Dark

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

At Close

Sep 17, 2026

38.19USD0.000%(0.00)315

34.21Bid 41.38Ask 7.17Spread

Pre-market

0.00USD-100.000%(-38.19)0

After-hours

Sep 18, 2026 4:10:30 PM EDT

37.86USD-0.695%(-0.27)3

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	38.192500	38.192500	38.192500	38.1925	+0.834%	221	0.000%
2026-09-16	38.050000	38.150000	37.876500	37.8765	-0.568%	1,565	+0.834%
2026-09-15	38.040000	38.093000	38.040000	38.0930	-0.324%	300	+0.261%
2026-09-14	38.340000	38.340000	38.217000	38.2170	+0.109%	173	-0.064%
2026-09-11	38.220000	38.240000	38.175400	38.1754	+0.435%	1,539	+0.045%
2026-09-10	38.150000	38.150000	38.010100	38.0101	-0.390%	275	+0.480%
2026-09-09	38.300000	38.300000	38.158800	38.1588	-0.887%	1,495	+0.088%
2026-09-08	38.550000	38.610000	38.500400	38.5004	-0.922%	384	-0.800%
2026-09-04	38.830000	38.915000	38.830000	38.8588	-0.082%	345	-1.715%
2026-09-03	38.740000	38.900000	38.740000	38.8908	+0.710%	461	-1.796%
2026-09-02	38.590000	38.616800	38.590000	38.6168	+0.324%	144	-1.099%
2026-09-01	38.590000	38.590000	38.492000	38.4920	-0.751%	148	-0.778%
2026-08-31	38.800000	38.800000	38.783400	38.7834	+0.116%	198	-1.524%
2026-08-28	38.830000	38.830000	38.738500	38.7385	-0.072%	795	-1.409%
2026-08-27	38.660000	38.766600	38.660000	38.7666	-0.387%	134	-1.481%
2026-08-26	39.150000	39.150000	38.850000	38.9173	-1.069%	3,133	-1.862%
2026-08-25	39.350000	39.350000	39.260000	39.3379	+0.124%	1,370	-2.912%
2026-08-24	39.280000	39.289000	39.280000	39.2890	+0.315%	227	-2.791%
2026-08-21	39.190000	39.190000	39.165500	39.1655	+1.217%	122	-2.484%
2026-08-20	38.870000	38.940000	38.660000	38.6944	-0.949%	4,189	-1.297%
2026-08-19	39.050000	39.065100	39.042500	39.0651	+0.862%	419	-2.234%
2026-08-18	38.780800	38.780800	38.710000	38.7311	-0.112%	666	-1.391%
2026-08-17	38.830000	38.830000	38.774600	38.7746	-0.303%	382	-1.501%
2026-08-14	38.890000	38.892500	38.890000	38.8925	+0.760%	136	-1.800%
2026-08-13	38.599000	38.599000	38.599000	38.5990	+0.418%	146	-1.053%
2026-08-12	38.480000	38.480000	38.438500	38.4385	-0.442%	678	-0.640%
2026-08-11	38.610000	38.610000	38.540000	38.6090	-0.784%	15,245	-1.079%
2026-08-10	38.920000	38.920000	38.914200	38.9142	-1.387%	502	-1.855%
2026-08-07	39.485000	39.530000	39.390000	39.4617	+0.631%	1,397	-3.216%
2026-08-06	39.214300	39.214300	39.214300	39.2143	+0.335%	55	-2.606%
2026-08-05	39.083200	39.083200	39.083200	39.0832	-0.056%	102	-2.279%
2026-08-04	38.957400	39.105100	38.957400	39.1051	+0.305%	917	-2.334%
2026-08-03	39.059900	39.059900	38.986000	38.9860	-0.193%	728	-2.035%
2026-07-31	38.810000	39.061200	38.810000	39.0612	-0.844%	766	-2.224%
2026-07-30	39.393500	39.393500	39.393500	39.3935	+1.165%	115	-3.049%
2026-07-29	38.939700	38.939700	38.939700	38.9397	+0.066%	107	-1.919%
2026-07-28	38.930000	38.930000	38.913900	38.9139	+1.137%	156	-1.854%
2026-07-27	38.476300	38.476300	38.476300	38.4763	+0.628%	184	-0.738%
2026-07-24	38.365000	38.365000	38.235000	38.2360	+0.520%	832	-0.114%
2026-07-23	38.030000	38.050000	37.940000	38.0383	-1.090%	3,156	+0.405%
2026-07-22	38.660000	38.660000	38.457500	38.4575	+0.481%	368	-0.689%
2026-07-21	38.270000	38.273300	38.270000	38.2733	+0.144%	246	-0.211%
2026-07-20	38.235000	38.235000	38.218300	38.2183	-0.394%	722	-0.068%
2026-07-17	38.355000	38.369400	38.355000	38.3694	+0.842%	479	-0.461%
2026-07-16	37.970000	38.070000	37.970000	38.0492	-0.381%	421	+0.377%
2026-07-15	38.194900	38.194900	38.194900	38.1949	+0.483%	40	-0.006%
2026-07-14	38.190000	38.190000	38.011400	38.0114	+0.651%	446	+0.476%
2026-07-13	37.765400	37.765400	37.765400	37.7654	-0.339%	170	+1.131%
2026-07-10	37.900000	37.900000	37.894000	37.8940	+0.339%	237	+0.788%
2026-07-09	37.809000	37.809000	37.765900	37.7659	-0.112%	408	+1.130%
2026-07-08	37.775000	37.808400	37.775000	37.8084	+0.289%	1,240	+1.016%
2026-07-07	37.940000	37.940000	37.699600	37.6996	+0.156%	415	+1.307%
2026-07-06	37.520000	37.640900	37.520000	37.6409	+0.426%	395	+1.465%
2026-07-02	37.360000	37.481300	37.360000	37.4813	+1.782%	285	+1.897%
2026-07-01	36.780000	36.825100	36.780000	36.8251	-0.503%	258	+3.713%
2026-06-30	37.080000	37.080000	36.990600	37.0112	-0.466%	1,509	+3.192%
2026-06-29	37.240000	37.240000	37.150000	37.1843	+0.390%	1,114	+2.711%
2026-06-26	37.160000	37.160000	37.039700	37.0397	+0.388%	433	+3.112%
2026-06-25	36.740000	36.990000	36.740000	36.8964	-1.058%	2,485	+3.513%
2026-06-24	37.230000	37.349900	37.230000	37.2910	+0.454%	2,070	+2.417%
2026-06-23	37.180000	37.180000	37.122600	37.1226	-0.663%	293	+2.882%
2026-06-22	37.370500	37.370500	37.370500	37.3705	+0.418%	82	+2.200%
2026-06-18	37.230000	37.230000	37.214800	37.2148	-0.108%	726	+2.627%
2026-06-17	37.690000	37.690000	37.255200	37.2552	-1.166%	221	+2.516%
2026-06-16	37.710000	37.728500	37.694700	37.6947	+0.997%	565	+1.321%
2026-06-15	37.500000	37.500000	37.320000	37.3226	-0.726%	1,846	+2.331%
2026-06-12	37.515000	37.600000	37.515000	37.5957	-0.248%	1,047	+1.587%
2026-06-11	37.689300	37.689300	37.689300	37.6893	+1.751%	86	+1.335%
2026-06-10	37.040600	37.040600	37.040600	37.0406	+0.311%	14	+3.110%
2026-06-09	36.925600	36.925600	36.925600	36.9256	+0.765%	87	+3.431%
2026-06-08	36.645300	36.645300	36.645300	36.6453	+0.562%	42	+4.222%
2026-06-05	36.440400	36.440400	36.440400	36.4404	-1.229%	67	+4.808%
2026-06-04	36.893800	36.893800	36.893800	36.8938	+0.185%	81	+3.520%
2026-06-03	36.835000	36.835000	36.825600	36.8256	-0.668%	227	+3.712%
2026-06-02	37.073400	37.073400	37.073400	37.0734	+0.182%	22	+3.019%
2026-06-01	37.006000	37.006000	37.006000	37.0060	-0.909%	132	+3.206%
2026-05-29	37.580000	37.580000	37.330000	37.3454	-0.203%	1,820	+2.268%
2026-05-28	37.430000	37.540000	37.421400	37.4214	-0.426%	3,192	+2.061%
2026-05-27	37.530000	37.581400	37.530000	37.5814	-0.340%	315	+1.626%
2026-05-26	37.700000	37.709500	37.700000	37.7095	+0.072%	731	+1.281%
2026-05-22	37.740000	37.740000	37.682500	37.6825	-0.787%	854	+1.353%
2026-05-21	37.750000	37.981500	37.750000	37.9815	+0.018%	655	+0.556%
2026-05-20	37.980000	37.990000	37.910000	37.9748	+1.008%	695	+0.573%
2026-05-19	37.596000	37.596000	37.596000	37.5960	-0.202%	92	+1.587%
2026-05-18	37.545000	37.672000	37.545000	37.6720	+1.438%	320	+1.382%
2026-05-15	37.180000	37.180000	37.137800	37.1378	-1.082%	137	+2.840%
2026-05-14	37.544000	37.544000	37.544000	37.5440	-0.120%	13	+1.727%
2026-05-13	37.510000	37.589100	37.510000	37.5891	+0.051%	115	+1.605%
2026-05-12	37.490000	37.569800	37.358858	37.5698	-0.390%	1,117	+1.657%
2026-05-11	37.774000	37.774000	37.716900	37.7169	-0.378%	344	+1.261%
2026-05-08	37.780000	37.860000	37.670000	37.8600	+0.574%	796	+0.878%
2026-05-07	38.000000	38.000000	37.644100	37.6441	-1.776%	681	+1.457%
2026-05-06	38.470000	38.470000	38.230000	38.3246	+1.666%	4,164	-0.345%
2026-05-05	37.560000	37.696600	37.560000	37.6966	+0.964%	247	+1.316%
2026-05-04	37.530000	37.530000	37.336600	37.3366	-1.564%	172	+2.292%
2026-05-01	38.070000	38.110000	37.929900	37.9299	+0.037%	584	+0.692%
2026-04-30	37.660000	37.915900	37.660000	37.9159	+2.275%	2,450	+0.730%
2026-04-29	37.120000	37.120000	37.072600	37.0726	-1.214%	117	+3.021%
2026-04-28	37.540000	37.540000	37.528100	37.5281	-0.242%	423	+1.770%
2026-04-27	37.720000	37.720100	37.619000	37.6190	-0.424%	1,043	+1.524%
2026-04-24	37.740000	37.815000	37.731000	37.7791	+0.404%	942	+1.094%
2026-04-23	37.870000	37.890000	37.420000	37.6270	-0.602%	1,117	+1.503%
2026-04-22	37.950000	37.950000	37.855000	37.8550	+0.157%	182	+0.892%
2026-04-21	38.333619	38.333619	37.795700	37.7957	-1.682%	3,043	+1.050%
2026-04-20	38.340000	38.442200	38.340000	38.4422	-0.001%	5,232	-0.650%
2026-04-17	38.550200	38.550200	38.442400	38.4424	+0.508%	1,314	-0.650%
2026-04-16	38.400000	38.400000	38.180200	38.2480	-0.365%	3,524	-0.145%
2026-04-15	38.388000	38.388000	38.388000	38.3880	-0.120%	53	-0.509%
2026-04-14	38.434200	38.434200	38.434200	38.4342	+0.221%	138	-0.629%
2026-04-13	38.290000	38.349300	38.290000	38.3493	+0.545%	706	-0.409%
2026-04-10	38.141300	38.141300	38.141300	38.1413	-0.108%	23	+0.134%
2026-04-09	38.182700	38.182700	38.182700	38.1827	+0.166%	142	+0.026%
2026-04-08	38.080000	38.150000	38.080000	38.1195	+2.108%	699	+0.192%
2026-04-07	37.180000	37.332700	36.340000	37.3327	+0.074%	1,158	+2.303%
2026-04-06	37.305100	37.305100	37.305100	37.3051	+0.501%	127	+2.379%
2026-04-02	37.119000	37.119000	37.119000	37.1190	+0.255%	155	+2.892%
2026-04-01	37.030000	37.230000	36.990000	37.0245	+0.583%	1,529	+3.155%
2026-03-31	36.435000	36.809900	36.360000	36.8099	+2.140%	1,161	+3.756%
2026-03-30	36.120200	36.250000	35.990000	36.0386	+0.744%	4,099	+5.977%
2026-03-27	35.838200	35.838200	35.772600	35.7726	-0.288%	569	+6.765%
2026-03-26	36.070000	36.070000	35.876100	35.8761	-1.408%	1,795	+6.457%
2026-03-25	36.460000	36.460000	36.388600	36.3886	+0.992%	223	+4.957%
2026-03-24	36.060000	36.140000	35.880000	36.0311	-0.611%	1,268	+5.999%
2026-03-23	36.270000	36.650000	36.140000	36.2527	+0.959%	1,544	+5.351%
2026-03-20	35.908200	35.908200	35.908200	35.9082	-2.564%	173	+6.361%
2026-03-19	36.610000	36.853100	36.610000	36.8531	+0.424%	528	+3.634%
2026-03-18	37.030000	37.030000	36.697600	36.6976	-1.613%	290	+4.074%
2026-03-17	37.299300	37.299300	37.299300	37.2993	+0.622%	14	+2.395%
2026-03-16	37.068600	37.068600	37.068600	37.0686	+1.613%	117	+3.032%
2026-03-13	36.870000	36.870100	36.480300	36.4803	-0.653%	361	+4.693%
2026-03-12	36.630000	36.760000	36.630000	36.7199	-0.939%	906	+4.010%
2026-03-11	36.900000	37.067800	36.900000	37.0678	-0.263%	1,260	+3.034%
2026-03-10	37.290000	37.290000	37.165700	37.1657	-0.354%	333	+2.763%
2026-03-09	36.780000	37.297700	36.670000	37.2977	+0.607%	2,084	+2.399%
2026-03-06	37.072700	37.072700	37.072700	37.0727	-0.294%	410	+3.021%
2026-03-05	37.270000	37.270000	37.030000	37.1822	-1.610%	645	+2.717%
2026-03-04	37.610000	37.790700	37.610000	37.7907	+1.005%	699	+1.063%
2026-03-03	37.210000	37.414600	37.160000	37.4146	-2.884%	899	+2.079%
2026-03-02	38.472300	38.620000	38.472300	38.5258	-1.709%	1,027	-0.865%
2026-02-27	39.010000	39.220000	39.010000	39.1958	+0.185%	2,546	-2.560%
2026-02-26	39.000000	39.140000	39.000000	39.1235	+0.080%	1,943	-2.380%
2026-02-25	39.092400	39.092400	39.092400	39.0924	+0.294%	519	-2.302%
2026-02-24	38.950100	38.977800	38.950100	38.9778	+0.525%	528	-2.015%
2026-02-23	38.780000	38.810000	38.720000	38.7744	+0.478%	1,264	-1.501%
2026-02-20	38.400000	38.680000	38.400000	38.5900	+0.182%	822	-1.030%
2026-02-19	38.490000	38.520000	38.465000	38.5200	-0.131%	1,899	-0.850%
2026-02-18	38.770000	38.770000	38.570500	38.5705	-0.390%	4,098	-0.980%
2026-02-17	38.580000	38.721500	38.461800	38.7215	+0.006%	2,061	-1.366%
2026-02-13	38.550000	38.719200	38.550000	38.7192	+0.384%	422	-1.360%
2026-02-12	38.590000	38.590000	38.440000	38.5709	+0.126%	716	-0.981%
2026-02-11	38.420000	38.522200	38.420000	38.5222	+0.708%	795	-0.856%
2026-02-10	38.310000	38.320000	38.175000	38.2515	-0.037%	4,066	-0.154%
2026-02-09	38.265500	38.265500	38.265500	38.2655	+0.671%	182	-0.191%
2026-02-06	37.915000	38.010600	37.915000	38.0106	+1.371%	847	+0.479%
2026-02-05	37.470000	37.650000	37.470000	37.4966	-0.087%	1,611	+1.856%
2026-02-04	37.460000	37.529200	37.440000	37.5292	+0.995%	828	+1.767%
2026-02-03	36.950000	37.159400	36.920000	37.1594	+0.547%	3,003	+2.780%
2026-02-02	36.950000	36.990000	36.950000	36.9573	+0.307%	415	+3.342%
2026-01-30	36.900000	36.900000	36.690000	36.8443	-0.776%	1,934	+3.659%
2026-01-29	36.960000	37.132600	36.800000	37.1326	+0.848%	731	+2.854%
2026-01-28	36.750000	36.820200	36.660000	36.8202	-0.567%	2,061	+3.727%
2026-01-27	36.880000	37.030100	36.870000	37.0301	+1.249%	914	+3.139%
2026-01-26	36.560000	36.573200	36.560000	36.5732	+0.660%	550	+4.428%
2026-01-23	36.030000	36.335485	36.030000	36.3333	+0.676%	1,870	+5.117%
2026-01-22	36.080000	36.130000	36.040000	36.0893	+0.639%	2,386	+5.828%
2026-01-21	35.855000	35.860200	35.580000	35.8602	+0.359%	2,783	+6.504%
2026-01-20	35.830000	35.860000	35.650000	35.7319	-0.067%	1,633	+6.886%
2026-01-16	35.800000	35.800000	35.635000	35.7559	+0.143%	3,085	+6.815%
2026-01-15	35.720000	35.720000	35.660000	35.7048	+0.168%	824	+6.967%
2026-01-14	35.580000	35.650000	35.555000	35.6449	+0.360%	2,595	+7.147%
2026-01-13	35.600000	35.600000	35.468000	35.5171	-0.932%	3,636	+7.533%
2026-01-12	35.820000	35.870000	35.800000	35.8514	+0.365%	1,687	+6.530%
2026-01-09	35.630000	35.720900	35.620000	35.7209	+0.002%	2,485	+6.919%
2026-01-08	35.550000	35.720100	35.550000	35.7201	+0.544%	3,895	+6.922%
2026-01-07	35.560000	35.560000	35.510000	35.5269	-0.374%	169,773	+7.503%
2026-01-06	35.655000	35.660200	35.575000	35.6602	-0.049%	361	+7.101%
2026-01-05	35.320000	35.677700	35.320000	35.6777	+0.484%	1,923	+7.049%
2026-01-02	35.520000	35.520000	35.430000	35.5060	+0.492%	5,489	+7.566%
2025-12-31	35.440000	35.440000	35.270000	35.3321	-0.571%	1,332	+8.096%
2025-12-30	35.580000	35.610000	35.535000	35.5350	+0.228%	961	+7.479%
2025-12-29	35.435000	35.454100	35.435000	35.4541	-0.193%	423	+7.724%
2025-12-26	35.460000	35.540000	35.460000	35.5227	+0.158%	2,035	+7.516%
2025-12-24	35.500000	35.540000	35.466600	35.4666	+0.093%	1,043	+7.686%
2025-12-23	35.410000	35.433500	35.410000	35.4335	+0.701%	1,636	+7.786%
2025-12-22	35.240000	35.240000	35.150000	35.1869	+0.218%	1,722	+8.542%
2025-12-19	35.200000	35.230000	35.110000	35.1103	+0.343%	2,711	+8.779%
2025-12-18	35.109300	35.109300	34.990300	34.9903	+0.615%	714	+9.152%
2025-12-17	34.900000	34.939900	34.770000	34.7764	-0.438%	2,240	+9.823%
2025-12-16	34.900000	34.929400	34.900000	34.9294	-0.299%	503	+9.342%
2025-12-15	34.840200	35.034200	34.840200	35.0342	+0.958%	18,102	+9.015%
2025-12-12	34.720000	34.720000	34.701800	34.7018	-1.205%	330	+10.059%
2025-12-11	35.150000	35.195000	35.125200	35.1252	+0.299%	668	+8.732%
2025-12-10	34.770000	35.040000	34.770000	35.0204	+0.901%	986	+9.058%
2025-12-09	34.690000	34.707700	34.690000	34.7077	-0.380%	894	+10.040%
2025-12-08	34.760000	34.840000	34.740000	34.8400	-0.254%	1,126	+9.623%
2025-12-05	34.970000	34.970000	34.890000	34.9286	-0.333%	899	+9.344%
2025-12-04	35.110000	35.110000	35.045000	35.0454	-0.372%	4,491	+8.980%
2025-12-03	35.180000	35.210000	35.176100	35.1761	+0.043%	839	+8.575%
2025-12-02	35.110000	35.161000	35.075000	35.1610	+0.355%	1,669	+8.622%
2025-12-01	35.090000	35.090000	35.036600	35.0366	-0.617%	301	+9.007%
2025-11-28	35.270000	35.270000	35.254200	35.2542	+0.290%	776	+8.335%
2025-11-26	35.080000	35.208300	35.080000	35.1524	+0.527%	726	+8.648%
2025-11-25	34.920000	34.970000	34.920000	34.9680	+0.715%	535	+9.221%
2025-11-24	34.670000	34.719800	34.640000	34.7198	-0.055%	1,184	+10.002%
2025-11-21	34.790000	34.790000	34.739000	34.7390	+1.372%	636	+9.941%
2025-11-20	34.550000	34.568500	34.269000	34.2690	-0.946%	1,894	+11.449%
2025-11-19	34.494677	34.629700	34.494677	34.5964	-0.495%	3,215	+10.394%
2025-11-18	34.770000	34.791000	34.690000	34.7684	-0.561%	1,043	+9.848%
2025-11-17	35.130000	35.130000	34.964400	34.9644	-0.908%	452	+9.233%
2025-11-14	35.230000	35.284700	35.222500	35.2847	+0.047%	2,046	+8.241%
2025-11-13	35.470000	35.470000	35.260000	35.2683	-0.740%	657	+8.291%
2025-11-12	35.531200	35.531200	35.531200	35.5312	+0.217%	207	+7.490%
2025-11-11	35.430000	35.454100	35.430000	35.4541	+0.654%	568	+7.724%
2025-11-10	35.120000	35.223900	35.120000	35.2239	+0.483%	2,016	+8.428%
2025-11-07	34.940000	35.054600	34.920000	35.0546	+0.819%	654	+8.951%
2025-11-06	34.710000	34.800000	34.710000	34.7698	+0.208%	558	+9.844%
2025-11-05	34.660000	34.720000	34.660000	34.6978	+0.428%	2,322	+10.072%
2025-11-04	34.600000	34.600000	34.530000	34.5500	-0.152%	934	+10.543%
2025-11-03	34.590000	34.640000	34.590000	34.6026	+0.099%	616	+10.375%
2025-10-31	34.580000	34.600000	34.568500	34.5685	-0.702%	515	+10.484%
2025-10-30	34.710000	34.930000	34.710000	34.8128	-0.278%	12,322	+9.708%
2025-10-29	35.330000	35.330000	34.835000	34.9100	-1.082%	3,988	+9.403%
2025-10-28	35.337200	35.470000	35.291700	35.2917	+0.021%	6,705	+8.219%
2025-10-27	35.230000	35.310000	35.220000	35.2843	+0.166%	1,475	+8.242%
2025-10-24	35.170000	35.226000	35.170000	35.2260	+0.134%	363	+8.421%
2025-10-23	35.190000	35.190000	35.168539	35.1790	+0.468%	695	+8.566%
2025-10-22	35.055000	35.130000	35.001600	35.0151	+0.178%	1,411	+9.074%
2025-10-21	34.990000	34.990000	34.952900	34.9529	-0.495%	486	+9.268%
2025-10-20	35.090000	35.145000	35.090000	35.1269	+0.317%	646	+8.727%
2025-10-17	35.050000	35.050000	35.015800	35.0158	+0.760%	236	+9.072%
2025-10-16	34.660000	34.751600	34.660000	34.7516	+0.497%	2,260	+9.901%
2025-10-15	34.510000	34.695000	34.510000	34.5797	+0.251%	5,218	+10.448%
2025-10-14	34.360000	34.560000	34.360000	34.4930	+0.700%	1,140	+10.725%
2025-10-13	34.160000	34.290000	34.160000	34.2531	+0.395%	741	+11.501%
2025-10-10	34.250000	34.250000	34.118200	34.1182	-0.595%	801	+11.942%
2025-10-09	34.370000	34.440000	34.320800	34.3224	-0.330%	1,334	+11.276%
2025-10-08	34.430000	34.440000	34.430000	34.4362	-0.079%	588	+10.908%
2025-10-07	34.440000	34.545500	34.321000	34.4634	-0.332%	2,960	+10.820%
2025-10-06	34.620000	34.660000	34.578300	34.5783	-0.637%	1,233	+10.452%
2025-10-03	34.840000	34.840000	34.770000	34.8000	+0.387%	4,802	+9.749%
2025-10-02	34.664200	34.665900	34.660000	34.6659	+0.103%	1,458	+10.173%
2025-10-01	34.725000	34.725000	34.630100	34.6301	-0.129%	621	+10.287%
2025-09-30	34.590000	34.674900	34.585800	34.6749	+0.380%	1,405	+10.145%
2025-09-29	34.570000	34.590000	34.500000	34.5438	+0.280%	1,641	+10.563%
2025-09-26	34.392400	34.447500	34.392400	34.4475	+0.685%	702	+10.872%
2025-09-25	34.230000	34.280000	34.151000	34.2133	-2.405%	1,370	+11.631%
2025-09-24	35.085000	35.085000	35.000000	35.0563	-0.699%	10,782	+8.946%
2025-09-23	35.340000	35.340000	35.260000	35.3031	-0.084%	1,025	+8.185%
2025-09-22	35.300000	35.332900	35.300000	35.3329	+0.012%	815	+8.093%
2025-09-19	35.340000	35.340000	35.328700	35.3287	-0.548%	519	+8.106%
2025-09-18	35.450000	35.523300	35.450000	35.5233	-0.681%	515	+7.514%
2025-09-17	35.870000	35.890000	35.740000	35.7667	-0.434%	1,329	+6.782%
2025-09-16	35.850000	35.950000	35.850000	35.9226	-0.102%	1,294	+6.319%
2025-09-15	36.030000	36.030000	35.959100	35.9591	+0.134%	356	+6.211%
2025-09-12	35.920000	35.950000	35.911100	35.9111	-0.376%	656	+6.353%
2025-09-11	36.090000	36.090000	36.046700	36.0467	+0.751%	437	+5.953%
2025-09-10	35.777900	35.777900	35.777900	35.7779	-0.014%	387	+6.749%
2025-09-09	35.800000	35.800000	35.782900	35.7829	-0.220%	667	+6.734%
2025-09-08	35.770000	35.861700	35.770000	35.8617	+0.407%	997	+6.499%
2025-09-05	35.610000	35.770000	35.610000	35.7165	+0.695%	1,790	+6.932%
2025-09-04	35.340000	35.470100	35.340000	35.4701	+0.530%	705	+7.675%
2025-09-03	35.299200	35.299200	35.200000	35.2831	-0.169%	394	+8.246%
2025-09-02	35.430000	35.430000	35.342700	35.3427	-0.614%	271	+8.063%
2025-08-29	35.590000	35.610000	35.560900	35.5609	+0.028%	752	+7.400%
2025-08-28	35.590000	35.590000	35.480000	35.5508	+0.066%	431	+7.431%
2025-08-27	35.390000	35.527300	35.390000	35.5273	-0.227%	1,120	+7.502%
2025-08-26	35.570700	35.608300	35.570000	35.6083	-0.102%	954	+7.257%
2025-08-25	35.810000	35.810000	35.644500	35.6445	-1.333%	353	+7.148%
2025-08-22	36.126000	36.126000	36.126000	36.1260	+0.991%	346	+5.720%
2025-08-21	35.760000	35.810000	35.710000	35.7714	-0.534%	2,339	+6.768%
2025-08-20	35.910000	36.010000	35.910000	35.9635	+0.924%	598	+6.198%
2025-08-19	35.680000	35.760000	35.570000	35.6344	+0.336%	5,334	+7.179%
2025-08-18	35.480000	35.540000	35.470000	35.5150	-0.442%	696	+7.539%
2025-08-15	35.590000	35.672500	35.590000	35.6725	+0.295%	581	+7.064%
2025-08-14	35.530000	35.600000	35.450000	35.5676	-0.622%	2,265	+7.380%
2025-08-13	35.760000	35.790100	35.760000	35.7901	+0.651%	439	+6.712%
2025-08-12	35.500000	35.558700	35.500000	35.5587	+0.577%	905	+7.407%
2025-08-11	35.280000	35.370000	35.280000	35.3546	-0.051%	2,570	+8.027%
2025-08-08	35.429000	35.429000	35.372500	35.3725	+0.259%	623	+7.972%
2025-08-07	35.270000	35.281100	35.231879	35.2811	+0.576%	572	+8.252%
2025-08-06	35.050000	35.080000	35.050000	35.0790	+0.293%	949	+8.876%
2025-08-05	34.910000	35.060000	34.910000	34.9766	+0.126%	1,510	+9.194%
2025-08-04	34.860000	34.990000	34.860000	34.9326	+0.985%	1,837	+9.332%
2025-08-01	34.500000	34.591700	34.500000	34.5917	+0.694%	4,860	+10.409%
2025-07-31	34.390000	34.430000	34.325000	34.3532	-0.745%	9,124	+11.176%
2025-07-30	34.822800	34.822800	34.611000	34.6110	-0.888%	513	+10.348%
2025-07-29	34.870000	34.921100	34.860100	34.9211	+0.079%	1,630	+9.368%
2025-07-28	34.980000	34.980000	34.850000	34.8935	-1.324%	2,079	+9.454%
2025-07-25	35.298300	35.361700	35.200000	35.3617	-0.164%	1,529	+8.005%
2025-07-24	35.417000	35.515000	35.417000	35.4198	-0.449%	1,074	+7.828%
2025-07-23	35.579400	35.579400	35.579400	35.5794	+0.804%	408	+7.344%
2025-07-22	35.110000	35.295700	35.110000	35.2957	+0.952%	7,631	+8.207%
2025-07-21	35.022882	35.070000	34.963000	34.9630	+0.485%	2,046	+9.237%
2025-07-18	34.910000	34.910000	34.771200	34.7943	+0.026%	775	+9.767%
2025-07-17	34.800000	34.800000	34.750300	34.7853	-0.024%	1,285	+9.795%
2025-07-16	34.650000	34.802900	34.540000	34.7938	+0.700%	2,487	+9.768%
2025-07-15	34.731500	34.758500	34.520000	34.5518	-0.858%	1,934	+10.537%
2025-07-14	34.830000	34.860200	34.830000	34.8507	+0.134%	875	+9.589%
2025-07-11	34.803900	34.803900	34.803900	34.8039	-0.445%	396	+9.736%
2025-07-10	34.923200	34.964700	34.890000	34.9595	-0.120%	1,217	+9.248%
2025-07-09	34.950000	35.015000	34.950000	35.0016	+0.362%	2,843	+9.116%
2025-07-08	34.760000	34.888300	34.740000	34.8755	+0.045%	1,202	+9.511%
2025-07-07	34.960000	34.980000	34.859900	34.8599	-0.660%	2,149	+9.560%
2025-07-03	35.070000	35.140000	35.070000	35.0914	-0.143%	1,359	+8.837%
2025-07-02	35.000000	35.141500	35.000000	35.1415	+0.162%	748	+8.682%
2025-07-01	35.040000	35.128000	34.980000	35.0846	+0.384%	14,631	+8.858%
2025-06-30	34.900000	34.950300	34.780000	34.9503	+0.243%	3,680	+9.277%
2025-06-27	34.880000	34.925000	34.790000	34.8655	+0.462%	7,928	+9.542%
2025-06-26	34.800000	34.800000	34.680000	34.7050	-1.559%	3,019	+10.049%
2025-06-25	35.224300	35.254700	35.180000	35.2547	-0.439%	2,550	+8.333%
2025-06-24	35.360000	35.478600	35.340000	35.4103	+0.649%	2,219	+7.857%
2025-06-23	35.030000	35.182000	34.970000	35.1820	+0.452%	3,125	+8.557%
2025-06-20	35.080000	35.159400	35.010800	35.0237	-0.382%	1,877	+9.048%
2025-06-18	35.270000	35.307200	35.158000	35.1580	+0.100%	1,252	+8.631%
2025-06-17	35.360000	35.360000	35.123000	35.1230	-0.789%	2,456	+8.739%
2025-06-16	35.640000	35.647500	35.375000	35.4023	+0.143%	274,398	+7.881%
2025-06-13	35.445300	35.505000	35.320000	35.3518	-0.989%	2,659	+8.036%
2025-06-12	35.630000	35.759700	35.620000	35.7051	+0.578%	3,490	+6.967%
2025-06-11	35.520000	35.590000	35.450000	35.5000	+0.163%	1,915	+7.585%
2025-06-10	35.600000	35.600000	35.442100	35.4421	+0.098%	2,282	+7.760%
2025-06-09	35.420200	35.530000	35.407500	35.4075	-0.099%	5,644	+7.866%
2025-06-06	35.440000	35.480000	35.400000	35.4426	+0.021%	1,092	+7.759%
2025-06-05	35.510000	35.909000	35.190100	35.4351	-0.103%	1,870	+7.782%
2025-06-04	35.496500	35.520000	35.471700	35.4717	+0.388%	4,382	+7.670%
2025-06-03	35.479100	35.480000	35.280000	35.3346	-0.865%	9,066	+8.088%
2025-06-02	35.380000	35.643000	35.370000	35.6430	+1.126%	2,513	+7.153%
2025-05-30	35.230000	35.249600	35.140000	35.2462	+0.256%	2,485	+8.359%
2025-05-29	35.110000	35.190000	35.030000	35.1563	+0.330%	8,272	+8.636%
2025-05-28	35.050000	35.080000	34.980000	35.0408	-0.790%	2,499	+8.994%
2025-05-27	35.390000	35.450000	35.300000	35.3199	+0.209%	5,023	+8.133%
2025-05-23	35.100000	35.270000	35.100000	35.2464	+0.375%	3,176	+8.359%
2025-05-22	35.090000	35.170000	35.000000	35.1147	-0.130%	5,353	+8.765%
2025-05-21	35.520000	35.560000	35.110000	35.1605	-0.582%	62,977	+8.623%
2025-05-20	35.210000	35.366300	35.210000	35.3663	+0.715%	1,581	+7.991%
2025-05-19	34.910000	35.129000	34.910000	35.1154	+0.983%	4,933	+8.763%
2025-05-16	34.680000	34.780000	34.680000	34.7735	+0.880%	993	+9.832%
2025-05-15	34.400000	34.500100	34.370000	34.4700	+1.206%	4,722	+10.799%
2025-05-14	34.180000	34.180000	34.050100	34.0591	-0.254%	2,448	+12.136%
2025-05-13	34.070000	34.160000	34.070000	34.1458	-0.027%	3,672	+11.851%
2025-05-12	34.169000	34.199000	34.080000	34.1549	-1.656%	3,916	+11.821%
2025-05-09	34.710000	34.767400	34.630000	34.7300	+0.460%	1,724	+9.970%
2025-05-08	34.750000	34.791400	34.570900	34.5709	-1.207%	3,019	+10.476%
2025-05-07	35.020000	35.095000	34.993100	34.9931	-0.261%	1,580	+9.143%
2025-05-06	35.070000	35.084500	34.870000	35.0845	+0.127%	22,909	+8.859%
2025-05-05	34.950000	35.040000	34.900000	35.0400	+0.488%	4,206	+8.997%
2025-05-02	34.799000	34.890000	34.740000	34.8700	+1.482%	3,888	+9.528%
2025-05-01	34.400000	34.400000	34.250000	34.3609	-0.461%	1,120	+11.151%
2025-04-30	34.350000	34.570000	34.300000	34.5200	+0.527%	3,523	+10.639%
2025-04-29	34.240000	34.370000	34.240000	34.3391	+0.343%	19,762	+11.222%
2025-04-28	34.030000	34.221700	34.010000	34.2217	+0.682%	2,972	+11.603%
2025-04-25	33.850000	34.030000	33.805000	33.9900	-0.147%	11,043	+12.364%
2025-04-24	33.920000	34.045000	33.875000	34.0401	+0.821%	65,037	+12.199%
2025-04-23	34.300000	34.300000	33.720000	33.7629	-1.060%	20,856	+13.120%
2025-04-22	33.910000	34.200000	33.910000	34.1246	+1.773%	9,282	+11.921%
2025-04-21	33.440000	33.730000	33.350700	33.5300	+0.340%	11,699	+13.905%
2025-04-17	33.290000	33.480000	33.290000	33.4164	+0.934%	15,509	+14.293%
2025-04-16	33.200000	33.269900	33.020000	33.1072	+0.857%	34,789	+15.360%
2025-04-15	32.920000	32.920000	32.825800	32.8258	+0.715%	1,334	+16.349%
2025-04-14	32.390000	32.660000	32.390000	32.5928	+0.639%	1,785	+17.181%
2025-04-11	32.020000	32.420000	31.930000	32.3860	+2.129%	4,688	+17.929%
2025-04-10	31.360000	31.710800	31.260000	31.7108	+1.078%	50,892	+20.440%
2025-04-09	30.117500	31.372500	30.117500	31.3725	+3.985%	8,786	+21.739%
2025-04-08	30.838900	30.838900	29.982700	30.1701	+0.433%	170,755	+26.591%
2025-04-07	30.340000	30.810000	29.930000	30.0400	-3.880%	6,768	+27.139%
2025-04-04	31.850000	31.850000	31.252600	31.2526	-4.630%	11,162	+22.206%
2025-04-03	33.110000	33.110000	32.770000	32.7700	+1.097%	7,411	+16.547%
2025-04-02	32.371400	32.464000	32.340800	32.4144	+0.207%	5,011	+17.826%
2025-04-01	32.390000	32.390000	32.240000	32.3473	+0.781%	5,139	+18.070%
2025-03-31	31.950000	32.110498	31.930000	32.0966	-0.507%	17,457	+18.992%
2025-03-28	32.240000	32.340000	32.240000	32.2603	+0.298%	5,348	+18.389%