Dark

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

At Close

Oct 1, 2026 3:59:51 PM EDT

29.35USD-0.744%(-0.22)170,500

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-29.57)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

29.87USD+0.151%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	29.5300	29.530000	29.190000	29.4000	-0.575%	170,503	0.000%
2026-09-30	29.9600	29.960000	29.570000	29.5700	-1.004%	36,403	-0.575%
2026-09-29	29.8200	29.950000	29.725000	29.8700	+0.101%	52,385	-1.573%
2026-09-28	30.0000	30.050000	29.775000	29.8400	-0.201%	28,946	-1.475%
2026-09-25	30.0600	30.060000	29.770000	29.9000	-0.267%	19,673	-1.672%
2026-09-24	30.1100	30.160000	29.960000	29.9800	-0.581%	30,832	-1.935%
2026-09-23	30.3500	30.360000	30.155100	30.1551	-1.196%	33,935	-2.504%
2026-09-22	30.6000	30.600000	30.470000	30.5200	-0.098%	10,905	-3.670%
2026-09-21	30.3800	30.600000	30.380000	30.5500	+0.892%	22,662	-3.764%
2026-09-18	30.3900	30.449600	30.280000	30.2800	-0.916%	93,804	-2.906%
2026-09-17	30.6900	30.690000	30.560000	30.5600	+0.262%	12,649	-3.796%
2026-09-16	30.6900	30.900000	30.290000	30.4800	-0.490%	211,793	-3.543%
2026-09-15	30.7500	30.750000	30.590000	30.6300	-0.358%	105,975	-4.016%
2026-09-14	30.8700	31.000000	30.680000	30.7400	-0.389%	17,723	-4.359%
2026-09-11	30.9600	30.960000	30.780000	30.8600	+0.325%	9,931	-4.731%
2026-09-10	31.0000	31.110000	30.690000	30.7600	-0.614%	22,840	-4.421%
2026-09-09	31.2100	31.245000	30.900000	30.9500	-0.928%	16,417	-5.008%
2026-09-08	31.1200	31.390000	31.120000	31.2400	+0.014%	21,088	-5.890%
2026-09-04	31.3600	31.520000	31.235500	31.2355	-0.619%	13,491	-5.876%
2026-09-03	31.4300	31.440000	31.240000	31.4300	+0.512%	34,772	-6.459%
2026-09-02	31.4400	31.440000	31.140000	31.2700	-0.446%	12,488	-5.980%
2026-09-01	31.3700	31.550000	31.310000	31.4100	+0.064%	21,773	-6.399%
2026-08-31	31.5700	31.570000	31.210000	31.3900	-0.759%	18,616	-6.340%
2026-08-28	31.9600	31.960000	31.630000	31.6300	-0.683%	11,458	-7.050%
2026-08-27	31.9300	31.990000	31.810000	31.8475	-0.818%	10,478	-7.685%
2026-08-26	32.2900	32.290000	32.110000	32.1100	-0.470%	18,736	-8.440%
2026-08-25	32.3200	32.330000	32.150000	32.2616	+0.067%	8,758	-8.870%
2026-08-24	32.1300	32.255000	31.995000	32.2400	+0.576%	19,933	-8.809%
2026-08-21	32.1700	32.170000	31.949000	32.0553	-0.015%	8,291	-8.283%
2026-08-20	31.9800	32.185000	31.970000	32.0600	+0.094%	16,957	-8.297%
2026-08-19	32.0100	32.045000	31.810000	32.0300	+0.628%	25,164	-8.211%
2026-08-18	32.0700	32.135500	31.825000	31.8300	-0.282%	28,598	-7.634%
2026-08-17	32.0700	32.070000	31.840000	31.9200	-0.685%	10,051	-7.895%
2026-08-14	32.1000	32.200000	32.100000	32.1400	+0.187%	43,921	-8.525%
2026-08-13	31.9200	32.150000	31.920000	32.0800	+1.039%	17,613	-8.354%
2026-08-12	31.5000	31.750000	31.500000	31.7500	+1.050%	28,954	-7.402%
2026-08-11	31.7000	31.700000	31.400000	31.4200	-0.946%	24,828	-6.429%
2026-08-10	32.0000	32.000000	31.620000	31.7200	-1.337%	226,535	-7.314%
2026-08-07	32.0300	32.230000	31.990000	32.1500	+0.375%	55,109	-8.554%
2026-08-06	32.5500	32.550000	31.970100	32.0300	-1.050%	63,222	-8.211%
2026-08-05	32.2900	32.370000	32.180000	32.3700	+0.590%	57,171	-9.175%
2026-08-04	32.1200	32.286000	31.900000	32.1800	-0.679%	45,898	-8.639%
2026-08-03	32.4400	32.570000	32.300000	32.4000	+0.062%	188,177	-9.259%
2026-07-31	32.6000	32.600000	32.230000	32.3800	-0.528%	10,825	-9.203%
2026-07-30	33.1000	33.100000	32.333900	32.5519	-1.273%	19,833	-9.683%
2026-07-29	33.2100	33.210000	32.955000	32.9717	-0.598%	18,683	-10.833%
2026-07-28	33.4400	33.440000	33.170000	33.1700	-0.036%	55,702	-11.366%
2026-07-27	33.3500	33.350000	33.140000	33.1819	-0.480%	16,494	-11.397%
2026-07-24	32.9000	33.370000	32.900000	33.3420	+2.273%	235,938	-11.823%
2026-07-23	32.6100	32.795000	32.559500	32.6011	-0.117%	36,519	-9.819%
2026-07-22	32.9100	32.910000	32.590200	32.6393	-0.732%	22,867	-9.925%
2026-07-21	32.8000	32.880000	32.770000	32.8800	+0.443%	18,358	-10.584%
2026-07-20	32.8200	32.860000	32.660000	32.7350	-0.380%	83,345	-10.188%
2026-07-17	32.9100	33.140000	32.738200	32.8600	+0.171%	8,440	-10.530%
2026-07-16	32.1000	32.803900	32.100000	32.8039	+2.479%	16,498	-10.377%
2026-07-15	32.1400	32.346599	31.939900	32.0104	-0.092%	22,173	-8.155%
2026-07-14	32.0600	32.070100	31.980000	32.0400	-0.063%	24,179	-8.240%
2026-07-13	31.9400	32.143200	31.920000	32.0602	+0.660%	16,138	-8.298%
2026-07-10	32.0400	32.040000	31.630000	31.8500	+0.091%	14,281	-7.692%
2026-07-09	31.8700	32.009900	31.760000	31.8210	+0.066%	73,325	-7.608%
2026-07-08	32.3100	32.310000	31.800000	31.8000	-1.578%	12,537	-7.547%
2026-07-07	32.1200	32.460000	32.115000	32.3100	+1.244%	15,765	-9.006%
2026-07-06	32.1900	32.190000	31.870000	31.9129	-0.732%	47,554	-7.874%
2026-07-02	31.9300	32.150000	31.900000	32.1483	+1.197%	7,696	-8.549%
2026-07-01	31.6800	31.940000	31.680000	31.7681	+0.226%	28,920	-7.454%
2026-06-30	31.8900	31.950000	31.695000	31.6966	-1.533%	19,469	-7.246%
2026-06-29	32.1800	32.190000	31.900000	32.1900	-0.099%	16,851	-8.667%
2026-06-26	32.0300	32.221800	31.970000	32.2218	+1.199%	17,087	-8.757%
2026-06-25	31.8400	31.840000	31.545000	31.8400	+0.020%	44,505	-7.663%
2026-06-24	31.8900	31.890000	31.617556	31.8336	+0.201%	19,236	-7.645%
2026-06-23	31.4000	31.840000	31.400000	31.7698	+1.359%	31,693	-7.459%
2026-06-22	31.0700	31.480000	31.055000	31.3439	+1.207%	13,594	-6.202%
2026-06-18	31.1800	31.180000	30.950000	30.9700	+0.227%	18,966	-5.069%
2026-06-17	31.5800	31.580000	30.880000	30.9000	-2.387%	12,592	-4.854%
2026-06-16	31.8500	31.850000	31.589500	31.6555	+0.112%	20,865	-7.125%
2026-06-15	31.9200	31.920000	31.600000	31.6200	-0.722%	7,459	-7.021%
2026-06-12	31.6600	31.890000	31.660000	31.8500	+0.983%	8,727	-7.692%
2026-06-11	31.5900	31.724000	31.450000	31.5400	+0.088%	13,031	-6.785%
2026-06-10	31.5700	31.760000	31.500000	31.5122	+0.166%	116,787	-6.703%
2026-06-09	30.9400	31.550000	30.940000	31.4600	+2.383%	10,531	-6.548%
2026-06-08	31.1600	31.269000	30.671000	30.7277	-1.391%	10,774	-4.321%
2026-06-05	30.7900	31.320000	30.790000	31.1610	+1.106%	9,206	-5.651%
2026-06-04	30.8000	30.820000	30.580000	30.8200	+1.182%	10,366	-4.607%
2026-06-03	30.3800	30.680000	30.380000	30.4600	+0.212%	12,740	-3.480%
2026-06-02	30.3100	30.400000	30.220000	30.3956	+0.382%	8,890	-3.275%
2026-06-01	30.8000	30.800000	30.270000	30.2800	-1.975%	15,939	-2.906%
2026-05-29	31.1600	31.160000	30.778000	30.8900	-1.057%	28,687	-4.824%
2026-05-28	31.3100	31.360000	31.195400	31.2200	-0.445%	8,069	-5.830%
2026-05-27	31.4300	31.565000	31.359700	31.3597	-0.382%	12,321	-6.249%
2026-05-26	31.4000	31.485100	31.330000	31.4800	+0.645%	51,974	-6.607%
2026-05-22	31.3100	31.370000	31.150000	31.2782	+0.283%	16,600	-6.005%
2026-05-21	31.0400	31.230000	30.865000	31.1900	+0.096%	34,850	-5.739%
2026-05-20	30.8300	31.160000	30.830000	31.1600	+1.329%	10,066	-5.648%
2026-05-19	30.7200	30.810000	30.635000	30.7513	+0.107%	15,177	-4.394%
2026-05-18	30.5300	30.780000	30.530000	30.7183	+0.994%	11,799	-4.292%
2026-05-15	30.8700	30.870000	30.416100	30.4161	-1.674%	24,746	-3.341%
2026-05-14	31.1000	31.140000	30.930000	30.9340	-0.213%	10,457	-4.959%
2026-05-13	31.0001	31.120000	30.875000	31.0000	-0.482%	26,790	-5.161%
2026-05-12	31.2000	31.230000	30.940000	31.1500	+0.169%	51,149	-5.618%
2026-05-11	31.2000	31.220100	31.015000	31.0975	+0.050%	96,079	-5.459%
2026-05-08	31.0300	31.220000	31.030000	31.0820	+0.491%	5,342	-5.411%
2026-05-07	31.0800	31.155600	30.889900	30.9300	-0.706%	10,001	-4.947%
2026-05-06	30.9500	31.218000	30.950000	31.1500	+1.334%	25,089	-5.618%
2026-05-05	30.7200	30.795000	30.529200	30.7400	+0.458%	14,761	-4.359%
2026-05-04	30.7400	30.855000	30.540100	30.6000	-0.736%	22,177	-3.922%
2026-05-01	30.9000	30.920000	30.770000	30.8269	-0.193%	12,158	-4.629%
2026-04-30	30.4100	30.890000	30.410000	30.8864	+1.581%	14,294	-4.812%
2026-04-29	30.5700	30.625100	30.300000	30.4058	-0.635%	12,873	-3.308%
2026-04-28	30.4400	30.630000	30.260000	30.6000	+0.824%	42,885	-3.922%
2026-04-27	30.4100	30.509900	30.310000	30.3500	-0.230%	19,970	-3.130%
2026-04-24	30.4900	30.680000	30.420000	30.4200	-0.230%	18,602	-3.353%
2026-04-23	30.2200	30.490000	30.220000	30.4900	+1.308%	25,102	-3.575%
2026-04-22	30.5700	30.600000	30.030000	30.0963	-1.373%	21,550	-2.314%
2026-04-21	30.9500	30.950000	30.440000	30.5152	-1.373%	19,652	-3.655%
2026-04-20	30.7800	30.970000	30.780000	30.9400	+0.259%	186,903	-4.977%
2026-04-17	30.5900	30.890000	30.520000	30.8600	+1.346%	26,510	-4.731%
2026-04-16	30.2300	30.450000	30.230000	30.4500	+0.794%	41,230	-3.448%
2026-04-15	30.1300	30.210000	29.980000	30.2100	+0.073%	11,221	-2.681%
2026-04-14	29.8900	30.190000	29.890000	30.1880	+1.320%	107,129	-2.610%
2026-04-13	29.7200	29.795000	29.540000	29.7947	+0.117%	16,775	-1.325%
2026-04-10	29.7400	29.860000	29.650000	29.7600	+0.337%	6,272	-1.210%
2026-04-09	29.3600	29.900000	29.360000	29.6600	+0.816%	17,124	-0.877%
2026-04-08	29.4400	29.470000	29.340000	29.4200	+1.623%	22,663	-0.068%
2026-04-07	28.7900	29.000000	28.725000	28.9500	+0.451%	16,313	+1.554%
2026-04-06	28.8000	28.926000	28.800000	28.8201	-0.235%	9,054	+2.012%
2026-04-02	28.4800	28.890000	28.480000	28.8880	+0.946%	11,563	+1.772%
2026-04-01	28.5000	28.670000	28.490000	28.6173	+0.553%	43,581	+2.735%
2026-03-31	28.3200	28.640000	28.170000	28.4600	+1.577%	18,521	+3.303%
2026-03-30	28.2200	28.380000	27.980000	28.0181	+0.244%	10,179	+4.932%
2026-03-27	28.1600	28.180000	27.900000	27.9500	-0.715%	33,556	+5.188%
2026-03-26	28.2100	28.380000	28.151200	28.1512	-0.511%	4,945	+4.436%
2026-03-25	28.4100	28.420000	28.260000	28.2958	+0.109%	12,323	+3.902%
2026-03-24	28.3000	28.490000	28.265000	28.2650	-0.374%	8,609	+4.016%
2026-03-23	28.6000	28.750000	28.370000	28.3711	+0.716%	12,782	+3.627%
2026-03-20	29.0300	29.030000	28.100000	28.1695	-3.033%	44,419	+4.368%
2026-03-19	29.1500	29.170000	28.930000	29.0507	-0.375%	14,219	+1.202%
2026-03-18	29.4900	29.530000	29.160000	29.1600	-1.286%	8,363	+0.823%
2026-03-17	29.6500	29.750000	29.540000	29.5400	+0.238%	22,991	-0.474%
2026-03-16	29.4400	29.680000	29.440000	29.4700	+0.890%	9,905	-0.238%
2026-03-13	29.5200	29.520000	29.180000	29.2100	-0.239%	18,678	+0.650%
2026-03-12	29.2300	29.400000	29.200000	29.2800	-0.415%	18,980	+0.410%
2026-03-11	29.6000	29.600000	29.330000	29.4020	-0.864%	89,415	-0.007%
2026-03-10	29.5400	29.939900	29.496000	29.6581	+0.064%	11,975	-0.870%
2026-03-09	29.3500	29.720000	29.010000	29.6390	+0.267%	13,845	-0.806%
2026-03-06	29.7200	29.720000	29.430000	29.5600	-1.137%	13,457	-0.541%
2026-03-05	29.9800	29.980000	29.709800	29.9000	-0.928%	14,854	-1.672%
2026-03-04	30.1200	30.190000	29.970000	30.1800	+0.166%	6,224	-2.584%
2026-03-03	29.9800	30.240000	29.740000	30.1299	-0.689%	12,344	-2.423%
2026-03-02	30.0700	30.400900	30.020000	30.3388	+0.358%	64,772	-3.094%
2026-02-27	30.1700	30.450000	30.170000	30.2305	+0.001%	22,953	-2.747%
2026-02-26	30.1600	30.260000	30.110000	30.2302	+0.533%	16,720	-2.746%
2026-02-25	30.0000	30.070000	29.890000	30.0699	+0.233%	21,233	-2.228%
2026-02-24	29.9800	30.040800	29.860000	30.0000	-0.067%	9,954	-2.000%
2026-02-23	29.9100	30.165000	29.860000	30.0200	+0.390%	20,017	-2.065%
2026-02-20	29.8000	29.903300	29.670000	29.9033	+0.688%	12,967	-1.683%
2026-02-19	29.7300	29.820000	29.585000	29.6989	-0.051%	55,899	-1.006%
2026-02-18	30.0700	30.070000	29.660000	29.7142	-1.478%	8,864	-1.057%
2026-02-17	29.9400	30.160000	29.835000	30.1600	+1.174%	10,570	-2.520%
2026-02-13	29.5400	29.890000	29.540000	29.8099	+1.256%	7,995	-1.375%
2026-02-12	29.7600	30.000000	29.440000	29.4400	-0.077%	12,756	-0.136%
2026-02-11	29.4900	29.640000	29.420000	29.4626	+0.292%	13,706	-0.212%
2026-02-10	29.0200	29.430000	29.020000	29.3768	+1.195%	17,865	+0.079%
2026-02-09	28.9600	29.030000	28.830000	29.0300	+0.207%	14,694	+1.275%
2026-02-06	28.7000	28.970000	28.679900	28.9700	+1.578%	6,471	+1.484%
2026-02-05	28.3600	28.587600	28.260000	28.5200	+0.465%	28,767	+3.086%
2026-02-04	28.1400	28.480000	28.100000	28.3880	+1.458%	21,386	+3.565%
2026-02-03	27.8500	27.985000	27.740000	27.9800	+0.395%	13,048	+5.075%
2026-02-02	28.0900	28.200000	27.870000	27.8700	-0.854%	123,685	+5.490%
2026-01-30	27.9800	28.110000	27.810000	28.1100	+0.429%	11,585	+4.589%
2026-01-29	27.7100	28.010000	27.620000	27.9900	+1.487%	17,870	+5.038%
2026-01-28	27.8700	27.920000	27.550000	27.5800	-1.032%	8,935	+6.599%
2026-01-27	27.8600	27.868100	27.789900	27.8676	+0.063%	4,740	+5.499%
2026-01-26	28.0000	28.000000	27.800000	27.8500	-0.286%	21,729	+5.566%
2026-01-23	27.8500	27.950100	27.740000	27.9300	+0.251%	249,214	+5.263%
2026-01-22	28.2000	28.200000	27.840000	27.8600	-1.241%	13,491	+5.528%
2026-01-21	28.3000	28.300000	28.010000	28.2100	+0.249%	13,955	+4.218%
2026-01-20	28.3700	28.370000	28.080000	28.1400	-1.417%	18,423	+4.478%
2026-01-16	28.1500	28.575000	28.150000	28.5446	+1.198%	15,507	+2.997%
2026-01-15	28.1800	28.360000	28.170100	28.2067	+0.484%	23,908	+4.231%
2026-01-14	27.9200	28.070700	27.820000	28.0707	+0.680%	53,366	+4.736%
2026-01-13	27.8000	27.910000	27.550000	27.8810	+0.490%	74,851	+5.448%
2026-01-12	27.7800	27.830000	27.700000	27.7450	-0.018%	46,268	+5.965%
2026-01-09	27.8600	27.880000	27.730000	27.7500	+0.217%	89,826	+5.946%
2026-01-08	27.4200	27.750000	27.420000	27.6900	+0.985%	24,984	+6.176%
2026-01-07	27.7100	27.740000	27.415000	27.4200	-0.544%	26,112	+7.221%
2026-01-06	27.2800	27.630000	27.280000	27.5700	+0.841%	65,527	+6.638%
2026-01-05	27.3400	27.470100	27.160000	27.3400	-0.068%	35,095	+7.535%
2026-01-02	27.3100	27.450000	27.140000	27.3587	+0.178%	22,370	+7.461%
2025-12-31	27.5800	27.580000	27.300000	27.3100	-0.871%	24,603	+7.653%
2025-12-30	27.5600	27.560000	27.440000	27.5500	+0.328%	29,703	+6.715%
2025-12-29	27.5100	27.510000	27.410000	27.4600	+0.182%	12,663	+7.065%
2025-12-26	27.3700	27.410000	27.300000	27.4100	+0.036%	14,021	+7.260%
2025-12-24	27.2900	27.430000	27.290000	27.4000	+0.735%	29,115	+7.299%
2025-12-23	27.2800	27.280000	27.170000	27.2000	-0.293%	42,774	+8.088%
2025-12-22	27.1900	27.320000	27.110000	27.2800	+0.442%	44,338	+7.771%
2025-12-19	27.2100	27.325000	27.160000	27.1600	-0.403%	21,932	+8.247%
2025-12-18	27.5400	27.540000	27.240000	27.2700	-0.474%	20,679	+7.811%
2025-12-17	27.3000	27.455000	27.290000	27.4000	+0.514%	31,898	+7.299%
2025-12-16	27.5000	27.500000	27.230000	27.2600	-0.945%	16,281	+7.850%
2025-12-15	27.4400	27.520000	27.334500	27.5200	+0.824%	18,691	+6.831%
2025-12-12	27.4100	27.507700	27.250000	27.2950	-1.166%	19,428	+7.712%
2025-12-11	27.6300	27.740000	27.520000	27.6170	+0.243%	25,250	+6.456%
2025-12-10	27.5500	27.643100	27.530200	27.5500	+0.325%	10,534	+6.715%
2025-12-09	27.6500	27.760000	27.460000	27.4608	-0.400%	12,625	+7.062%
2025-12-08	27.8500	27.850000	27.570000	27.5712	-1.001%	23,365	+6.633%
2025-12-05	27.8000	27.948300	27.800000	27.8500	-0.072%	17,440	+5.566%
2025-12-04	28.0500	28.080000	27.845000	27.8700	-0.358%	18,695	+5.490%
2025-12-03	28.0000	28.010000	27.874700	27.9700	+0.104%	178,913	+5.113%
2025-12-02	28.1100	28.110000	27.849900	27.9410	-0.282%	15,285	+5.222%
2025-12-01	28.0800	28.170000	28.020000	28.0200	-1.024%	21,022	+4.925%
2025-11-28	28.1700	28.350000	28.160000	28.3100	+0.354%	8,975	+3.850%
2025-11-26	28.0000	28.320000	28.000000	28.2100	+0.463%	36,235	+4.218%
2025-11-25	27.8900	28.190000	27.890000	28.0800	+0.862%	29,116	+4.701%
2025-11-24	27.8000	27.880000	27.680000	27.8400	+0.228%	44,949	+5.603%
2025-11-21	27.5200	27.870000	27.450000	27.7766	+1.445%	25,108	+5.844%
2025-11-20	27.7200	27.809900	27.380000	27.3810	-0.397%	18,613	+7.374%
2025-11-19	27.6800	27.710000	27.400000	27.4900	-0.794%	17,608	+6.948%
2025-11-18	27.5800	27.760000	27.565000	27.7100	+0.418%	21,395	+6.099%
2025-11-17	27.7800	27.825800	27.555000	27.5947	-0.488%	16,707	+6.542%
2025-11-14	27.7800	27.794000	27.625000	27.7300	+0.181%	26,746	+6.022%
2025-11-13	27.9100	27.940100	27.680000	27.6800	-1.037%	18,704	+6.214%
2025-11-12	28.0800	28.160000	27.970000	27.9700	-0.851%	9,214	+5.113%
2025-11-11	28.0700	28.210000	28.065300	28.2100	+0.750%	23,753	+4.218%
2025-11-10	28.0700	28.089900	27.880000	28.0000	-0.245%	10,265	+5.000%
2025-11-07	27.6800	28.070000	27.680000	28.0689	+1.625%	15,573	+4.742%
2025-11-06	27.7400	27.770000	27.610000	27.6200	-0.361%	16,575	+6.445%
2025-11-05	27.7900	27.792100	27.631100	27.7200	+0.185%	14,426	+6.061%
2025-11-04	27.6800	27.680000	27.540000	27.6689	+0.025%	10,377	+6.256%
2025-11-03	27.5000	27.661900	27.300000	27.6619	-0.091%	27,160	+6.283%
2025-10-31	27.5000	27.730000	27.370000	27.6872	+0.498%	17,684	+6.186%
2025-10-30	27.3800	27.640000	27.380000	27.5500	+0.654%	20,166	+6.715%
2025-10-29	27.8500	27.890000	27.320000	27.3710	-2.246%	31,458	+7.413%
2025-10-28	28.5400	28.540000	28.000000	28.0000	-1.961%	67,601	+5.000%
2025-10-27	28.5100	28.560000	28.370000	28.5600	+0.422%	15,656	+2.941%
2025-10-24	28.5400	28.560000	28.440000	28.4400	+0.282%	14,849	+3.376%
2025-10-23	28.5100	28.510000	28.220000	28.3600	-0.176%	41,747	+3.667%
2025-10-22	28.3500	28.430000	28.300000	28.4100	+0.495%	32,059	+3.485%
2025-10-21	28.4200	28.450000	28.240000	28.2700	-0.500%	229,038	+3.997%
2025-10-20	28.3200	28.412000	28.220000	28.4120	+0.859%	47,728	+3.477%
2025-10-17	27.9500	28.170000	27.920000	28.1700	+0.882%	11,171	+4.366%
2025-10-16	28.1000	28.136200	27.900000	27.9236	-0.451%	18,617	+5.287%
2025-10-15	27.7700	28.145000	27.770000	28.0500	+1.520%	72,168	+4.813%
2025-10-14	27.3800	27.680000	27.380000	27.6301	+0.874%	202,505	+6.406%
2025-10-13	27.1800	27.410000	27.180000	27.3907	+0.775%	9,896	+7.336%
2025-10-10	27.6000	27.630000	27.170100	27.1800	-1.272%	10,781	+8.168%
2025-10-09	27.7100	27.754400	27.470000	27.5303	-0.613%	22,297	+6.791%
2025-10-08	27.7800	27.817100	27.646874	27.7000	-0.467%	10,064	+6.137%
2025-10-07	27.9900	27.990000	27.780000	27.8300	-0.387%	13,092	+5.641%
2025-10-06	28.1800	28.180000	27.938000	27.9380	-0.683%	12,366	+5.233%
2025-10-03	28.0700	28.310000	28.070000	28.1300	+0.357%	12,088	+4.515%
2025-10-02	28.0541	28.070000	27.869900	28.0300	-0.532%	26,561	+4.888%
2025-10-01	28.1200	28.260000	28.080000	28.1800	+0.249%	79,004	+4.329%
2025-09-30	27.9200	28.110000	27.880000	28.1100	+0.717%	20,606	+4.589%
2025-09-29	27.9900	27.990000	27.851100	27.9100	+0.011%	11,754	+5.339%
2025-09-26	27.7650	27.950000	27.765000	27.9069	+0.966%	6,158	+5.350%
2025-09-25	27.7200	27.724900	27.640000	27.6400	-0.879%	13,643	+6.368%
2025-09-24	28.1600	28.160000	27.885000	27.8850	-1.005%	28,478	+5.433%
2025-09-23	27.9400	28.170000	27.940000	28.1681	+0.816%	15,962	+4.373%
2025-09-22	27.8700	27.957600	27.745000	27.9400	+0.276%	21,666	+5.225%
2025-09-19	28.0100	28.060000	27.860000	27.8630	-0.596%	33,089	+5.516%
2025-09-18	27.9900	28.139900	27.930000	28.0300	+0.357%	55,360	+4.888%
2025-09-17	28.0800	28.340000	27.930300	27.9303	-0.322%	8,002	+5.262%
2025-09-16	28.2200	28.250000	27.970000	28.0204	-0.732%	12,467	+4.924%
2025-09-15	28.3352	28.385000	28.180000	28.2270	-0.280%	12,032	+4.156%
2025-09-12	28.3408	28.385000	28.230000	28.3062	-0.260%	8,440	+3.864%
2025-09-11	27.9900	28.420000	27.990000	28.3800	+1.575%	21,559	+3.594%
2025-09-10	27.9800	28.145000	27.900000	27.9400	-0.047%	16,360	+5.225%
2025-09-09	27.9100	27.960000	27.840000	27.9530	-0.192%	34,691	+5.177%
2025-09-08	27.9300	28.008800	27.819700	28.0069	-0.262%	20,489	+4.974%
2025-09-05	28.1500	28.150000	27.940300	28.0804	+0.831%	14,430	+4.699%
2025-09-04	27.6800	27.849000	27.611900	27.8490	+0.859%	15,214	+5.569%
2025-09-03	27.5000	27.611800	27.485000	27.6118	+0.338%	12,696	+6.476%
2025-09-02	27.7400	27.750000	27.490000	27.5189	-1.753%	7,217	+6.836%
2025-08-29	27.8400	28.010000	27.840000	28.0100	+0.696%	27,121	+4.963%
2025-08-28	27.9100	27.910000	27.663100	27.8165	-0.264%	10,877	+5.693%
2025-08-27	27.5900	27.930000	27.590000	27.8900	+1.210%	23,942	+5.414%
2025-08-26	27.6900	27.690000	27.525700	27.5566	-0.012%	18,070	+6.690%
2025-08-25	27.6600	27.660000	27.549400	27.5600	-0.543%	7,883	+6.676%
2025-08-22	27.7000	27.886200	27.700000	27.7105	+1.660%	12,515	+6.097%
2025-08-21	27.2700	27.330000	27.155000	27.2581	-0.300%	19,868	+7.858%
2025-08-20	27.3400	27.490000	27.285900	27.3400	+0.336%	12,455	+7.535%
2025-08-19	26.8800	27.248500	26.880000	27.2485	+1.787%	29,809	+7.896%
2025-08-18	27.0049	27.004900	26.770200	26.7702	-0.669%	16,665	+9.824%
2025-08-15	26.8900	27.019900	26.890000	26.9506	+0.411%	18,640	+9.088%
2025-08-14	26.9100	26.910000	26.683000	26.8403	-0.812%	25,430	+9.537%
2025-08-13	26.8800	27.087500	26.810000	27.0600	+0.857%	12,793	+8.647%
2025-08-12	26.6900	26.830000	26.505500	26.8300	+0.903%	27,749	+9.579%
2025-08-11	26.7100	26.770000	26.590000	26.5900	-0.561%	14,281	+10.568%
2025-08-08	27.0000	27.022000	26.730000	26.7400	-0.815%	41,457	+9.948%
2025-08-07	27.1000	27.100000	26.810000	26.9597	+0.285%	17,133	+9.052%
2025-08-06	27.1800	27.180000	26.883200	26.8832	-0.962%	43,515	+9.362%
2025-08-05	26.9700	27.177500	26.950100	27.1442	+0.784%	16,614	+8.310%
2025-08-04	26.7700	27.030000	26.770000	26.9330	+0.873%	11,048	+9.160%
2025-08-01	26.8900	26.890000	26.500000	26.7000	-0.447%	22,922	+10.112%
2025-07-31	27.1100	27.200000	26.800000	26.8200	-1.535%	27,548	+9.620%
2025-07-30	27.7000	27.700000	27.080000	27.2380	-1.526%	34,278	+7.937%
2025-07-29	27.3200	27.680000	27.320000	27.6600	+2.036%	20,698	+6.291%
2025-07-28	27.5300	27.530000	27.108200	27.1082	-1.638%	11,993	+8.454%
2025-07-25	27.6200	27.620000	27.330000	27.5595	-0.059%	5,645	+6.678%
2025-07-24	27.6900	27.690000	27.575700	27.5757	-0.556%	11,103	+6.616%
2025-07-23	27.7400	27.750000	27.630000	27.7300	+0.079%	15,407	+6.022%
2025-07-22	27.4800	27.710000	27.460000	27.7080	+1.643%	11,924	+6.107%
2025-07-21	27.3400	27.400000	27.240000	27.2600	+0.187%	105,687	+7.850%
2025-07-18	27.2400	27.260000	27.130000	27.2090	+0.180%	15,740	+8.052%
2025-07-17	27.2300	27.270000	27.080000	27.1600	-0.220%	21,648	+8.247%
2025-07-16	27.2100	27.290000	27.030000	27.2200	+0.760%	31,731	+8.009%
2025-07-15	27.3700	27.370100	26.970000	27.0146	-1.299%	34,309	+8.830%
2025-07-14	27.2900	27.370000	27.160000	27.3700	+0.692%	23,389	+7.417%
2025-07-11	26.9800	27.249700	26.939500	27.1818	+0.154%	11,425	+8.161%
2025-07-10	27.0100	27.290000	27.010000	27.1400	+0.528%	184,183	+8.327%
2025-07-09	27.1000	27.100000	26.950000	26.9975	-0.112%	47,732	+8.899%
2025-07-08	27.0600	27.130000	26.993400	27.0278	-0.193%	11,038	+8.777%
2025-07-07	27.2900	27.390000	26.960000	27.0800	-0.915%	74,961	+8.567%
2025-07-03	27.2300	27.390000	27.230000	27.3300	+0.294%	7,101	+7.574%
2025-07-02	27.1200	27.260000	27.030100	27.2500	+0.294%	22,229	+7.890%
2025-07-01	27.0200	27.370000	26.970000	27.1700	+0.444%	56,784	+8.208%
2025-06-30	26.9400	27.050000	26.660000	27.0500	+0.573%	112,915	+8.688%
2025-06-27	26.8700	27.120000	26.800000	26.8960	+0.336%	9,868	+9.310%
2025-06-26	26.8200	26.820000	26.510000	26.8060	-0.810%	16,047	+9.677%
2025-06-25	27.6400	27.640000	27.025000	27.0250	-2.627%	18,779	+8.788%
2025-06-24	27.7700	27.850000	27.660000	27.7540	+0.150%	17,705	+5.931%
2025-06-23	27.3900	27.712400	27.390000	27.7124	+1.138%	20,222	+6.090%
2025-06-20	27.5200	27.618400	27.334600	27.4007	-0.107%	8,393	+7.297%
2025-06-18	27.3700	27.630000	27.370000	27.4300	+0.293%	75,864	+7.182%
2025-06-17	27.3700	27.490000	27.263000	27.3500	-0.037%	21,827	+7.495%
2025-06-16	27.5600	27.700000	27.290000	27.3600	-0.033%	17,232	+7.456%
2025-06-13	27.4900	27.490000	27.215000	27.3690	-0.905%	17,304	+7.421%
2025-06-12	27.4800	27.620000	27.480000	27.6190	+0.296%	13,262	+6.448%
2025-06-11	27.7800	27.870000	27.500000	27.5375	-0.668%	20,226	+6.764%
2025-06-10	27.6000	27.730000	27.600000	27.7226	+0.670%	38,239	+6.051%
2025-06-09	27.5300	27.690000	27.410000	27.5380	+0.065%	9,751	+6.762%
2025-06-06	27.4400	27.520000	27.368300	27.5200	+0.880%	13,318	+6.831%
2025-06-05	27.2316	27.402900	27.230000	27.2800	-0.291%	12,441	+7.771%
2025-06-04	27.3200	27.420000	27.160000	27.3595	+0.130%	3,700	+7.458%
2025-06-03	27.3700	27.410000	27.117800	27.3240	-0.386%	16,767	+7.598%
2025-06-02	27.2600	27.430000	27.218100	27.4300	+0.146%	7,354	+7.182%
2025-05-30	27.2900	27.410000	27.090300	27.3900	+0.110%	11,793	+7.338%
2025-05-29	27.2300	27.450900	27.210000	27.3600	+0.997%	23,879	+7.456%
2025-05-28	27.0900	27.106500	26.924700	27.0900	0.000%	26,172	+8.527%
2025-05-27	26.8600	27.151100	26.750000	27.0900	+1.861%	7,788	+8.527%
2025-05-23	26.5300	26.678900	26.450000	26.5950	+0.019%	13,021	+10.547%
2025-05-22	26.6600	26.720000	26.419300	26.5900	-0.337%	16,301	+10.568%
2025-05-21	27.1840	27.184000	26.680000	26.6800	-2.734%	7,971	+10.195%
2025-05-20	27.4800	27.530000	27.390000	27.4300	-0.616%	107,238	+7.182%
2025-05-19	27.3500	27.620000	27.350000	27.6000	+0.109%	18,459	+6.522%
2025-05-16	27.2353	27.570000	27.233000	27.5700	+1.342%	17,570	+6.638%
2025-05-15	26.8600	27.247900	26.860000	27.2050	+1.545%	17,587	+8.068%
2025-05-14	26.9900	26.990000	26.720000	26.7911	-1.030%	21,646	+9.738%
2025-05-13	27.4200	27.420000	26.980000	27.0700	-1.129%	119,085	+8.607%
2025-05-12	27.6000	27.600000	27.300000	27.3792	+0.919%	42,064	+7.381%
2025-05-09	26.9900	27.180000	26.990000	27.1300	+0.668%	15,622	+8.367%
2025-05-08	27.1600	27.190000	26.840000	26.9500	-0.407%	16,304	+9.091%
2025-05-07	27.1200	27.260000	27.030300	27.0600	+0.259%	13,255	+8.647%
2025-05-06	26.9929	27.140000	26.890000	26.9900	-0.589%	17,589	+8.929%
2025-05-05	27.1400	27.319900	27.140000	27.1500	-0.294%	16,576	+8.287%
2025-05-02	27.1700	27.310000	27.120000	27.2300	+1.415%	9,956	+7.969%
2025-05-01	26.8700	27.074600	26.790000	26.8500	+0.112%	31,987	+9.497%
2025-04-30	26.4900	26.840000	26.322800	26.8200	+0.713%	27,141	+9.620%
2025-04-29	26.6600	26.730000	26.458300	26.6300	-0.300%	13,207	+10.402%
2025-04-28	26.5100	26.740000	26.430000	26.7100	+0.786%	17,300	+10.071%
2025-04-25	26.4300	26.579500	26.360000	26.5016	+0.006%	8,312	+10.937%
2025-04-24	26.4600	26.639900	26.350000	26.5000	+0.239%	129,578	+10.943%
2025-04-23	26.6700	26.840000	26.290000	26.4367	+0.673%	39,771	+11.209%
2025-04-22	26.2602	26.370500	26.050000	26.2600	+1.901%	22,310	+11.957%
2025-04-21	26.1200	26.120000	25.480000	25.7700	-2.127%	16,308	+14.086%
2025-04-17	26.0400	26.514800	26.040000	26.3300	+1.896%	51,231	+11.660%
2025-04-16	25.9500	26.182200	25.725000	25.8400	-0.041%	69,539	+13.777%
2025-04-15	25.8600	26.000000	25.810000	25.8506	+0.196%	162,197	+13.730%
2025-04-14	25.5300	25.851100	25.490000	25.8000	+2.097%	11,509	+13.953%
2025-04-11	24.6700	25.270000	24.580000	25.2700	+1.161%	11,002	+16.343%