24.96 | 24.96 | -0.160% | 249,152 | +31.290% |
| 2025-04-30 | 25.01 | 25.12 | 24.82 | 25.00 | -0.319% | 98,754 | +31.080% |
| 2025-04-29 | 25.03 | 25.14 | 24.99 | 25.08 | +0.561% | 120,692 | +30.662% |
| 2025-04-28 | 24.83 | 24.99 | 24.83 | 24.94 | +0.403% | 83,170 | +31.395% |
| 2025-04-25 | 24.79 | 24.84 | 24.68 | 24.84 | 0.000% | 127,307 | +31.924% |
| 2025-04-24 | 24.67 | 24.86 | 24.62 | 24.84 | +1.305% | 1,052,469 | +31.924% |
| 2025-04-23 | 24.69 | 24.71 | 24.45 | 24.52 | +0.082% | 140,346 | +33.646% |
| 2025-04-22 | 24.32 | 24.59 | 24.32 | 24.50 | +1.660% | 90,154 | +33.755% |
| 2025-04-21 | 24.13 | 24.18 | 23.93 | 24.10 | +0.208% | 231,863 | +35.975% |
| 2025-04-17 | 23.95 | 24.15 | 23.93 | 24.05 | +0.966% | 99,637 | +36.258% |
| 2025-04-16 | 23.78 | 24.00 | 23.71 | 23.82 | +0.295% | 175,163 | +37.573% |
| 2025-04-15 | 23.67 | 23.81 | 23.67 | 23.75 | 0.000% | 92,601 | +37.979% |