Dark

FRI
First Trust S&P REIT Index Fund
stock NYSE ETF

Market Open

Jul 24, 2026 11:45:15 AM EDT

33.36USD+2.328%(+0.76)230,656

33.25Bid 33.35Ask 0.10Spread

Pre-market

0.00USD-100.000%(-32.60)0

After-hours

Jul 23, 2026 4:10:30 PM EDT

32.60USD+0.126%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	33.3600	33.360000	33.360000	33.3600	+2.328%	230,656	0.000%
2026-07-23	32.6100	32.795000	32.559500	32.6011	-0.117%	36,519	+2.328%
2026-07-22	32.9100	32.910000	32.590200	32.6393	-0.732%	22,867	+2.208%
2026-07-21	32.8000	32.880000	32.770000	32.8800	+0.443%	18,358	+1.460%
2026-07-20	32.8200	32.860000	32.660000	32.7350	-0.380%	83,345	+1.909%
2026-07-17	32.9100	33.140000	32.738200	32.8600	+0.171%	8,440	+1.522%
2026-07-16	32.1000	32.803900	32.100000	32.8039	+2.479%	16,498	+1.695%
2026-07-15	32.1400	32.346599	31.939900	32.0104	-0.092%	22,173	+4.216%
2026-07-14	32.0600	32.070100	31.980000	32.0400	-0.063%	24,179	+4.120%
2026-07-13	31.9400	32.143200	31.920000	32.0602	+0.660%	16,138	+4.054%
2026-07-10	32.0400	32.040000	31.630000	31.8500	+0.091%	14,281	+4.741%
2026-07-09	31.8700	32.009900	31.760000	31.8210	+0.066%	73,325	+4.836%
2026-07-08	32.3100	32.310000	31.800000	31.8000	-1.578%	12,537	+4.906%
2026-07-07	32.1200	32.460000	32.115000	32.3100	+1.244%	15,765	+3.250%
2026-07-06	32.1900	32.190000	31.870000	31.9129	-0.732%	47,554	+4.535%
2026-07-02	31.9300	32.150000	31.900000	32.1483	+1.197%	7,696	+3.769%
2026-07-01	31.6800	31.940000	31.680000	31.7681	+0.226%	28,920	+5.011%
2026-06-30	31.8900	31.950000	31.695000	31.6966	-1.533%	19,469	+5.248%
2026-06-29	32.1800	32.190000	31.900000	32.1900	-0.099%	16,851	+3.635%
2026-06-26	32.0300	32.221800	31.970000	32.2218	+1.199%	17,087	+3.532%
2026-06-25	31.8400	31.840000	31.545000	31.8400	+0.020%	44,505	+4.774%
2026-06-24	31.8900	31.890000	31.617556	31.8336	+0.201%	19,236	+4.795%
2026-06-23	31.4000	31.840000	31.400000	31.7698	+1.359%	31,693	+5.005%
2026-06-22	31.0700	31.480000	31.055000	31.3439	+1.207%	13,594	+6.432%
2026-06-18	31.1800	31.180000	30.950000	30.9700	+0.227%	18,966	+7.717%
2026-06-17	31.5800	31.580000	30.880000	30.9000	-2.387%	12,592	+7.961%
2026-06-16	31.8500	31.850000	31.589500	31.6555	+0.112%	20,865	+5.385%
2026-06-15	31.9200	31.920000	31.600000	31.6200	-0.722%	7,459	+5.503%
2026-06-12	31.6600	31.890000	31.660000	31.8500	+0.983%	8,727	+4.741%
2026-06-11	31.5900	31.724000	31.450000	31.5400	+0.088%	13,031	+5.770%
2026-06-10	31.5700	31.760000	31.500000	31.5122	+0.166%	116,787	+5.864%
2026-06-09	30.9400	31.550000	30.940000	31.4600	+2.383%	10,531	+6.039%
2026-06-08	31.1600	31.269000	30.671000	30.7277	-1.391%	10,774	+8.567%
2026-06-05	30.7900	31.320000	30.790000	31.1610	+1.106%	9,206	+7.057%
2026-06-04	30.8000	30.820000	30.580000	30.8200	+1.182%	10,366	+8.241%
2026-06-03	30.3800	30.680000	30.380000	30.4600	+0.212%	12,740	+9.521%
2026-06-02	30.3100	30.400000	30.220000	30.3956	+0.382%	8,890	+9.753%
2026-06-01	30.8000	30.800000	30.270000	30.2800	-1.975%	15,939	+10.172%
2026-05-29	31.1600	31.160000	30.778000	30.8900	-1.057%	28,687	+7.996%
2026-05-28	31.3100	31.360000	31.195400	31.2200	-0.445%	8,069	+6.855%
2026-05-27	31.4300	31.565000	31.359700	31.3597	-0.382%	12,321	+6.379%
2026-05-26	31.4000	31.485100	31.330000	31.4800	+0.645%	51,974	+5.972%
2026-05-22	31.3100	31.370000	31.150000	31.2782	+0.283%	16,600	+6.656%
2026-05-21	31.0400	31.230000	30.865000	31.1900	+0.096%	34,850	+6.957%
2026-05-20	30.8300	31.160000	30.830000	31.1600	+1.329%	10,066	+7.060%
2026-05-19	30.7200	30.810000	30.635000	30.7513	+0.107%	15,177	+8.483%
2026-05-18	30.5300	30.780000	30.530000	30.7183	+0.994%	11,799	+8.600%
2026-05-15	30.8700	30.870000	30.416100	30.4161	-1.674%	24,746	+9.679%
2026-05-14	31.1000	31.140000	30.930000	30.9340	-0.213%	10,457	+7.843%
2026-05-13	31.0001	31.120000	30.875000	31.0000	-0.482%	26,790	+7.613%
2026-05-12	31.2000	31.230000	30.940000	31.1500	+0.169%	51,149	+7.095%
2026-05-11	31.2000	31.220100	31.015000	31.0975	+0.050%	96,079	+7.276%
2026-05-08	31.0300	31.220000	31.030000	31.0820	+0.491%	5,342	+7.329%
2026-05-07	31.0800	31.155600	30.889900	30.9300	-0.706%	10,001	+7.856%
2026-05-06	30.9500	31.218000	30.950000	31.1500	+1.334%	25,089	+7.095%
2026-05-05	30.7200	30.795000	30.529200	30.7400	+0.458%	14,761	+8.523%
2026-05-04	30.7400	30.855000	30.540100	30.6000	-0.736%	22,177	+9.020%
2026-05-01	30.9000	30.920000	30.770000	30.8269	-0.193%	12,158	+8.217%
2026-04-30	30.4100	30.890000	30.410000	30.8864	+1.581%	14,294	+8.009%
2026-04-29	30.5700	30.625100	30.300000	30.4058	-0.635%	12,873	+9.716%
2026-04-28	30.4400	30.630000	30.260000	30.6000	+0.824%	42,885	+9.020%
2026-04-27	30.4100	30.509900	30.310000	30.3500	-0.230%	19,970	+9.918%
2026-04-24	30.4900	30.680000	30.420000	30.4200	-0.230%	18,602	+9.665%
2026-04-23	30.2200	30.490000	30.220000	30.4900	+1.308%	25,102	+9.413%
2026-04-22	30.5700	30.600000	30.030000	30.0963	-1.373%	21,550	+10.844%
2026-04-21	30.9500	30.950000	30.440000	30.5152	-1.373%	19,652	+9.323%
2026-04-20	30.7800	30.970000	30.780000	30.9400	+0.259%	186,903	+7.822%
2026-04-17	30.5900	30.890000	30.520000	30.8600	+1.346%	26,510	+8.101%
2026-04-16	30.2300	30.450000	30.230000	30.4500	+0.794%	41,230	+9.557%
2026-04-15	30.1300	30.210000	29.980000	30.2100	+0.073%	11,221	+10.427%
2026-04-14	29.8900	30.190000	29.890000	30.1880	+1.320%	107,129	+10.507%
2026-04-13	29.7200	29.795000	29.540000	29.7947	+0.117%	16,775	+11.966%
2026-04-10	29.7400	29.860000	29.650000	29.7600	+0.337%	6,272	+12.097%
2026-04-09	29.3600	29.900000	29.360000	29.6600	+0.816%	17,124	+12.475%
2026-04-08	29.4400	29.470000	29.340000	29.4200	+1.623%	22,663	+13.392%
2026-04-07	28.7900	29.000000	28.725000	28.9500	+0.451%	16,313	+15.233%
2026-04-06	28.8000	28.926000	28.800000	28.8201	-0.235%	9,054	+15.753%
2026-04-02	28.4800	28.890000	28.480000	28.8880	+0.946%	11,563	+15.480%
2026-04-01	28.5000	28.670000	28.490000	28.6173	+0.553%	43,581	+16.573%
2026-03-31	28.3200	28.640000	28.170000	28.4600	+1.577%	18,521	+17.217%
2026-03-30	28.2200	28.380000	27.980000	28.0181	+0.244%	10,179	+19.066%
2026-03-27	28.1600	28.180000	27.900000	27.9500	-0.715%	33,556	+19.356%
2026-03-26	28.2100	28.380000	28.151200	28.1512	-0.511%	4,945	+18.503%
2026-03-25	28.4100	28.420000	28.260000	28.2958	+0.109%	12,323	+17.897%
2026-03-24	28.3000	28.490000	28.265000	28.2650	-0.374%	8,609	+18.026%
2026-03-23	28.6000	28.750000	28.370000	28.3711	+0.716%	12,782	+17.584%
2026-03-20	29.0300	29.030000	28.100000	28.1695	-3.033%	44,419	+18.426%
2026-03-19	29.1500	29.170000	28.930000	29.0507	-0.375%	14,219	+14.834%
2026-03-18	29.4900	29.530000	29.160000	29.1600	-1.286%	8,363	+14.403%
2026-03-17	29.6500	29.750000	29.540000	29.5400	+0.238%	22,991	+12.932%
2026-03-16	29.4400	29.680000	29.440000	29.4700	+0.890%	9,905	+13.200%
2026-03-13	29.5200	29.520000	29.180000	29.2100	-0.239%	18,678	+14.207%
2026-03-12	29.2300	29.400000	29.200000	29.2800	-0.415%	18,980	+13.934%
2026-03-11	29.6000	29.600000	29.330000	29.4020	-0.864%	89,415	+13.462%
2026-03-10	29.5400	29.939900	29.496000	29.6581	+0.064%	11,975	+12.482%
2026-03-09	29.3500	29.720000	29.010000	29.6390	+0.267%	13,845	+12.554%
2026-03-06	29.7200	29.720000	29.430000	29.5600	-1.137%	13,457	+12.855%
2026-03-05	29.9800	29.980000	29.709800	29.9000	-0.928%	14,854	+11.572%
2026-03-04	30.1200	30.190000	29.970000	30.1800	+0.166%	6,224	+10.537%
2026-03-03	29.9800	30.240000	29.740000	30.1299	-0.689%	12,344	+10.721%
2026-03-02	30.0700	30.400900	30.020000	30.3388	+0.358%	64,772	+9.958%
2026-02-27	30.1700	30.450000	30.170000	30.2305	+0.001%	22,953	+10.352%
2026-02-26	30.1600	30.260000	30.110000	30.2302	+0.533%	16,720	+10.353%
2026-02-25	30.0000	30.070000	29.890000	30.0699	+0.233%	21,233	+10.942%
2026-02-24	29.9800	30.040800	29.860000	30.0000	-0.067%	9,954	+11.200%
2026-02-23	29.9100	30.165000	29.860000	30.0200	+0.390%	20,017	+11.126%
2026-02-20	29.8000	29.903300	29.670000	29.9033	+0.688%	12,967	+11.560%
2026-02-19	29.7300	29.820000	29.585000	29.6989	-0.051%	55,899	+12.327%
2026-02-18	30.0700	30.070000	29.660000	29.7142	-1.478%	8,864	+12.270%
2026-02-17	29.9400	30.160000	29.835000	30.1600	+1.174%	10,570	+10.610%
2026-02-13	29.5400	29.890000	29.540000	29.8099	+1.256%	7,995	+11.909%
2026-02-12	29.7600	30.000000	29.440000	29.4400	-0.077%	12,756	+13.315%
2026-02-11	29.4900	29.640000	29.420000	29.4626	+0.292%	13,706	+13.228%
2026-02-10	29.0200	29.430000	29.020000	29.3768	+1.195%	17,865	+13.559%
2026-02-09	28.9600	29.030000	28.830000	29.0300	+0.207%	14,694	+14.916%
2026-02-06	28.7000	28.970000	28.679900	28.9700	+1.578%	6,471	+15.154%
2026-02-05	28.3600	28.587600	28.260000	28.5200	+0.465%	28,767	+16.971%
2026-02-04	28.1400	28.480000	28.100000	28.3880	+1.458%	21,386	+17.514%
2026-02-03	27.8500	27.985000	27.740000	27.9800	+0.395%	13,048	+19.228%
2026-02-02	28.0900	28.200000	27.870000	27.8700	-0.854%	123,685	+19.699%
2026-01-30	27.9800	28.110000	27.810000	28.1100	+0.429%	11,585	+18.677%
2026-01-29	27.7100	28.010000	27.620000	27.9900	+1.487%	17,870	+19.185%
2026-01-28	27.8700	27.920000	27.550000	27.5800	-1.032%	8,935	+20.957%
2026-01-27	27.8600	27.868100	27.789900	27.8676	+0.063%	4,740	+19.709%
2026-01-26	28.0000	28.000000	27.800000	27.8500	-0.286%	21,729	+19.785%
2026-01-23	27.8500	27.950100	27.740000	27.9300	+0.251%	249,214	+19.441%
2026-01-22	28.2000	28.200000	27.840000	27.8600	-1.241%	13,491	+19.742%
2026-01-21	28.3000	28.300000	28.010000	28.2100	+0.249%	13,955	+18.256%
2026-01-20	28.3700	28.370000	28.080000	28.1400	-1.417%	18,423	+18.550%
2026-01-16	28.1500	28.575000	28.150000	28.5446	+1.198%	15,507	+16.870%
2026-01-15	28.1800	28.360000	28.170100	28.2067	+0.484%	23,908	+18.270%
2026-01-14	27.9200	28.070700	27.820000	28.0707	+0.680%	53,366	+18.843%
2026-01-13	27.8000	27.910000	27.550000	27.8810	+0.490%	74,851	+19.651%
2026-01-12	27.7800	27.830000	27.700000	27.7450	-0.018%	46,268	+20.238%
2026-01-09	27.8600	27.880000	27.730000	27.7500	+0.217%	89,826	+20.216%
2026-01-08	27.4200	27.750000	27.420000	27.6900	+0.985%	24,984	+20.477%
2026-01-07	27.7100	27.740000	27.415000	27.4200	-0.544%	26,112	+21.663%
2026-01-06	27.2800	27.630000	27.280000	27.5700	+0.841%	65,527	+21.001%
2026-01-05	27.3400	27.470100	27.160000	27.3400	-0.068%	35,095	+22.019%
2026-01-02	27.3100	27.450000	27.140000	27.3587	+0.178%	22,370	+21.936%
2025-12-31	27.5800	27.580000	27.300000	27.3100	-0.871%	24,603	+22.153%
2025-12-30	27.5600	27.560000	27.440000	27.5500	+0.328%	29,703	+21.089%
2025-12-29	27.5100	27.510000	27.410000	27.4600	+0.182%	12,663	+21.486%
2025-12-26	27.3700	27.410000	27.300000	27.4100	+0.036%	14,021	+21.707%
2025-12-24	27.2900	27.430000	27.290000	27.4000	+0.735%	29,115	+21.752%
2025-12-23	27.2800	27.280000	27.170000	27.2000	-0.293%	42,774	+22.647%
2025-12-22	27.1900	27.320000	27.110000	27.2800	+0.442%	44,338	+22.287%
2025-12-19	27.2100	27.325000	27.160000	27.1600	-0.403%	21,932	+22.828%
2025-12-18	27.5400	27.540000	27.240000	27.2700	-0.474%	20,679	+22.332%
2025-12-17	27.3000	27.455000	27.290000	27.4000	+0.514%	31,898	+21.752%
2025-12-16	27.5000	27.500000	27.230000	27.2600	-0.945%	16,281	+22.377%
2025-12-15	27.4400	27.520000	27.334500	27.5200	+0.824%	18,691	+21.221%
2025-12-12	27.4100	27.507700	27.250000	27.2950	-1.166%	19,428	+22.220%
2025-12-11	27.6300	27.740000	27.520000	27.6170	+0.243%	25,250	+20.795%
2025-12-10	27.5500	27.643100	27.530200	27.5500	+0.325%	10,534	+21.089%
2025-12-09	27.6500	27.760000	27.460000	27.4608	-0.400%	12,625	+21.482%
2025-12-08	27.8500	27.850000	27.570000	27.5712	-1.001%	23,365	+20.996%
2025-12-05	27.8000	27.948300	27.800000	27.8500	-0.072%	17,440	+19.785%
2025-12-04	28.0500	28.080000	27.845000	27.8700	-0.358%	18,695	+19.699%
2025-12-03	28.0000	28.010000	27.874700	27.9700	+0.104%	178,913	+19.271%
2025-12-02	28.1100	28.110000	27.849900	27.9410	-0.282%	15,285	+19.394%
2025-12-01	28.0800	28.170000	28.020000	28.0200	-1.024%	21,022	+19.058%
2025-11-28	28.1700	28.350000	28.160000	28.3100	+0.354%	8,975	+17.838%
2025-11-26	28.0000	28.320000	28.000000	28.2100	+0.463%	36,235	+18.256%
2025-11-25	27.8900	28.190000	27.890000	28.0800	+0.862%	29,116	+18.803%
2025-11-24	27.8000	27.880000	27.680000	27.8400	+0.228%	44,949	+19.828%
2025-11-21	27.5200	27.870000	27.450000	27.7766	+1.445%	25,108	+20.101%
2025-11-20	27.7200	27.809900	27.380000	27.3810	-0.397%	18,613	+21.836%
2025-11-19	27.6800	27.710000	27.400000	27.4900	-0.794%	17,608	+21.353%
2025-11-18	27.5800	27.760000	27.565000	27.7100	+0.418%	21,395	+20.390%
2025-11-17	27.7800	27.825800	27.555000	27.5947	-0.488%	16,707	+20.893%
2025-11-14	27.7800	27.794000	27.625000	27.7300	+0.181%	26,746	+20.303%
2025-11-13	27.9100	27.940100	27.680000	27.6800	-1.037%	18,704	+20.520%
2025-11-12	28.0800	28.160000	27.970000	27.9700	-0.851%	9,214	+19.271%
2025-11-11	28.0700	28.210000	28.065300	28.2100	+0.750%	23,753	+18.256%
2025-11-10	28.0700	28.089900	27.880000	28.0000	-0.245%	10,265	+19.143%
2025-11-07	27.6800	28.070000	27.680000	28.0689	+1.625%	15,573	+18.850%
2025-11-06	27.7400	27.770000	27.610000	27.6200	-0.361%	16,575	+20.782%
2025-11-05	27.7900	27.792100	27.631100	27.7200	+0.185%	14,426	+20.346%
2025-11-04	27.6800	27.680000	27.540000	27.6689	+0.025%	10,377	+20.569%
2025-11-03	27.5000	27.661900	27.300000	27.6619	-0.091%	27,160	+20.599%
2025-10-31	27.5000	27.730000	27.370000	27.6872	+0.498%	17,684	+20.489%
2025-10-30	27.3800	27.640000	27.380000	27.5500	+0.654%	20,166	+21.089%
2025-10-29	27.8500	27.890000	27.320000	27.3710	-2.246%	31,458	+21.881%
2025-10-28	28.5400	28.540000	28.000000	28.0000	-1.961%	67,601	+19.143%
2025-10-27	28.5100	28.560000	28.370000	28.5600	+0.422%	15,656	+16.807%
2025-10-24	28.5400	28.560000	28.440000	28.4400	+0.282%	14,849	+17.300%
2025-10-23	28.5100	28.510000	28.220000	28.3600	-0.176%	41,747	+17.630%
2025-10-22	28.3500	28.430000	28.300000	28.4100	+0.495%	32,059	+17.423%
2025-10-21	28.4200	28.450000	28.240000	28.2700	-0.500%	229,038	+18.005%
2025-10-20	28.3200	28.412000	28.220000	28.4120	+0.859%	47,728	+17.415%
2025-10-17	27.9500	28.170000	27.920000	28.1700	+0.882%	11,171	+18.424%
2025-10-16	28.1000	28.136200	27.900000	27.9236	-0.451%	18,617	+19.469%
2025-10-15	27.7700	28.145000	27.770000	28.0500	+1.520%	72,168	+18.930%
2025-10-14	27.3800	27.680000	27.380000	27.6301	+0.874%	202,505	+20.738%
2025-10-13	27.1800	27.410000	27.180000	27.3907	+0.775%	9,896	+21.793%
2025-10-10	27.6000	27.630000	27.170100	27.1800	-1.272%	10,781	+22.737%
2025-10-09	27.7100	27.754400	27.470000	27.5303	-0.613%	22,297	+21.176%
2025-10-08	27.7800	27.817100	27.646874	27.7000	-0.467%	10,064	+20.433%
2025-10-07	27.9900	27.990000	27.780000	27.8300	-0.387%	13,092	+19.871%
2025-10-06	28.1800	28.180000	27.938000	27.9380	-0.683%	12,366	+19.407%
2025-10-03	28.0700	28.310000	28.070000	28.1300	+0.357%	12,088	+18.592%
2025-10-02	28.0541	28.070000	27.869900	28.0300	-0.532%	26,561	+19.015%
2025-10-01	28.1200	28.260000	28.080000	28.1800	+0.249%	79,004	+18.382%
2025-09-30	27.9200	28.110000	27.880000	28.1100	+0.717%	20,606	+18.677%
2025-09-29	27.9900	27.990000	27.851100	27.9100	+0.011%	11,754	+19.527%
2025-09-26	27.7650	27.950000	27.765000	27.9069	+0.966%	6,158	+19.540%
2025-09-25	27.7200	27.724900	27.640000	27.6400	-0.879%	13,643	+20.695%
2025-09-24	28.1600	28.160000	27.885000	27.8850	-1.005%	28,478	+19.634%
2025-09-23	27.9400	28.170000	27.940000	28.1681	+0.816%	15,962	+18.432%
2025-09-22	27.8700	27.957600	27.745000	27.9400	+0.276%	21,666	+19.399%
2025-09-19	28.0100	28.060000	27.860000	27.8630	-0.596%	33,089	+19.729%
2025-09-18	27.9900	28.139900	27.930000	28.0300	+0.357%	55,360	+19.015%
2025-09-17	28.0800	28.340000	27.930300	27.9303	-0.322%	8,002	+19.440%
2025-09-16	28.2200	28.250000	27.970000	28.0204	-0.732%	12,467	+19.056%
2025-09-15	28.3352	28.385000	28.180000	28.2270	-0.280%	12,032	+18.185%
2025-09-12	28.3408	28.385000	28.230000	28.3062	-0.260%	8,440	+17.854%
2025-09-11	27.9900	28.420000	27.990000	28.3800	+1.575%	21,559	+17.548%
2025-09-10	27.9800	28.145000	27.900000	27.9400	-0.047%	16,360	+19.399%
2025-09-09	27.9100	27.960000	27.840000	27.9530	-0.192%	34,691	+19.343%
2025-09-08	27.9300	28.008800	27.819700	28.0069	-0.262%	20,489	+19.114%
2025-09-05	28.1500	28.150000	27.940300	28.0804	+0.831%	14,430	+18.802%
2025-09-04	27.6800	27.849000	27.611900	27.8490	+0.859%	15,214	+19.789%
2025-09-03	27.5000	27.611800	27.485000	27.6118	+0.338%	12,696	+20.818%
2025-09-02	27.7400	27.750000	27.490000	27.5189	-1.753%	7,217	+21.226%
2025-08-29	27.8400	28.010000	27.840000	28.0100	+0.696%	27,121	+19.100%
2025-08-28	27.9100	27.910000	27.663100	27.8165	-0.264%	10,877	+19.929%
2025-08-27	27.5900	27.930000	27.590000	27.8900	+1.210%	23,942	+19.613%
2025-08-26	27.6900	27.690000	27.525700	27.5566	-0.012%	18,070	+21.060%
2025-08-25	27.6600	27.660000	27.549400	27.5600	-0.543%	7,883	+21.045%
2025-08-22	27.7000	27.886200	27.700000	27.7105	+1.660%	12,515	+20.388%
2025-08-21	27.2700	27.330000	27.155000	27.2581	-0.300%	19,868	+22.386%
2025-08-20	27.3400	27.490000	27.285900	27.3400	+0.336%	12,455	+22.019%
2025-08-19	26.8800	27.248500	26.880000	27.2485	+1.787%	29,809	+22.429%
2025-08-18	27.0049	27.004900	26.770200	26.7702	-0.669%	16,665	+24.616%
2025-08-15	26.8900	27.019900	26.890000	26.9506	+0.411%	18,640	+23.782%
2025-08-14	26.9100	26.910000	26.683000	26.8403	-0.812%	25,430	+24.291%
2025-08-13	26.8800	27.087500	26.810000	27.0600	+0.857%	12,793	+23.282%
2025-08-12	26.6900	26.830000	26.505500	26.8300	+0.903%	27,749	+24.338%
2025-08-11	26.7100	26.770000	26.590000	26.5900	-0.561%	14,281	+25.461%
2025-08-08	27.0000	27.022000	26.730000	26.7400	-0.815%	41,457	+24.757%
2025-08-07	27.1000	27.100000	26.810000	26.9597	+0.285%	17,133	+23.740%
2025-08-06	27.1800	27.180000	26.883200	26.8832	-0.962%	43,515	+24.092%
2025-08-05	26.9700	27.177500	26.950100	27.1442	+0.784%	16,614	+22.899%
2025-08-04	26.7700	27.030000	26.770000	26.9330	+0.873%	11,048	+23.863%
2025-08-01	26.8900	26.890000	26.500000	26.7000	-0.447%	22,922	+24.944%
2025-07-31	27.1100	27.200000	26.800000	26.8200	-1.535%	27,548	+24.385%
2025-07-30	27.7000	27.700000	27.080000	27.2380	-1.526%	34,278	+22.476%
2025-07-29	27.3200	27.680000	27.320000	27.6600	+2.036%	20,698	+20.607%
2025-07-28	27.5300	27.530000	27.108200	27.1082	-1.638%	11,993	+23.062%
2025-07-25	27.6200	27.620000	27.330000	27.5595	-0.059%	5,645	+21.047%
2025-07-24	27.6900	27.690000	27.575700	27.5757	-0.556%	11,103	+20.976%
2025-07-23	27.7400	27.750000	27.630000	27.7300	+0.079%	15,407	+20.303%
2025-07-22	27.4800	27.710000	27.460000	27.7080	+1.643%	11,924	+20.398%
2025-07-21	27.3400	27.400000	27.240000	27.2600	+0.187%	105,687	+22.377%
2025-07-18	27.2400	27.260000	27.130000	27.2090	+0.180%	15,740	+22.606%
2025-07-17	27.2300	27.270000	27.080000	27.1600	-0.220%	21,648	+22.828%
2025-07-16	27.2100	27.290000	27.030000	27.2200	+0.760%	31,731	+22.557%
2025-07-15	27.3700	27.370100	26.970000	27.0146	-1.299%	34,309	+23.489%
2025-07-14	27.2900	27.370000	27.160000	27.3700	+0.692%	23,389	+21.885%
2025-07-11	26.9800	27.249700	26.939500	27.1818	+0.154%	11,425	+22.729%
2025-07-10	27.0100	27.290000	27.010000	27.1400	+0.528%	184,183	+22.918%
2025-07-09	27.1000	27.100000	26.950000	26.9975	-0.112%	47,732	+23.567%
2025-07-08	27.0600	27.130000	26.993400	27.0278	-0.193%	11,038	+23.428%
2025-07-07	27.2900	27.390000	26.960000	27.0800	-0.915%	74,961	+23.191%
2025-07-03	27.2300	27.390000	27.230000	27.3300	+0.294%	7,101	+22.064%
2025-07-02	27.1200	27.260000	27.030100	27.2500	+0.294%	22,229	+22.422%
2025-07-01	27.0200	27.370000	26.970000	27.1700	+0.444%	56,784	+22.782%
2025-06-30	26.9400	27.050000	26.660000	27.0500	+0.573%	112,915	+23.327%
2025-06-27	26.8700	27.120000	26.800000	26.8960	+0.336%	9,868	+24.033%
2025-06-26	26.8200	26.820000	26.510000	26.8060	-0.810%	16,047	+24.450%
2025-06-25	27.6400	27.640000	27.025000	27.0250	-2.627%	18,779	+23.441%
2025-06-24	27.7700	27.850000	27.660000	27.7540	+0.150%	17,705	+20.199%
2025-06-23	27.3900	27.712400	27.390000	27.7124	+1.138%	20,222	+20.379%
2025-06-20	27.5200	27.618400	27.334600	27.4007	-0.107%	8,393	+21.749%
2025-06-18	27.3700	27.630000	27.370000	27.4300	+0.293%	75,864	+21.619%
2025-06-17	27.3700	27.490000	27.263000	27.3500	-0.037%	21,827	+21.974%
2025-06-16	27.5600	27.700000	27.290000	27.3600	-0.033%	17,232	+21.930%
2025-06-13	27.4900	27.490000	27.215000	27.3690	-0.905%	17,304	+21.890%
2025-06-12	27.4800	27.620000	27.480000	27.6190	+0.296%	13,262	+20.786%
2025-06-11	27.7800	27.870000	27.500000	27.5375	-0.668%	20,226	+21.144%
2025-06-10	27.6000	27.730000	27.600000	27.7226	+0.670%	38,239	+20.335%
2025-06-09	27.5300	27.690000	27.410000	27.5380	+0.065%	9,751	+21.142%
2025-06-06	27.4400	27.520000	27.368300	27.5200	+0.880%	13,318	+21.221%
2025-06-05	27.2316	27.402900	27.230000	27.2800	-0.291%	12,441	+22.287%
2025-06-04	27.3200	27.420000	27.160000	27.3595	+0.130%	3,700	+21.932%
2025-06-03	27.3700	27.410000	27.117800	27.3240	-0.386%	16,767	+22.090%
2025-06-02	27.2600	27.430000	27.218100	27.4300	+0.146%	7,354	+21.619%
2025-05-30	27.2900	27.410000	27.090300	27.3900	+0.110%	11,793	+21.796%
2025-05-29	27.2300	27.450900	27.210000	27.3600	+0.997%	23,879	+21.930%
2025-05-28	27.0900	27.106500	26.924700	27.0900	0.000%	26,172	+23.145%
2025-05-27	26.8600	27.151100	26.750000	27.0900	+1.861%	7,788	+23.145%
2025-05-23	26.5300	26.678900	26.450000	26.5950	+0.019%	13,021	+25.437%
2025-05-22	26.6600	26.720000	26.419300	26.5900	-0.337%	16,301	+25.461%
2025-05-21	27.1840	27.184000	26.680000	26.6800	-2.734%	7,971	+25.037%
2025-05-20	27.4800	27.530000	27.390000	27.4300	-0.616%	107,238	+21.619%
2025-05-19	27.3500	27.620000	27.350000	27.6000	+0.109%	18,459	+20.870%
2025-05-16	27.2353	27.570000	27.233000	27.5700	+1.342%	17,570	+21.001%
2025-05-15	26.8600	27.247900	26.860000	27.2050	+1.545%	17,587	+22.625%
2025-05-14	26.9900	26.990000	26.720000	26.7911	-1.030%	21,646	+24.519%
2025-05-13	27.4200	27.420000	26.980000	27.0700	-1.129%	119,085	+23.236%
2025-05-12	27.6000	27.600000	27.300000	27.3792	+0.919%	42,064	+21.844%
2025-05-09	26.9900	27.180000	26.990000	27.1300	+0.668%	15,622	+22.964%
2025-05-08	27.1600	27.190000	26.840000	26.9500	-0.407%	16,304	+23.785%
2025-05-07	27.1200	27.260000	27.030300	27.0600	+0.259%	13,255	+23.282%
2025-05-06	26.9929	27.140000	26.890000	26.9900	-0.589%	17,589	+23.601%
2025-05-05	27.1400	27.319900	27.140000	27.1500	-0.294%	16,576	+22.873%
2025-05-02	27.1700	27.310000	27.120000	27.2300	+1.415%	9,956	+22.512%
2025-05-01	26.8700	27.074600	26.790000	26.8500	+0.112%	31,987	+24.246%
2025-04-30	26.4900	26.840000	26.322800	26.8200	+0.713%	27,141	+24.385%
2025-04-29	26.6600	26.730000	26.458300	26.6300	-0.300%	13,207	+25.272%
2025-04-28	26.5100	26.740000	26.430000	26.7100	+0.786%	17,300	+24.897%
2025-04-25	26.4300	26.579500	26.360000	26.5016	+0.006%	8,312	+25.879%
2025-04-24	26.4600	26.639900	26.350000	26.5000	+0.239%	129,578	+25.887%
2025-04-23	26.6700	26.840000	26.290000	26.4367	+0.673%	39,771	+26.188%
2025-04-22	26.2602	26.370500	26.050000	26.2600	+1.901%	22,310	+27.037%
2025-04-21	26.1200	26.120000	25.480000	25.7700	-2.127%	16,308	+29.453%
2025-04-17	26.0400	26.514800	26.040000	26.3300	+1.896%	51,231	+26.700%
2025-04-16	25.9500	26.182200	25.725000	25.8400	-0.041%	69,539	+29.102%
2025-04-15	25.8600	26.000000	25.810000	25.8506	+0.196%	162,197	+29.049%
2025-04-14	25.5300	25.851100	25.490000	25.8000	+2.097%	11,509	+29.302%
2025-04-11	24.6700	25.270000	24.580000	25.2700	+1.161%	11,002	+32.014%
2025-04-10	25.2800	25.385300	24.470000	24.9800	-2.384%	46,264	+33.547%
2025-04-09	23.7000	25.690000	23.150000	25.5900	+6.569%	112,787	+30.363%
2025-04-08	25.2500	25.250000	23.790000	24.0127	-2.506%	35,337	+38.926%
2025-04-07	24.7100	25.545000	24.190000	24.6300	-2.840%	211,733	+35.445%
2025-04-04	26.1400	26.140000	25.340000	25.3500	-4.340%	53,770	+31.598%
2025-04-03	27.2300	27.230000	26.500000	26.5000	-4.124%	48,840	+25.887%
2025-04-02	27.3700	27.690000	27.330000	27.6400	+0.509%	48,145	+20.695%
2025-04-01	27.6400	27.640000	27.160000	27.5000	-0.036%	126,005	+21.309%
2025-03-31	27.2800	27.630000	27.251000	27.5100	+1.140%	38,466	+21.265%
2025-03-28	27.3400	27.340000	27.080000	27.2000	-0.037%	19,631	+22.647%
2025-03-27	27.4900	27.590000	27.170000	27.2100	-0.983%	23,276	+22.602%
2025-03-26	27.4600	27.570000	27.370000	27.4800	+0.545%	26,516	+21.397%
2025-03-25	27.5800	27.639900	27.160000	27.3311	-0.974%	37,745	+22.059%
2025-03-24	27.3500	27.630000	27.290000	27.6000	+1.883%	17,918	+20.870%
2025-03-21	27.3500	27.350000	27.090000	27.0900	-1.419%	19,781	+23.145%
2025-03-20	27.6100	27.610000	27.470000	27.4800	-0.254%	15,112	+21.397%
2025-03-19	27.5400	27.730000	27.340000	27.5500	+0.145%	43,563	+21.089%
2025-03-18	27.7250	27.790000	27.440000	27.5100	-0.728%	85,116	+21.265%
2025-03-17	27.1600	27.780000	27.160000	27.7118	+1.732%	25,440	+20.382%
2025-03-14	27.0300	27.250000	26.860000	27.2400	+1.718%	79,771	+22.467%
2025-03-13	27.3700	27.490000	26.780000	26.7800	-2.263%	17,042	+24.571%
2025-03-12	27.5300	27.530000	27.270000	27.4000	-0.182%	21,902	+21.752%
2025-03-11	27.8300	27.870000	27.271900	27.4500	-1.115%	16,479	+21.530%
2025-03-10	27.9800	28.200000	27.620000	27.7596	-1.035%	31,504	+20.175%
2025-03-07	27.9800	28.190700	27.780000	28.0500	+0.448%	31,393	+18.930%
2025-03-06	28.4000	28.404000	27.920000	27.9250	-2.734%	69,875	+19.463%
2025-03-05	28.2700	28.750000	28.210000	28.7100	+1.056%	26,124	+16.196%
2025-03-04	28.7500	28.820000	28.410000	28.4100	-1.148%	38,921	+17.423%
2025-03-03	28.7100	28.910000	28.595000	28.7400	+0.384%	42,682	+16.075%
2025-02-28	28.4900	28.630000	28.370000	28.6300	+0.810%	25,991	+16.521%
2025-02-27	28.2500	28.570000	28.250000	28.4000	+0.389%	119,710	+17.465%
2025-02-26	28.4500	28.510000	28.180000	28.2900	-0.321%	118,996	+17.922%
2025-02-25	28.2200	28.469800	28.220000	28.3812	+0.789%	346,526	+17.543%
2025-02-24	28.0700	28.310000	27.969000	28.1590	+0.496%	163,128	+18.470%
2025-02-21	28.2700	28.320000	27.850000	28.0200	-0.779%	47,566	+19.058%
2025-02-20	28.1100	28.300000	28.030000	28.2400	+0.427%	42,279	+18.130%
2025-02-19	28.0100	28.215000	27.990000	28.1200	-0.036%	29,785	+18.634%
2025-02-18	27.9700	28.270000	27.970000	28.1300	+0.357%	35,982	+18.592%
2025-02-14	28.2300	28.323200	28.030000	28.0300	-0.497%	15,941	+19.015%
2025-02-13	27.9200	28.220000	27.880000	28.1700	+1.076%	13,252	+18.424%
2025-02-12	27.5800	27.980000	27.580000	27.8700	-0.645%	20,909	+19.699%
2025-02-11	27.8100	28.051000	27.810000	28.0510	+0.325%	18,080	+18.926%
2025-02-10	28.0400	28.040000	27.820000	27.9600	-0.036%	18,832	+19.313%
2025-02-07	28.0900	28.090000	27.840100	27.9700	-0.178%	24,640	+19.271%
2025-02-06	28.0500	28.050000	27.894200	28.0200	+0.286%	12,383	+19.058%
2025-02-05	27.7900	28.020000	27.735000	27.9400	+1.305%	85,938	+19.399%
2025-02-04	27.4200	27.660000	27.343500	27.5800	0.000%	29,365	+20.957%
2025-02-03	27.3000	27.650000	27.157500	27.5800	-0.289%	50,558	+20.957%