Dark

FPE
First Trust Preferred Securities and Income ETF
stock NYSE ETF

At Close

Jul 28, 2026 3:59:50 PM EDT

17.78USD+0.056%(+0.01)819,912

16.49Bid 18.54Ask 2.05Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

17.78USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	17.7800	17.780000	17.751200	17.7800	+0.056%	820,563	0.000%
2026-07-27	17.7800	17.790000	17.745000	17.7700	+0.169%	1,003,726	+0.056%
2026-07-24	17.7400	17.760000	17.710000	17.7400	-0.056%	1,268,677	+0.225%
2026-07-23	17.7600	17.800000	17.705000	17.7500	-0.449%	882,085	+0.169%
2026-07-22	17.8300	17.840000	17.820000	17.8300	-0.056%	683,952	-0.280%
2026-07-21	17.8700	17.870000	17.820000	17.8400	-0.502%	764,998	-0.336%
2026-07-20	17.9500	17.965000	17.930000	17.9300	-0.056%	800,687	-0.837%
2026-07-17	17.9300	17.965000	17.920000	17.9400	-0.056%	1,264,706	-0.892%
2026-07-16	17.9300	18.000000	17.920000	17.9500	0.000%	819,294	-0.947%
2026-07-15	17.9300	17.955000	17.920100	17.9500	+0.112%	771,351	-0.947%
2026-07-14	17.9200	17.936232	17.910000	17.9300	+0.056%	941,045	-0.837%
2026-07-13	17.9100	17.929900	17.885000	17.9200	-0.056%	1,049,018	-0.781%
2026-07-10	17.9400	17.949900	17.920000	17.9300	-0.056%	630,652	-0.837%
2026-07-09	17.9100	17.940000	17.905000	17.9400	+0.168%	851,562	-0.892%
2026-07-08	17.8900	17.920000	17.860000	17.9100	0.000%	1,056,966	-0.726%
2026-07-07	17.9500	17.960000	17.900000	17.9100	-0.389%	1,320,478	-0.726%
2026-07-06	17.9500	18.010000	17.940000	17.9800	+0.167%	880,642	-1.112%
2026-07-02	17.9300	17.950000	17.905000	17.9500	+0.279%	889,385	-0.947%
2026-07-01	17.8800	17.920000	17.864100	17.9000	+0.112%	916,472	-0.670%
2026-06-30	17.9200	17.930000	17.870000	17.8800	-0.223%	1,216,343	-0.559%
2026-06-29	17.9000	17.920000	17.890000	17.9200	+0.280%	1,001,675	-0.781%
2026-06-26	17.8700	17.890000	17.850000	17.8700	-0.056%	763,614	-0.504%
2026-06-25	17.9100	17.920000	17.870000	17.8800	-0.611%	1,252,363	-0.559%
2026-06-24	18.0000	18.000000	17.970000	17.9900	+0.111%	1,269,703	-1.167%
2026-06-23	17.9400	17.980000	17.935000	17.9700	-0.111%	1,042,625	-1.057%
2026-06-22	17.9900	18.005000	17.955000	17.9900	0.000%	944,412	-1.167%
2026-06-18	18.0400	18.040000	17.990000	17.9900	+0.056%	914,096	-1.167%
2026-06-17	18.0000	18.030000	17.970000	17.9800	-0.222%	1,073,001	-1.112%
2026-06-16	18.0100	18.020000	18.000000	18.0200	+0.056%	906,904	-1.332%
2026-06-15	18.0200	18.020000	17.990000	18.0100	+0.278%	1,181,630	-1.277%
2026-06-12	17.9400	17.970000	17.920000	17.9600	+0.111%	831,429	-1.002%
2026-06-11	17.8900	17.985000	17.880000	17.9400	+0.279%	1,022,269	-0.892%
2026-06-10	17.9000	17.910000	17.870000	17.8900	-0.056%	975,473	-0.615%
2026-06-09	17.9500	17.950000	17.870000	17.9000	0.000%	1,044,959	-0.670%
2026-06-08	17.9200	17.940000	17.890000	17.9000	-0.056%	988,310	-0.670%
2026-06-05	17.9600	17.960000	17.890000	17.9100	-0.389%	1,478,403	-0.726%
2026-06-04	17.9800	18.000000	17.970000	17.9800	0.000%	1,018,593	-1.112%
2026-06-03	17.9900	18.000000	17.960000	17.9800	-0.111%	1,189,148	-1.112%
2026-06-02	18.0100	18.020000	18.000000	18.0000	0.000%	862,105	-1.222%
2026-06-01	17.9900	18.017700	17.965000	18.0000	-0.111%	985,050	-1.222%
2026-05-29	18.0400	18.040000	18.010000	18.0200	0.000%	1,105,362	-1.332%
2026-05-28	17.9900	18.030000	17.980000	18.0200	+0.222%	991,876	-1.332%
2026-05-27	17.9700	17.995000	17.970000	17.9800	+0.056%	992,956	-1.112%
2026-05-26	17.9600	17.980000	17.940000	17.9700	+0.279%	824,103	-1.057%
2026-05-22	17.9400	17.940000	17.900000	17.9200	+0.168%	957,443	-0.781%
2026-05-21	17.8800	17.920000	17.860000	17.8900	-0.556%	1,275,801	-0.615%
2026-05-20	17.9300	17.990000	17.920900	17.9900	+0.391%	795,381	-1.167%
2026-05-19	17.9600	17.969900	17.910000	17.9200	-0.500%	1,497,238	-0.781%
2026-05-18	18.0200	18.046000	17.990000	18.0100	-0.055%	906,585	-1.277%
2026-05-15	18.0400	18.050000	18.010000	18.0200	-0.442%	1,166,212	-1.332%
2026-05-14	18.1200	18.130000	18.090000	18.1000	0.000%	790,008	-1.768%
2026-05-13	18.0700	18.100000	18.065000	18.1000	-0.110%	841,748	-1.768%
2026-05-12	18.1000	18.130000	18.090600	18.1200	-0.055%	1,011,795	-1.876%
2026-05-11	18.1400	18.155000	18.130000	18.1300	-0.110%	699,586	-1.931%
2026-05-08	18.1500	18.160000	18.125000	18.1500	+0.276%	877,181	-2.039%
2026-05-07	18.1400	18.150000	18.090000	18.1000	-0.275%	954,555	-1.768%
2026-05-06	18.1500	18.160000	18.130000	18.1500	+0.276%	990,091	-2.039%
2026-05-05	18.0900	18.100000	18.070000	18.1000	+0.333%	1,033,533	-1.768%
2026-05-04	18.0800	18.100000	18.020000	18.0400	-0.387%	1,037,935	-1.441%
2026-05-01	18.1200	18.130000	18.095000	18.1100	0.000%	1,802,992	-1.822%
2026-04-30	18.0900	18.120000	18.065000	18.1100	+0.221%	1,339,199	-1.822%
2026-04-29	18.0900	18.100000	18.045000	18.0700	-0.221%	1,025,575	-1.605%
2026-04-28	18.1100	18.115000	18.080000	18.1100	-0.110%	776,790	-1.822%
2026-04-27	18.1300	18.140000	18.110100	18.1300	-0.055%	801,943	-1.931%
2026-04-24	18.1200	18.145000	18.080000	18.1400	+0.221%	1,091,299	-1.985%
2026-04-23	18.1100	18.130000	18.040000	18.1000	-0.110%	1,878,540	-1.768%
2026-04-22	18.1100	18.120000	18.070000	18.1200	+0.388%	1,959,093	-1.876%
2026-04-21	18.0900	18.107700	18.040000	18.0500	-0.715%	899,570	-1.496%
2026-04-20	18.1700	18.190000	18.150000	18.1800	+0.165%	1,094,981	-2.200%
2026-04-17	18.1400	18.210000	18.130000	18.1500	+0.387%	1,728,031	-2.039%
2026-04-16	18.1200	18.125000	18.080000	18.0800	-0.166%	1,099,231	-1.659%
2026-04-15	18.0900	18.119800	18.050600	18.1100	+0.111%	1,001,002	-1.822%
2026-04-14	18.0500	18.116600	18.020000	18.0900	+0.055%	1,565,088	-1.714%
2026-04-13	17.9900	18.080000	17.950000	18.0800	+0.277%	975,530	-1.659%
2026-04-10	18.0100	18.060000	18.000800	18.0300	-0.055%	723,077	-1.387%
2026-04-09	17.9400	18.050000	17.940000	18.0400	+0.334%	1,287,360	-1.441%
2026-04-08	18.0000	18.060000	17.935000	17.9800	+0.841%	2,235,290	-1.112%
2026-04-07	17.8200	17.840000	17.775000	17.8300	+0.056%	2,090,053	-0.280%
2026-04-06	17.8000	17.830000	17.795000	17.8200	-0.112%	1,767,923	-0.224%
2026-04-02	17.7400	17.840000	17.720000	17.8400	+0.112%	1,683,901	-0.336%
2026-04-01	17.7700	17.840000	17.770000	17.8200	+0.394%	1,175,527	-0.224%
2026-03-31	17.7100	17.780000	17.680000	17.7500	+0.738%	2,680,860	+0.169%
2026-03-30	17.6900	17.700000	17.600000	17.6200	+0.399%	2,881,663	+0.908%
2026-03-27	17.6400	17.660000	17.540000	17.5500	-0.847%	1,627,864	+1.311%
2026-03-26	17.7500	17.790000	17.680000	17.7000	-1.117%	1,020,171	+0.452%
2026-03-25	17.9100	17.928000	17.880100	17.9000	+0.280%	974,677	-0.670%
2026-03-24	17.8300	17.870000	17.820000	17.8500	-0.056%	964,000	-0.392%
2026-03-23	17.8700	17.910000	17.820000	17.8600	+0.506%	1,930,621	-0.448%
2026-03-20	17.9600	17.960000	17.740000	17.7700	-1.278%	1,479,885	+0.056%
2026-03-19	17.9500	18.000000	17.930000	18.0000	+0.111%	1,582,295	-1.222%
2026-03-18	18.0400	18.050000	17.980000	17.9800	-0.498%	941,115	-1.112%
2026-03-17	18.0600	18.080000	18.050000	18.0700	+0.277%	1,455,054	-1.605%
2026-03-16	18.0200	18.030000	18.000000	18.0200	+0.222%	1,608,761	-1.332%
2026-03-13	18.0400	18.060000	17.964500	17.9800	-0.222%	1,103,884	-1.112%
2026-03-12	18.0700	18.070000	18.001644	18.0200	-0.442%	2,172,207	-1.332%
2026-03-11	18.1100	18.145000	18.070000	18.1000	-0.165%	1,202,236	-1.768%
2026-03-10	18.1300	18.190000	18.130000	18.1300	-0.055%	1,490,829	-1.931%
2026-03-09	18.0600	18.145000	18.013300	18.1400	+0.055%	1,720,114	-1.985%
2026-03-06	18.1600	18.160000	18.081226	18.1300	-0.494%	2,393,336	-1.931%
2026-03-05	18.2500	18.260000	18.180000	18.2200	-0.274%	6,233,114	-2.415%
2026-03-04	18.2500	18.280000	18.230100	18.2700	+0.329%	1,287,589	-2.682%
2026-03-03	18.1900	18.260000	18.180000	18.2100	-0.437%	1,322,639	-2.361%
2026-03-02	18.2400	18.310000	18.222000	18.2900	-0.109%	1,623,279	-2.788%
2026-02-27	18.3500	18.359900	18.310000	18.3100	-0.327%	1,138,089	-2.895%
2026-02-26	18.3900	18.390000	18.360000	18.3700	-0.109%	1,154,033	-3.212%
2026-02-25	18.3700	18.390000	18.360000	18.3900	+0.109%	1,312,512	-3.317%
2026-02-24	18.3600	18.370000	18.350000	18.3700	+0.054%	898,550	-3.212%
2026-02-23	18.3700	18.390000	18.350000	18.3600	-0.163%	1,017,907	-3.159%
2026-02-20	18.3700	18.390000	18.360000	18.3900	-0.379%	1,027,336	-3.317%
2026-02-19	18.4500	18.460000	18.430000	18.4600	+0.054%	1,008,069	-3.684%
2026-02-18	18.4500	18.480000	18.440000	18.4500	+0.054%	1,422,816	-3.631%
2026-02-17	18.3900	18.440000	18.390000	18.4400	+0.326%	1,460,136	-3.579%
2026-02-13	18.3700	18.390000	18.360000	18.3800	+0.218%	856,008	-3.264%
2026-02-12	18.3800	18.380000	18.335000	18.3400	-0.163%	1,195,671	-3.053%
2026-02-11	18.3600	18.376000	18.335000	18.3700	+0.054%	1,349,894	-3.212%
2026-02-10	18.3500	18.360000	18.340000	18.3600	+0.164%	1,225,288	-3.159%
2026-02-09	18.3100	18.345000	18.300000	18.3300	0.000%	1,122,776	-3.001%
2026-02-06	18.3100	18.330000	18.300000	18.3300	+0.328%	922,107	-3.001%
2026-02-05	18.2900	18.290000	18.260100	18.2700	-0.164%	1,121,861	-2.682%
2026-02-04	18.3000	18.310000	18.270000	18.3000	0.000%	1,005,044	-2.842%
2026-02-03	18.3200	18.320000	18.270000	18.3000	-0.109%	1,545,696	-2.842%
2026-02-02	18.3000	18.320000	18.295400	18.3200	+0.109%	1,363,954	-2.948%
2026-01-30	18.3000	18.310000	18.285000	18.3000	-0.109%	1,329,661	-2.842%
2026-01-29	18.3100	18.320000	18.280000	18.3200	+0.055%	1,671,028	-2.948%
2026-01-28	18.3200	18.320000	18.281561	18.3100	0.000%	1,334,404	-2.895%
2026-01-27	18.3200	18.320000	18.300000	18.3100	0.000%	895,234	-2.895%
2026-01-26	18.3200	18.330000	18.300000	18.3100	-0.055%	2,038,464	-2.895%
2026-01-23	18.3000	18.320000	18.290000	18.3200	+0.109%	1,484,612	-2.948%
2026-01-22	18.3000	18.300000	18.270100	18.3000	+0.055%	3,864,239	-2.842%
2026-01-21	18.2500	18.300000	18.230000	18.2900	0.000%	2,202,194	-2.788%
2026-01-20	18.2600	18.300000	18.251900	18.2900	-0.381%	2,878,087	-2.788%
2026-01-16	18.3700	18.370000	18.350000	18.3600	+0.054%	1,629,528	-3.159%
2026-01-15	18.3600	18.360000	18.340000	18.3500	+0.109%	2,144,855	-3.106%
2026-01-14	18.3200	18.338100	18.300000	18.3300	+0.055%	2,817,178	-3.001%
2026-01-13	18.3200	18.330000	18.300000	18.3200	+0.055%	1,144,212	-2.948%
2026-01-12	18.3000	18.325000	18.290000	18.3100	-0.055%	1,399,733	-2.895%
2026-01-09	18.2900	18.320000	18.280000	18.3200	+0.164%	1,937,042	-2.948%
2026-01-08	18.2600	18.300000	18.250000	18.2900	+0.109%	1,640,758	-2.788%
2026-01-07	18.2800	18.289900	18.250000	18.2700	+0.110%	1,946,514	-2.682%
2026-01-06	18.2600	18.280000	18.240000	18.2500	-0.164%	2,574,397	-2.575%
2026-01-05	18.3000	18.300000	18.260000	18.2800	+0.055%	3,435,579	-2.735%
2026-01-02	18.2500	18.290000	18.230000	18.2700	+0.274%	1,746,790	-2.682%
2025-12-31	18.2300	18.250000	18.210000	18.2200	-0.110%	1,954,770	-2.415%
2025-12-30	18.2300	18.250000	18.221600	18.2400	0.000%	2,331,876	-2.522%
2025-12-29	18.1700	18.250000	18.161200	18.2400	0.000%	1,748,672	-2.522%
2025-12-26	18.2300	18.250000	18.220000	18.2400	-0.055%	868,891	-2.522%
2025-12-24	18.2100	18.250000	18.210000	18.2500	+0.220%	925,777	-2.575%
2025-12-23	18.1800	18.230000	18.171600	18.2100	+0.055%	1,841,277	-2.361%
2025-12-22	18.2000	18.210000	18.190000	18.2000	-0.055%	1,681,544	-2.308%
2025-12-19	18.2000	18.220000	18.190100	18.2100	+0.055%	1,365,181	-2.361%
2025-12-18	18.2400	18.240000	18.190000	18.2000	+0.055%	1,345,033	-2.308%
2025-12-17	18.1800	18.210000	18.170000	18.1900	-0.055%	1,855,864	-2.254%
2025-12-16	18.1800	18.205000	18.160000	18.2000	+0.055%	988,968	-2.308%
2025-12-15	18.2000	18.200000	18.180000	18.1900	+0.110%	945,309	-2.254%
2025-12-12	18.1700	18.190000	18.160000	18.1700	-0.765%	887,647	-2.146%
2025-12-11	18.2900	18.330000	18.290000	18.3100	0.000%	787,820	-2.895%
2025-12-10	18.2700	18.310000	18.260000	18.3100	+0.329%	1,084,556	-2.895%
2025-12-09	18.2700	18.289900	18.250000	18.2500	-0.109%	1,180,892	-2.575%
2025-12-08	18.2900	18.290000	18.260000	18.2700	-0.109%	1,055,357	-2.682%
2025-12-05	18.2900	18.300000	18.280000	18.2900	+0.055%	2,284,130	-2.788%
2025-12-04	18.2900	18.309900	18.280000	18.2800	-0.055%	1,612,012	-2.735%
2025-12-03	18.2700	18.300000	18.261300	18.2900	+0.109%	1,601,370	-2.788%
2025-12-02	18.2600	18.280000	18.230000	18.2700	+0.219%	1,341,439	-2.682%
2025-12-01	18.2000	18.250000	18.200000	18.2300	-0.219%	1,042,180	-2.468%
2025-11-28	18.2500	18.280000	18.250000	18.2700	+0.164%	996,193	-2.682%
2025-11-26	18.2200	18.250000	18.210000	18.2400	+0.165%	1,128,153	-2.522%
2025-11-25	18.1800	18.210000	18.160100	18.2100	+0.220%	1,205,507	-2.361%
2025-11-24	18.1600	18.180000	18.140000	18.1700	+0.165%	1,138,083	-2.146%
2025-11-21	18.1600	18.170000	18.110000	18.1400	-0.330%	1,070,504	-1.985%
2025-11-20	18.3100	18.320000	18.200000	18.2000	-0.383%	1,979,478	-2.308%
2025-11-19	18.2700	18.280000	18.254500	18.2700	+0.055%	1,143,187	-2.682%
2025-11-18	18.2600	18.290000	18.241400	18.2600	+0.027%	1,389,929	-2.629%
2025-11-17	18.2800	18.330000	18.240000	18.2550	-0.246%	1,562,183	-2.602%
2025-11-14	18.3000	18.320000	18.274200	18.3000	-0.055%	1,039,835	-2.842%
2025-11-13	18.3500	18.350000	18.280000	18.3100	-0.381%	1,054,519	-2.895%
2025-11-12	18.3800	18.390000	18.360000	18.3800	0.000%	1,070,930	-3.264%
2025-11-11	18.3700	18.390000	18.355000	18.3800	+0.054%	690,210	-3.264%
2025-11-10	18.3500	18.370000	18.320000	18.3700	+0.328%	925,861	-3.212%
2025-11-07	18.3000	18.320000	18.280000	18.3100	0.000%	769,876	-2.895%
2025-11-06	18.3200	18.330000	18.284500	18.3100	-0.164%	1,249,570	-2.895%
2025-11-05	18.3200	18.350000	18.300100	18.3400	+0.055%	1,287,060	-3.053%
2025-11-04	18.3300	18.340000	18.295000	18.3300	-0.163%	1,443,110	-3.001%
2025-11-03	18.4000	18.400000	18.330000	18.3600	0.000%	1,791,084	-3.159%
2025-10-31	18.4300	18.430000	18.350000	18.3600	-0.217%	1,215,067	-3.159%
2025-10-30	18.4100	18.440000	18.392300	18.4000	-0.163%	921,940	-3.370%
2025-10-29	18.4600	18.470000	18.420000	18.4300	-0.163%	1,402,444	-3.527%
2025-10-28	18.4500	18.469900	18.440000	18.4600	+0.054%	748,935	-3.684%
2025-10-27	18.4500	18.450000	18.430000	18.4500	+0.272%	1,255,917	-3.631%
2025-10-24	18.4200	18.440000	18.390000	18.4000	0.000%	3,921,151	-3.370%
2025-10-23	18.4000	18.410000	18.380000	18.4000	+0.054%	822,657	-3.370%
2025-10-22	18.4100	18.419900	18.370100	18.3900	-0.163%	1,039,279	-3.317%
2025-10-21	18.4300	18.430000	18.402900	18.4200	-0.486%	1,174,663	-3.474%
2025-10-20	18.4600	18.510000	18.430000	18.5100	+0.380%	1,746,581	-3.944%
2025-10-17	18.4200	18.450000	18.390000	18.4400	+0.217%	1,100,730	-3.579%
2025-10-16	18.4500	18.470000	18.400000	18.4000	-0.217%	1,422,221	-3.370%
2025-10-15	18.3600	18.459900	18.320000	18.4400	+1.096%	1,102,423	-3.579%
2025-10-14	18.1900	18.250000	18.150000	18.2400	+0.110%	3,142,137	-2.522%
2025-10-13	18.2100	18.229900	18.190000	18.2200	+0.441%	796,847	-2.415%
2025-10-10	18.2600	18.260000	18.130000	18.1400	-0.712%	1,232,806	-1.985%
2025-10-09	18.2900	18.290000	18.250000	18.2700	-0.164%	1,192,056	-2.682%
2025-10-08	18.3000	18.310000	18.280000	18.3000	+0.109%	1,783,632	-2.842%
2025-10-07	18.3000	18.300000	18.260000	18.2800	0.000%	986,904	-2.735%
2025-10-06	18.2800	18.300000	18.240000	18.2800	+0.055%	1,036,488	-2.735%
2025-10-03	18.3100	18.310000	18.270000	18.2700	-0.164%	1,316,733	-2.682%
2025-10-02	18.3000	18.300000	18.260000	18.3000	0.000%	1,324,798	-2.842%
2025-10-01	18.2500	18.300000	18.240000	18.3000	+0.329%	806,086	-2.842%
2025-09-30	18.2700	18.280000	18.240000	18.2400	-0.164%	1,447,688	-2.522%
2025-09-29	18.2800	18.290000	18.260000	18.2700	+0.055%	1,635,504	-2.682%
2025-09-26	18.2600	18.270000	18.230000	18.2600	0.000%	1,086,740	-2.629%
2025-09-25	18.2700	18.270000	18.240000	18.2600	-0.545%	1,364,404	-2.629%
2025-09-24	18.3900	18.400000	18.360000	18.3600	-0.163%	1,281,191	-3.159%
2025-09-23	18.4000	18.400000	18.370000	18.3900	0.000%	870,731	-3.317%
2025-09-22	18.3800	18.390000	18.360000	18.3900	+0.054%	797,356	-3.317%
2025-09-19	18.4000	18.400000	18.360000	18.3800	-0.054%	831,575	-3.264%
2025-09-18	18.3800	18.410000	18.360000	18.3900	+0.054%	1,425,418	-3.317%
2025-09-17	18.3800	18.420000	18.340100	18.3800	0.000%	1,143,003	-3.264%
2025-09-16	18.3700	18.390000	18.350000	18.3800	+0.163%	1,696,752	-3.264%
2025-09-15	18.3300	18.360000	18.330000	18.3500	+0.109%	1,602,930	-3.106%
2025-09-12	18.3100	18.339300	18.290000	18.3300	+0.109%	1,046,306	-3.001%
2025-09-11	18.2600	18.320000	18.260000	18.3100	+0.329%	1,268,171	-2.895%
2025-09-10	18.2200	18.250000	18.200000	18.2500	+0.220%	973,027	-2.575%
2025-09-09	18.2000	18.215000	18.180000	18.2100	+0.110%	1,259,711	-2.361%
2025-09-08	18.1900	18.200000	18.170000	18.1900	+0.110%	956,233	-2.254%
2025-09-05	18.1400	18.179900	18.130000	18.1700	+0.331%	908,771	-2.146%
2025-09-04	18.0800	18.110000	18.060000	18.1100	+0.332%	929,901	-1.822%
2025-09-03	18.0100	18.060000	18.000000	18.0500	+0.278%	1,701,068	-1.496%
2025-09-02	18.0000	18.019300	17.960100	18.0000	-0.387%	1,690,532	-1.222%
2025-08-29	18.0900	18.120000	18.060000	18.0700	-0.166%	1,856,523	-1.605%
2025-08-28	18.0800	18.100000	18.070000	18.1000	+0.111%	1,212,905	-1.768%
2025-08-27	18.0600	18.080000	18.050000	18.0800	+0.111%	806,886	-1.659%
2025-08-26	18.0500	18.070000	18.050000	18.0600	-0.111%	862,879	-1.550%
2025-08-25	18.0900	18.100000	18.060000	18.0800	-0.055%	1,329,555	-1.659%
2025-08-22	18.0200	18.100000	18.010000	18.0900	+0.388%	961,519	-1.714%
2025-08-21	18.0100	18.020000	17.990000	18.0200	-0.607%	1,060,269	-1.332%
2025-08-20	18.1300	18.140000	18.120000	18.1300	+0.055%	1,003,741	-1.931%
2025-08-19	18.1200	18.130000	18.109900	18.1200	+0.110%	636,208	-1.876%
2025-08-18	18.0900	18.110000	18.090000	18.1000	0.000%	842,864	-1.768%
2025-08-15	18.1000	18.110000	18.090000	18.1000	0.000%	1,019,493	-1.768%
2025-08-14	18.1000	18.110000	18.090000	18.1000	0.000%	776,846	-1.768%
2025-08-13	18.0600	18.120000	18.058500	18.1000	+0.388%	1,749,940	-1.768%
2025-08-12	18.0000	18.050000	18.000000	18.0300	+0.111%	1,417,489	-1.387%
2025-08-11	18.0000	18.020000	18.000000	18.0100	+0.056%	978,319	-1.277%
2025-08-08	17.9800	18.000000	17.970700	18.0000	+0.167%	662,818	-1.222%
2025-08-07	17.9800	17.999900	17.950000	17.9700	+0.111%	1,376,558	-1.057%
2025-08-06	17.9500	17.970000	17.930000	17.9500	+0.056%	667,495	-0.947%
2025-08-05	17.9600	17.970000	17.940000	17.9400	-0.084%	944,962	-0.892%
2025-08-04	17.9400	17.960000	17.930000	17.9550	+0.363%	836,873	-0.975%
2025-08-01	17.9300	17.930000	17.881300	17.8900	-0.223%	1,729,822	-0.615%
2025-07-31	17.9200	17.930000	17.890000	17.9300	+0.224%	1,539,225	-0.837%
2025-07-30	17.8900	17.910000	17.870000	17.8900	-0.167%	1,129,370	-0.615%
2025-07-29	17.9000	17.920000	17.890000	17.9200	+0.280%	1,620,183	-0.781%
2025-07-28	17.8700	17.875000	17.860000	17.8700	-0.056%	919,898	-0.504%
2025-07-25	17.8600	17.880000	17.850000	17.8800	+0.280%	665,318	-0.559%
2025-07-24	17.8200	17.850000	17.811200	17.8300	0.000%	1,372,592	-0.280%
2025-07-23	17.8200	17.857400	17.810000	17.8300	+0.112%	1,875,922	-0.280%
2025-07-22	17.8200	17.820000	17.800000	17.8100	-0.391%	837,787	-0.168%
2025-07-21	17.9100	17.920000	17.870000	17.8800	0.000%	1,868,565	-0.559%
2025-07-18	17.8900	17.910000	17.860000	17.8800	+0.056%	1,499,989	-0.559%
2025-07-17	17.8500	17.880000	17.830000	17.8700	+0.112%	5,748,296	-0.504%
2025-07-16	17.8500	17.850000	17.800000	17.8500	+0.056%	1,344,203	-0.392%
2025-07-15	17.8900	17.890000	17.830000	17.8400	-0.168%	1,030,979	-0.336%
2025-07-14	17.8900	17.890000	17.860000	17.8700	-0.056%	1,568,068	-0.504%
2025-07-11	17.8800	17.899900	17.860000	17.8800	-0.168%	1,336,754	-0.559%
2025-07-10	17.9000	17.910000	17.880000	17.9100	+0.112%	1,435,153	-0.726%
2025-07-09	17.8800	17.900000	17.870000	17.8900	+0.112%	975,226	-0.615%
2025-07-08	17.8500	17.880000	17.835000	17.8700	+0.056%	1,373,078	-0.504%
2025-07-07	17.8700	17.880000	17.850000	17.8600	-0.056%	1,017,872	-0.448%
2025-07-03	17.8700	17.890000	17.850000	17.8700	+0.168%	924,847	-0.504%
2025-07-02	17.8000	17.850000	17.790000	17.8400	+0.112%	1,498,207	-0.336%
2025-07-01	17.7900	17.820000	17.771300	17.8200	+0.112%	1,076,675	-0.224%
2025-06-30	17.7900	17.800000	17.770000	17.8000	+0.282%	1,574,009	-0.112%
2025-06-27	17.7600	17.790000	17.750000	17.7500	-0.113%	2,104,387	+0.169%
2025-06-26	17.7400	17.770000	17.730000	17.7700	-0.169%	1,023,881	+0.056%
2025-06-25	17.8100	17.820000	17.800000	17.8000	-0.056%	890,539	-0.112%
2025-06-24	17.7800	17.820000	17.780000	17.8100	+0.197%	1,082,012	-0.168%
2025-06-23	17.7500	17.780000	17.750000	17.7750	+0.141%	874,808	+0.028%
2025-06-20	17.7300	17.750000	17.730000	17.7500	+0.169%	884,981	+0.169%
2025-06-18	17.7300	17.756700	17.715000	17.7200	+0.056%	1,147,146	+0.339%
2025-06-17	17.6900	17.720000	17.690000	17.7100	+0.056%	2,175,137	+0.395%
2025-06-16	17.7000	17.710000	17.680000	17.7000	+0.170%	2,463,625	+0.452%
2025-06-13	17.6700	17.680000	17.650000	17.6700	-0.169%	2,791,118	+0.623%
2025-06-12	17.6900	17.708300	17.690000	17.7000	+0.170%	1,246,922	+0.452%
2025-06-11	17.6600	17.690000	17.650000	17.6700	+0.113%	2,243,248	+0.623%
2025-06-10	17.6600	17.660000	17.640000	17.6500	+0.113%	1,015,696	+0.737%
2025-06-09	17.6300	17.650000	17.620000	17.6300	+0.114%	2,293,494	+0.851%
2025-06-06	17.6300	17.640000	17.610000	17.6100	-0.113%	2,921,408	+0.965%
2025-06-05	17.6100	17.650000	17.610000	17.6300	+0.170%	6,831,268	+0.851%
2025-06-04	17.5900	17.620000	17.582700	17.6000	+0.228%	1,487,276	+1.023%
2025-06-03	17.5400	17.580000	17.540000	17.5600	+0.114%	2,568,364	+1.253%
2025-06-02	17.5300	17.550000	17.500000	17.5400	0.000%	1,088,432	+1.368%
2025-05-30	17.5100	17.550000	17.500000	17.5400	+0.229%	1,146,162	+1.368%
2025-05-29	17.5300	17.530000	17.500000	17.5000	+0.114%	1,266,682	+1.600%
2025-05-28	17.4900	17.500000	17.480000	17.4800	-0.114%	1,093,113	+1.716%
2025-05-27	17.4600	17.500000	17.450000	17.5000	+0.748%	982,564	+1.600%
2025-05-23	17.3700	17.380000	17.340000	17.3700	-0.058%	665,904	+2.360%
2025-05-22	17.3500	17.390000	17.330000	17.3800	+0.058%	1,473,706	+2.301%
2025-05-21	17.4600	17.480000	17.350000	17.3700	-1.195%	1,225,662	+2.360%
2025-05-20	17.5800	17.610000	17.570000	17.5800	-0.114%	867,002	+1.138%
2025-05-19	17.5300	17.606500	17.530000	17.6000	+0.114%	741,955	+1.023%
2025-05-16	17.5800	17.590000	17.550000	17.5800	+0.228%	924,694	+1.138%
2025-05-15	17.5100	17.560000	17.510000	17.5400	+0.114%	1,213,340	+1.368%
2025-05-14	17.5500	17.550000	17.500000	17.5200	-0.228%	1,576,917	+1.484%
2025-05-13	17.5400	17.560000	17.530000	17.5600	+0.171%	1,253,423	+1.253%
2025-05-12	17.4500	17.550000	17.450000	17.5300	+0.863%	1,643,532	+1.426%
2025-05-09	17.3800	17.400000	17.360000	17.3800	+0.058%	719,426	+2.301%
2025-05-08	17.3700	17.390000	17.354700	17.3700	+0.115%	861,629	+2.360%
2025-05-07	17.3400	17.355000	17.320000	17.3500	+0.231%	1,046,008	+2.478%
2025-05-06	17.2700	17.320000	17.263301	17.3100	+0.174%	1,044,244	+2.715%
2025-05-05	17.2800	17.300000	17.263700	17.2800	-0.231%	1,276,712	+2.894%
2025-05-02	17.2700	17.350000	17.264700	17.3200	+0.348%	1,707,119	+2.656%
2025-05-01	17.2900	17.295000	17.250000	17.2600	-0.058%	1,348,671	+3.013%
2025-04-30	17.3100	17.310000	17.250000	17.2700	-0.633%	1,549,577	+2.953%
2025-04-29	17.3500	17.390000	17.350000	17.3800	+0.058%	1,161,301	+2.301%
2025-04-28	17.3700	17.380000	17.340000	17.3700	+0.058%	920,160	+2.360%
2025-04-25	17.3700	17.379900	17.330100	17.3600	+0.115%	785,589	+2.419%
2025-04-24	17.3100	17.350000	17.310000	17.3400	+0.463%	1,359,928	+2.537%
2025-04-23	17.3000	17.340000	17.250000	17.2600	+0.524%	2,141,452	+3.013%
2025-04-22	17.0700	17.170000	17.060200	17.1700	+0.351%	1,025,732	+3.553%
2025-04-21	17.2000	17.210000	17.025000	17.1100	-0.754%	2,529,397	+3.916%
2025-04-17	17.1900	17.270000	17.190000	17.2400	+0.466%	1,000,021	+3.132%
2025-04-16	17.1600	17.220000	17.140000	17.1600	0.000%	1,112,082	+3.613%
2025-04-15	17.1300	17.200000	17.130000	17.1600	+0.117%	1,114,967	+3.613%
2025-04-14	17.0300	17.150000	17.030000	17.1400	+0.883%	1,466,703	+3.734%
2025-04-11	17.0700	17.090000	16.910000	16.9900	-0.527%	1,290,090	+4.650%
2025-04-10	17.2300	17.230000	17.005000	17.0800	-1.157%	2,041,178	+4.098%
2025-04-09	16.8600	17.370000	16.770100	17.2800	+2.007%	3,386,577	+2.894%
2025-04-08	17.0800	17.150000	16.900000	16.9400	+0.059%	2,612,315	+4.959%
2025-04-07	16.9400	17.125400	16.860100	16.9300	-1.684%	4,354,440	+5.021%
2025-04-04	17.3600	17.360000	17.173997	17.2200	-1.375%	3,864,408	+3.252%
2025-04-03	17.5300	17.540000	17.400000	17.4600	-0.795%	2,663,393	+1.833%
2025-04-02	17.5900	17.610000	17.573500	17.6000	0.000%	1,022,860	+1.023%
2025-04-01	17.6000	17.610000	17.580000	17.6000	+0.057%	1,075,567	+1.023%
2025-03-31	17.6000	17.600000	17.560000	17.5900	0.000%	1,271,757	+1.080%
2025-03-28	17.6500	17.650000	17.580000	17.5900	-0.227%	1,065,617	+1.080%
2025-03-27	17.6500	17.650000	17.610000	17.6300	-0.620%	1,144,736	+0.851%
2025-03-26	17.7900	17.790000	17.740000	17.7400	-0.337%	1,159,290	+0.225%
2025-03-25	17.8000	17.890000	17.790000	17.8000	0.000%	900,151	-0.112%
2025-03-24	17.7900	17.820000	17.790000	17.8000	+0.169%	1,172,034	-0.112%
2025-03-21	17.7600	17.780000	17.750000	17.7700	+0.169%	894,624	+0.056%
2025-03-20	17.7400	17.769900	17.730000	17.7400	-0.056%	783,014	+0.225%
2025-03-19	17.6900	17.750000	17.690000	17.7500	+0.282%	1,834,443	+0.169%
2025-03-18	17.6900	17.710000	17.690000	17.7000	0.000%	1,020,046	+0.452%
2025-03-17	17.6900	17.720000	17.680000	17.7000	+0.227%	1,217,967	+0.452%
2025-03-14	17.6500	17.680000	17.630000	17.6600	+0.284%	1,016,220	+0.680%
2025-03-13	17.6800	17.689900	17.610000	17.6100	-0.396%	2,877,901	+0.965%
2025-03-12	17.7000	17.709300	17.660000	17.6800	-0.113%	2,082,399	+0.566%
2025-03-11	17.6900	17.710000	17.675000	17.7000	+0.113%	2,189,314	+0.452%
2025-03-10	17.7400	17.740000	17.660100	17.6800	-0.394%	2,069,932	+0.566%
2025-03-07	17.7600	17.770000	17.730000	17.7500	+0.113%	941,024	+0.169%
2025-03-06	17.7600	17.770000	17.730000	17.7300	-0.337%	1,378,514	+0.282%
2025-03-05	17.7700	17.790000	17.760000	17.7900	+0.225%	867,615	-0.056%
2025-03-04	17.8200	17.829900	17.750000	17.7500	-0.560%	2,274,087	+0.169%
2025-03-03	17.8400	17.870000	17.830000	17.8500	0.000%	868,043	-0.392%
2025-02-28	17.8500	17.850000	17.810000	17.8500	+0.225%	1,493,863	-0.392%
2025-02-27	17.8200	17.840000	17.810000	17.8100	-0.056%	1,028,315	-0.168%
2025-02-26	17.8300	17.840000	17.810000	17.8200	0.000%	865,953	-0.224%
2025-02-25	17.8000	17.830000	17.790000	17.8200	+0.225%	1,387,823	-0.224%
2025-02-24	17.8000	17.800000	17.760100	17.7800	+0.056%	940,465	0.000%
2025-02-21	17.7800	17.780000	17.760000	17.7700	-0.392%	1,538,433	+0.056%
2025-02-20	17.8500	17.860000	17.830000	17.8400	-0.056%	1,471,329	-0.336%
2025-02-19	17.8500	17.860000	17.820000	17.8500	-0.112%	829,147	-0.392%
2025-02-18	17.8800	17.887100	17.850000	17.8700	+0.112%	1,449,545	-0.504%
2025-02-14	17.8600	17.880000	17.850000	17.8500	+0.112%	1,089,056	-0.392%
2025-02-13	17.8100	17.840000	17.800000	17.8300	+0.281%	1,207,862	-0.280%
2025-02-12	17.7600	17.790000	17.750000	17.7800	-0.224%	1,423,372	0.000%
2025-02-11	17.8100	17.830000	17.810000	17.8200	-0.112%	1,141,085	-0.224%
2025-02-10	17.8200	17.840000	17.811100	17.8400	+0.225%	889,047	-0.336%
2025-02-07	17.8300	17.830000	17.800000	17.8000	-0.056%	1,088,247	-0.112%
2025-02-06	17.8300	17.840000	17.810000	17.8100	-0.112%	1,174,266	-0.168%
2025-02-05	17.7700	17.830000	17.770000	17.8300	+0.394%	1,500,414	-0.280%