First Trust SMID Cap Rising Dividend Achievers ETF

SDVY
🏛️ usa →
38.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 37.67 37.80 37.67 37.71 13.1K
09:31 37.71 37.75 37.71 37.75 2.2K
09:32 37.75 37.75 37.75 37.75 0.2K
09:33 37.78 37.79 37.78 37.79 3.0K
09:34 37.79 37.79 37.78 37.78 1.1K
09:35 37.77 37.77 37.77 37.77 1.4K
09:36 37.75 37.75 37.75 37.75 0.1K
09:37 37.74 37.74 37.74 37.74 0.8K
09:38 37.73 37.73 37.71 37.71 2.9K
09:39 37.71 37.71 37.68 37.68 0.7K
09:40 37.66 37.66 37.66 37.66 0.2K
09:41 37.66 37.67 37.64 37.65 3.3K
09:42 37.65 37.65 37.64 37.64 2.6K
09:43 37.65 37.65 37.63 37.63 0.9K
09:44 37.65 37.65 37.65 37.65 0.1K
09:45 37.64 37.68 37.64 37.67 2.8K
09:46 37.68 37.68 37.65 37.65 1.7K
09:47 37.68 37.69 37.68 37.69 2.8K
09:49 37.69 37.70 37.67 37.68 2.8K
09:50 37.70 37.71 37.70 37.70 3.3K
09:51 37.67 37.67 37.66 37.66 1.0K
09:52 37.66 37.66 37.65 37.66 7.8K
09:53 37.64 37.66 37.64 37.65 52.3K
09:55 37.61 37.65 37.61 37.65 0.9K
09:56 37.64 37.65 37.64 37.65 1.7K
09:58 37.65 37.65 37.65 37.65 0.6K
09:59 37.65 37.65 37.65 37.65 0.2K
10:00 37.70 37.70 37.67 37.67 3.1K
10:01 37.68 37.69 37.68 37.69 3.4K
10:02 37.74 37.75 37.74 37.75 1.8K
10:03 37.72 37.72 37.72 37.72 0.6K
10:04 37.75 37.76 37.75 37.76 3.9K
10:05 37.75 37.75 37.74 37.74 5.0K
10:06 37.74 37.76 37.74 37.74 18.8K
10:07 37.74 37.76 37.74 37.75 3.6K
10:08 37.75 37.75 37.75 37.75 0.3K
10:09 37.76 37.77 37.76 37.77 4.6K
10:10 37.76 37.78 37.76 37.78 1.4K
10:11 37.79 37.81 37.79 37.80 8.7K
10:12 37.79 37.79 37.78 37.79 4.5K
10:13 37.79 37.80 37.79 37.79 2.1K
10:14 37.79 37.80 37.79 37.79 1.2K
10:15 37.81 37.82 37.81 37.82 0.5K
10:16 37.82 37.83 37.82 37.83 3.0K
10:17 37.82 37.82 37.81 37.81 3.6K
10:18 37.82 37.82 37.80 37.80 3.5K
10:19 37.81 37.81 37.81 37.81 1.1K
10:20 37.81 37.81 37.81 37.81 1.7K
10:21 37.82 37.82 37.82 37.82 0.6K
10:22 37.83 37.83 37.83 37.83 1.5K
10:23 37.84 37.84 37.82 37.82 2.5K
10:24 37.82 37.82 37.82 37.82 0.7K
10:25 37.82 37.82 37.80 37.80 2.2K
10:26 37.81 37.82 37.81 37.81 2.7K
10:27 37.80 37.81 37.80 37.81 3.7K
10:28 37.79 37.79 37.79 37.79 2.9K
10:29 37.78 37.78 37.77 37.78 1.9K
10:30 37.77 37.78 37.77 37.78 4.1K
10:32 37.78 37.78 37.77 37.77 4.7K
10:33 37.77 37.78 37.77 37.78 2.9K
10:34 37.78 37.79 37.78 37.78 3.2K
10:35 37.78 37.78 37.78 37.78 4.9K
10:36 37.77 37.78 37.77 37.78 1.0K
10:37 37.77 37.78 37.77 37.77 2.3K
10:38 37.77 37.79 37.77 37.79 2.5K
10:39 37.79 37.80 37.79 37.79 2.1K
10:40 37.79 37.79 37.77 37.77 6.4K
10:41 37.76 37.76 37.76 37.76 1.3K
10:43 37.75 37.75 37.75 37.75 3.2K
10:44 37.75 37.77 37.75 37.77 1.0K
10:45 37.75 37.76 37.75 37.76 2.2K
10:46 37.75 37.76 37.74 37.74 1.9K
10:47 37.75 37.75 37.75 37.75 1.3K
10:48 37.75 37.76 37.75 37.76 50.4K
10:49 37.76 37.76 37.76 37.76 2.4K
10:50 37.76 37.76 37.72 37.72 7.4K
10:51 37.73 37.74 37.73 37.74 3.3K
10:52 37.74 37.75 37.74 37.75 6.0K
10:53 37.77 37.77 37.76 37.76 3.1K
10:54 37.76 37.76 37.74 37.74 2.7K
10:55 37.74 37.74 37.74 37.74 0.9K
10:56 37.75 37.75 37.74 37.74 1.7K
10:57 37.75 37.76 37.75 37.76 1.2K
10:58 37.76 37.76 37.75 37.75 3.2K
10:59 37.75 37.75 37.75 37.75 1.1K
11:00 37.75 37.75 37.75 37.74 4.4K
11:01 37.75 37.75 37.74 37.74 1.8K
11:02 37.75 37.75 37.75 37.74 1.1K
11:03 37.74 37.74 37.74 37.74 0.9K
11:04 37.72 37.72 37.72 37.72 0.3K
11:05 37.72 37.73 37.72 37.73 1.5K
11:06 37.72 37.72 37.72 37.72 1.3K
11:07 37.71 37.71 37.70 37.70 2.0K
11:08 37.69 37.69 37.69 37.69 3.0K
11:09 37.69 37.69 37.69 37.69 2.1K
11:10 37.69 37.69 37.68 37.68 2.1K
11:11 37.68 37.69 37.68 37.69 2.9K
11:12 37.69 37.69 37.69 37.69 2.2K
11:13 37.69 37.71 37.69 37.71 3.5K
11:14 37.70 37.71 37.70 37.71 7.8K
11:15 37.71 37.71 37.70 37.70 2.3K
11:16 37.69 37.69 37.69 37.69 0.4K
11:17 37.69 37.70 37.69 37.70 2.4K
11:18 37.70 37.70 37.68 37.68 2.3K
11:19 37.69 37.69 37.68 37.68 0.8K
11:20 37.69 37.69 37.69 37.69 1.0K
11:21 37.69 37.69 37.67 37.67 1.9K
11:22 37.67 37.67 37.67 37.67 0.2K
11:23 37.66 37.66 37.66 37.66 5.1K
11:24 37.66 37.66 37.66 37.66 1.4K
11:25 37.66 37.66 37.66 37.66 0.6K
11:26 37.66 37.66 37.64 37.64 3.7K
11:27 37.64 37.64 37.62 37.62 4.7K
11:28 37.63 37.63 37.63 37.63 0.5K
11:29 37.62 37.64 37.62 37.64 3.5K
11:30 37.64 37.65 37.64 37.65 3.6K
11:31 37.65 37.65 37.64 37.64 5.2K
11:32 37.64 37.65 37.64 37.65 6.2K
11:34 37.66 37.67 37.66 37.68 2.3K
11:35 37.69 37.70 37.69 37.70 2.7K
11:36 37.70 37.72 37.70 37.72 1.0K
11:37 37.72 37.72 37.71 37.72 2.9K
11:38 37.71 37.71 37.71 37.71 1.7K
11:40 37.74 37.74 37.74 37.74 3.9K
11:41 37.74 37.74 37.73 37.73 6.8K
11:42 37.73 37.73 37.73 37.73 3.1K
11:43 37.74 37.76 37.74 37.76 1.5K
11:44 37.76 37.76 37.75 37.75 2.1K
11:45 37.74 37.74 37.74 37.74 1.9K
11:46 37.75 37.75 37.75 37.74 3.9K
11:47 37.74 37.74 37.74 37.74 4.8K
11:48 37.75 37.75 37.75 37.75 0.6K
11:49 37.75 37.75 37.75 37.74 0.3K
11:50 37.74 37.74 37.74 37.74 0.4K
11:51 37.75 37.75 37.75 37.75 1.9K
11:52 37.75 37.75 37.75 37.75 1.3K
11:53 37.74 37.74 37.74 37.74 1.0K
11:54 37.74 37.75 37.74 37.75 1.8K
11:56 37.75 37.75 37.74 37.74 2.1K
11:57 37.73 37.73 37.73 37.73 1.5K
11:58 37.72 37.72 37.72 37.72 0.3K
11:59 37.72 37.72 37.72 37.72 4.2K
12:00 37.72 37.73 37.72 37.73 3.6K
12:01 37.73 37.73 37.73 37.73 0.5K
12:02 37.72 37.72 37.72 37.72 0.4K
12:03 37.72 37.72 37.72 37.72 0.7K
12:04 37.72 37.72 37.71 37.71 0.9K
12:05 37.71 37.71 37.71 37.71 1.7K
12:06 37.70 37.71 37.70 37.71 1.7K
12:07 37.72 37.72 37.71 37.71 1.3K
12:08 37.71 37.71 37.71 37.71 0.2K
12:09 37.71 37.72 37.71 37.72 1.6K
12:10 37.72 37.72 37.70 37.70 2.4K
12:11 37.71 37.71 37.71 37.71 1.8K
12:12 37.71 37.71 37.71 37.71 0.5K
12:13 37.71 37.71 37.71 37.71 0.6K
12:14 37.71 37.71 37.71 37.71 1.9K
12:15 37.72 37.73 37.72 37.73 2.0K
12:16 37.73 37.74 37.73 37.73 1.4K
12:17 37.73 37.73 37.71 37.71 1.4K
12:18 37.72 37.72 37.72 37.72 2.2K
12:19 37.71 37.71 37.71 37.71 1.1K
12:20 37.70 37.70 37.70 37.70 1.3K
12:21 37.70 37.70 37.70 37.70 0.8K
12:22 37.69 37.69 37.69 37.69 0.6K
12:23 37.69 37.69 37.69 37.69 0.9K
12:24 37.68 37.68 37.68 37.68 1.3K
12:25 37.70 37.70 37.69 37.69 5.2K
12:26 37.68 37.68 37.68 37.68 0.8K
12:28 37.68 37.68 37.68 37.67 0.7K
12:30 37.68 37.70 37.68 37.70 2.9K
12:32 37.71 37.73 37.71 37.73 1.6K
12:33 37.74 37.74 37.73 37.73 2.5K
12:34 37.73 37.73 37.72 37.73 0.7K
12:35 37.73 37.73 37.73 37.73 0.5K
12:36 37.72 37.72 37.72 37.72 0.1K
12:37 37.72 37.73 37.72 37.73 0.8K
12:38 37.74 37.74 37.73 37.73 1.6K
12:39 37.73 37.74 37.73 37.74 1.6K
12:40 37.72 37.73 37.72 37.72 3.2K
12:42 37.74 37.74 37.74 37.74 2.9K
12:43 37.73 37.73 37.73 37.73 1.4K
12:44 37.73 37.73 37.71 37.71 1.4K
12:45 37.70 37.70 37.70 37.70 0.5K
12:46 37.70 37.71 37.70 37.71 1.0K
12:48 37.70 37.70 37.69 37.69 2.3K
12:49 37.68 37.68 37.68 37.67 1.4K
12:50 37.68 37.69 37.68 37.69 2.6K
12:52 37.68 37.70 37.68 37.70 2.8K
12:53 37.69 37.69 37.69 37.69 0.1K
12:54 37.68 37.68 37.68 37.68 0.4K
12:55 37.68 37.68 37.68 37.68 0.8K
12:56 37.69 37.69 37.69 37.69 2.3K
12:57 37.70 37.70 37.70 37.70 0.3K
12:58 37.70 37.70 37.69 37.69 1.8K
12:59 37.69 37.69 37.69 37.69 5.1K
13:00 37.69 37.69 37.69 37.69 7.1K
13:01 37.69 37.69 37.69 37.69 2.9K
13:02 37.69 37.69 37.69 37.69 0.8K
13:04 37.68 37.68 37.68 37.68 4.0K
13:05 37.69 37.69 37.69 37.69 1.1K
13:06 37.69 37.69 37.69 37.69 3.0K
13:07 37.70 37.70 37.70 37.70 0.1K
13:08 37.72 37.72 37.72 37.72 1.4K
13:09 37.71 37.71 37.71 37.71 1.6K
13:10 37.71 37.71 37.71 37.71 0.5K
13:11 37.71 37.71 37.70 37.70 2.3K
13:12 37.72 37.73 37.72 37.73 2.3K
13:13 37.74 37.74 37.74 37.74 0.6K
13:14 37.74 37.76 37.73 37.76 2.9K
13:15 37.75 37.75 37.73 37.73 2.3K
13:16 37.74 37.74 37.74 37.74 0.1K
13:17 37.75 37.77 37.75 37.77 4.3K
13:18 37.77 37.77 37.75 37.74 1.6K
13:19 37.74 37.74 37.74 37.74 0.7K
13:20 37.73 37.73 37.72 37.72 0.7K
13:21 37.71 37.71 37.70 37.70 0.9K
13:22 37.67 37.67 37.67 37.67 0.5K
13:23 37.67 37.67 37.67 37.67 2.4K
13:24 37.67 37.67 37.67 37.67 1.4K
13:25 37.67 37.71 37.67 37.71 2.5K
13:26 37.71 37.72 37.71 37.72 3.6K
13:28 37.70 37.71 37.70 37.71 4.1K
13:29 37.70 37.71 37.70 37.71 3.2K
13:30 37.70 37.71 37.70 37.71 1.3K
13:31 37.71 37.71 37.70 37.70 1.3K
13:32 37.70 37.70 37.69 37.69 1.5K
13:33 37.69 37.69 37.68 37.68 10.7K
13:34 37.69 37.69 37.69 37.69 2.1K
13:35 37.67 37.68 37.67 37.68 4.1K
13:36 37.68 37.68 37.67 37.67 4.5K
13:37 37.67 37.68 37.67 37.68 0.7K
13:38 37.69 37.69 37.69 37.69 3.6K
13:39 37.70 37.70 37.69 37.69 3.4K
13:40 37.69 37.69 37.69 37.69 4.4K
13:41 37.69 37.69 37.68 37.68 3.5K
13:42 37.69 37.69 37.68 37.68 0.5K
13:43 37.68 37.68 37.68 37.67 5.4K
13:44 37.69 37.69 37.69 37.69 2.8K
13:45 37.70 37.70 37.69 37.69 4.0K
13:46 37.69 37.69 37.69 37.69 2.2K
13:47 37.69 37.69 37.68 37.68 1.8K
13:48 37.69 37.69 37.67 37.67 1.6K
13:49 37.68 37.68 37.66 37.66 1.3K
13:50 37.66 37.66 37.65 37.65 2.7K
13:51 37.65 37.65 37.65 37.65 0.7K
13:52 37.65 37.65 37.64 37.65 2.5K
13:53 37.66 37.66 37.66 37.66 0.6K
13:54 37.66 37.66 37.66 37.66 1.9K
13:55 37.66 37.66 37.66 37.66 2.5K
13:56 37.65 37.65 37.65 37.65 0.4K
13:58 37.63 37.63 37.62 37.62 0.7K
13:59 37.62 37.63 37.62 37.62 3.7K
14:00 37.61 37.61 37.61 37.60 1.1K
14:01 37.60 37.61 37.60 37.60 4.8K
14:03 37.59 37.59 37.59 37.59 0.2K
14:04 37.59 37.59 37.56 37.57 3.4K
14:05 37.57 37.59 37.57 37.59 1.9K
14:06 37.59 37.61 37.59 37.61 2.9K
14:07 37.60 37.60 37.60 37.60 1.6K
14:08 37.59 37.60 37.59 37.60 1.0K
14:09 37.59 37.59 37.59 37.59 7.9K
14:10 37.60 37.60 37.60 37.60 1.8K
14:11 37.61 37.62 37.61 37.62 1.2K
14:12 37.62 37.64 37.62 37.64 1.2K
14:14 37.64 37.65 37.64 37.65 1.6K
14:15 37.67 37.67 37.67 37.67 0.9K
14:16 37.70 37.70 37.70 37.70 0.3K
14:17 37.70 37.71 37.70 37.71 2.0K
14:18 37.72 37.73 37.72 37.73 1.8K
14:19 37.73 37.73 37.72 37.72 1.9K
14:20 37.71 37.73 37.71 37.73 2.6K
14:21 37.73 37.74 37.73 37.74 1.6K
14:22 37.74 37.74 37.73 37.73 1.8K
14:23 37.73 37.74 37.72 37.74 7.5K
14:24 37.74 37.74 37.73 37.73 1.3K
14:25 37.74 37.74 37.74 37.74 0.5K
14:26 37.74 37.74 37.73 37.73 2.0K
14:27 37.72 37.72 37.71 37.72 2.6K
14:28 37.72 37.72 37.71 37.72 3.8K
14:30 37.73 37.74 37.73 37.73 8.2K
14:31 37.73 37.74 37.73 37.74 1.1K
14:32 37.73 37.73 37.72 37.72 3.5K
14:33 37.71 37.71 37.71 37.71 0.1K
14:34 37.72 37.72 37.72 37.72 1.4K
14:35 37.71 37.72 37.71 37.71 3.0K
14:36 37.71 37.71 37.71 37.71 1.4K
14:37 37.71 37.71 37.71 37.71 2.7K
14:38 37.73 37.73 37.73 37.73 2.2K
14:39 37.73 37.74 37.72 37.74 2.2K
14:40 37.75 37.75 37.75 37.75 0.5K
14:41 37.77 37.77 37.77 37.77 2.2K
14:42 37.76 37.78 37.76 37.77 40.2K
14:43 37.77 37.78 37.77 37.77 2.2K
14:44 37.77 37.77 37.77 37.77 0.7K
14:45 37.78 37.78 37.77 37.77 4.0K
14:46 37.76 37.76 37.74 37.74 3.5K
14:47 37.75 37.75 37.75 37.75 2.6K
14:48 37.75 37.76 37.75 37.76 0.4K
14:49 37.76 37.77 37.75 37.77 15.6K
14:50 37.77 37.77 37.77 37.77 2.3K
14:51 37.77 37.77 37.77 37.77 6.8K
14:52 37.78 37.78 37.76 37.76 2.1K
14:53 37.77 37.78 37.77 37.78 1.9K
14:54 37.78 37.78 37.76 37.76 9.2K
14:55 37.77 37.77 37.77 37.77 4.0K
14:56 37.78 37.78 37.76 37.77 3.2K
14:57 37.77 37.77 37.76 37.76 2.7K
14:58 37.76 37.76 37.75 37.76 3.0K
14:59 37.76 37.77 37.76 37.76 5.1K
15:00 37.76 37.76 37.75 37.76 3.2K
15:01 37.77 37.77 37.75 37.75 4.3K
15:02 37.74 37.74 37.74 37.74 3.0K
15:03 37.73 37.73 37.72 37.73 2.7K
15:04 37.72 37.72 37.72 37.72 2.7K
15:05 37.71 37.72 37.71 37.72 3.1K
15:06 37.72 37.72 37.71 37.72 8.9K
15:07 37.72 37.72 37.71 37.72 4.3K
15:08 37.72 37.72 37.70 37.70 4.0K
15:09 37.71 37.71 37.70 37.71 1.4K
15:10 37.68 37.69 37.68 37.69 6.4K
15:11 37.69 37.69 37.68 37.69 4.0K
15:12 37.69 37.70 37.69 37.70 5.7K
15:13 37.70 37.70 37.70 37.70 2.6K
15:14 37.69 37.69 37.68 37.67 7.4K
15:15 37.67 37.67 37.67 37.67 1.4K
15:16 37.67 37.67 37.67 37.67 2.8K
15:17 37.66 37.67 37.66 37.67 32.1K
15:18 37.67 37.67 37.67 37.67 2.5K
15:19 37.66 37.66 37.65 37.65 1.3K
15:20 37.66 37.67 37.66 37.67 8.6K
15:21 37.66 37.66 37.65 37.65 4.0K
15:22 37.65 37.65 37.64 37.65 5.0K
15:23 37.64 37.66 37.64 37.65 8.0K
15:24 37.64 37.65 37.64 37.65 1.1K
15:25 37.65 37.65 37.65 37.65 3.2K
15:26 37.65 37.65 37.65 37.65 4.0K
15:27 37.65 37.65 37.65 37.65 3.4K
15:28 37.66 37.66 37.65 37.66 10.0K
15:29 37.66 37.67 37.66 37.67 7.8K
15:30 37.67 37.70 37.67 37.70 2.8K
15:31 37.70 37.71 37.70 37.71 7.0K
15:32 37.70 37.72 37.70 37.71 8.6K
15:33 37.71 37.71 37.71 37.71 1.7K
15:34 37.70 37.70 37.69 37.69 2.4K
15:35 37.69 37.69 37.69 37.69 4.6K
15:36 37.68 37.68 37.66 37.66 3.0K
15:37 37.66 37.67 37.66 37.67 3.4K
15:38 37.68 37.68 37.68 37.67 4.2K
15:39 37.68 37.70 37.68 37.70 6.4K
15:40 37.69 37.71 37.69 37.71 3.4K
15:41 37.72 37.72 37.71 37.71 2.4K
15:42 37.71 37.71 37.70 37.71 11.4K
15:43 37.72 37.72 37.71 37.71 5.1K
15:44 37.73 37.73 37.72 37.72 0.7K
15:45 37.72 37.72 37.72 37.72 3.6K
15:46 37.70 37.70 37.70 37.70 0.9K
15:47 37.70 37.71 37.70 37.71 3.0K
15:48 37.72 37.72 37.72 37.72 0.3K
15:49 37.71 37.72 37.71 37.72 1.7K
15:50 37.75 37.75 37.72 37.73 7.6K
15:51 37.74 37.74 37.74 37.74 1.3K
15:52 37.73 37.75 37.73 37.75 2.3K
15:53 37.77 37.78 37.77 37.78 0.4K
15:54 37.78 37.78 37.77 37.77 2.4K
15:55 37.76 37.76 37.72 37.75 17.4K
15:56 37.72 37.73 37.72 37.73 0.8K
15:57 37.74 37.74 37.73 37.73 1.8K
15:58 37.73 37.74 37.72 37.72 1.7K
15:59 37.73 37.74 37.73 37.73 12.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 37.88 38.18 37.82 38.16 0.8M
2025-09-25 37.67 37.84 37.56 37.73 1.2M
2025-09-24 38.21 38.35 37.95 37.99 1.3M
2025-09-23 38.29 38.62 38.11 38.19 1.1M
2025-09-22 38.20 38.28 37.99 38.18 1.1M
2025-09-19 38.59 38.97 38.14 38.19 1.2M
2025-09-18 38.14 38.61 38.00 38.53 1.1M
2025-09-17 38.05 38.66 37.71 37.95 2.7M
2025-09-16 38.08 38.15 37.75 37.94 1.0M
2025-09-15 38.31 38.43 38.08 38.13 0.9M
2025-09-12 38.56 38.58 38.15 38.16 0.9M
2025-09-11 38.00 38.67 37.92 38.65 2.1M
2025-09-10 37.93 38.05 37.77 37.92 2.0M
2025-09-09 38.28 38.32 37.80 37.89 1.0M
2025-09-08 38.38 38.44 37.97 38.31 1.1M
2025-09-05 38.52 38.70 38.01 38.28 3.2M
2025-09-04 37.94 38.39 37.83 38.39 0.9M
2025-09-03 37.76 37.99 37.58 37.76 1.2M
2025-09-02 37.56 37.87 37.44 37.83 0.8M
2025-08-29 38.17 38.23 37.83 37.95 0.8M
2025-08-28 38.35 38.35 37.93 38.11 1.0M
2025-08-27 37.91 38.29 37.83 38.22 0.8M
2025-08-26 37.89 38.07 37.81 37.96 1.7M
2025-08-25 38.09 38.09 37.85 37.85 1.1M
2025-08-22 37.15 38.26 37.15 38.15 1.6M
2025-08-21 36.87 37.06 36.79 36.97 1.4M
2025-08-20 37.14 37.18 36.86 36.99 1.0M
2025-08-19 37.02 37.44 37.02 37.15 1.0M
2025-08-18 36.94 37.04 36.77 37.02 1.4M
2025-08-15 37.37 37.37 36.88 36.92 0.9M
2025-08-14 37.28 37.36 37.09 37.27 0.9M
2025-08-13 37.40 37.77 37.26 37.75 1.4M
2025-08-12 36.56 37.21 36.46 37.21 1.1M
2025-08-11 36.41 36.48 36.22 36.32 1.6M
2025-08-08 36.34 36.46 36.20 36.31 1.4M
2025-08-07 36.46 36.59 36.03 36.12 1.9M
2025-08-06 36.21 36.32 36.07 36.21 1.1M
2025-08-05 36.11 36.21 35.77 36.16 1.4M
2025-08-04 35.70 35.99 35.63 35.99 1.3M
2025-08-01 35.61 35.75 35.03 35.47 1.6M
2025-07-31 36.05 36.31 35.96 36.04 1.8M
2025-07-30 36.55 36.60 35.99 36.19 1.6M
2025-07-29 36.74 36.74 36.39 36.47 1.0M
2025-07-28 36.66 36.67 36.41 36.54 1.1M
2025-07-25 36.43 36.62 36.24 36.60 1.3M
2025-07-24 36.51 36.53 36.22 36.25 1.2M
2025-07-23 36.45 36.65 36.43 36.62 1.3M
2025-07-22 35.95 36.37 35.91 36.29 1.1M
2025-07-21 36.18 36.23 35.80 35.83 1.2M
2025-07-18 36.34 36.35 35.93 36.02 1.1M
2025-07-17 35.66 36.19 35.60 36.14 1.3M
2025-07-16 35.59 35.67 35.11 35.61 3.9M
2025-07-15 36.27 36.28 35.41 35.42 2.6M
2025-07-14 36.07 36.20 35.96 36.20 0.9M
2025-07-11 36.28 36.33 36.04 36.10 1.3M
2025-07-10 36.25 36.67 36.21 36.44 1.4M
2025-07-09 36.33 36.33 36.03 36.23 1.0M
2025-07-08 36.12 36.36 36.04 36.17 1.0M
2025-07-07 36.30 36.49 35.82 36.01 1.1M
2025-07-03 36.40 36.53 36.34 36.45 0.8M
2025-07-02 36.00 36.24 35.78 36.24 1.4M
2025-07-01 35.21 36.21 35.15 35.95 1.5M
2025-06-30 35.45 35.45 35.18 35.28 1.2M
2025-06-27 35.34 35.53 35.15 35.31 0.8M
2025-06-26 34.87 35.23 34.79 35.22 0.9M
2025-06-25 35.15 35.18 34.80 34.84 1.2M
2025-06-24 35.10 35.24 34.89 35.10 1.0M
2025-06-23 34.31 34.89 34.21 34.88 1.2M
2025-06-20 34.60 34.63 34.22 34.39 1.4M
2025-06-18 34.38 34.67 34.22 34.39 1.1M
2025-06-17 34.51 34.62 34.26 34.28 1.1M
2025-06-16 34.55 34.85 34.52 34.64 1.1M
2025-06-13 34.54 34.69 34.19 34.30 1.0M
2025-06-12 34.68 34.81 34.49 34.81 1.8M
2025-06-11 35.16 35.16 34.79 34.86 1.4M
2025-06-10 35.11 35.16 34.93 35.05 0.7M
2025-06-09 35.02 35.16 34.80 34.94 0.7M
2025-06-06 34.91 34.99 34.75 34.91 0.7M
2025-06-05 34.64 34.68 34.32 34.48 0.8M
2025-06-04 34.82 34.82 34.54 34.54 0.6M
2025-06-03 34.36 34.80 34.20 34.74 1.2M
2025-06-02 34.41 34.42 33.89 34.31 0.9M
2025-05-30 34.38 34.53 34.16 34.37 1.0M
2025-05-29 34.59 34.59 34.15 34.50 1.4M
2025-05-28 34.79 34.92 34.34 34.37 1.0M
2025-05-27 34.45 34.85 34.18 34.84 0.8M
2025-05-23 33.67 34.12 33.54 34.00 1.2M
2025-05-22 34.17 34.35 33.93 34.13 0.9M
2025-05-21 34.83 34.87 34.24 34.28 1.2M
2025-05-20 35.14 35.30 35.03 35.11 1.3M
2025-05-19 34.97 35.22 34.88 35.20 1.0M
2025-05-16 35.04 35.32 34.91 35.31 0.8M
2025-05-15 34.77 34.99 34.65 34.98 0.7M
2025-05-14 35.10 35.10 34.78 34.81 0.8M
2025-05-13 35.11 35.28 35.00 35.11 1.7M
2025-05-12 34.30 35.13 34.30 34.92 1.7M
2025-05-09 33.89 33.91 33.61 33.73 1.0M
2025-05-08 33.61 34.02 33.44 33.75 1.2M
2025-05-07 33.25 33.47 33.07 33.26 1.0M
2025-05-06 33.13 33.39 32.96 33.18 1.0M
2025-05-05 33.27 33.63 33.17 33.36 0.9M
2025-05-02 33.07 33.55 33.05 33.49 1.8M
2025-05-01 32.67 32.90 32.34 32.67 1.4M
2025-04-30 32.13 32.60 31.80 32.51 1.3M
2025-04-29 32.45 32.77 32.22 32.70 2.0M
2025-04-28 32.50 32.69 32.21 32.55 1.8M
2025-04-25 32.43 32.50 32.13 32.42 1.0M
2025-04-24 32.00 32.59 31.79 32.57 1.0M
2025-04-23 32.19 32.82 31.82 31.89 1.3M
2025-04-22 31.01 31.61 31.01 31.54 1.8M
2025-04-21 31.10 31.19 30.42 30.71 1.9M
2025-04-17 31.17 31.57 31.16 31.34 1.5M
2025-04-16 31.41 31.54 30.86 31.14 1.3M
2025-04-15 31.54 31.88 31.41 31.48 1.2M
2025-04-14 31.64 31.70 31.05 31.50 1.5M
2025-04-11 30.63 31.35 30.27 31.16 3.7M
2025-04-10 31.19 31.31 30.02 30.74 2.2M
2025-04-09 29.21 32.18 29.06 31.97 2.9M
2025-04-08 30.95 31.09 29.11 29.52 4.2M
2025-04-07 29.31 31.28 28.84 30.03 8.7M
2025-04-04 30.52 30.87 29.67 30.31 6.3M
2025-04-03 32.59 32.77 31.68 31.74 6.0M
2025-04-02 33.38 34.14 33.30 34.12 1.1M
2025-04-01 33.46 33.78 33.12 33.71 1.3M
2025-03-31 33.07 33.67 32.83 33.50 1.5M
2025-03-28 34.00 34.05 33.23 33.39 1.5M
2025-03-27 34.17 34.27 33.87 34.00 2.2M
2025-03-26 34.53 34.70 34.21 34.32 1.1M
2025-03-25 34.48 34.55 34.22 34.35 1.4M
2025-03-24 34.03 34.46 33.96 34.42 1.0M
2025-03-21 33.45 33.65 33.15 33.60 1.4M
2025-03-20 33.65 34.06 33.60 33.74 0.9M
2025-03-19 33.44 34.08 33.43 33.90 1.7M
2025-03-18 33.50 33.62 33.30 33.48 1.8M
2025-03-17 33.18 33.63 33.05 33.59 1.4M
2025-03-14 32.89 33.32 32.72 33.30 2.0M
2025-03-13 33.03 33.15 32.34 32.49 2.5M
2025-03-12 33.46 33.53 32.81 33.02 2.8M
2025-03-11 33.40 33.62 32.90 33.13 3.3M
2025-03-10 33.71 34.03 33.15 33.43 3.0M
2025-03-07 33.78 34.21 33.33 34.08 2.0M
2025-03-06 33.69 34.12 33.54 33.78 2.8M
2025-03-05 33.77 34.17 33.47 34.09 2.8M
2025-03-04 34.10 34.38 33.30 33.76 3.8M
2025-03-03 35.63 35.69 34.31 34.53 2.3M
2025-02-28 35.19 35.48 34.94 35.48 1.6M
2025-02-27 35.55 35.76 35.18 35.20 1.9M
2025-02-26 35.73 36.02 35.40 35.50 1.7M
2025-02-25 35.63 35.88 35.30 35.57 3.2M
2025-02-24 35.80 35.92 35.52 35.57 1.7M
2025-02-21 36.92 36.92 35.62 35.71 1.6M
2025-02-20 36.96 37.02 36.41 36.63 1.7M
2025-02-19 36.92 37.14 36.83 37.02 1.2M
2025-02-18 37.02 37.25 36.87 37.25 1.3M
2025-02-14 36.81 37.05 36.70 36.99 1.2M
2025-02-13 36.51 36.66 36.29 36.63 1.9M
2025-02-12 36.50 36.50 36.21 36.32 1.8M
2025-02-11 36.79 37.10 36.75 36.95 1.6M
2025-02-10 37.04 37.04 36.71 36.92 1.7M
2025-02-07 37.21 37.23 36.67 36.74 1.6M
2025-02-06 37.43 37.45 36.84 37.09 1.6M
2025-02-05 37.16 37.18 36.78 37.18 1.5M
2025-02-04 36.72 37.14 36.61 37.01 1.5M
2025-02-03 36.56 37.01 36.25 36.72 2.2M
2025-01-31 37.79 37.90 37.27 37.38 1.7M
2025-01-30 37.85 38.12 37.59 37.89 1.3M
2025-01-29 37.61 37.89 37.36 37.55 1.5M
2025-01-28 37.64 37.74 37.39 37.59 1.1M
2025-01-27 37.61 37.90 37.44 37.62 1.5M
2025-01-24 37.96 37.99 37.69 37.80 1.5M
2025-01-23 37.79 38.11 37.73 37.96 1.6M
2025-01-22 38.00 38.02 37.75 37.85 2.3M
2025-01-21 37.85 38.03 37.76 37.99 1.9M
2025-01-17 37.66 37.81 37.38 37.50 2.5M
2025-01-16 37.29 37.49 37.15 37.43 1.9M
2025-01-15 37.47 37.54 37.14 37.31 1.4M
2025-01-14 36.24 36.60 36.10 36.60 1.6M
2025-01-13 35.22 35.90 35.11 35.88 1.5M
2025-01-10 35.77 35.82 35.24 35.40 2.3M
2025-01-08 35.90 36.08 35.62 36.06 1.4M
2025-01-07 36.40 36.46 35.84 36.06 2.1M
2025-01-06 36.43 36.72 36.17 36.24 2.1M
2025-01-03 35.96 36.21 35.61 36.18 1.3M
2025-01-02 36.14 36.33 35.61 35.75 1.6M