Dark

FVD
First Trust Value Line Dividend Fund
stock NYSE ETF

At Close

Aug 10, 2026 3:59:48 PM EDT

50.55USD-0.570%(-0.29)663,334

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-50.84)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

50.55USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	50.6900	50.690000	50.380000	50.5500	-0.570%	663,336	0.000%
2026-08-07	50.6200	50.880000	50.370000	50.8400	+0.395%	501,021	-0.570%
2026-08-06	50.9100	51.040000	50.470100	50.6400	+0.119%	655,798	-0.178%
2026-08-05	50.7700	50.770000	50.360100	50.5800	-0.079%	614,077	-0.059%
2026-08-04	50.1400	50.650000	49.875000	50.6200	+0.616%	942,696	-0.138%
2026-08-03	50.3200	50.590000	50.110000	50.3100	+0.339%	435,767	+0.477%
2026-07-31	50.0600	50.260000	49.850000	50.1400	-0.179%	353,679	+0.818%
2026-07-30	50.6400	50.700100	49.840000	50.2300	-1.219%	441,303	+0.637%
2026-07-29	50.9900	51.200000	50.755000	50.8500	-0.333%	457,936	-0.590%
2026-07-28	50.6600	51.410000	50.601800	51.0200	+1.715%	347,387	-0.921%
2026-07-27	50.0300	50.440000	50.030000	50.1600	+0.501%	434,925	+0.778%
2026-07-24	49.4300	49.975000	49.430000	49.9100	+1.237%	331,607	+1.282%
2026-07-23	49.1400	49.460000	49.100000	49.3000	+0.102%	816,303	+2.535%
2026-07-22	49.2500	49.475000	49.150000	49.2500	+0.326%	295,204	+2.640%
2026-07-21	49.2400	49.270000	48.980000	49.0900	-0.507%	366,767	+2.974%
2026-07-20	49.5600	49.660000	49.275000	49.3400	-0.524%	392,936	+2.452%
2026-07-17	49.9300	50.465000	49.472200	49.6000	-0.502%	485,704	+1.915%
2026-07-16	48.9900	49.850000	48.990000	49.8500	+2.068%	411,287	+1.404%
2026-07-15	48.8800	49.260000	48.735000	48.8400	-0.164%	471,900	+3.501%
2026-07-14	49.1200	49.320000	48.902000	48.9200	-0.731%	380,459	+3.332%
2026-07-13	49.1800	49.530000	49.165000	49.2800	+0.592%	536,770	+2.577%
2026-07-10	48.9200	49.100000	48.850000	48.9900	+0.513%	333,815	+3.184%
2026-07-09	48.7700	48.875000	48.580000	48.7400	-0.184%	638,443	+3.714%
2026-07-08	49.2900	49.290000	48.795000	48.8300	-1.274%	431,235	+3.522%
2026-07-07	49.4900	49.920000	49.430000	49.4600	+0.795%	417,201	+2.204%
2026-07-06	49.2900	49.335000	48.850100	49.0700	-0.648%	363,440	+3.016%
2026-07-02	48.7700	49.395000	48.750000	49.3900	+1.877%	468,310	+2.349%
2026-07-01	48.2000	48.740000	48.200000	48.4800	+0.623%	460,370	+4.270%
2026-06-30	48.3400	48.345000	48.080000	48.1800	-0.516%	1,357,996	+4.919%
2026-06-29	48.5400	48.555000	48.250000	48.4300	-0.227%	1,282,136	+4.377%
2026-06-26	48.0800	48.580000	48.080000	48.5400	+1.188%	401,473	+4.141%
2026-06-25	47.9200	48.470000	47.910000	47.9700	-0.270%	417,953	+5.378%
2026-06-24	47.8500	48.280000	47.850000	48.1000	+0.501%	497,699	+5.094%
2026-06-23	47.5300	47.905000	47.460000	47.8600	+1.098%	894,725	+5.621%
2026-06-22	47.3500	47.600000	47.330400	47.3400	-0.169%	583,230	+6.781%
2026-06-18	47.7300	47.745000	47.305000	47.4200	-0.441%	1,058,243	+6.601%
2026-06-17	48.1700	48.350000	47.430000	47.6300	-1.510%	962,027	+6.131%
2026-06-16	48.3300	48.570000	48.230000	48.3600	+0.394%	754,301	+4.529%
2026-06-15	48.3300	48.420000	48.135000	48.1700	-0.310%	363,053	+4.941%
2026-06-12	48.0500	48.385000	48.020000	48.3200	+0.730%	528,772	+4.615%
2026-06-11	47.9200	48.170000	47.810000	47.9700	+0.440%	568,749	+5.378%
2026-06-10	47.8900	48.130000	47.749000	47.7600	-0.084%	489,284	+5.842%
2026-06-09	47.3700	47.840000	47.370000	47.8000	+1.207%	1,218,842	+5.753%
2026-06-08	47.5800	47.700000	47.220000	47.2300	-0.944%	611,588	+7.029%
2026-06-05	47.4100	47.930000	47.410000	47.6800	+0.889%	938,011	+6.019%
2026-06-04	47.3200	47.550000	47.119900	47.2600	+0.897%	642,015	+6.961%
2026-06-03	47.0500	47.240000	46.831403	46.8400	-0.594%	456,693	+7.921%
2026-06-02	46.9100	47.195000	46.820000	47.1200	+0.319%	458,411	+7.279%
2026-06-01	47.0500	47.145000	46.905000	46.9700	-0.614%	662,958	+7.622%
2026-05-29	47.4600	47.465000	47.220000	47.2600	-0.526%	556,736	+6.961%
2026-05-28	47.6500	47.740000	47.450000	47.5100	-0.440%	713,981	+6.399%
2026-05-27	47.8200	48.080000	47.685000	47.7200	-0.126%	438,848	+5.930%
2026-05-26	47.9500	48.000000	47.740000	47.7800	-0.251%	658,544	+5.797%
2026-05-22	47.7900	47.980000	47.645000	47.9000	+0.482%	508,465	+5.532%
2026-05-21	47.3200	47.680000	47.040000	47.6700	+0.442%	512,705	+6.042%
2026-05-20	47.2600	47.560000	47.100000	47.4600	+0.423%	496,605	+6.511%
2026-05-19	47.2200	47.550100	47.030000	47.2600	-0.148%	440,340	+6.961%
2026-05-18	46.7000	47.350000	46.700000	47.3300	+1.523%	922,505	+6.803%
2026-05-15	47.0000	47.100000	46.610000	46.6200	-0.893%	514,846	+8.430%
2026-05-14	47.0200	47.197433	46.960000	47.0400	+0.427%	686,834	+7.462%
2026-05-13	46.9900	47.060000	46.670000	46.8400	-0.615%	1,021,133	+7.921%
2026-05-12	47.0300	47.280000	46.730100	47.1300	+0.341%	1,658,341	+7.257%
2026-05-11	47.1400	47.230000	46.880000	46.9700	-0.170%	1,277,877	+7.622%
2026-05-08	47.3600	47.460000	47.010000	47.0500	-0.423%	1,312,131	+7.439%
2026-05-07	47.5000	47.500000	47.200000	47.2500	-0.673%	1,400,247	+6.984%
2026-05-06	47.7000	47.800000	47.540300	47.5700	+0.168%	1,422,347	+6.264%
2026-05-05	47.4000	47.673500	47.200100	47.4900	+0.338%	1,310,639	+6.443%
2026-05-04	47.5400	47.775000	47.195000	47.3300	-0.838%	2,073,187	+6.803%
2026-05-01	48.1400	48.215000	47.715000	47.7300	-0.583%	1,683,311	+5.908%
2026-04-30	47.4800	48.070000	47.470000	48.0100	+1.159%	1,380,666	+5.291%
2026-04-29	47.6300	47.800000	47.355000	47.4600	-0.628%	1,499,885	+6.511%
2026-04-28	47.7600	48.070000	47.615000	47.7600	+0.336%	1,107,454	+5.842%
2026-04-27	47.6700	47.910000	47.550000	47.6000	-0.042%	1,449,079	+6.197%
2026-04-24	47.8900	47.940000	47.590000	47.6200	-0.771%	788,612	+6.153%
2026-04-23	47.5900	48.005000	47.590000	47.9900	+1.010%	991,517	+5.334%
2026-04-22	47.9400	47.975000	47.390000	47.5100	-0.711%	343,178	+6.399%
2026-04-21	48.3800	48.410000	47.790000	47.8500	-1.014%	739,168	+5.643%
2026-04-20	48.3800	48.635000	48.285000	48.3400	-0.165%	361,390	+4.572%
2026-04-17	48.0900	48.575000	48.040000	48.4200	+0.875%	487,169	+4.399%
2026-04-16	47.8800	48.115000	47.820000	48.0000	+0.251%	840,704	+5.312%
2026-04-15	48.0200	48.030000	47.770000	47.8800	-0.416%	585,071	+5.576%
2026-04-14	47.9500	48.150000	47.740000	48.0800	+0.208%	629,174	+5.137%
2026-04-13	47.8100	48.000000	47.540000	47.9800	+0.104%	425,530	+5.356%
2026-04-10	48.3600	48.360000	47.865000	47.9300	-0.807%	627,461	+5.466%
2026-04-09	47.9400	48.470000	47.860000	48.3200	+0.395%	701,680	+4.615%
2026-04-08	47.8600	48.140000	47.745000	48.1300	+1.733%	453,782	+5.028%
2026-04-07	47.3400	47.500000	47.200000	47.3100	-0.253%	536,260	+6.848%
2026-04-06	47.2200	47.435000	47.110000	47.4300	+0.169%	378,049	+6.578%
2026-04-02	46.9200	47.470000	46.845000	47.3500	+0.467%	571,689	+6.758%
2026-04-01	47.0300	47.250000	46.963333	47.1300	+0.213%	548,791	+7.257%
2026-03-31	46.9600	47.190000	46.510000	47.0300	+0.901%	1,067,016	+7.485%
2026-03-30	46.6600	46.950000	46.470000	46.6100	+0.539%	839,892	+8.453%
2026-03-27	46.6100	46.810000	46.274272	46.3600	-0.686%	1,019,280	+9.038%
2026-03-26	46.6700	47.090000	46.625000	46.6800	-0.786%	799,838	+8.290%
2026-03-25	47.1900	47.285000	46.820100	47.0500	+0.341%	702,390	+7.439%
2026-03-24	46.5900	47.180000	46.450000	46.8900	+0.128%	1,342,190	+7.806%
2026-03-23	46.9800	47.230000	46.730000	46.8300	+0.796%	786,545	+7.944%
2026-03-20	47.0500	47.120000	46.310000	46.4600	-1.212%	861,680	+8.803%
2026-03-19	47.0100	47.275100	46.810000	47.0300	-0.339%	1,002,091	+7.485%
2026-03-18	47.7800	47.780000	47.190000	47.1900	-1.647%	1,658,738	+7.120%
2026-03-17	48.2400	48.370000	47.963000	47.9800	-0.021%	1,183,519	+5.356%
2026-03-16	48.0700	48.210000	47.910000	47.9900	+0.482%	1,621,258	+5.334%
2026-03-13	47.9500	48.130000	47.695000	47.7600	+0.231%	1,141,611	+5.842%
2026-03-12	47.7800	48.120000	47.635000	47.6500	-0.812%	1,257,781	+6.086%
2026-03-11	48.3000	48.310000	47.885000	48.0400	-0.744%	776,676	+5.225%
2026-03-10	48.6600	48.885000	48.310000	48.4000	-0.759%	796,203	+4.442%
2026-03-09	48.5800	48.890000	48.075000	48.7700	-0.327%	958,545	+3.650%
2026-03-06	48.7600	48.960000	48.360000	48.9300	-0.448%	711,219	+3.311%
2026-03-05	49.3600	49.430000	48.910000	49.1500	-1.087%	868,383	+2.848%
2026-03-04	49.6400	49.779900	49.294900	49.6900	+0.081%	821,196	+1.731%
2026-03-03	49.3600	49.810000	48.890000	49.6500	-0.859%	858,217	+1.813%
2026-03-02	49.8300	50.233400	49.737500	50.0800	0.000%	859,776	+0.938%
2026-02-27	49.7100	50.140000	49.665000	50.0800	+0.502%	478,165	+0.938%
2026-02-26	49.6700	49.930000	49.615000	49.8300	+0.585%	540,048	+1.445%
2026-02-25	49.6900	49.690000	49.190000	49.5400	-0.242%	1,150,401	+2.039%
2026-02-24	49.4000	49.715000	49.400000	49.6600	+0.526%	470,791	+1.792%
2026-02-23	49.4200	49.720000	49.290000	49.4000	-0.162%	457,822	+2.328%
2026-02-20	49.3500	49.495000	49.200000	49.4800	+0.365%	378,106	+2.162%
2026-02-19	49.2900	49.455100	49.150000	49.3000	-0.142%	583,708	+2.535%
2026-02-18	49.4200	49.490000	49.235000	49.3700	-0.101%	546,501	+2.390%
2026-02-17	49.6400	49.840000	49.250000	49.4200	-0.403%	498,134	+2.287%
2026-02-13	49.2000	49.740000	49.200000	49.6200	+0.792%	898,528	+1.874%
2026-02-12	49.4800	49.670000	49.210000	49.2300	-0.384%	812,624	+2.681%
2026-02-11	49.3000	49.475000	49.185000	49.4200	+0.325%	640,325	+2.287%
2026-02-10	49.0200	49.420000	48.970000	49.2600	+0.654%	824,676	+2.619%
2026-02-09	48.9900	49.060000	48.760000	48.9400	-0.265%	433,662	+3.290%
2026-02-06	48.9600	49.270000	48.895100	49.0700	+0.760%	572,709	+3.016%
2026-02-05	48.7700	49.000000	48.640000	48.7000	-0.164%	739,465	+3.799%
2026-02-04	48.3700	48.955100	48.370000	48.7800	+1.266%	910,542	+3.629%
2026-02-03	47.8000	48.375500	47.800000	48.1700	+0.417%	1,499,380	+4.941%
2026-02-02	47.8500	48.120000	47.845000	47.9700	+0.188%	2,149,790	+5.378%
2026-01-30	47.6100	47.890000	47.370000	47.8800	+0.441%	2,343,261	+5.576%
2026-01-29	47.6600	47.920000	47.400000	47.6700	+0.527%	1,966,046	+6.042%
2026-01-28	47.5600	47.760200	47.340000	47.4200	-0.566%	2,407,565	+6.601%
2026-01-27	47.5500	47.722500	47.420000	47.6900	+0.316%	1,403,751	+5.997%
2026-01-26	47.5200	47.730000	47.415000	47.5400	+0.359%	1,394,078	+6.332%
2026-01-23	47.4600	47.480000	47.160000	47.3700	-0.190%	2,222,012	+6.713%
2026-01-22	47.5000	47.660000	47.410100	47.4600	-0.084%	2,080,982	+6.511%
2026-01-21	47.2200	47.595000	47.195000	47.5000	+0.849%	2,063,773	+6.421%
2026-01-20	47.1800	47.325000	47.045000	47.1000	-0.905%	1,636,161	+7.325%
2026-01-16	47.4600	47.595100	47.355000	47.5300	-0.063%	1,206,338	+6.354%
2026-01-15	47.4200	47.666800	47.310000	47.5600	+0.359%	1,558,168	+6.287%
2026-01-14	46.7900	47.400000	46.790000	47.3900	+1.282%	2,045,371	+6.668%
2026-01-13	46.8800	46.930100	46.575000	46.7900	+0.043%	1,390,074	+8.036%
2026-01-12	46.7200	46.903900	46.585900	46.7700	+0.128%	610,606	+8.082%
2026-01-09	46.6500	46.890000	46.650000	46.7100	+0.129%	751,352	+8.221%
2026-01-08	46.0100	46.709900	45.970000	46.6500	+1.237%	569,354	+8.360%
2026-01-07	46.6000	46.680000	46.033900	46.0800	-0.903%	702,198	+9.701%
2026-01-06	46.2300	46.575000	46.220000	46.5000	+0.389%	1,876,304	+8.710%
2026-01-05	46.1000	46.405000	46.055000	46.3200	+0.281%	1,018,727	+9.132%
2026-01-02	46.1100	46.320000	45.790000	46.1900	+0.239%	582,365	+9.439%
2025-12-31	46.3900	46.480000	46.060000	46.0800	-0.732%	627,177	+9.701%
2025-12-30	46.4200	46.485000	46.360000	46.4200	-0.065%	499,063	+8.897%
2025-12-29	46.4400	46.520000	46.380000	46.4500	+0.065%	437,617	+8.827%
2025-12-26	46.3900	46.475000	46.285000	46.4200	+0.022%	411,324	+8.897%
2025-12-24	46.2500	46.475000	46.250000	46.4100	+0.324%	153,085	+8.920%
2025-12-23	46.2800	46.339900	46.210000	46.2600	+0.065%	442,358	+9.274%
2025-12-22	46.0300	46.297000	45.920000	46.2300	+0.434%	516,525	+9.345%
2025-12-19	46.1300	46.275000	45.995000	46.0300	-0.303%	456,569	+9.820%
2025-12-18	46.2200	46.400000	46.100000	46.1700	-0.130%	546,066	+9.487%
2025-12-17	46.1200	46.350000	46.080200	46.2300	+0.282%	467,371	+9.345%
2025-12-16	46.3800	46.480000	45.970000	46.1000	-0.582%	756,771	+9.653%
2025-12-15	46.3200	46.425000	46.160000	46.3700	+0.498%	456,962	+9.014%
2025-12-12	46.2200	46.295000	46.070100	46.1400	-0.517%	402,610	+9.558%
2025-12-11	46.0800	46.515000	46.080000	46.3800	+0.804%	395,991	+8.991%
2025-12-10	45.6600	46.110000	45.630000	46.0100	+0.899%	561,448	+9.867%
2025-12-09	45.7500	46.000000	45.573436	45.6000	-0.262%	1,149,255	+10.855%
2025-12-08	46.0200	46.020000	45.690000	45.7200	-0.717%	395,515	+10.564%
2025-12-05	46.0700	46.176500	46.020000	46.0500	-0.065%	566,726	+9.772%
2025-12-04	46.1800	46.290000	46.040000	46.0800	-0.108%	496,330	+9.701%
2025-12-03	46.0500	46.305000	46.050000	46.1300	+0.304%	425,153	+9.582%
2025-12-02	46.2500	46.250000	45.872300	45.9900	-0.455%	624,996	+9.915%
2025-12-01	46.4400	46.540000	46.185000	46.2000	-0.816%	367,056	+9.416%
2025-11-28	46.4700	46.666400	46.435000	46.5800	+0.345%	229,087	+8.523%
2025-11-26	46.2400	46.560000	46.225200	46.4200	+0.389%	434,057	+8.897%
2025-11-25	45.8700	46.270000	45.870000	46.2400	+1.115%	913,718	+9.321%
2025-11-24	45.8700	45.880000	45.600000	45.7300	-0.327%	543,333	+10.540%
2025-11-21	45.2700	46.080000	45.270000	45.8800	+1.437%	613,370	+10.179%
2025-11-20	45.4800	45.700100	45.160000	45.2300	-0.243%	807,837	+11.762%
2025-11-19	45.5700	45.590000	45.235000	45.3400	-0.505%	637,579	+11.491%
2025-11-18	45.4400	45.745000	45.420100	45.5700	+0.044%	632,195	+10.928%
2025-11-17	45.9200	46.050000	45.495000	45.5500	-0.784%	677,402	+10.977%
2025-11-14	45.9500	46.045000	45.720000	45.9100	-0.304%	915,695	+10.107%
2025-11-13	46.1800	46.335000	45.990000	46.0500	-0.432%	548,758	+9.772%
2025-11-12	46.1200	46.360000	46.120000	46.2500	+0.282%	881,221	+9.297%
2025-11-11	45.8200	46.150000	45.820000	46.1200	+0.963%	719,862	+9.605%
2025-11-10	45.5700	45.780000	45.406500	45.6800	+0.219%	565,100	+10.661%
2025-11-07	45.1700	45.580000	45.120000	45.5800	+1.020%	859,951	+10.904%
2025-11-06	45.2300	45.400000	45.103400	45.1200	-0.375%	660,224	+12.035%
2025-11-05	45.1100	45.375000	45.090000	45.2900	+0.355%	1,395,235	+11.614%
2025-11-04	44.9300	45.130000	44.830000	45.1300	+0.289%	1,232,591	+12.010%
2025-11-03	45.0500	45.050000	44.630000	45.0000	-0.288%	1,338,181	+12.333%
2025-10-31	45.0400	45.235000	44.860000	45.1300	-0.111%	755,049	+12.010%
2025-10-30	45.0500	45.480000	45.050000	45.1800	+0.133%	815,686	+11.886%
2025-10-29	45.6900	45.710000	44.994500	45.1200	-1.399%	1,144,860	+12.035%
2025-10-28	46.0700	46.070000	45.750000	45.7600	-0.824%	734,469	+10.468%
2025-10-27	46.1300	46.175000	45.970000	46.1400	+0.174%	652,214	+9.558%
2025-10-24	46.2200	46.230000	46.035000	46.0600	-0.108%	497,078	+9.748%
2025-10-23	46.2100	46.220000	45.885000	46.1100	+0.022%	820,798	+9.629%
2025-10-22	46.1900	46.394800	46.050000	46.1000	+0.022%	798,127	+9.653%
2025-10-21	46.1000	46.300000	46.010000	46.0900	+0.043%	650,978	+9.677%
2025-10-20	45.9500	46.120000	45.930000	46.0700	+0.546%	602,720	+9.724%
2025-10-17	45.5600	45.865000	45.560000	45.8200	+0.593%	852,784	+10.323%
2025-10-16	45.9500	45.960000	45.470000	45.5500	-0.719%	1,114,203	+10.977%
2025-10-15	45.9000	46.175000	45.640000	45.8800	+0.087%	1,026,543	+10.179%
2025-10-14	45.3000	45.950000	45.296300	45.8400	+0.858%	961,546	+10.275%
2025-10-13	45.5300	45.620000	45.330000	45.4500	+0.066%	782,864	+11.221%
2025-10-10	45.9100	45.984000	45.405000	45.4200	-0.830%	1,289,006	+11.295%
2025-10-09	46.2200	46.230000	45.713900	45.8000	-0.737%	876,814	+10.371%
2025-10-08	46.2300	46.230000	46.015000	46.1400	0.000%	1,067,618	+9.558%
2025-10-07	46.2800	46.305000	46.065000	46.1400	-0.151%	660,618	+9.558%
2025-10-06	46.3400	46.340000	46.090000	46.2100	-0.043%	550,270	+9.392%
2025-10-03	46.0600	46.400000	46.060000	46.2300	+0.456%	906,120	+9.345%
2025-10-02	46.0300	46.140000	45.840000	46.0200	-0.195%	2,437,948	+9.844%
2025-10-01	46.1600	46.300000	46.052500	46.1100	-0.281%	803,743	+9.629%
2025-09-30	45.9100	46.240000	45.860000	46.2400	+0.653%	935,766	+9.321%
2025-09-29	45.9900	45.990000	45.740000	45.9400	+0.240%	573,825	+10.035%
2025-09-26	45.5500	45.840000	45.550000	45.8300	+0.925%	350,829	+10.299%
2025-09-25	45.6900	45.790000	45.373500	45.4100	-1.154%	606,070	+11.319%
2025-09-24	46.0100	46.090000	45.912400	45.9400	-0.239%	642,112	+10.035%
2025-09-23	45.8800	46.106500	45.880000	46.0500	+0.414%	630,556	+9.772%
2025-09-22	45.8300	45.965000	45.771200	45.8600	0.000%	346,719	+10.227%
2025-09-19	46.0800	46.080000	45.820200	45.8600	-0.261%	466,813	+10.227%
2025-09-18	45.8900	46.124200	45.800000	45.9800	+0.065%	967,524	+9.939%
2025-09-17	45.9400	46.350000	45.820000	45.9500	+0.218%	463,717	+10.011%
2025-09-16	45.9900	46.068400	45.765000	45.8500	-0.283%	579,649	+10.251%
2025-09-15	46.3100	46.338800	45.951700	45.9800	-0.455%	366,488	+9.939%
2025-09-12	46.3800	46.480000	46.190000	46.1900	-0.667%	256,334	+9.439%
2025-09-11	45.9400	46.550000	45.940000	46.5000	+1.241%	522,109	+8.710%
2025-09-10	46.0200	46.109200	45.770000	45.9300	-0.217%	479,420	+10.059%
2025-09-09	46.0700	46.165100	45.980000	46.0300	-0.260%	374,211	+9.820%
2025-09-08	46.2300	46.230000	45.870600	46.1500	-0.345%	433,509	+9.534%
2025-09-05	46.3300	46.600000	46.110400	46.3100	+0.065%	451,740	+9.156%
2025-09-04	46.1900	46.285000	46.065000	46.2800	+0.499%	563,648	+9.226%
2025-09-03	45.9700	46.080000	45.840100	46.0500	-0.087%	515,359	+9.772%
2025-09-02	46.1400	46.245000	45.920000	46.0900	-0.732%	432,098	+9.677%
2025-08-29	46.2900	46.490000	46.290000	46.4300	+0.302%	407,091	+8.874%
2025-08-28	46.5200	46.520000	46.165000	46.2900	-0.494%	460,696	+9.203%
2025-08-27	46.2500	46.565000	46.250000	46.5200	+0.475%	524,195	+8.663%
2025-08-26	46.2900	46.400000	46.190000	46.3000	-0.129%	591,553	+9.179%
2025-08-25	46.7400	46.780000	46.325000	46.3600	-1.067%	674,310	+9.038%
2025-08-22	46.4600	47.010000	46.460000	46.8600	+1.275%	451,344	+7.875%
2025-08-21	46.2000	46.360000	46.150100	46.2700	-0.108%	430,161	+9.250%
2025-08-20	46.3900	46.730000	46.310000	46.3200	+0.173%	570,253	+9.132%
2025-08-19	45.8700	46.340000	45.760000	46.2400	+0.917%	399,928	+9.321%
2025-08-18	45.8800	45.980000	45.765000	45.8200	-0.131%	421,398	+10.323%
2025-08-15	46.0900	46.130000	45.820000	45.8800	-0.326%	458,115	+10.179%
2025-08-14	46.0700	46.119900	45.845000	46.0300	-0.540%	865,979	+9.820%
2025-08-13	45.8300	46.320000	45.800300	46.2800	+1.136%	503,330	+9.226%
2025-08-12	45.5200	45.775000	45.470000	45.7600	+0.749%	466,551	+10.468%
2025-08-11	45.5400	45.700000	45.309700	45.4200	-0.176%	758,290	+11.295%
2025-08-08	45.5100	45.660000	45.445000	45.5000	+0.198%	490,043	+11.099%
2025-08-07	45.5100	45.585000	45.215000	45.4100	+0.265%	642,644	+11.319%
2025-08-06	45.3500	45.450000	45.240000	45.2900	0.000%	434,195	+11.614%
2025-08-05	45.3000	45.425000	45.223300	45.2900	+0.022%	399,859	+11.614%
2025-08-04	44.8800	45.280000	44.880000	45.2800	+1.117%	436,055	+11.639%
2025-08-01	44.9500	44.970000	44.585000	44.7800	-0.334%	422,748	+12.885%
2025-07-31	44.9600	45.280000	44.870000	44.9300	-0.575%	830,088	+12.508%
2025-07-30	45.5500	45.610000	45.020000	45.1900	-0.834%	588,897	+11.861%
2025-07-29	45.5200	45.600200	45.430000	45.5700	+0.176%	484,712	+10.928%
2025-07-28	45.8300	45.830000	45.441800	45.4900	-0.936%	372,731	+11.123%
2025-07-25	45.9300	45.955000	45.700000	45.9200	+0.175%	358,492	+10.083%
2025-07-24	45.9300	46.080000	45.840000	45.8400	-0.478%	368,295	+10.275%
2025-07-23	45.9800	46.060000	45.820000	46.0600	+0.722%	900,816	+9.748%
2025-07-22	45.1500	45.790000	45.150000	45.7300	+1.374%	518,165	+10.540%
2025-07-21	45.2500	45.440500	45.100000	45.1100	-0.044%	450,600	+12.059%
2025-07-18	45.4200	45.420000	45.040000	45.1300	-0.331%	431,412	+12.010%
2025-07-17	44.9900	45.305300	44.990000	45.2800	+0.555%	440,639	+11.639%
2025-07-16	44.8200	45.080000	44.620000	45.0300	+0.671%	620,090	+12.258%
2025-07-15	45.3100	45.360000	44.715000	44.7300	-1.193%	857,773	+13.011%
2025-07-14	45.2200	45.350000	45.055000	45.2700	+0.199%	804,365	+11.663%
2025-07-11	45.3100	45.325000	45.010000	45.1800	-0.747%	388,973	+11.886%
2025-07-10	45.2400	45.674300	45.130000	45.5200	+0.508%	595,799	+11.050%
2025-07-09	45.3500	45.350000	45.005000	45.2900	+0.243%	788,164	+11.614%
2025-07-08	45.0100	45.305000	44.930000	45.1800	+0.311%	602,140	+11.886%
2025-07-07	45.3700	45.430000	44.930000	45.0400	-0.967%	786,341	+12.234%
2025-07-03	45.4400	45.520000	45.340000	45.4800	+0.265%	286,049	+11.148%
2025-07-02	45.2900	45.385000	45.030000	45.3600	+0.155%	980,963	+11.442%
2025-07-01	44.6400	45.583300	44.640000	45.2900	+1.320%	1,245,095	+11.614%
2025-06-30	44.4900	44.700000	44.390000	44.7000	+0.608%	900,914	+13.087%
2025-06-27	44.4200	44.710000	44.305000	44.4300	+0.158%	1,337,780	+13.774%
2025-06-26	44.2100	44.405000	44.185000	44.3600	-0.023%	516,457	+13.954%
2025-06-25	44.7400	44.740000	44.310000	44.3700	-1.092%	941,498	+13.928%
2025-06-24	44.7500	44.905000	44.622000	44.8600	+0.493%	555,716	+12.684%
2025-06-23	44.1700	44.665000	44.150000	44.6400	+1.156%	426,452	+13.239%
2025-06-20	44.3400	44.420000	44.120000	44.1300	-0.204%	416,700	+14.548%
2025-06-18	44.3000	44.490000	44.190000	44.2200	-0.181%	624,571	+14.315%
2025-06-17	44.5300	44.536400	44.220000	44.3000	-0.762%	771,790	+14.108%
2025-06-16	44.7900	44.940000	44.554200	44.6400	+0.157%	471,869	+13.239%
2025-06-13	44.8300	44.970000	44.510000	44.5700	-1.065%	663,354	+13.417%
2025-06-12	44.8000	45.065000	44.690000	45.0500	+0.424%	462,497	+12.209%
2025-06-11	45.0900	45.090000	44.747400	44.8600	-0.311%	853,104	+12.684%
2025-06-10	44.8600	45.105000	44.825000	45.0000	+0.446%	763,149	+12.333%
2025-06-09	44.8000	45.005000	44.600000	44.8000	+0.067%	602,170	+12.835%
2025-06-06	44.7600	44.890000	44.620000	44.7700	+0.584%	509,968	+12.910%
2025-06-05	44.6900	44.690000	44.419300	44.5100	-0.269%	574,892	+13.570%
2025-06-04	44.9300	44.930000	44.620000	44.6300	-0.579%	472,731	+13.265%
2025-06-03	44.6500	44.890000	44.470000	44.8900	+0.493%	838,013	+12.609%
2025-06-02	44.7000	44.710000	44.310000	44.6700	-0.179%	580,138	+13.163%
2025-05-30	44.6300	44.910000	44.530000	44.7500	+0.246%	606,124	+12.961%
2025-05-29	44.5200	44.660000	44.245000	44.6400	+0.631%	574,592	+13.239%
2025-05-28	44.7900	44.830000	44.310000	44.3600	-1.048%	692,806	+13.954%
2025-05-27	44.5400	44.870000	44.460000	44.8300	+1.379%	449,202	+12.759%
2025-05-23	43.9700	44.310000	43.910000	44.2200	-0.045%	386,549	+14.315%
2025-05-22	44.3300	44.460000	43.980000	44.2400	-0.428%	568,056	+14.263%
2025-05-21	44.9300	44.940000	44.390000	44.4300	-1.486%	619,465	+13.774%
2025-05-20	45.1000	45.249800	45.005000	45.1000	-0.044%	665,800	+12.084%
2025-05-19	44.7700	45.150000	44.770000	45.1200	+0.155%	566,362	+12.035%
2025-05-16	44.5900	45.050000	44.500200	45.0500	+0.964%	666,137	+12.209%
2025-05-15	43.9700	44.620000	43.970000	44.6200	+1.686%	532,258	+13.290%
2025-05-14	44.1000	44.100000	43.660000	43.8800	-0.634%	900,794	+15.201%
2025-05-13	44.4900	44.539900	44.160000	44.1600	-0.853%	601,114	+14.470%
2025-05-12	44.5600	44.638400	44.270000	44.5400	+1.296%	504,232	+13.493%
2025-05-09	44.0500	44.120000	43.860000	43.9700	-0.045%	815,830	+14.965%
2025-05-08	44.0200	44.356900	43.890000	43.9900	+0.205%	413,715	+14.912%
2025-05-07	43.9200	44.130000	43.790000	43.9000	+0.274%	630,140	+15.148%
2025-05-06	43.8100	44.050000	43.685000	43.7800	-0.523%	346,748	+15.464%
2025-05-05	44.0600	44.190400	43.830000	44.0100	-0.317%	380,046	+14.860%
2025-05-02	43.9900	44.207900	43.860000	44.1500	+1.238%	468,557	+14.496%
2025-05-01	43.8100	43.881500	43.430000	43.6100	-0.457%	442,479	+15.914%
2025-04-30	43.6200	43.900000	43.060500	43.8100	+0.069%	379,920	+15.385%
2025-04-29	43.3900	43.875000	43.390000	43.7800	+0.713%	290,752	+15.464%
2025-04-28	43.4300	43.570000	43.190000	43.4700	+0.369%	431,938	+16.287%
2025-04-25	43.5000	43.500000	43.010000	43.3100	-0.574%	373,123	+16.717%
2025-04-24	43.1700	43.580000	43.000000	43.5600	+0.787%	543,040	+16.047%
2025-04-23	43.5800	43.780000	43.040000	43.2200	+0.046%	940,194	+16.960%
2025-04-22	42.7100	43.310000	42.710000	43.2000	+1.863%	539,519	+17.014%
2025-04-21	42.7800	42.831600	42.005000	42.4100	-1.234%	984,967	+19.194%
2025-04-17	42.6300	43.230000	42.630000	42.9400	+0.774%	646,280	+17.722%
2025-04-16	43.0000	43.180000	42.420000	42.6100	-0.861%	946,791	+18.634%
2025-04-15	43.2600	43.410000	42.980000	42.9800	-0.624%	442,911	+17.613%
2025-04-14	43.0300	43.369900	42.850000	43.2500	+1.454%	905,311	+16.879%
2025-04-11	42.0200	42.825000	41.725000	42.6300	+1.452%	1,115,657	+18.578%
2025-04-10	42.2000	42.290000	41.070000	42.0200	-1.477%	847,140	+20.300%
2025-04-09	40.1800	42.771400	40.060000	42.6500	+4.998%	846,783	+18.523%
2025-04-08	42.0200	42.110000	40.175000	40.6200	-1.360%	1,507,553	+24.446%
2025-04-07	40.9200	42.410000	40.300000	41.1800	-1.718%	2,006,626	+22.754%
2025-04-04	43.2500	43.359000	41.870000	41.9000	-4.621%	1,259,106	+20.644%
2025-04-03	44.2100	44.556000	43.885000	43.9300	-1.898%	941,127	+15.069%
2025-04-02	44.4400	44.810000	44.335500	44.7800	+0.449%	805,848	+12.885%
2025-04-01	44.5300	44.710000	44.240000	44.5800	-0.022%	712,374	+13.392%
2025-03-31	44.1200	44.760000	44.120000	44.5900	+0.882%	710,254	+13.366%
2025-03-28	44.5400	44.590000	44.130000	44.2000	-0.674%	714,316	+14.367%
2025-03-27	44.4400	44.660000	44.360100	44.5000	-0.470%	344,662	+13.596%
2025-03-26	44.5200	44.848000	44.520000	44.7100	+0.517%	330,742	+13.062%
2025-03-25	44.7400	44.740000	44.265000	44.4800	-0.448%	648,793	+13.647%
2025-03-24	44.5400	44.730000	44.460200	44.6800	+0.790%	302,364	+13.138%
2025-03-21	44.4300	44.475000	44.140000	44.3300	-0.672%	307,089	+14.031%
2025-03-20	44.6800	44.800000	44.510000	44.6300	-0.402%	326,954	+13.265%
2025-03-19	44.7700	44.910000	44.540000	44.8100	+0.045%	414,644	+12.810%
2025-03-18	44.8800	44.900000	44.615000	44.7900	-0.334%	465,170	+12.860%
2025-03-17	44.4300	45.079900	44.430000	44.9400	+1.102%	343,046	+12.483%
2025-03-14	44.0700	44.495000	43.926400	44.4500	+1.230%	600,520	+13.723%
2025-03-13	44.1000	44.340000	43.808500	43.9100	-0.363%	518,941	+15.122%
2025-03-12	44.5700	44.590000	43.980100	44.0700	-1.188%	613,969	+14.704%
2025-03-11	45.3300	45.330000	44.480000	44.6000	-1.719%	1,787,273	+13.341%
2025-03-10	45.3200	46.070000	45.100000	45.3800	-0.198%	667,532	+11.393%
2025-03-07	44.8000	45.585000	44.785000	45.4700	+1.315%	474,291	+11.172%
2025-03-06	44.7500	44.940000	44.515000	44.8800	-0.045%	1,008,984	+12.634%
2025-03-05	44.7200	45.040000	44.565000	44.9000	+0.560%	636,436	+12.584%
2025-03-04	45.2500	45.290000	44.640000	44.6500	-1.478%	609,160	+13.214%
2025-03-03	45.3900	45.690000	45.130000	45.3200	0.000%	440,546	+11.540%
2025-02-28	45.0000	45.320000	44.763100	45.3200	+1.025%	484,675	+11.540%
2025-02-27	44.9100	45.089000	44.840000	44.8600	-0.245%	560,730	+12.684%
2025-02-26	45.3200	45.320000	44.900000	44.9700	-0.816%	1,111,082	+12.408%
2025-02-25	45.1200	45.420000	45.120000	45.3400	+0.599%	623,790	+11.491%
2025-02-24	45.0000	45.270000	44.890000	45.0700	+0.334%	514,183	+12.159%
2025-02-21	45.0000	45.000000	44.810000	44.9200	-0.089%	417,688	+12.533%
2025-02-20	44.8300	44.995000	44.685000	44.9600	+0.223%	499,816	+12.433%
2025-02-19	44.6900	44.915000	44.620000	44.8600	+0.246%	802,552	+12.684%