Dark

FAB
First Trust Multi Cap Value AlphaDEX Fund
stock NASDAQ ETF

At Close

May 8, 2026

97.80USD-0.040%(-0.04)1,855

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-97.84)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-08	97.880000	97.9800	97.800100	97.8001	-0.040%	1,855	0.000%
2026-05-07	98.210000	98.2900	97.720000	97.8393	-0.797%	2,702	-0.040%
2026-05-06	98.760000	98.7600	98.625600	98.6256	+0.385%	6,956	-0.837%
2026-05-05	97.690100	98.3050	97.690100	98.2476	+0.688%	1,077	-0.455%
2026-05-04	98.105000	98.1050	97.440000	97.5762	-1.200%	852	+0.229%
2026-05-01	99.040000	99.0400	98.760900	98.7609	-0.413%	1,239	-0.973%
2026-04-30	98.670000	99.1701	98.670000	99.1701	+1.172%	803	-1.381%
2026-04-29	98.195000	98.1950	97.790000	98.0210	-0.657%	942	-0.225%
2026-04-28	98.860000	98.8600	98.560000	98.6688	+0.035%	1,512	-0.880%
2026-04-27	98.760000	98.7600	98.634400	98.6344	+0.280%	496	-0.846%
2026-04-24	98.580000	98.5800	98.359300	98.3593	-0.541%	580	-0.569%
2026-04-23	98.330000	98.8941	98.330000	98.8941	+0.188%	835	-1.106%
2026-04-22	98.980000	98.9800	98.709000	98.7090	-0.251%	1,639	-0.921%
2026-04-21	99.370000	99.7600	98.957500	98.9575	-0.349%	1,485	-1.170%
2026-04-20	99.350000	99.3900	99.304300	99.3043	+0.410%	3,637	-1.515%
2026-04-17	99.010000	99.1668	98.830000	98.8984	+1.464%	6,191	-1.111%
2026-04-16	96.970000	97.6400	96.970000	97.4716	+0.402%	2,647	+0.337%
2026-04-15	97.140000	97.3150	96.900000	97.0817	-0.153%	741	+0.740%
2026-04-14	97.070000	97.2994	97.070000	97.2304	+0.075%	1,753	+0.586%
2026-04-13	96.150000	97.1573	95.950100	97.1573	+0.733%	6,380	+0.662%
2026-04-10	97.010000	97.0100	96.250000	96.4501	-0.649%	2,674	+1.400%
2026-04-09	96.630000	97.0800	96.620000	97.0800	+0.443%	841	+0.742%
2026-04-08	95.900000	96.6514	95.900000	96.6514	+1.563%	2,771	+1.188%
2026-04-07	95.190000	95.2600	94.898262	95.1643	-0.030%	3,914	+2.770%
2026-04-06	94.360000	95.1931	94.360000	95.1931	+0.451%	1,924	+2.739%
2026-04-02	93.810000	94.8450	93.810000	94.7661	+0.271%	1,854	+3.202%
2026-04-01	94.200000	94.9050	94.200000	94.5103	-0.041%	3,104	+3.481%
2026-03-31	94.470000	94.5800	94.280000	94.5487	+1.169%	2,384	+3.439%
2026-03-30	94.275000	94.2750	93.455900	93.4559	-0.217%	1,025	+4.648%
2026-03-27	94.160000	94.1600	93.658700	93.6587	-0.901%	457	+4.422%
2026-03-26	94.895000	94.8950	94.510200	94.5102	-0.300%	553	+3.481%
2026-03-25	94.475000	94.7945	94.475000	94.7945	+0.587%	798	+3.171%
2026-03-24	93.680000	94.3875	93.680000	94.2415	+0.863%	733	+3.776%
2026-03-23	92.900000	93.9601	92.900000	93.4349	+1.458%	1,145	+4.672%
2026-03-20	92.960000	92.9600	92.092500	92.0925	-1.249%	1,044	+6.198%
2026-03-19	92.820000	93.2575	92.820000	93.2575	+0.121%	222	+4.871%
2026-03-18	93.740000	93.7843	93.144400	93.1444	-1.136%	2,226	+4.998%
2026-03-17	94.685000	94.6850	94.214300	94.2143	+0.694%	1,005	+3.806%
2026-03-16	93.980000	94.0200	93.520000	93.5653	+0.392%	3,195	+4.526%
2026-03-13	93.220000	93.2500	93.200000	93.2000	+0.041%	329	+4.936%
2026-03-12	93.490000	93.8450	93.162100	93.1621	-0.966%	1,082	+4.978%
2026-03-11	93.690000	94.0708	93.690000	94.0708	-0.055%	1,454	+3.964%
2026-03-10	94.950000	95.1087	94.110000	94.1224	-0.743%	1,623	+3.907%
2026-03-09	93.795000	94.8271	93.240100	94.8271	-0.305%	2,011	+3.135%
2026-03-06	94.844800	95.1176	94.610000	95.1176	-1.224%	1,462	+2.820%
2026-03-05	96.600000	96.6500	96.120000	96.2959	-0.986%	10,960	+1.562%
2026-03-04	96.740000	97.2552	96.740000	97.2552	+0.339%	723	+0.560%
2026-03-03	96.170000	97.2400	95.510000	96.9262	-1.017%	2,780	+0.902%
2026-03-02	97.630000	97.9222	97.390000	97.9222	+0.222%	42,905	-0.125%
2026-02-27	97.048800	97.7600	97.048800	97.7056	-0.282%	2,085	+0.097%
2026-02-26	98.037900	98.1390	97.982100	97.9821	+0.563%	561	-0.186%
2026-02-25	97.720000	97.7200	97.433600	97.4336	-0.234%	747	+0.376%
2026-02-24	97.495000	97.8000	97.220000	97.6621	+0.488%	1,381	+0.141%
2026-02-23	97.187500	97.1875	97.187500	97.1875	-1.487%	368	+0.630%
2026-02-20	98.057000	98.6548	98.000000	98.6548	+0.362%	1,691	-0.866%
2026-02-19	98.110000	98.2991	98.020000	98.2991	-0.180%	933	-0.508%
2026-02-18	97.770000	98.4761	97.770000	98.4761	+0.576%	645	-0.686%
2026-02-17	98.190000	98.1900	97.410000	97.9118	-0.334%	8,985	-0.114%
2026-02-13	97.260100	98.5543	97.260100	98.2399	+0.909%	1,041	-0.448%
2026-02-12	99.160000	99.1601	96.710000	97.3547	-1.152%	1,804	+0.458%
2026-02-11	98.570000	98.6441	98.320000	98.4891	+0.456%	2,285	-0.700%
2026-02-10	97.830000	98.1675	97.820000	98.0424	+0.413%	3,008	-0.247%
2026-02-09	97.500000	97.8500	97.250000	97.6388	-0.422%	1,475	+0.165%
2026-02-06	97.730000	98.0525	97.730000	98.0525	+1.795%	955	-0.257%
2026-02-05	96.631000	96.7838	96.095000	96.3239	-0.767%	1,150	+1.533%
2026-02-04	96.815000	97.0684	96.815000	97.0684	+2.122%	3,003	+0.754%
2026-02-03	95.051800	95.0518	95.051800	95.0518	+0.739%	281	+2.891%
2026-02-02	94.060000	94.3541	93.950000	94.3541	+0.460%	43,962	+3.652%
2026-01-30	93.370000	93.9217	93.370000	93.9217	+0.149%	574	+4.129%
2026-01-29	93.380000	93.7815	93.380000	93.7815	+0.681%	592	+4.285%
2026-01-28	93.580200	93.5802	93.020000	93.1476	-0.350%	1,025	+4.995%
2026-01-27	93.450000	93.4750	93.450000	93.4750	-0.009%	942	+4.627%
2026-01-26	93.210000	93.4836	93.205500	93.4836	+0.148%	803	+4.617%
2026-01-23	93.569000	93.5690	93.230000	93.3457	-0.862%	903	+4.772%
2026-01-22	93.970000	94.5300	93.970000	94.1578	+0.089%	944	+3.868%
2026-01-21	93.940000	94.0741	93.940000	94.0741	+2.171%	605	+3.961%
2026-01-20	92.440000	92.5900	92.045000	92.0753	-1.208%	1,753	+6.218%
2026-01-16	93.180100	93.2500	93.090000	93.2013	-0.490%	1,142	+4.934%
2026-01-15	93.490000	93.8599	93.490000	93.6601	+0.678%	1,175	+4.420%
2026-01-14	92.100000	93.1200	92.100000	93.0290	+0.734%	1,653	+5.129%
2026-01-13	92.350700	92.3507	92.350700	92.3507	-0.162%	405	+5.901%
2026-01-12	92.350000	92.6050	92.240000	92.5008	-0.390%	3,470	+5.729%
2026-01-09	92.490000	92.8900	92.490000	92.8634	+0.454%	1,378	+5.316%
2026-01-08	89.540000	92.4438	89.540000	92.4438	+1.803%	883	+5.794%
2026-01-07	90.806900	90.8069	90.806900	90.8069	-1.108%	566	+7.701%
2026-01-06	91.710000	91.8240	91.710000	91.8240	+0.997%	523	+6.508%
2026-01-05	90.430000	91.0800	90.430000	90.9179	+1.120%	1,852	+7.570%
2026-01-02	88.961000	89.9112	88.961000	89.9112	+0.849%	2,293	+8.774%
2025-12-31	89.870000	89.8700	89.154700	89.1547	-0.807%	1,230	+9.697%
2025-12-30	89.940000	90.0200	89.879900	89.8799	-0.014%	1,807	+8.812%
2025-12-29	89.760000	89.9200	89.760000	89.8927	-0.175%	1,521	+8.796%
2025-12-26	90.050000	90.0500	90.050000	90.0500	-0.037%	382	+8.606%
2025-12-24	89.640000	90.0831	89.640000	90.0831	+0.359%	189	+8.567%
2025-12-23	89.825000	89.9200	89.761000	89.7610	-0.338%	909	+8.956%
2025-12-22	89.850000	90.0654	89.850000	90.0654	+0.566%	815	+8.588%
2025-12-19	89.480000	89.5872	89.480000	89.5587	-0.160%	1,433	+9.202%
2025-12-18	90.170000	90.1700	89.702300	89.7023	-0.107%	598	+9.027%
2025-12-17	89.798800	89.7988	89.798800	89.7988	+0.283%	353	+8.910%
2025-12-16	90.210000	90.2100	89.380000	89.5454	-1.036%	2,226	+9.218%
2025-12-15	90.275000	90.4824	90.275000	90.4824	+0.120%	1,300	+8.087%
2025-12-12	91.260000	91.2600	90.144000	90.3740	-0.906%	1,512	+8.217%
2025-12-11	91.310000	91.3100	91.200000	91.2000	+0.751%	977	+7.237%
2025-12-10	88.810000	90.5202	88.810000	90.5202	+2.081%	1,181	+8.042%
2025-12-09	88.900000	88.9000	88.675000	88.6750	+0.139%	476	+10.290%
2025-12-08	88.930000	88.9300	88.551600	88.5516	-0.721%	948	+10.444%
2025-12-05	89.610000	89.6700	89.195000	89.1950	+0.080%	3,295	+9.648%
2025-12-04	89.280000	89.2800	89.010100	89.1235	-0.276%	1,263	+9.735%
2025-12-03	89.435000	89.4350	89.310000	89.3700	+1.152%	1,045	+9.433%
2025-12-02	88.150000	88.3523	88.150000	88.3523	-0.284%	1,185	+10.693%
2025-12-01	88.900000	88.9300	88.604100	88.6041	-0.287%	1,955	+10.379%
2025-11-28	88.670000	88.9500	88.670000	88.8588	+0.346%	1,453	+10.062%
2025-11-26	88.230000	88.7500	88.230000	88.5522	+0.810%	762	+10.443%
2025-11-25	87.290000	87.9800	87.280000	87.8405	+1.882%	3,949	+11.338%
2025-11-24	86.180000	86.2179	86.080000	86.2179	+0.382%	1,100	+13.434%
2025-11-21	84.915000	86.1410	84.820000	85.8901	+2.548%	2,184	+13.867%
2025-11-20	85.575600	85.5756	83.756200	83.7562	-0.807%	1,564	+16.768%
2025-11-19	84.747900	84.7479	84.181200	84.4378	-0.569%	1,279	+15.825%
2025-11-18	85.191800	85.1918	84.920800	84.9208	+0.508%	808	+15.166%
2025-11-17	85.766000	85.8500	84.491400	84.4914	-1.845%	2,200	+15.752%
2025-11-14	86.040000	86.2000	85.650000	86.0795	-0.268%	6,569	+13.616%
2025-11-13	87.160000	87.1600	86.310700	86.3107	-0.769%	5,059	+13.312%
2025-11-12	87.120000	87.1200	86.979400	86.9794	+0.195%	298	+12.441%
2025-11-11	86.030000	87.0000	86.030000	86.8103	+0.776%	1,223	+12.660%
2025-11-10	86.035000	86.1422	86.020000	86.1422	+0.310%	1,985	+13.533%
2025-11-07	85.875600	85.8756	85.875600	85.8756	+1.026%	158	+13.886%
2025-11-06	85.490000	85.7200	85.003100	85.0031	-0.735%	1,431	+15.055%
2025-11-05	85.230000	85.9599	85.230000	85.6329	+0.674%	699	+14.209%
2025-11-04	84.710000	85.1800	84.710000	85.0596	-0.347%	2,271	+14.978%
2025-11-03	84.520000	85.3558	84.428200	85.3558	-0.282%	1,589	+14.579%
2025-10-31	85.379000	85.5971	85.110000	85.5971	+0.442%	975	+14.256%
2025-10-30	85.630000	85.7384	85.220600	85.2206	-0.573%	1,341	+14.761%
2025-10-29	86.607000	86.6070	85.711900	85.7119	-1.305%	662	+14.103%
2025-10-28	87.130000	87.1300	86.845100	86.8451	-0.659%	1,362	+12.614%
2025-10-27	87.590000	87.5900	87.250100	87.4211	+0.232%	451	+11.872%
2025-10-24	87.820000	87.8200	87.218400	87.2184	+0.184%	633	+12.132%
2025-10-23	86.700000	87.1650	86.685000	87.0583	+0.522%	1,758	+12.339%
2025-10-22	86.952200	87.0450	86.480000	86.6065	-0.505%	1,941	+12.925%
2025-10-21	87.165000	87.1650	86.970000	87.0460	+0.700%	2,061	+12.355%
2025-10-20	85.660000	86.4406	85.660000	86.4406	+1.131%	1,473	+13.141%
2025-10-17	85.419700	85.4735	85.152900	85.4735	+0.592%	1,881	+14.422%
2025-10-16	84.970800	84.9708	84.970800	84.9708	-1.347%	225	+15.098%
2025-10-15	86.430000	86.7294	85.605000	86.1312	-0.148%	2,957	+13.548%
2025-10-14	85.102400	86.3700	85.102400	86.2588	+1.381%	2,210	+13.380%
2025-10-13	84.920000	85.2050	84.837400	85.0841	+1.137%	1,396	+14.945%
2025-10-10	85.405000	85.4050	84.127200	84.1272	-2.589%	1,870	+16.253%
2025-10-09	87.540000	87.5400	86.270000	86.3633	-1.230%	2,316	+13.243%
2025-10-08	87.439000	87.4390	87.439000	87.4390	+0.099%	160	+11.850%
2025-10-07	88.020000	88.0200	87.211000	87.3525	-0.909%	1,053	+11.960%
2025-10-06	88.520000	88.5300	88.153900	88.1539	-0.309%	1,015	+10.942%
2025-10-03	88.510000	88.6900	88.427500	88.4275	+0.850%	665	+10.599%
2025-10-02	87.375000	87.7000	87.360000	87.6825	-0.095%	3,804	+11.539%
2025-10-01	86.920000	87.7701	86.920000	87.7663	+0.575%	2,037	+11.432%
2025-09-30	86.950000	87.2647	86.465000	87.2647	+0.251%	2,225	+12.073%
2025-09-29	86.780000	87.0464	86.720000	87.0464	-0.285%	3,153	+12.354%
2025-09-26	86.830000	87.2953	86.830000	87.2953	+1.210%	1,235	+12.034%
2025-09-25	86.636600	86.6366	86.040000	86.2516	-1.353%	6,502	+13.389%
2025-09-24	87.410000	87.6800	87.410000	87.4350	+0.159%	3,014	+11.855%
2025-09-23	87.745000	87.7450	87.260000	87.2962	+0.160%	1,579	+12.032%
2025-09-22	87.030000	87.1566	86.840000	87.1566	-0.168%	849	+12.212%
2025-09-19	87.670000	87.6700	87.303400	87.3034	-0.972%	1,556	+12.023%
2025-09-18	87.370000	88.1605	87.370000	88.1605	+1.041%	3,496	+10.934%
2025-09-17	87.590000	87.7600	87.252000	87.2520	-0.082%	1,523	+12.089%
2025-09-16	87.450000	87.4500	86.920000	87.3233	+0.041%	1,260	+11.998%
2025-09-15	87.893500	87.8935	87.287700	87.2877	-0.449%	2,492	+12.043%
2025-09-12	88.440000	88.4400	87.674000	87.6815	-1.039%	1,179	+11.540%
2025-09-11	87.160000	88.6021	87.160000	88.6021	+1.680%	1,996	+10.381%
2025-09-10	87.055000	87.1381	86.820000	87.1381	-0.107%	734	+12.236%
2025-09-09	87.670000	87.6700	87.130000	87.2316	-0.650%	10,172	+12.115%
2025-09-08	88.500000	88.5000	87.121000	87.8020	-0.364%	2,984	+11.387%
2025-09-05	87.810000	88.1226	87.719800	88.1226	+0.112%	1,409	+10.982%
2025-09-04	87.280000	88.0239	87.280000	88.0239	+1.254%	2,191	+11.106%
2025-09-03	87.090000	87.0900	86.725000	86.9339	-0.453%	2,292	+12.499%
2025-09-02	86.990000	87.3291	86.740000	87.3291	-0.508%	3,702	+11.990%
2025-08-29	87.640000	87.7900	87.600000	87.7753	+0.105%	2,834	+11.421%
2025-08-28	87.330000	87.6828	87.070000	87.6828	-0.324%	2,323	+11.539%
2025-08-27	87.580000	87.9674	87.580000	87.9674	+0.727%	903	+11.178%
2025-08-26	87.178100	87.3327	87.178100	87.3327	-0.117%	1,629	+11.986%
2025-08-25	87.515900	87.5159	87.434600	87.4346	-0.550%	560	+11.855%
2025-08-22	85.740000	87.9452	85.740000	87.9179	+3.261%	1,480	+11.240%
2025-08-21	84.860000	85.1411	84.860000	85.1411	-0.124%	2,247	+14.868%
2025-08-20	85.249837	85.3400	85.246600	85.2466	-0.425%	29,784	+14.726%
2025-08-19	84.960000	86.2010	84.960000	85.6106	+0.613%	3,169	+14.238%
2025-08-18	85.190000	85.2092	85.000000	85.0891	-0.038%	3,027	+14.938%
2025-08-15	85.550000	85.5500	85.121800	85.1218	-0.547%	267	+14.894%
2025-08-14	84.970100	85.5898	84.970100	85.5898	-0.630%	892	+14.266%
2025-08-13	85.250000	86.1322	85.250000	86.1322	+2.221%	1,287	+13.547%
2025-08-12	83.040000	84.2606	83.040000	84.2606	+2.230%	1,994	+16.069%
2025-08-11	82.910000	82.9100	82.244900	82.4222	-0.324%	2,479	+18.657%
2025-08-08	82.520000	82.7650	82.511000	82.6903	+0.438%	1,102	+18.273%
2025-08-07	83.229400	83.2294	82.180000	82.3294	-0.111%	1,503	+18.791%
2025-08-06	82.750000	82.7650	82.390000	82.4209	-0.346%	3,538	+18.659%
2025-08-05	81.983900	82.7070	81.983900	82.7070	+0.676%	952	+18.249%
2025-08-04	81.710000	82.1513	81.710000	82.1513	+1.228%	960	+19.049%
2025-08-01	81.640000	81.6400	80.810000	81.1545	-1.290%	1,037	+20.511%
2025-07-31	82.520000	82.7560	82.100000	82.2149	-0.984%	2,033	+18.957%
2025-07-30	84.050000	84.0500	82.840000	83.0317	-1.276%	1,651	+17.786%
2025-07-29	84.237600	84.2376	83.990000	84.1050	-0.339%	2,104	+16.283%
2025-07-28	84.564700	84.6350	84.330000	84.3909	-0.464%	1,473	+15.889%
2025-07-25	84.040000	84.7840	84.040000	84.7840	+0.480%	242	+15.352%
2025-07-24	84.520000	84.5200	84.260000	84.3788	-1.091%	597	+15.906%
2025-07-23	85.091100	85.3094	84.850000	85.3094	+1.019%	1,919	+14.642%
2025-07-22	83.585200	84.4485	83.585200	84.4485	+2.226%	866	+15.810%
2025-07-21	83.040000	83.1100	82.520000	82.6100	-0.224%	1,544	+18.388%
2025-07-18	83.070000	83.0700	82.581400	82.7956	-0.454%	1,456	+18.122%
2025-07-17	82.670000	83.1733	82.670000	83.1733	+0.937%	2,969	+17.586%
2025-07-16	82.275000	82.4008	82.071200	82.4008	+0.232%	1,646	+18.688%
2025-07-15	83.743900	83.7439	82.100000	82.2100	-2.099%	1,754	+18.964%
2025-07-14	83.669900	83.9724	83.630000	83.9724	-0.275%	2,665	+16.467%
2025-07-11	84.070000	84.3544	84.014600	84.2038	-0.726%	1,275	+16.147%
2025-07-10	83.980000	85.2597	83.980000	84.8200	+0.784%	1,741	+15.303%
2025-07-09	83.740000	84.1600	83.740000	84.1600	+0.119%	585	+16.207%
2025-07-08	83.470000	84.1500	83.470000	84.0600	+0.937%	2,118	+16.346%
2025-07-07	84.140000	84.1400	82.990000	83.2800	-1.200%	3,799	+17.435%
2025-07-03	84.218300	84.5400	84.210000	84.2913	+0.323%	1,091	+16.026%
2025-07-02	83.070000	84.0900	83.070000	84.0200	+0.870%	1,501	+16.401%
2025-07-01	82.185455	83.4989	82.185455	83.2950	+2.492%	2,272	+17.414%
2025-06-30	81.290000	81.3700	81.210000	81.2700	+0.148%	2,930	+20.340%
2025-06-27	81.450000	81.4700	80.890100	81.1500	-0.148%	2,302	+20.518%
2025-06-26	80.677000	81.2700	80.677000	81.2700	+1.019%	1,546	+20.340%
2025-06-25	80.660800	80.6608	80.450000	80.4500	-0.777%	979	+21.566%
2025-06-24	81.442200	81.4422	81.080000	81.0800	+0.653%	830	+20.622%
2025-06-23	79.540000	80.5543	79.540000	80.5543	+0.517%	663	+21.409%
2025-06-20	80.130000	80.1400	80.130000	80.1400	+0.439%	919	+22.037%
2025-06-18	79.660000	80.2700	79.660000	79.7900	-0.025%	2,818	+22.572%
2025-06-17	80.490000	80.4900	79.690000	79.8100	-0.882%	2,281	+22.541%
2025-06-16	80.600000	80.6100	80.304100	80.5200	+0.988%	3,524	+21.461%
2025-06-13	80.220000	80.4199	79.732100	79.7321	-1.236%	1,959	+22.661%
2025-06-12	80.290000	80.7300	80.290000	80.7300	-0.026%	2,269	+21.145%
2025-06-11	81.130000	81.1300	80.751100	80.7511	-0.295%	1,530	+21.113%
2025-06-10	80.985000	81.2905	80.885000	80.9900	+1.048%	2,594	+20.756%
2025-06-09	80.120000	80.6414	79.850000	80.1500	+0.514%	3,483	+22.021%
2025-06-06	79.280000	79.7405	79.280000	79.7405	+1.309%	2,857	+22.648%
2025-06-05	78.640000	79.1010	78.630000	78.7100	-0.392%	3,848	+24.254%
2025-06-04	79.425000	79.5100	79.020000	79.0200	-0.446%	3,478	+23.766%
2025-06-03	78.190000	79.4600	78.190000	79.3739	+1.488%	2,077	+23.214%
2025-06-02	78.400000	78.4000	77.920000	78.2100	-0.255%	2,816	+25.048%
2025-05-30	78.410000	78.4100	78.410000	78.4100	-0.634%	91	+24.729%
2025-05-29	78.361600	78.9100	78.361600	78.9100	+0.509%	2,287	+23.939%
2025-05-28	79.301200	79.3012	78.310000	78.5100	-1.183%	2,217	+24.570%
2025-05-27	78.910000	79.4500	78.480000	79.4500	+2.121%	2,751	+23.096%
2025-05-23	77.200000	77.8300	77.200000	77.8000	-0.417%	1,646	+25.707%
2025-05-22	77.580000	78.3900	77.580000	78.1254	-0.057%	4,241	+25.183%
2025-05-21	79.280000	79.4747	78.170000	78.1700	-2.725%	3,960	+25.112%
2025-05-20	80.810000	80.8100	80.276500	80.3600	-0.236%	1,555	+21.702%
2025-05-19	80.321100	80.5500	80.321100	80.5500	-0.408%	2,077	+21.415%
2025-05-16	80.370100	80.8800	80.370100	80.8800	+0.798%	633	+20.920%
2025-05-15	79.730000	80.2400	79.730000	80.2400	+0.451%	1,500	+21.884%
2025-05-14	79.771000	79.8800	79.771000	79.8800	-0.856%	809	+22.434%
2025-05-13	80.246800	80.6900	80.246800	80.5700	+0.574%	3,250	+21.385%
2025-05-12	79.865000	80.1270	79.680000	80.1100	+3.635%	1,703	+22.082%
2025-05-09	77.560000	77.5600	77.151200	77.3000	-0.138%	572	+26.520%
2025-05-08	76.770000	77.7804	76.720000	77.4068	+1.641%	1,136	+26.346%
2025-05-07	76.250000	76.3400	74.829100	76.1570	+0.221%	2,797	+28.419%
2025-05-06	75.751300	76.2800	75.650000	75.9888	-0.629%	1,567	+28.703%
2025-05-05	76.220000	76.8600	76.220000	76.4700	-0.688%	2,858	+27.893%
2025-05-02	76.225000	77.0150	76.225000	77.0000	+1.852%	3,092	+27.013%
2025-05-01	75.650000	75.6500	75.600000	75.6000	+0.040%	677	+29.365%
2025-04-30	74.700000	75.5700	74.700000	75.5700	-0.369%	7,885	+29.417%
2025-04-29	75.210000	75.8500	74.970000	75.8500	+0.357%	2,008	+28.939%
2025-04-28	75.750000	75.7594	75.220000	75.5800	+0.359%	1,034	+29.399%
2025-04-25	74.840000	75.3100	74.715000	75.3100	-0.417%	1,005	+29.863%
2025-04-24	74.120000	75.6250	74.120000	75.6250	+1.751%	1,069	+29.322%
2025-04-23	75.220000	76.0249	74.090000	74.3234	+0.668%	3,356	+31.587%
2025-04-22	73.309100	73.8300	72.939700	73.8300	+2.842%	1,955	+32.467%
2025-04-21	71.790000	71.7900	71.790000	71.7900	-1.885%	347	+36.231%
2025-04-17	72.320000	73.5110	72.320000	73.1695	+1.371%	3,888	+33.662%
2025-04-16	72.930000	73.0604	72.180000	72.1800	-0.988%	1,525	+35.495%
2025-04-15	73.370000	73.7600	72.900000	72.9000	-0.505%	2,696	+34.157%
2025-04-14	72.950000	73.5400	72.810000	73.2700	+0.992%	6,617	+33.479%
2025-04-11	70.568800	72.5500	70.568800	72.5500	+1.200%	3,531	+34.804%
2025-04-10	72.610000	72.6572	70.310000	71.6900	-4.298%	3,042	+36.421%
2025-04-09	67.960000	74.9100	67.960000	74.9100	+8.770%	4,175	+30.557%
2025-04-08	72.300000	72.3000	68.005000	68.8700	-2.547%	3,034	+42.007%
2025-04-07	69.960000	72.8000	69.711000	70.6700	-1.656%	8,027	+38.390%
2025-04-04	73.290000	73.2900	71.763700	71.8600	-5.135%	6,798	+36.098%
2025-04-03	76.378000	76.6783	75.521000	75.7500	-5.971%	1,170	+29.109%
2025-04-02	79.090000	80.5600	79.090000	80.5600	+1.003%	1,243	+21.400%
2025-04-01	79.360000	79.7600	78.950000	79.7600	+0.314%	3,176	+22.618%
2025-03-31	78.550000	79.7699	78.550000	79.5100	+0.658%	842	+23.004%
2025-03-28	80.200000	80.2000	78.940000	78.9900	-1.558%	1,416	+23.813%
2025-03-27	80.240000	80.5000	80.110000	80.2400	-0.520%	4,593	+21.884%
2025-03-26	80.550000	81.1367	80.550000	80.6591	+0.314%	1,759	+21.251%
2025-03-25	80.710000	80.7300	80.287600	80.4068	-0.548%	3,365	+21.632%
2025-03-24	79.820000	80.8500	79.820000	80.8500	+2.006%	1,610	+20.965%
2025-03-21	79.260000	79.2600	79.260000	79.2600	-1.098%	1,268	+23.391%
2025-03-20	80.535000	80.5350	80.053300	80.1400	-0.410%	1,146	+22.037%
2025-03-19	80.399300	80.5300	80.399300	80.4700	+0.968%	729	+21.536%
2025-03-18	79.720000	79.8050	79.496700	79.6982	-0.306%	4,500	+22.713%
2025-03-17	78.850000	80.0800	78.850000	79.9428	+1.174%	3,477	+22.338%
2025-03-14	78.090000	79.0155	78.040000	79.0155	+2.183%	6,234	+23.773%
2025-03-13	78.281000	78.4500	77.030000	77.3278	-1.021%	2,693	+26.475%
2025-03-12	77.970100	78.6100	77.970100	78.1255	-0.801%	2,753	+25.183%
2025-03-11	79.620000	79.6200	78.467800	78.7562	-1.110%	2,969	+24.181%
2025-03-10	80.610000	80.6200	79.370000	79.6400	-1.222%	3,052	+22.803%
2025-03-07	79.620000	80.8000	79.620000	80.6253	+1.126%	1,727	+21.302%
2025-03-06	79.270000	79.8201	79.270000	79.7278	-0.274%	1,960	+22.668%
2025-03-05	79.225000	79.9700	79.225000	79.9467	+0.838%	628	+22.332%
2025-03-04	79.427600	80.0864	79.091200	79.2825	-1.753%	1,340	+23.356%
2025-03-03	82.360000	82.4400	80.510000	80.6969	-1.960%	2,528	+21.194%
2025-02-28	81.600000	82.3100	81.280000	82.3100	+0.915%	2,695	+18.819%
2025-02-27	82.025300	82.2000	81.564000	81.5640	-0.544%	2,934	+19.906%
2025-02-26	82.950000	82.9500	81.839000	82.0105	-0.826%	2,318	+19.253%
2025-02-25	82.510000	82.7500	82.440000	82.6939	+0.201%	2,542	+18.268%
2025-02-24	82.650000	82.8350	82.430000	82.5280	+0.120%	2,056	+18.505%
2025-02-21	83.730000	83.7300	82.359400	82.4288	-1.650%	5,002	+18.648%
2025-02-20	83.670000	83.8118	83.570000	83.8118	-0.165%	109,572	+16.690%
2025-02-19	83.739900	83.9500	83.739900	83.9500	-0.180%	728	+16.498%
2025-02-18	83.550000	84.1011	83.550000	84.1011	+0.547%	1,953	+16.289%
2025-02-14	83.830000	83.8300	83.621000	83.6434	+0.282%	1,388	+16.925%
2025-02-13	82.945000	83.4084	82.830000	83.4084	+0.964%	989	+17.254%
2025-02-12	82.690000	82.8500	82.560000	82.6119	-1.137%	2,844	+18.385%
2025-02-11	82.960900	83.5624	82.960900	83.5624	+0.440%	2,516	+17.038%
2025-02-10	83.170000	83.3480	82.940100	83.1963	+0.362%	2,584	+17.553%
2025-02-07	83.600000	83.6000	82.810000	82.8963	-0.939%	1,899	+17.979%
2025-02-06	83.980000	83.9800	83.590000	83.6820	-0.602%	692	+16.871%
2025-02-05	83.930000	84.2150	83.930000	84.1884	+0.314%	2,615	+16.168%
2025-02-04	83.210000	83.9249	83.210000	83.9249	+0.688%	1,549	+16.533%
2025-02-03	83.070000	83.5800	82.640000	83.3512	-1.090%	1,926	+17.335%
2025-01-31	85.260000	85.2600	84.270000	84.2700	-1.261%	2,783	+16.056%
2025-01-30	85.140000	85.7376	85.140000	85.3466	+0.550%	4,343	+14.592%
2025-01-29	85.350000	85.3600	84.880000	84.8800	-0.282%	1,198	+15.222%
2025-01-28	84.971200	85.2500	84.971200	85.1199	-1.035%	1,621	+14.897%
2025-01-27	84.890000	86.0300	84.890000	86.0100	+0.987%	3,043	+13.708%
2025-01-24	85.110000	85.4200	85.080000	85.1694	-0.139%	3,426	+14.830%
2025-01-23	84.955000	85.2879	84.925000	85.2879	+0.315%	1,557	+14.671%
2025-01-22	85.620000	85.6200	85.019700	85.0197	-0.990%	500	+15.032%
2025-01-21	85.650000	85.8800	85.650000	85.8694	+0.891%	1,786	+13.894%
2025-01-17	85.295000	85.2950	84.435000	85.1113	+0.387%	3,162	+14.908%
2025-01-16	84.230000	84.7834	84.230000	84.7834	+0.487%	1,338	+15.353%
2025-01-15	84.800000	84.8000	84.100000	84.3722	+1.293%	2,096	+15.915%
2025-01-14	82.821700	83.2948	82.821700	83.2948	+1.184%	723	+17.414%
2025-01-13	81.100000	82.3201	81.100000	82.3201	+1.287%	595	+18.805%
2025-01-10	81.800000	81.8000	81.220000	81.2744	-1.328%	4,084	+20.333%
2025-01-08	82.050000	82.4700	81.640000	82.3683	-0.097%	4,452	+18.735%
2025-01-07	83.165000	83.1650	82.448300	82.4483	-0.186%	1,906	+18.620%
2025-01-06	83.860000	83.8600	82.601900	82.6019	-0.175%	4,277	+18.399%
2025-01-03	82.261200	82.7700	82.181500	82.7465	+0.616%	20,182	+18.192%
2025-01-02	83.120000	83.1200	81.879600	82.2400	-0.291%	2,475	+18.920%
2024-12-31	82.480000	82.6740	82.195000	82.4800	+0.526%	3,874	+18.574%
2024-12-30	81.940000	82.2700	81.320000	82.0485	-0.378%	2,233	+19.198%
2024-12-27	82.580000	82.5800	82.178800	82.3600	-0.735%	2,224	+18.747%
2024-12-26	82.320000	82.9704	82.320000	82.9700	+0.270%	1,647	+17.874%
2024-12-24	82.446400	82.7467	82.446400	82.7467	+0.793%	1,395	+18.192%
2024-12-23	81.580000	82.0958	81.470000	82.0958	+0.321%	1,348	+19.129%
2024-12-20	80.840000	82.2700	80.840000	81.8331	+1.005%	1,563	+19.512%
2024-12-19	81.400900	81.4100	81.010000	81.0191	-0.448%	2,579	+20.712%
2024-12-18	84.260000	84.2600	81.345000	81.3834	-3.057%	3,943	+20.172%
2024-12-17	84.539800	84.5398	83.850000	83.9500	-1.100%	13,825	+16.498%
2024-12-16	85.160000	85.4103	84.810000	84.8834	-0.724%	1,617	+15.217%
2024-12-13	85.575200	85.5752	85.339280	85.5028	-1.235%	1,956	+14.382%
2024-12-12	86.890000	86.8900	86.571900	86.5719	-0.696%	3,941	+12.970%
2024-12-11	87.510000	87.5100	86.970000	87.1784	+0.298%	1,824	+12.184%
2024-12-10	86.618300	87.4200	86.618300	86.9190	-0.602%	2,709	+12.519%
2024-12-09	87.680000	88.1700	87.360000	87.4451	-0.127%	2,670	+11.842%
2024-12-06	87.828700	87.8287	87.326500	87.5567	-0.496%	3,989	+11.699%
2024-12-05	88.700000	88.7000	87.910000	87.9931	-0.539%	1,376	+11.145%
2024-12-04	88.485900	88.4859	87.980100	88.4700	-0.529%	14,676	+10.546%
2024-12-03	89.450000	89.4500	88.880000	88.9409	-0.646%	2,387	+9.961%
2024-12-02	89.155000	89.5593	89.061300	89.5189	-0.243%	1,338	+9.251%
2024-11-29	89.620000	89.7373	89.620000	89.7373	+0.242%	611	+8.985%
2024-11-27	89.795000	89.7950	89.520900	89.5209	+0.146%	3,938	+9.248%
2024-11-26	89.330000	89.4200	89.070000	89.3906	-0.854%	31,912	+9.408%
2024-11-25	90.274700	90.3000	90.160300	90.1603	+1.359%	1,007	+8.474%
2024-11-22	88.040000	88.9518	88.040000	88.9518	+1.337%	752	+9.947%
2024-11-21	87.685500	87.9274	87.659692	87.7783	+1.525%	1,797	+11.417%
2024-11-20	86.095000	86.4600	86.027400	86.4600	+0.199%	1,091	+13.116%
2024-11-19	85.840000	86.2882	85.840000	86.2882	-0.503%	2,206	+13.341%
2024-11-18	86.830000	87.0500	86.724100	86.7241	+0.280%	3,200	+12.772%
2024-11-15	86.495000	86.5650	86.294400	86.4820	-0.387%	1,857	+13.087%
2024-11-14	86.940000	86.9416	86.817700	86.8177	-0.504%	1,050	+12.650%