Dark

HDMV
First Trust Horizon Managed Volatility Developed International ETF
stock NYSE ETF

At Close

Jul 17, 2026 3:52:54 PM EDT

38.32USD-0.129%(-0.05)722

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-38.37)0

After-hours

Jul 20, 2026 4:10:30 PM EDT

38.22USD-0.265%(-0.10)2

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	38.355000	38.369400	38.355000	38.3694	+0.842%	479	0.000%
2026-07-16	37.970000	38.070000	37.970000	38.0492	-0.381%	421	+0.842%
2026-07-15	38.194900	38.194900	38.194900	38.1949	+0.483%	40	+0.457%
2026-07-14	38.190000	38.190000	38.011400	38.0114	+0.651%	446	+0.942%
2026-07-13	37.765400	37.765400	37.765400	37.7654	-0.339%	170	+1.599%
2026-07-10	37.900000	37.900000	37.894000	37.8940	+0.339%	237	+1.255%
2026-07-09	37.809000	37.809000	37.765900	37.7659	-0.112%	408	+1.598%
2026-07-08	37.775000	37.808400	37.775000	37.8084	+0.289%	1,240	+1.484%
2026-07-07	37.940000	37.940000	37.699600	37.6996	+0.156%	415	+1.777%
2026-07-06	37.520000	37.640900	37.520000	37.6409	+0.426%	395	+1.935%
2026-07-02	37.360000	37.481300	37.360000	37.4813	+1.782%	285	+2.369%
2026-07-01	36.780000	36.825100	36.780000	36.8251	-0.503%	258	+4.194%
2026-06-30	37.080000	37.080000	36.990600	37.0112	-0.466%	1,509	+3.670%
2026-06-29	37.240000	37.240000	37.150000	37.1843	+0.390%	1,114	+3.187%
2026-06-26	37.160000	37.160000	37.039700	37.0397	+0.388%	433	+3.590%
2026-06-25	36.740000	36.990000	36.740000	36.8964	-1.058%	2,485	+3.992%
2026-06-24	37.230000	37.349900	37.230000	37.2910	+0.454%	2,070	+2.892%
2026-06-23	37.180000	37.180000	37.122600	37.1226	-0.663%	293	+3.359%
2026-06-22	37.370500	37.370500	37.370500	37.3705	+0.418%	82	+2.673%
2026-06-18	37.230000	37.230000	37.214800	37.2148	-0.108%	726	+3.103%
2026-06-17	37.690000	37.690000	37.255200	37.2552	-1.166%	221	+2.991%
2026-06-16	37.710000	37.728500	37.694700	37.6947	+0.997%	565	+1.790%
2026-06-15	37.500000	37.500000	37.320000	37.3226	-0.726%	1,846	+2.805%
2026-06-12	37.515000	37.600000	37.515000	37.5957	-0.248%	1,047	+2.058%
2026-06-11	37.689300	37.689300	37.689300	37.6893	+1.751%	86	+1.804%
2026-06-10	37.040600	37.040600	37.040600	37.0406	+0.311%	14	+3.587%
2026-06-09	36.925600	36.925600	36.925600	36.9256	+0.765%	87	+3.910%
2026-06-08	36.645300	36.645300	36.645300	36.6453	+0.562%	42	+4.705%
2026-06-05	36.440400	36.440400	36.440400	36.4404	-1.229%	67	+5.294%
2026-06-04	36.893800	36.893800	36.893800	36.8938	+0.185%	81	+4.000%
2026-06-03	36.835000	36.835000	36.825600	36.8256	-0.668%	227	+4.192%
2026-06-02	37.073400	37.073400	37.073400	37.0734	+0.182%	22	+3.496%
2026-06-01	37.006000	37.006000	37.006000	37.0060	-0.909%	132	+3.684%
2026-05-29	37.580000	37.580000	37.330000	37.3454	-0.203%	1,820	+2.742%
2026-05-28	37.430000	37.540000	37.421400	37.4214	-0.426%	3,192	+2.533%
2026-05-27	37.530000	37.581400	37.530000	37.5814	-0.340%	315	+2.097%
2026-05-26	37.700000	37.709500	37.700000	37.7095	+0.072%	731	+1.750%
2026-05-22	37.740000	37.740000	37.682500	37.6825	-0.787%	854	+1.823%
2026-05-21	37.750000	37.981500	37.750000	37.9815	+0.018%	655	+1.021%
2026-05-20	37.980000	37.990000	37.910000	37.9748	+1.008%	695	+1.039%
2026-05-19	37.596000	37.596000	37.596000	37.5960	-0.202%	92	+2.057%
2026-05-18	37.545000	37.672000	37.545000	37.6720	+1.438%	320	+1.851%
2026-05-15	37.180000	37.180000	37.137800	37.1378	-1.082%	137	+3.316%
2026-05-14	37.544000	37.544000	37.544000	37.5440	-0.120%	13	+2.198%
2026-05-13	37.510000	37.589100	37.510000	37.5891	+0.051%	115	+2.076%
2026-05-12	37.490000	37.569800	37.358858	37.5698	-0.390%	1,117	+2.128%
2026-05-11	37.774000	37.774000	37.716900	37.7169	-0.378%	344	+1.730%
2026-05-08	37.780000	37.860000	37.670000	37.8600	+0.574%	796	+1.345%
2026-05-07	38.000000	38.000000	37.644100	37.6441	-1.776%	681	+1.927%
2026-05-06	38.470000	38.470000	38.230000	38.3246	+1.666%	4,164	+0.117%
2026-05-05	37.560000	37.696600	37.560000	37.6966	+0.964%	247	+1.785%
2026-05-04	37.530000	37.530000	37.336600	37.3366	-1.564%	172	+2.766%
2026-05-01	38.070000	38.110000	37.929900	37.9299	+0.037%	584	+1.159%
2026-04-30	37.660000	37.915900	37.660000	37.9159	+2.275%	2,450	+1.196%
2026-04-29	37.120000	37.120000	37.072600	37.0726	-1.214%	117	+3.498%
2026-04-28	37.540000	37.540000	37.528100	37.5281	-0.242%	423	+2.242%
2026-04-27	37.720000	37.720100	37.619000	37.6190	-0.424%	1,043	+1.995%
2026-04-24	37.740000	37.815000	37.731000	37.7791	+0.404%	942	+1.563%
2026-04-23	37.870000	37.890000	37.420000	37.6270	-0.602%	1,117	+1.973%
2026-04-22	37.950000	37.950000	37.855000	37.8550	+0.157%	182	+1.359%
2026-04-21	38.333619	38.333619	37.795700	37.7957	-1.682%	3,043	+1.518%
2026-04-20	38.340000	38.442200	38.340000	38.4422	-0.001%	5,232	-0.189%
2026-04-17	38.550200	38.550200	38.442400	38.4424	+0.508%	1,314	-0.190%
2026-04-16	38.400000	38.400000	38.180200	38.2480	-0.365%	3,524	+0.317%
2026-04-15	38.388000	38.388000	38.388000	38.3880	-0.120%	53	-0.048%
2026-04-14	38.434200	38.434200	38.434200	38.4342	+0.221%	138	-0.169%
2026-04-13	38.290000	38.349300	38.290000	38.3493	+0.545%	706	+0.052%
2026-04-10	38.141300	38.141300	38.141300	38.1413	-0.108%	23	+0.598%
2026-04-09	38.182700	38.182700	38.182700	38.1827	+0.166%	142	+0.489%
2026-04-08	38.080000	38.150000	38.080000	38.1195	+2.108%	699	+0.656%
2026-04-07	37.180000	37.332700	36.340000	37.3327	+0.074%	1,158	+2.777%
2026-04-06	37.305100	37.305100	37.305100	37.3051	+0.501%	127	+2.853%
2026-04-02	37.119000	37.119000	37.119000	37.1190	+0.255%	155	+3.369%
2026-04-01	37.030000	37.230000	36.990000	37.0245	+0.583%	1,529	+3.632%
2026-03-31	36.435000	36.809900	36.360000	36.8099	+2.140%	1,161	+4.237%
2026-03-30	36.120200	36.250000	35.990000	36.0386	+0.744%	4,099	+6.468%
2026-03-27	35.838200	35.838200	35.772600	35.7726	-0.288%	569	+7.259%
2026-03-26	36.070000	36.070000	35.876100	35.8761	-1.408%	1,795	+6.950%
2026-03-25	36.460000	36.460000	36.388600	36.3886	+0.992%	223	+5.443%
2026-03-24	36.060000	36.140000	35.880000	36.0311	-0.611%	1,268	+6.490%
2026-03-23	36.270000	36.650000	36.140000	36.2527	+0.959%	1,544	+5.839%
2026-03-20	35.908200	35.908200	35.908200	35.9082	-2.564%	173	+6.854%
2026-03-19	36.610000	36.853100	36.610000	36.8531	+0.424%	528	+4.114%
2026-03-18	37.030000	37.030000	36.697600	36.6976	-1.613%	290	+4.556%
2026-03-17	37.299300	37.299300	37.299300	37.2993	+0.622%	14	+2.869%
2026-03-16	37.068600	37.068600	37.068600	37.0686	+1.613%	117	+3.509%
2026-03-13	36.870000	36.870100	36.480300	36.4803	-0.653%	361	+5.178%
2026-03-12	36.630000	36.760000	36.630000	36.7199	-0.939%	906	+4.492%
2026-03-11	36.900000	37.067800	36.900000	37.0678	-0.263%	1,260	+3.511%
2026-03-10	37.290000	37.290000	37.165700	37.1657	-0.354%	333	+3.239%
2026-03-09	36.780000	37.297700	36.670000	37.2977	+0.607%	2,084	+2.873%
2026-03-06	37.072700	37.072700	37.072700	37.0727	-0.294%	410	+3.498%
2026-03-05	37.270000	37.270000	37.030000	37.1822	-1.610%	645	+3.193%
2026-03-04	37.610000	37.790700	37.610000	37.7907	+1.005%	699	+1.531%
2026-03-03	37.210000	37.414600	37.160000	37.4146	-2.884%	899	+2.552%
2026-03-02	38.472300	38.620000	38.472300	38.5258	-1.709%	1,027	-0.406%
2026-02-27	39.010000	39.220000	39.010000	39.1958	+0.185%	2,546	-2.108%
2026-02-26	39.000000	39.140000	39.000000	39.1235	+0.080%	1,943	-1.927%
2026-02-25	39.092400	39.092400	39.092400	39.0924	+0.294%	519	-1.849%
2026-02-24	38.950100	38.977800	38.950100	38.9778	+0.525%	528	-1.561%
2026-02-23	38.780000	38.810000	38.720000	38.7744	+0.478%	1,264	-1.045%
2026-02-20	38.400000	38.680000	38.400000	38.5900	+0.182%	822	-0.572%
2026-02-19	38.490000	38.520000	38.465000	38.5200	-0.131%	1,899	-0.391%
2026-02-18	38.770000	38.770000	38.570500	38.5705	-0.390%	4,098	-0.521%
2026-02-17	38.580000	38.721500	38.461800	38.7215	+0.006%	2,061	-0.909%
2026-02-13	38.550000	38.719200	38.550000	38.7192	+0.384%	422	-0.903%
2026-02-12	38.590000	38.590000	38.440000	38.5709	+0.126%	716	-0.522%
2026-02-11	38.420000	38.522200	38.420000	38.5222	+0.708%	795	-0.397%
2026-02-10	38.310000	38.320000	38.175000	38.2515	-0.037%	4,066	+0.308%
2026-02-09	38.265500	38.265500	38.265500	38.2655	+0.671%	182	+0.272%
2026-02-06	37.915000	38.010600	37.915000	38.0106	+1.371%	847	+0.944%
2026-02-05	37.470000	37.650000	37.470000	37.4966	-0.087%	1,611	+2.328%
2026-02-04	37.460000	37.529200	37.440000	37.5292	+0.995%	828	+2.239%
2026-02-03	36.950000	37.159400	36.920000	37.1594	+0.547%	3,003	+3.256%
2026-02-02	36.950000	36.990000	36.950000	36.9573	+0.307%	415	+3.821%
2026-01-30	36.900000	36.900000	36.690000	36.8443	-0.776%	1,934	+4.139%
2026-01-29	36.960000	37.132600	36.800000	37.1326	+0.848%	731	+3.331%
2026-01-28	36.750000	36.820200	36.660000	36.8202	-0.567%	2,061	+4.207%
2026-01-27	36.880000	37.030100	36.870000	37.0301	+1.249%	914	+3.617%
2026-01-26	36.560000	36.573200	36.560000	36.5732	+0.660%	550	+4.911%
2026-01-23	36.030000	36.335485	36.030000	36.3333	+0.676%	1,870	+5.604%
2026-01-22	36.080000	36.130000	36.040000	36.0893	+0.639%	2,386	+6.318%
2026-01-21	35.855000	35.860200	35.580000	35.8602	+0.359%	2,783	+6.997%
2026-01-20	35.830000	35.860000	35.650000	35.7319	-0.067%	1,633	+7.381%
2026-01-16	35.800000	35.800000	35.635000	35.7559	+0.143%	3,085	+7.309%
2026-01-15	35.720000	35.720000	35.660000	35.7048	+0.168%	824	+7.463%
2026-01-14	35.580000	35.650000	35.555000	35.6449	+0.360%	2,595	+7.643%
2026-01-13	35.600000	35.600000	35.468000	35.5171	-0.932%	3,636	+8.031%
2026-01-12	35.820000	35.870000	35.800000	35.8514	+0.365%	1,687	+7.023%
2026-01-09	35.630000	35.720900	35.620000	35.7209	+0.002%	2,485	+7.414%
2026-01-08	35.550000	35.720100	35.550000	35.7201	+0.544%	3,895	+7.417%
2026-01-07	35.560000	35.560000	35.510000	35.5269	-0.374%	169,773	+8.001%
2026-01-06	35.655000	35.660200	35.575000	35.6602	-0.049%	361	+7.597%
2026-01-05	35.320000	35.677700	35.320000	35.6777	+0.484%	1,923	+7.544%
2026-01-02	35.520000	35.520000	35.430000	35.5060	+0.492%	5,489	+8.065%
2025-12-31	35.440000	35.440000	35.270000	35.3321	-0.571%	1,332	+8.596%
2025-12-30	35.580000	35.610000	35.535000	35.5350	+0.228%	961	+7.976%
2025-12-29	35.435000	35.454100	35.435000	35.4541	-0.193%	423	+8.223%
2025-12-26	35.460000	35.540000	35.460000	35.5227	+0.158%	2,035	+8.014%
2025-12-24	35.500000	35.540000	35.466600	35.4666	+0.093%	1,043	+8.185%
2025-12-23	35.410000	35.433500	35.410000	35.4335	+0.701%	1,636	+8.286%
2025-12-22	35.240000	35.240000	35.150000	35.1869	+0.218%	1,722	+9.045%
2025-12-19	35.200000	35.230000	35.110000	35.1103	+0.343%	2,711	+9.282%
2025-12-18	35.109300	35.109300	34.990300	34.9903	+0.615%	714	+9.657%
2025-12-17	34.900000	34.939900	34.770000	34.7764	-0.438%	2,240	+10.332%
2025-12-16	34.900000	34.929400	34.900000	34.9294	-0.299%	503	+9.848%
2025-12-15	34.840200	35.034200	34.840200	35.0342	+0.958%	18,102	+9.520%
2025-12-12	34.720000	34.720000	34.701800	34.7018	-1.205%	330	+10.569%
2025-12-11	35.150000	35.195000	35.125200	35.1252	+0.299%	668	+9.236%
2025-12-10	34.770000	35.040000	34.770000	35.0204	+0.901%	986	+9.563%
2025-12-09	34.690000	34.707700	34.690000	34.7077	-0.380%	894	+10.550%
2025-12-08	34.760000	34.840000	34.740000	34.8400	-0.254%	1,126	+10.130%
2025-12-05	34.970000	34.970000	34.890000	34.9286	-0.333%	899	+9.851%
2025-12-04	35.110000	35.110000	35.045000	35.0454	-0.372%	4,491	+9.485%
2025-12-03	35.180000	35.210000	35.176100	35.1761	+0.043%	839	+9.078%
2025-12-02	35.110000	35.161000	35.075000	35.1610	+0.355%	1,669	+9.125%
2025-12-01	35.090000	35.090000	35.036600	35.0366	-0.617%	301	+9.512%
2025-11-28	35.270000	35.270000	35.254200	35.2542	+0.290%	776	+8.836%
2025-11-26	35.080000	35.208300	35.080000	35.1524	+0.527%	726	+9.152%
2025-11-25	34.920000	34.970000	34.920000	34.9680	+0.715%	535	+9.727%
2025-11-24	34.670000	34.719800	34.640000	34.7198	-0.055%	1,184	+10.512%
2025-11-21	34.790000	34.790000	34.739000	34.7390	+1.372%	636	+10.451%
2025-11-20	34.550000	34.568500	34.269000	34.2690	-0.946%	1,894	+11.965%
2025-11-19	34.494677	34.629700	34.494677	34.5964	-0.495%	3,215	+10.906%
2025-11-18	34.770000	34.791000	34.690000	34.7684	-0.561%	1,043	+10.357%
2025-11-17	35.130000	35.130000	34.964400	34.9644	-0.908%	452	+9.738%
2025-11-14	35.230000	35.284700	35.222500	35.2847	+0.047%	2,046	+8.742%
2025-11-13	35.470000	35.470000	35.260000	35.2683	-0.740%	657	+8.793%
2025-11-12	35.531200	35.531200	35.531200	35.5312	+0.217%	207	+7.988%
2025-11-11	35.430000	35.454100	35.430000	35.4541	+0.654%	568	+8.223%
2025-11-10	35.120000	35.223900	35.120000	35.2239	+0.483%	2,016	+8.930%
2025-11-07	34.940000	35.054600	34.920000	35.0546	+0.819%	654	+9.456%
2025-11-06	34.710000	34.800000	34.710000	34.7698	+0.208%	558	+10.353%
2025-11-05	34.660000	34.720000	34.660000	34.6978	+0.428%	2,322	+10.582%
2025-11-04	34.600000	34.600000	34.530000	34.5500	-0.152%	934	+11.055%
2025-11-03	34.590000	34.640000	34.590000	34.6026	+0.099%	616	+10.886%
2025-10-31	34.580000	34.600000	34.568500	34.5685	-0.702%	515	+10.995%
2025-10-30	34.710000	34.930000	34.710000	34.8128	-0.278%	12,322	+10.216%
2025-10-29	35.330000	35.330000	34.835000	34.9100	-1.082%	3,988	+9.909%
2025-10-28	35.337200	35.470000	35.291700	35.2917	+0.021%	6,705	+8.721%
2025-10-27	35.230000	35.310000	35.220000	35.2843	+0.166%	1,475	+8.744%
2025-10-24	35.170000	35.226000	35.170000	35.2260	+0.134%	363	+8.924%
2025-10-23	35.190000	35.190000	35.168539	35.1790	+0.468%	695	+9.069%
2025-10-22	35.055000	35.130000	35.001600	35.0151	+0.178%	1,411	+9.580%
2025-10-21	34.990000	34.990000	34.952900	34.9529	-0.495%	486	+9.775%
2025-10-20	35.090000	35.145000	35.090000	35.1269	+0.317%	646	+9.231%
2025-10-17	35.050000	35.050000	35.015800	35.0158	+0.760%	236	+9.577%
2025-10-16	34.660000	34.751600	34.660000	34.7516	+0.497%	2,260	+10.410%
2025-10-15	34.510000	34.695000	34.510000	34.5797	+0.251%	5,218	+10.959%
2025-10-14	34.360000	34.560000	34.360000	34.4930	+0.700%	1,140	+11.238%
2025-10-13	34.160000	34.290000	34.160000	34.2531	+0.395%	741	+12.017%
2025-10-10	34.250000	34.250000	34.118200	34.1182	-0.595%	801	+12.460%
2025-10-09	34.370000	34.440000	34.320800	34.3224	-0.330%	1,334	+11.791%
2025-10-08	34.430000	34.440000	34.430000	34.4362	-0.079%	588	+11.422%
2025-10-07	34.440000	34.545500	34.321000	34.4634	-0.332%	2,960	+11.334%
2025-10-06	34.620000	34.660000	34.578300	34.5783	-0.637%	1,233	+10.964%
2025-10-03	34.840000	34.840000	34.770000	34.8000	+0.387%	4,802	+10.257%
2025-10-02	34.664200	34.665900	34.660000	34.6659	+0.103%	1,458	+10.683%
2025-10-01	34.725000	34.725000	34.630100	34.6301	-0.129%	621	+10.798%
2025-09-30	34.590000	34.674900	34.585800	34.6749	+0.380%	1,405	+10.655%
2025-09-29	34.570000	34.590000	34.500000	34.5438	+0.280%	1,641	+11.075%
2025-09-26	34.392400	34.447500	34.392400	34.4475	+0.685%	702	+11.385%
2025-09-25	34.230000	34.280000	34.151000	34.2133	-2.405%	1,370	+12.148%
2025-09-24	35.085000	35.085000	35.000000	35.0563	-0.699%	10,782	+9.451%
2025-09-23	35.340000	35.340000	35.260000	35.3031	-0.084%	1,025	+8.686%
2025-09-22	35.300000	35.332900	35.300000	35.3329	+0.012%	815	+8.594%
2025-09-19	35.340000	35.340000	35.328700	35.3287	-0.548%	519	+8.607%
2025-09-18	35.450000	35.523300	35.450000	35.5233	-0.681%	515	+8.012%
2025-09-17	35.870000	35.890000	35.740000	35.7667	-0.434%	1,329	+7.277%
2025-09-16	35.850000	35.950000	35.850000	35.9226	-0.102%	1,294	+6.811%
2025-09-15	36.030000	36.030000	35.959100	35.9591	+0.134%	356	+6.703%
2025-09-12	35.920000	35.950000	35.911100	35.9111	-0.376%	656	+6.846%
2025-09-11	36.090000	36.090000	36.046700	36.0467	+0.751%	437	+6.444%
2025-09-10	35.777900	35.777900	35.777900	35.7779	-0.014%	387	+7.243%
2025-09-09	35.800000	35.800000	35.782900	35.7829	-0.220%	667	+7.228%
2025-09-08	35.770000	35.861700	35.770000	35.8617	+0.407%	997	+6.993%
2025-09-05	35.610000	35.770000	35.610000	35.7165	+0.695%	1,790	+7.428%
2025-09-04	35.340000	35.470100	35.340000	35.4701	+0.530%	705	+8.174%
2025-09-03	35.299200	35.299200	35.200000	35.2831	-0.169%	394	+8.747%
2025-09-02	35.430000	35.430000	35.342700	35.3427	-0.614%	271	+8.564%
2025-08-29	35.590000	35.610000	35.560900	35.5609	+0.028%	752	+7.898%
2025-08-28	35.590000	35.590000	35.480000	35.5508	+0.066%	431	+7.928%
2025-08-27	35.390000	35.527300	35.390000	35.5273	-0.227%	1,120	+8.000%
2025-08-26	35.570700	35.608300	35.570000	35.6083	-0.102%	954	+7.754%
2025-08-25	35.810000	35.810000	35.644500	35.6445	-1.333%	353	+7.645%
2025-08-22	36.126000	36.126000	36.126000	36.1260	+0.991%	346	+6.210%
2025-08-21	35.760000	35.810000	35.710000	35.7714	-0.534%	2,339	+7.263%
2025-08-20	35.910000	36.010000	35.910000	35.9635	+0.924%	598	+6.690%
2025-08-19	35.680000	35.760000	35.570000	35.6344	+0.336%	5,334	+7.675%
2025-08-18	35.480000	35.540000	35.470000	35.5150	-0.442%	696	+8.037%
2025-08-15	35.590000	35.672500	35.590000	35.6725	+0.295%	581	+7.560%
2025-08-14	35.530000	35.600000	35.450000	35.5676	-0.622%	2,265	+7.877%
2025-08-13	35.760000	35.790100	35.760000	35.7901	+0.651%	439	+7.207%
2025-08-12	35.500000	35.558700	35.500000	35.5587	+0.577%	905	+7.904%
2025-08-11	35.280000	35.370000	35.280000	35.3546	-0.051%	2,570	+8.527%
2025-08-08	35.429000	35.429000	35.372500	35.3725	+0.259%	623	+8.472%
2025-08-07	35.270000	35.281100	35.231879	35.2811	+0.576%	572	+8.753%
2025-08-06	35.050000	35.080000	35.050000	35.0790	+0.293%	949	+9.380%
2025-08-05	34.910000	35.060000	34.910000	34.9766	+0.126%	1,510	+9.700%
2025-08-04	34.860000	34.990000	34.860000	34.9326	+0.985%	1,837	+9.838%
2025-08-01	34.500000	34.591700	34.500000	34.5917	+0.694%	4,860	+10.921%
2025-07-31	34.390000	34.430000	34.325000	34.3532	-0.745%	9,124	+11.691%
2025-07-30	34.822800	34.822800	34.611000	34.6110	-0.888%	513	+10.859%
2025-07-29	34.870000	34.921100	34.860100	34.9211	+0.079%	1,630	+9.875%
2025-07-28	34.980000	34.980000	34.850000	34.8935	-1.324%	2,079	+9.961%
2025-07-25	35.298300	35.361700	35.200000	35.3617	-0.164%	1,529	+8.506%
2025-07-24	35.417000	35.515000	35.417000	35.4198	-0.449%	1,074	+8.328%
2025-07-23	35.579400	35.579400	35.579400	35.5794	+0.804%	408	+7.842%
2025-07-22	35.110000	35.295700	35.110000	35.2957	+0.952%	7,631	+8.708%
2025-07-21	35.022882	35.070000	34.963000	34.9630	+0.485%	2,046	+9.743%
2025-07-18	34.910000	34.910000	34.771200	34.7943	+0.026%	775	+10.275%
2025-07-17	34.800000	34.800000	34.750300	34.7853	-0.024%	1,285	+10.303%
2025-07-16	34.650000	34.802900	34.540000	34.7938	+0.700%	2,487	+10.277%
2025-07-15	34.731500	34.758500	34.520000	34.5518	-0.858%	1,934	+11.049%
2025-07-14	34.830000	34.860200	34.830000	34.8507	+0.134%	875	+10.096%
2025-07-11	34.803900	34.803900	34.803900	34.8039	-0.445%	396	+10.245%
2025-07-10	34.923200	34.964700	34.890000	34.9595	-0.120%	1,217	+9.754%
2025-07-09	34.950000	35.015000	34.950000	35.0016	+0.362%	2,843	+9.622%
2025-07-08	34.760000	34.888300	34.740000	34.8755	+0.045%	1,202	+10.018%
2025-07-07	34.960000	34.980000	34.859900	34.8599	-0.660%	2,149	+10.067%
2025-07-03	35.070000	35.140000	35.070000	35.0914	-0.143%	1,359	+9.341%
2025-07-02	35.000000	35.141500	35.000000	35.1415	+0.162%	748	+9.185%
2025-07-01	35.040000	35.128000	34.980000	35.0846	+0.384%	14,631	+9.363%
2025-06-30	34.900000	34.950300	34.780000	34.9503	+0.243%	3,680	+9.783%
2025-06-27	34.880000	34.925000	34.790000	34.8655	+0.462%	7,928	+10.050%
2025-06-26	34.800000	34.800000	34.680000	34.7050	-1.559%	3,019	+10.559%
2025-06-25	35.224300	35.254700	35.180000	35.2547	-0.439%	2,550	+8.835%
2025-06-24	35.360000	35.478600	35.340000	35.4103	+0.649%	2,219	+8.357%
2025-06-23	35.030000	35.182000	34.970000	35.1820	+0.452%	3,125	+9.060%
2025-06-20	35.080000	35.159400	35.010800	35.0237	-0.382%	1,877	+9.553%
2025-06-18	35.270000	35.307200	35.158000	35.1580	+0.100%	1,252	+9.134%
2025-06-17	35.360000	35.360000	35.123000	35.1230	-0.789%	2,456	+9.243%
2025-06-16	35.640000	35.647500	35.375000	35.4023	+0.143%	274,398	+8.381%
2025-06-13	35.445300	35.505000	35.320000	35.3518	-0.989%	2,659	+8.536%
2025-06-12	35.630000	35.759700	35.620000	35.7051	+0.578%	3,490	+7.462%
2025-06-11	35.520000	35.590000	35.450000	35.5000	+0.163%	1,915	+8.083%
2025-06-10	35.600000	35.600000	35.442100	35.4421	+0.098%	2,282	+8.259%
2025-06-09	35.420200	35.530000	35.407500	35.4075	-0.099%	5,644	+8.365%
2025-06-06	35.440000	35.480000	35.400000	35.4426	+0.021%	1,092	+8.258%
2025-06-05	35.510000	35.909000	35.190100	35.4351	-0.103%	1,870	+8.281%
2025-06-04	35.496500	35.520000	35.471700	35.4717	+0.388%	4,382	+8.169%
2025-06-03	35.479100	35.480000	35.280000	35.3346	-0.865%	9,066	+8.589%
2025-06-02	35.380000	35.643000	35.370000	35.6430	+1.126%	2,513	+7.649%
2025-05-30	35.230000	35.249600	35.140000	35.2462	+0.256%	2,485	+8.861%
2025-05-29	35.110000	35.190000	35.030000	35.1563	+0.330%	8,272	+9.139%
2025-05-28	35.050000	35.080000	34.980000	35.0408	-0.790%	2,499	+9.499%
2025-05-27	35.390000	35.450000	35.300000	35.3199	+0.209%	5,023	+8.634%
2025-05-23	35.100000	35.270000	35.100000	35.2464	+0.375%	3,176	+8.860%
2025-05-22	35.090000	35.170000	35.000000	35.1147	-0.130%	5,353	+9.269%
2025-05-21	35.520000	35.560000	35.110000	35.1605	-0.582%	62,977	+9.126%
2025-05-20	35.210000	35.366300	35.210000	35.3663	+0.715%	1,581	+8.491%
2025-05-19	34.910000	35.129000	34.910000	35.1154	+0.983%	4,933	+9.267%
2025-05-16	34.680000	34.780000	34.680000	34.7735	+0.880%	993	+10.341%
2025-05-15	34.400000	34.500100	34.370000	34.4700	+1.206%	4,722	+11.312%
2025-05-14	34.180000	34.180000	34.050100	34.0591	-0.254%	2,448	+12.655%
2025-05-13	34.070000	34.160000	34.070000	34.1458	-0.027%	3,672	+12.369%
2025-05-12	34.169000	34.199000	34.080000	34.1549	-1.656%	3,916	+12.339%
2025-05-09	34.710000	34.767400	34.630000	34.7300	+0.460%	1,724	+10.479%
2025-05-08	34.750000	34.791400	34.570900	34.5709	-1.207%	3,019	+10.988%
2025-05-07	35.020000	35.095000	34.993100	34.9931	-0.261%	1,580	+9.648%
2025-05-06	35.070000	35.084500	34.870000	35.0845	+0.127%	22,909	+9.363%
2025-05-05	34.950000	35.040000	34.900000	35.0400	+0.488%	4,206	+9.502%
2025-05-02	34.799000	34.890000	34.740000	34.8700	+1.482%	3,888	+10.036%
2025-05-01	34.400000	34.400000	34.250000	34.3609	-0.461%	1,120	+11.666%
2025-04-30	34.350000	34.570000	34.300000	34.5200	+0.527%	3,523	+11.151%
2025-04-29	34.240000	34.370000	34.240000	34.3391	+0.343%	19,762	+11.737%
2025-04-28	34.030000	34.221700	34.010000	34.2217	+0.682%	2,972	+12.120%
2025-04-25	33.850000	34.030000	33.805000	33.9900	-0.147%	11,043	+12.884%
2025-04-24	33.920000	34.045000	33.875000	34.0401	+0.821%	65,037	+12.718%
2025-04-23	34.300000	34.300000	33.720000	33.7629	-1.060%	20,856	+13.644%
2025-04-22	33.910000	34.200000	33.910000	34.1246	+1.773%	9,282	+12.439%
2025-04-21	33.440000	33.730000	33.350700	33.5300	+0.340%	11,699	+14.433%
2025-04-17	33.290000	33.480000	33.290000	33.4164	+0.934%	15,509	+14.822%
2025-04-16	33.200000	33.269900	33.020000	33.1072	+0.857%	34,789	+15.894%
2025-04-15	32.920000	32.920000	32.825800	32.8258	+0.715%	1,334	+16.888%
2025-04-14	32.390000	32.660000	32.390000	32.5928	+0.639%	1,785	+17.724%
2025-04-11	32.020000	32.420000	31.930000	32.3860	+2.129%	4,688	+18.475%
2025-04-10	31.360000	31.710800	31.260000	31.7108	+1.078%	50,892	+20.998%
2025-04-09	30.117500	31.372500	30.117500	31.3725	+3.985%	8,786	+22.303%
2025-04-08	30.838900	30.838900	29.982700	30.1701	+0.433%	170,755	+27.177%
2025-04-07	30.340000	30.810000	29.930000	30.0400	-3.880%	6,768	+27.728%
2025-04-04	31.850000	31.850000	31.252600	31.2526	-4.630%	11,162	+22.772%
2025-04-03	33.110000	33.110000	32.770000	32.7700	+1.097%	7,411	+17.087%
2025-04-02	32.371400	32.464000	32.340800	32.4144	+0.207%	5,011	+18.371%
2025-04-01	32.390000	32.390000	32.240000	32.3473	+0.781%	5,139	+18.617%
2025-03-31	31.950000	32.110498	31.930000	32.0966	-0.507%	17,457	+19.544%
2025-03-28	32.240000	32.340000	32.240000	32.2603	+0.298%	5,348	+18.937%
2025-03-27	32.130000	32.200000	32.070000	32.1646	+0.604%	6,536	+19.291%
2025-03-26	32.170000	32.209900	31.890100	31.9715	-0.650%	19,751	+20.011%
2025-03-25	32.235000	32.269900	32.160000	32.1807	+0.754%	3,019	+19.231%
2025-03-24	32.040000	32.120000	31.920000	31.9400	-0.335%	3,362	+20.130%
2025-03-21	32.090000	32.144900	32.047300	32.0473	-0.359%	2,430	+19.727%
2025-03-20	32.020000	32.162800	32.020000	32.1628	-0.218%	4,553	+19.297%
2025-03-19	32.170400	32.282800	32.130000	32.2330	+0.017%	6,558	+19.038%
2025-03-18	32.214700	32.280000	32.110000	32.2275	+0.040%	1,650	+19.058%
2025-03-17	32.130000	32.300000	32.120000	32.2147	+0.857%	7,248	+19.105%
2025-03-14	31.800000	31.940900	31.800000	31.9409	+0.638%	1,086	+20.126%
2025-03-13	31.775000	31.775000	31.738500	31.7385	-0.162%	750	+20.892%
2025-03-12	31.762200	31.900000	31.720000	31.7900	-0.066%	2,965	+20.696%
2025-03-11	31.778068	31.890000	31.690000	31.8111	-0.206%	7,795	+20.616%
2025-03-10	32.040000	32.040000	31.720000	31.8769	-0.754%	2,325	+20.367%
2025-03-07	31.900000	32.119200	31.900000	32.1192	+1.536%	3,202	+19.459%
2025-03-06	31.720000	31.770000	31.560000	31.6332	-0.689%	3,962	+21.295%
2025-03-05	31.690000	31.860100	31.670000	31.8528	+0.804%	3,268	+20.458%
2025-03-04	31.260000	31.660000	31.260000	31.5989	+1.034%	2,655	+21.426%
2025-03-03	31.390000	31.439900	31.275500	31.2755	+1.248%	1,732	+22.682%
2025-02-28	30.930000	30.980000	30.760000	30.8900	-0.007%	4,990	+24.213%
2025-02-27	30.924700	31.040000	30.892200	30.8922	-0.486%	825	+24.204%
2025-02-26	31.150994	31.200000	31.030000	31.0432	-0.178%	2,901	+23.600%
2025-02-25	31.095400	31.115000	31.050000	31.0985	+1.058%	1,221	+23.380%
2025-02-24	30.810000	30.854100	30.772800	30.7728	+0.413%	1,244	+24.686%
2025-02-21	30.650000	30.683900	30.620100	30.6462	-0.150%	2,668	+25.201%
2025-02-20	30.603700	30.692300	30.600000	30.6923	+0.631%	3,773	+25.013%
2025-02-19	30.450000	30.499800	30.430000	30.4998	-0.538%	1,059	+25.802%
2025-02-18	30.670000	30.670000	30.622000	30.6647	+0.138%	2,743	+25.126%
2025-02-14	30.640000	30.669900	30.622300	30.6223	+0.142%	1,676	+25.299%
2025-02-13	30.430000	30.611300	30.400000	30.5789	+0.776%	5,706	+25.477%
2025-02-12	30.210000	30.371200	30.210000	30.3434	+0.339%	1,966	+26.451%
2025-02-11	30.150000	30.250000	30.140000	30.2408	+0.528%	9,993	+26.880%
2025-02-10	30.080000	30.150000	30.020000	30.0821	+0.458%	4,169	+27.549%
2025-02-07	30.160000	30.160000	29.905000	29.9449	-0.241%	2,500	+28.133%
2025-02-06	29.990000	30.040000	29.990000	30.0173	+0.074%	2,895	+27.824%
2025-02-05	29.960800	30.047400	29.960800	29.9950	+0.648%	42,790	+27.919%
2025-02-04	29.720000	29.810000	29.720000	29.8019	+0.659%	4,374	+28.748%
2025-02-03	29.540000	29.709300	29.530000	29.6069	-0.585%	3,225	+29.596%
2025-01-31	30.084642	30.084642	29.745000	29.7811	-0.786%	1,178	+28.838%
2025-01-30	30.092600	30.092600	30.017100	30.0171	+0.679%	795	+27.825%
2025-01-29	29.779500	29.860000	29.755000	29.8146	-0.093%	2,848	+28.693%
2025-01-28	29.813700	29.842300	29.790000	29.8423	+0.285%	2,250	+28.574%
2025-01-27	29.737500	29.757500	29.719900	29.7575	+0.993%	835	+28.940%