Dark

FAD
First Trust Multi Cap Growth AlphaDEX Fund
stock NASDAQ ETF

At Close

Aug 7, 2026 3:34:53 PM EDT

191.59USD+1.269%(+2.40)10,445

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:29:30 AM EDT

188.10USD-0.576%(-1.09)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

191.69USD+0.052%(+0.10)181

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	191.860000	191.860000	190.705000	191.6900	+1.321%	10,445	0.000%
2026-08-06	189.760000	191.560000	189.190000	189.1900	-0.871%	16,961	+1.321%
2026-08-05	192.460000	193.230000	190.710000	190.8532	-0.365%	9,590	+0.438%
2026-08-04	188.240000	192.210000	188.240000	191.5516	+2.566%	17,337	+0.072%
2026-08-03	183.830000	186.905000	183.530000	186.7594	+1.743%	29,948	+2.640%
2026-07-31	185.960000	185.960000	182.090000	183.5600	-0.063%	9,999	+4.429%
2026-07-30	182.000000	183.675600	181.103300	183.6756	+2.704%	12,734	+4.363%
2026-07-29	183.260000	183.260000	178.440000	178.8400	-2.391%	18,505	+7.185%
2026-07-28	183.770000	183.770000	180.260000	183.2200	-0.844%	15,495	+4.623%
2026-07-27	186.220000	186.640000	182.710000	184.7800	+0.402%	10,446	+3.740%
2026-07-24	186.290000	186.290000	183.610000	184.0400	-0.937%	17,611	+4.157%
2026-07-23	185.370000	186.820000	184.915000	185.7800	-0.268%	42,628	+3.181%
2026-07-22	186.790000	187.390000	186.180000	186.2800	-0.524%	18,691	+2.904%
2026-07-21	186.230000	187.480000	185.709900	187.2619	+1.887%	7,128	+2.365%
2026-07-20	186.330000	186.330000	183.793400	183.7934	-0.513%	19,649	+4.296%
2026-07-17	182.750000	185.965000	182.750000	184.7409	-0.393%	6,949	+3.762%
2026-07-16	187.350000	187.860000	185.190000	185.4704	-1.458%	5,292	+3.353%
2026-07-15	189.990000	189.990000	186.270000	188.2142	-0.368%	5,325	+1.847%
2026-07-14	189.440000	196.330000	188.560000	188.9088	+0.859%	5,634	+1.472%
2026-07-13	190.430000	190.430000	186.740000	187.3000	-1.664%	7,852	+2.344%
2026-07-10	192.280000	192.280000	189.865000	190.4700	-0.669%	40,596	+0.641%
2026-07-09	191.200000	192.810000	191.200000	191.7526	+1.580%	8,130	-0.033%
2026-07-08	188.370000	188.945000	186.920000	188.7700	-0.480%	10,065	+1.547%
2026-07-07	192.570000	192.570000	187.736900	189.6800	-1.878%	6,719	+1.060%
2026-07-06	193.170000	195.080000	193.170000	193.3100	+0.882%	11,020	-0.838%
2026-07-02	196.980000	196.980000	189.920000	191.6200	-2.069%	8,334	+0.037%
2026-07-01	198.770000	198.770000	195.668600	195.6686	-2.151%	18,339	-2.033%
2026-06-30	197.920000	200.220000	197.887200	199.9693	+1.363%	12,268	-4.140%
2026-06-29	195.680000	197.280000	192.590000	197.2800	+1.650%	12,777	-2.834%
2026-06-26	194.500000	194.790000	193.230000	194.0775	-0.921%	5,756	-1.230%
2026-06-25	196.890000	197.310000	195.455000	195.8817	+1.309%	9,031	-2.140%
2026-06-24	193.530000	195.280000	192.190000	193.3500	+0.254%	33,729	-0.859%
2026-06-23	192.170000	194.535400	191.360000	192.8606	-2.334%	13,291	-0.607%
2026-06-22	196.970000	197.470000	196.040000	197.4700	+1.039%	28,711	-2.927%
2026-06-18	195.580000	195.580000	194.310000	195.4402	+1.834%	10,906	-1.919%
2026-06-17	193.750000	195.349900	191.635000	191.9200	-0.097%	8,499	-0.120%
2026-06-16	194.770000	194.770000	192.106600	192.1066	-0.909%	13,833	-0.217%
2026-06-15	194.655000	194.655000	193.602800	193.8681	+1.936%	7,466	-1.123%
2026-06-12	190.170000	191.320000	189.605000	190.1859	+0.845%	14,644	+0.791%
2026-06-11	183.120000	188.593200	183.120000	188.5932	+4.060%	9,101	+1.642%
2026-06-10	184.240000	185.920000	181.234800	181.2348	-1.940%	8,981	+5.769%
2026-06-09	186.970000	188.700000	179.170000	184.8209	+0.125%	11,067	+3.717%
2026-06-08	185.600000	186.290000	184.300000	184.5894	+0.809%	6,909	+3.847%
2026-06-05	188.550000	188.550000	182.140000	183.1085	-3.956%	10,872	+4.687%
2026-06-04	188.290000	191.280000	187.120000	190.6502	+0.480%	10,356	+0.545%
2026-06-03	190.200000	190.510000	189.045000	189.7400	-0.153%	10,594	+1.028%
2026-06-02	188.640000	190.030000	188.590000	190.0300	+1.241%	8,626	+0.874%
2026-06-01	187.560000	188.120000	185.820000	187.7000	-0.498%	38,842	+2.126%
2026-05-29	189.680000	189.680000	187.220000	188.6400	-0.233%	17,583	+1.617%
2026-05-28	188.640000	189.760000	186.620000	189.0800	+0.414%	11,887	+1.380%
2026-05-27	189.690000	189.690000	187.545000	188.3000	+0.067%	42,231	+1.800%
2026-05-26	187.100000	188.420000	186.760000	188.1736	+2.327%	17,127	+1.869%
2026-05-22	182.960000	184.430000	182.960000	183.8935	+0.893%	12,980	+4.240%
2026-05-21	180.530000	182.640000	179.220000	182.2663	+0.985%	9,433	+5.170%
2026-05-20	178.260000	180.520600	177.510000	180.4884	+2.341%	8,917	+6.206%
2026-05-19	177.230000	177.765000	173.790000	176.3597	-0.898%	10,253	+8.693%
2026-05-18	181.440000	181.440000	176.530100	177.9579	-1.307%	10,204	+7.716%
2026-05-15	181.960000	181.960000	180.274000	180.3143	-2.304%	8,721	+6.309%
2026-05-14	184.200000	185.095500	183.640000	184.5672	+0.456%	9,079	+3.859%
2026-05-13	184.270000	184.270000	181.463500	183.7300	+0.399%	10,349	+4.332%
2026-05-12	183.670000	183.670000	179.710000	183.0000	-0.979%	17,808	+4.749%
2026-05-11	183.970000	185.550000	183.560000	184.8100	+1.032%	10,705	+3.723%
2026-05-08	183.040000	183.110000	181.680000	182.9214	+0.850%	12,532	+4.794%
2026-05-07	185.610000	185.610000	180.425000	181.3800	-1.845%	31,464	+5.684%
2026-05-06	183.590000	184.790000	182.360000	184.7900	+2.117%	16,495	+3.734%
2026-05-05	179.950000	181.370000	179.200000	180.9594	+1.766%	18,068	+5.930%
2026-05-04	178.520000	179.200000	177.045000	177.8197	-0.290%	6,589	+7.800%
2026-05-01	178.610000	178.690000	177.590000	178.3365	+0.252%	17,827	+7.488%
2026-04-30	175.050000	177.888000	174.882200	177.8880	+2.849%	5,714	+7.759%
2026-04-29	174.650000	174.650000	172.620000	172.9608	-0.431%	6,391	+10.829%
2026-04-28	175.450000	175.740000	172.990000	173.7103	-1.759%	7,814	+10.350%
2026-04-27	177.400000	177.400000	176.010000	176.8200	-0.156%	4,555	+8.410%
2026-04-24	177.940000	177.940000	175.610000	177.0968	+0.399%	5,742	+8.240%
2026-04-23	176.870000	177.845000	175.648100	176.3936	-0.193%	36,589	+8.672%
2026-04-22	178.580000	178.580000	176.345000	176.7353	+0.517%	5,813	+8.462%
2026-04-21	178.490000	179.070000	175.826200	175.8262	-0.913%	5,641	+9.022%
2026-04-20	176.800000	177.585000	176.470000	177.4466	+0.308%	6,704	+8.027%
2026-04-17	175.500000	177.150000	175.330000	176.9021	+2.317%	4,487	+8.359%
2026-04-16	172.510000	173.080000	172.150000	172.8957	+0.225%	20,177	+10.870%
2026-04-15	173.430000	173.430000	171.122320	172.5077	-0.302%	7,272	+11.120%
2026-04-14	172.800000	173.230000	171.770000	173.0298	+1.247%	7,995	+10.784%
2026-04-13	167.850000	170.898800	167.850000	170.8988	+1.378%	6,033	+12.166%
2026-04-10	169.860000	169.860000	168.391600	168.5763	-0.162%	4,954	+13.711%
2026-04-09	168.150000	169.640000	168.150000	168.8500	+0.596%	6,710	+13.527%
2026-04-08	169.370000	169.370000	167.310000	167.8493	+3.400%	5,520	+14.204%
2026-04-07	162.020000	162.460000	160.900000	162.3300	+0.056%	4,320	+18.087%
2026-04-06	162.070000	162.500000	161.090000	162.2392	+0.451%	6,027	+18.153%
2026-04-02	158.430000	161.780000	158.430000	161.5115	+0.329%	6,818	+18.685%
2026-04-01	160.090000	162.510000	160.090000	160.9824	+1.296%	8,294	+19.075%
2026-03-31	155.700000	159.040000	155.000000	158.9228	+3.833%	9,076	+20.618%
2026-03-30	157.020000	157.020000	152.425000	153.0556	-1.464%	7,813	+25.242%
2026-03-27	157.160000	157.160000	155.000000	155.3304	-1.743%	9,905	+23.408%
2026-03-26	160.590000	161.115000	158.050000	158.0860	-2.392%	7,287	+21.257%
2026-03-25	162.660000	162.660000	161.750404	161.9600	+0.928%	5,103	+18.356%
2026-03-24	159.470000	160.990000	159.290000	160.4709	+0.203%	4,289	+19.455%
2026-03-23	160.120000	162.500000	159.790000	160.1457	+1.988%	13,183	+19.697%
2026-03-20	161.180000	161.180000	156.590000	157.0246	-2.414%	5,552	+22.076%
2026-03-19	159.090000	161.795000	158.600000	160.9088	+0.481%	7,375	+19.130%
2026-03-18	161.240000	162.030000	160.137800	160.1378	-1.247%	3,616	+19.703%
2026-03-17	161.810000	163.120000	161.710000	162.1606	+0.826%	12,364	+18.210%
2026-03-16	160.990000	162.000000	150.010000	160.8314	+1.377%	12,943	+19.187%
2026-03-13	160.780000	161.329900	158.490000	158.6466	-0.337%	9,356	+20.828%
2026-03-12	162.170000	162.170000	159.183100	159.1831	-2.628%	38,255	+20.421%
2026-03-11	163.930000	163.930000	162.490000	163.4800	-0.095%	7,418	+17.256%
2026-03-10	164.660000	166.030000	163.620000	163.6347	-0.346%	8,153	+17.145%
2026-03-09	159.690000	164.310000	158.910000	164.2025	+1.538%	6,344	+16.740%
2026-03-06	162.660000	163.025000	161.530000	161.7160	-1.957%	16,213	+18.535%
2026-03-05	166.850000	166.850000	163.265000	164.9445	-1.542%	10,935	+16.215%
2026-03-04	167.530000	167.980000	167.080000	167.5275	+0.914%	13,315	+14.423%
2026-03-03	166.010000	166.960000	162.590000	166.0094	-1.910%	14,078	+15.469%
2026-03-02	167.220000	169.620000	167.050000	169.2411	+0.477%	15,089	+13.264%
2026-02-27	168.620000	168.920000	167.520000	168.4381	-1.075%	7,477	+13.804%
2026-02-26	170.190000	170.440000	167.955000	170.2692	+0.398%	5,754	+12.581%
2026-02-25	169.890000	170.040000	168.995000	169.5950	+0.655%	5,935	+13.028%
2026-02-24	166.670000	168.770000	166.670000	168.4911	+1.278%	5,892	+13.769%
2026-02-23	169.130000	169.130000	165.995000	166.3647	-1.677%	16,545	+15.223%
2026-02-20	168.780000	170.030000	168.400000	169.2028	+0.144%	8,090	+13.290%
2026-02-19	168.570000	168.960000	167.345000	168.9600	+0.036%	12,362	+13.453%
2026-02-18	168.340000	170.210000	168.330000	168.9000	+0.464%	11,819	+13.493%
2026-02-17	167.360000	168.295000	166.080000	168.1200	+0.238%	9,096	+14.020%
2026-02-13	166.270000	168.500300	165.740000	167.7200	+1.280%	9,944	+14.292%
2026-02-12	169.890000	169.890000	165.445000	165.6000	-1.841%	59,300	+15.755%
2026-02-11	171.120000	171.120000	163.350000	168.7064	-0.451%	10,900	+13.623%
2026-02-10	170.370000	170.660000	169.470000	169.4700	-0.209%	48,044	+13.111%
2026-02-09	168.070000	170.275000	168.070000	169.8253	+0.793%	8,826	+12.875%
2026-02-06	164.300000	168.490000	164.300000	168.4900	+3.693%	12,190	+13.769%
2026-02-05	163.530000	164.520000	162.360000	162.4900	-1.121%	15,448	+17.970%
2026-02-04	167.560000	167.560000	162.490000	164.3316	-1.721%	12,001	+16.648%
2026-02-03	169.070000	169.070000	164.780000	167.2100	-0.243%	10,561	+14.640%
2026-02-02	165.850000	168.260000	165.850000	167.6178	+0.867%	38,110	+14.361%
2026-01-30	171.980000	171.980000	165.810000	166.1767	-1.696%	5,336	+15.353%
2026-01-29	170.450000	170.450000	166.980000	169.0429	-0.378%	7,038	+13.397%
2026-01-28	171.010000	171.010000	169.420000	169.6836	-0.209%	6,243	+12.969%
2026-01-27	170.130000	171.110000	169.560000	170.0385	+0.254%	8,145	+12.733%
2026-01-26	169.900000	170.535000	169.607700	169.6077	+0.012%	6,605	+13.020%
2026-01-23	171.570000	171.570000	169.460000	169.5879	-1.030%	9,160	+13.033%
2026-01-22	172.230000	172.230000	171.275000	171.3520	+0.621%	6,298	+11.869%
2026-01-21	169.520000	170.665000	168.180000	170.2942	+1.329%	15,007	+12.564%
2026-01-20	167.600000	169.800000	167.600000	168.0604	-1.453%	12,566	+14.060%
2026-01-16	171.310000	171.480000	170.225300	170.5378	+0.062%	61,462	+12.403%
2026-01-15	170.460000	171.870000	170.432300	170.4323	+0.805%	20,769	+12.473%
2026-01-14	169.660000	169.660000	167.840100	169.0716	-0.260%	14,256	+13.378%
2026-01-13	170.510000	170.510000	168.950000	169.5120	-0.099%	18,039	+13.083%
2026-01-12	167.580000	170.140000	167.580000	169.6807	+0.569%	83,225	+12.971%
2026-01-09	168.260000	170.090000	168.260000	168.7201	+0.843%	7,375	+13.614%
2026-01-08	168.250000	168.250000	166.970000	167.3103	-0.395%	10,281	+14.572%
2026-01-07	168.960000	168.960000	167.850000	167.9736	-0.630%	7,905	+14.119%
2026-01-06	166.710000	169.220000	166.390000	169.0386	+1.441%	8,732	+13.400%
2026-01-05	165.600000	166.890000	165.405000	166.6366	+1.585%	3,583	+15.035%
2026-01-02	163.460000	165.370000	162.520000	164.0372	+1.350%	5,306	+16.858%
2025-12-31	163.690000	163.690000	161.852400	161.8524	-0.937%	7,570	+18.435%
2025-12-30	164.480000	164.480000	163.382500	163.3825	-0.528%	3,422	+17.326%
2025-12-29	164.740000	165.515000	163.931000	164.2490	-0.661%	5,149	+16.707%
2025-12-26	166.380000	166.380000	165.170000	165.3423	-0.375%	2,883	+15.935%
2025-12-24	165.940000	166.165000	165.240000	165.9652	+0.214%	2,047	+15.500%
2025-12-23	166.090000	166.090000	165.255000	165.6109	-0.360%	3,881	+15.747%
2025-12-22	165.900000	166.560000	165.630000	166.2091	+1.247%	4,899	+15.331%
2025-12-19	162.170000	164.459900	162.170000	164.1617	+1.784%	5,385	+16.769%
2025-12-18	161.670000	162.706000	161.000000	161.2851	+1.226%	7,221	+18.852%
2025-12-17	163.130000	163.340000	159.331400	159.3314	-1.831%	23,163	+20.309%
2025-12-16	162.000000	163.184100	161.250000	162.3034	-0.103%	5,991	+18.106%
2025-12-15	164.890000	164.900000	162.200000	162.4701	-0.770%	8,032	+17.985%
2025-12-12	167.450000	167.450000	163.730100	163.7301	-1.985%	4,858	+17.077%
2025-12-11	165.240000	167.260000	164.790000	167.0467	+1.161%	7,397	+14.752%
2025-12-10	163.720000	166.160000	163.290000	165.1300	+1.062%	5,441	+16.084%
2025-12-09	163.210000	164.300000	163.110000	163.3952	-0.022%	22,233	+17.317%
2025-12-08	164.250000	164.250000	163.243100	163.4319	+0.063%	13,935	+17.290%
2025-12-05	163.400000	164.135000	163.110000	163.3288	-0.038%	4,726	+17.364%
2025-12-04	162.170000	163.720000	162.170000	163.3907	+0.872%	35,228	+17.320%
2025-12-03	160.900000	162.110000	160.230000	161.9785	+0.958%	5,202	+18.343%
2025-12-02	161.920000	161.920000	160.441300	160.4413	+0.098%	4,465	+19.477%
2025-12-01	161.120000	161.705000	160.285000	160.2850	-1.287%	4,178	+19.593%
2025-11-28	162.020000	162.486500	161.620000	162.3746	+0.844%	1,780	+18.054%
2025-11-26	160.700100	161.860000	160.700100	161.0160	+1.127%	4,557	+19.050%
2025-11-25	157.060000	159.550000	156.926700	159.2216	+1.616%	3,974	+20.392%
2025-11-24	155.610000	156.790000	155.410000	156.6893	+2.397%	14,505	+22.338%
2025-11-21	151.410000	153.830000	151.112700	153.0215	+1.598%	2,921	+25.270%
2025-11-20	157.780000	158.241500	150.614000	150.6140	-2.519%	5,626	+27.272%
2025-11-19	155.197300	155.911500	154.010000	154.5060	+0.394%	5,034	+24.066%
2025-11-18	152.780000	155.069600	152.739000	153.8989	-0.132%	30,510	+24.556%
2025-11-17	156.280000	156.890100	153.390000	154.1025	-1.624%	2,803	+24.391%
2025-11-14	154.390000	158.280000	154.390000	156.6472	+0.081%	2,522	+22.371%
2025-11-13	160.890000	160.890000	156.470000	156.5200	-3.314%	6,715	+22.470%
2025-11-12	163.090000	163.330000	161.875000	161.8849	-0.010%	9,707	+18.411%
2025-11-11	162.610000	162.610000	161.200000	161.9009	-0.612%	9,141	+18.400%
2025-11-10	163.170000	163.660000	161.659900	162.8975	+1.619%	10,080	+17.675%
2025-11-07	157.430000	160.302200	156.350000	160.3022	+0.672%	4,220	+19.580%
2025-11-06	162.640000	162.640000	159.000000	159.2319	-1.936%	7,413	+20.384%
2025-11-05	160.840000	163.008052	160.840000	162.3748	+1.340%	3,347	+18.054%
2025-11-04	160.520000	161.640000	160.227600	160.2276	-2.211%	3,504	+19.636%
2025-11-03	165.110000	165.110000	163.340000	163.8504	-0.189%	4,400	+16.991%
2025-10-31	164.270000	164.675000	163.320600	164.1605	+0.889%	3,085	+16.770%
2025-10-30	163.990000	164.980000	162.713200	162.7132	-1.279%	4,745	+17.809%
2025-10-29	165.650000	166.365300	164.236200	164.8206	-0.215%	4,422	+16.302%
2025-10-28	165.645200	166.028600	165.175000	165.1750	-0.593%	4,297	+16.053%
2025-10-27	166.880000	166.880000	165.700000	166.1609	+0.881%	4,340	+15.364%
2025-10-24	165.290000	165.497500	164.710000	164.7100	+1.187%	2,742	+16.380%
2025-10-23	160.930000	163.120000	160.930000	162.7780	+1.681%	12,932	+17.762%
2025-10-22	162.200000	162.200000	159.090000	160.0874	-1.694%	4,132	+19.741%
2025-10-21	163.430000	163.430000	161.966100	162.8456	-0.261%	4,257	+17.713%
2025-10-20	163.010000	163.505600	162.850000	163.2713	+1.488%	4,118	+17.406%
2025-10-17	161.350521	161.350521	160.191800	160.8780	-0.514%	4,632	+19.152%
2025-10-16	165.360000	165.360000	161.310000	161.7098	-1.361%	5,139	+18.540%
2025-10-15	164.480000	164.500000	163.320100	163.9408	+0.970%	3,296	+16.926%
2025-10-14	159.910000	163.480000	159.910000	162.3657	+0.560%	2,554	+18.061%
2025-10-13	160.780000	161.700000	160.780000	161.4623	+2.437%	3,398	+18.721%
2025-10-10	163.690000	163.690000	157.621600	157.6216	-3.086%	2,477	+21.614%
2025-10-09	163.510000	163.510000	162.385000	162.6413	-0.471%	3,698	+17.861%
2025-10-08	162.090000	163.410400	162.090000	163.4104	+1.347%	2,780	+17.306%
2025-10-07	163.370000	163.370000	160.120000	161.2386	-0.749%	5,051	+18.886%
2025-10-06	163.140000	163.459900	161.945000	162.4562	+0.562%	6,481	+17.995%
2025-10-03	162.280000	162.773600	161.549100	161.5491	-0.039%	5,847	+18.657%
2025-10-02	160.790000	161.616300	160.495000	161.6124	+0.640%	4,838	+18.611%
2025-10-01	160.490000	160.610000	160.240000	160.5846	+0.023%	5,465	+19.370%
2025-09-30	160.830000	160.830000	159.185000	160.5472	+0.081%	3,790	+19.398%
2025-09-29	160.640000	160.640000	160.080000	160.4166	+0.461%	11,778	+19.495%
2025-09-26	159.150000	159.740000	158.770000	159.6805	+0.805%	4,598	+20.046%
2025-09-25	158.040000	158.670000	157.989500	158.4050	-0.671%	2,801	+21.013%
2025-09-24	161.850000	161.850000	159.474700	159.4747	-1.196%	8,464	+20.201%
2025-09-23	162.980000	162.980000	161.390000	161.4050	-0.667%	4,920	+18.763%
2025-09-22	161.280000	162.570000	160.868319	162.4888	+0.484%	3,467	+17.971%
2025-09-19	162.340000	162.340000	161.190000	161.7066	+0.043%	3,380	+18.542%
2025-09-18	160.340000	162.060000	160.340000	161.6363	+1.733%	4,127	+18.593%
2025-09-17	159.190000	159.770000	158.485000	158.8834	+0.085%	4,538	+20.648%
2025-09-16	159.310000	159.310000	157.770000	158.7481	-0.287%	11,266	+20.751%
2025-09-15	159.415000	159.570000	159.190000	159.2050	+0.447%	5,191	+20.405%
2025-09-12	159.480000	159.480000	158.260000	158.4971	-0.723%	5,681	+20.942%
2025-09-11	158.310000	159.775000	158.310000	159.6518	+1.345%	5,290	+20.068%
2025-09-10	158.250000	158.480000	157.350000	157.5334	+0.206%	2,382	+21.682%
2025-09-09	157.310000	157.310000	156.252000	157.2094	+0.067%	8,474	+21.933%
2025-09-08	156.620000	157.103700	156.570000	157.1037	+0.889%	5,039	+22.015%
2025-09-05	156.910000	156.910000	154.722500	155.7187	+0.080%	5,998	+23.100%
2025-09-04	153.813500	155.594300	153.813500	155.5943	+1.111%	9,799	+23.199%
2025-09-03	154.580000	154.580000	153.884700	153.8847	-0.160%	1,716	+24.567%
2025-09-02	154.000000	154.131400	152.770000	154.1314	-0.628%	28,385	+24.368%
2025-08-29	156.550000	156.550000	154.550600	155.1049	-0.848%	2,230	+23.587%
2025-08-28	155.750000	156.509400	155.750000	156.4309	+0.749%	4,666	+22.540%
2025-08-27	154.990000	155.611100	154.990000	155.2682	+0.316%	16,833	+23.457%
2025-08-26	154.061000	154.920000	154.061000	154.7794	+0.996%	2,174	+23.847%
2025-08-25	154.229900	154.229900	153.252900	153.2529	-0.621%	3,130	+25.081%
2025-08-22	151.940000	154.900000	151.940000	154.2107	+2.285%	2,984	+24.304%
2025-08-21	150.530000	151.110000	150.135000	150.7654	-0.064%	2,803	+27.145%
2025-08-20	150.820000	150.861900	149.200000	150.8619	-0.040%	2,792	+27.063%
2025-08-19	152.870000	152.870000	150.910000	150.9216	-1.310%	3,836	+27.013%
2025-08-18	151.690000	152.924700	151.690000	152.9247	+0.605%	3,689	+25.349%
2025-08-15	151.681400	152.170000	151.681400	152.0056	-0.196%	5,245	+26.107%
2025-08-14	152.650000	152.790000	151.430000	152.3042	-1.008%	14,204	+25.860%
2025-08-13	153.600000	153.920000	152.555000	153.8553	+0.727%	2,769	+24.591%
2025-08-12	150.770000	152.750000	150.770000	152.7450	+2.043%	4,032	+25.497%
2025-08-11	150.399600	150.399600	149.480000	149.6871	-0.184%	1,754	+28.060%
2025-08-08	150.763800	150.763800	149.963700	149.9637	-0.100%	20,012	+27.824%
2025-08-07	151.533900	151.533900	149.190000	150.1132	-0.235%	19,839	+27.697%
2025-08-06	150.550000	150.656000	149.940000	150.4675	+0.313%	5,817	+27.396%
2025-08-05	151.370000	151.430000	149.070000	149.9983	-0.340%	14,519	+27.795%
2025-08-04	149.500000	150.650000	149.500000	150.5097	+2.142%	34,882	+27.361%
2025-08-01	148.250000	148.447100	147.050000	147.3541	-1.922%	6,886	+30.088%
2025-07-31	152.018000	152.166100	149.930000	150.2414	-0.338%	3,366	+27.588%
2025-07-30	150.760000	151.970000	150.093500	150.7516	+0.443%	9,062	+27.156%
2025-07-29	151.600000	151.600000	149.890000	150.0873	-0.526%	2,720	+27.719%
2025-07-28	151.370000	151.370000	150.673500	150.8815	-0.101%	4,791	+27.047%
2025-07-25	149.920000	151.309900	149.920000	151.0342	+0.739%	3,031	+26.918%
2025-07-24	150.630000	150.630000	149.926200	149.9262	-0.239%	3,721	+27.856%
2025-07-23	149.514700	150.410000	149.514700	150.2856	+1.112%	3,799	+27.550%
2025-07-22	148.890000	148.890000	148.140400	148.6332	+0.010%	14,153	+28.968%
2025-07-21	150.030000	150.030000	148.618800	148.6188	-0.575%	1,675	+28.981%
2025-07-18	150.130000	150.130000	149.175000	149.4778	+0.104%	2,333	+28.240%
2025-07-17	147.680000	149.559900	147.680000	149.3225	+1.215%	4,304	+28.373%
2025-07-16	146.800000	147.529400	145.790100	147.5294	+0.680%	5,780	+29.933%
2025-07-15	147.569900	147.569900	146.532600	146.5326	-0.824%	4,848	+30.817%
2025-07-14	147.120000	147.970000	147.120000	147.7500	+0.992%	22,175	+29.739%
2025-07-11	147.080000	147.080000	146.298100	146.2981	-0.949%	2,249	+31.027%
2025-07-10	147.220000	148.405000	147.220000	147.7000	-0.182%	9,167	+29.783%
2025-07-09	147.173711	147.970000	146.510000	147.9700	+0.863%	35,203	+29.547%
2025-07-08	147.340000	147.340000	146.520000	146.7034	-0.520%	19,901	+30.665%
2025-07-07	147.970000	147.970000	146.803000	147.4700	-0.284%	3,953	+29.986%
2025-07-03	147.460000	148.035000	147.460000	147.8900	+0.894%	2,137	+29.617%
2025-07-02	145.950000	146.580000	145.552800	146.5800	+0.487%	3,251	+30.775%
2025-07-01	145.893600	146.430000	145.594500	145.8700	-0.647%	4,280	+31.412%
2025-06-30	146.590000	146.820000	146.150000	146.8200	+0.880%	6,658	+30.561%
2025-06-27	145.310000	145.662856	144.735000	145.5389	+0.520%	4,106	+31.710%
2025-06-26	143.565000	144.786000	143.565000	144.7860	+1.143%	9,028	+32.395%
2025-06-25	144.000000	144.000000	143.150000	143.1500	-0.783%	3,254	+33.908%
2025-06-24	143.870000	144.480000	143.770000	144.2800	+1.263%	3,898	+32.860%
2025-06-23	140.560000	142.480000	140.010000	142.4800	+1.028%	6,133	+34.538%
2025-06-20	141.930000	141.930000	140.995000	141.0300	+0.106%	4,568	+35.921%
2025-06-18	141.240000	141.473900	140.880000	140.8800	+0.378%	2,962	+36.066%
2025-06-17	141.005000	141.149900	140.212000	140.3497	-0.785%	2,829	+36.580%
2025-06-16	141.638000	141.770000	141.015000	141.4600	+1.423%	3,919	+35.508%
2025-06-13	139.760000	141.080000	139.434500	139.4755	-1.484%	15,038	+37.436%
2025-06-12	141.120000	141.675000	141.120000	141.5765	-0.138%	3,982	+35.397%
2025-06-11	142.400000	142.651400	141.771500	141.7715	+0.029%	16,213	+35.211%
2025-06-10	142.800000	142.800000	141.405000	141.7302	-0.425%	4,340	+35.250%
2025-06-09	143.630000	143.630000	142.300000	142.3354	-0.459%	4,072	+34.675%
2025-06-06	142.560000	142.992300	142.488400	142.9923	+1.313%	1,233	+34.056%
2025-06-05	141.642200	142.110000	140.627500	141.1388	-0.036%	10,719	+35.817%
2025-06-04	141.520000	141.520000	141.120000	141.1900	-0.011%	3,440	+35.767%
2025-06-03	140.860000	141.360000	140.860000	141.2062	+0.735%	12,728	+35.752%
2025-06-02	139.160000	140.175400	139.160000	140.1754	+0.520%	2,954	+36.750%
2025-05-30	138.470000	139.490000	138.120000	139.4500	+0.374%	3,427	+37.461%
2025-05-29	138.730000	138.930000	138.200000	138.9300	-0.158%	19,715	+37.976%
2025-05-28	139.610000	139.680000	139.150000	139.1500	-0.552%	16,013	+37.758%
2025-05-27	138.980000	140.000000	138.980000	139.9222	+1.806%	2,535	+36.998%
2025-05-23	137.230000	137.440000	136.970000	137.4400	+0.178%	1,115	+39.472%
2025-05-22	137.241600	137.900000	137.196400	137.1964	-0.010%	1,904	+39.719%
2025-05-21	139.280000	139.520000	137.210000	137.2100	-2.057%	1,395	+39.706%
2025-05-20	139.927100	140.420000	139.927100	140.0914	-0.290%	69,180	+36.832%
2025-05-19	139.780000	140.541400	139.780000	140.4989	-0.011%	25,723	+36.435%
2025-05-16	139.320000	140.680000	139.293400	140.5148	+1.121%	3,318	+36.420%
2025-05-15	138.190000	139.140000	137.835300	138.9572	+0.381%	3,875	+37.949%
2025-05-14	138.430000	138.560000	138.310000	138.4292	-0.111%	2,077	+38.475%
2025-05-13	137.950000	139.045000	137.950000	138.5833	+0.766%	16,733	+38.321%
2025-05-12	138.360000	138.360000	136.680000	137.5300	+2.443%	1,950	+39.380%
2025-05-09	134.550000	134.600000	133.815000	134.2500	-0.149%	2,958	+42.786%
2025-05-08	134.243300	135.390000	134.240000	134.4500	+1.487%	2,529	+42.573%
2025-05-07	132.423200	132.665000	132.423200	132.4800	+0.289%	1,673	+44.694%
2025-05-06	132.241400	132.440000	131.735000	132.0976	-0.521%	2,618	+45.112%
2025-05-05	131.860000	133.572000	131.860000	132.7900	-0.220%	4,294	+44.356%
2025-05-02	132.780000	133.307500	132.780000	133.0826	+2.143%	2,267	+44.038%
2025-05-01	130.517500	131.000000	130.190000	130.2900	+0.719%	1,746	+47.126%
2025-04-30	127.760000	129.360000	127.720000	129.3600	-0.549%	4,380	+48.183%
2025-04-29	129.190300	130.295000	129.041100	130.0738	+0.672%	6,078	+47.370%
2025-04-28	129.050000	129.392500	127.671000	129.2052	+0.547%	3,036	+48.361%
2025-04-25	127.822100	128.502800	127.822100	128.5028	+0.277%	1,448	+49.172%
2025-04-24	126.600000	128.279900	126.600000	128.1482	+1.824%	9,516	+49.585%
2025-04-23	126.950000	127.730000	125.440000	125.8523	+1.879%	15,175	+52.313%
2025-04-22	121.520000	123.660000	121.520000	123.5312	+2.692%	4,727	+55.175%
2025-04-21	122.650000	122.650000	119.000000	120.2929	-2.644%	5,343	+59.353%
2025-04-17	123.520000	124.453800	123.390000	123.5600	+0.381%	198,174	+55.139%
2025-04-16	124.090000	124.370000	121.700000	123.0906	-1.291%	5,450	+55.731%
2025-04-15	125.331600	125.331600	124.060000	124.7000	+0.322%	30,201	+53.721%
2025-04-14	124.980000	124.980000	122.640000	124.3000	+1.345%	30,795	+54.216%
2025-04-11	120.120000	122.920000	119.300000	122.6499	+1.561%	8,336	+56.290%
2025-04-10	121.310000	122.270000	117.950000	120.7648	-2.992%	24,438	+58.730%
2025-04-09	114.536900	124.490000	114.090400	124.4900	+8.568%	33,629	+53.980%
2025-04-08	120.890000	120.890000	114.430000	114.6650	-1.524%	41,758	+67.174%
2025-04-07	113.030000	120.360000	113.030000	116.4400	-0.462%	13,602	+64.626%
2025-04-04	119.580000	119.834200	116.980000	116.9800	-5.828%	11,356	+63.866%
2025-04-03	126.470000	126.480000	124.100000	124.2200	-5.837%	3,207	+54.315%
2025-04-02	128.320000	131.930000	128.320000	131.9200	+1.364%	1,289	+45.308%
2025-04-01	128.720000	130.145000	128.720000	130.1450	+0.600%	3,305	+47.290%
2025-03-31	127.530000	129.457700	127.380000	129.3692	+0.201%	2,332	+48.173%
2025-03-28	129.279400	129.370000	128.718700	129.1100	-1.892%	2,096	+48.470%
2025-03-27	132.295000	132.590000	131.600000	131.6000	-0.986%	1,690	+45.661%
2025-03-26	135.133100	135.133100	132.810000	132.9100	-1.481%	4,421	+44.225%
2025-03-25	134.940000	134.990600	134.540000	134.9086	+0.029%	2,737	+42.089%
2025-03-24	134.152400	134.920000	134.152400	134.8700	+2.884%	2,065	+42.129%
2025-03-21	130.370000	131.090000	129.483000	131.0900	-0.213%	1,776	+46.228%
2025-03-20	131.210000	132.433000	131.210000	131.3700	-0.440%	1,470	+45.916%
2025-03-19	130.621800	132.550000	130.441000	131.9500	+2.168%	4,397	+45.275%
2025-03-18	130.150000	130.150000	129.018700	129.1500	-1.615%	3,413	+48.424%
2025-03-17	129.630000	131.451300	129.630000	131.2700	+1.657%	1,642	+46.027%
2025-03-14	127.443900	129.130000	127.443900	129.1300	+2.852%	4,990	+48.447%
2025-03-13	127.240000	127.240000	125.365000	125.5499	-2.189%	10,545	+52.680%
2025-03-12	128.360000	129.070000	127.381000	128.3600	+0.745%	5,403	+49.338%
2025-03-11	127.322900	128.800000	126.010000	127.4109	+0.411%	30,288	+50.450%
2025-03-10	129.200000	129.200000	126.380000	126.8900	-3.391%	4,473	+51.068%
2025-03-07	131.040000	131.344000	127.672400	131.3440	+0.309%	20,500	+45.945%
2025-03-06	132.830000	133.798700	130.870000	130.9400	-3.220%	4,343	+46.395%
2025-03-05	134.030000	135.437800	133.284300	135.2963	+1.163%	17,027	+41.682%
2025-03-04	134.610000	136.060000	132.340000	133.7406	-1.567%	6,217	+43.330%
2025-03-03	139.960000	139.960000	135.270000	135.8700	-1.977%	3,338	+41.083%
2025-02-28	136.210000	138.840000	136.200000	138.6100	+1.308%	3,245	+38.294%
2025-02-27	139.580000	139.580000	136.820000	136.8200	-1.625%	2,882	+40.104%
2025-02-26	140.250000	140.259900	138.646300	139.0800	+0.861%	8,126	+37.827%
2025-02-25	137.650000	138.180000	137.423700	137.8924	-1.010%	2,573	+39.014%
2025-02-24	140.830000	140.830000	138.827200	139.3000	-0.450%	3,436	+37.609%
2025-02-21	143.780000	143.780000	139.930000	139.9300	-3.317%	12,174	+36.990%
2025-02-20	146.740000	146.740000	143.680000	144.7300	-1.517%	2,813	+32.447%
2025-02-19	147.210000	147.340000	146.675000	146.9600	-0.474%	1,872	+30.437%
2025-02-18	147.480000	147.660000	146.780000	147.6600	+0.737%	2,035	+29.819%