FAD
First Trust Multi Cap Growth AlphaDEX Fund
stockNASDAQETF
At CloseOct 2, 2026
184.40USD+1.058%(+1.93)6,664
FAD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 183.18 | 184.99 | 183.18 | 184.40 | +1.058% | 6,664 | 0.000% |
| 2026-10-01 | 181.67 | 182.68 | 180.73 | 182.47 | +0.656% | 9,862 | +1.058% |
| 2026-09-30 | 181.91 | 182.35 | 181.20 | 181.28 | -0.379% | 21,043 | +1.721% |
| 2026-09-29 | 182.81 | 182.81 | 180.73 | 181.97 | +0.182% | 9,329 | +1.335% |
| 2026-09-28 | 182.28 | 182.39 | 180.33 | 181.64 | -0.884% | 13,532 | +1.519% |
| 2026-09-25 | 183.63 | 183.91 | 181.90 | 183.26 | +0.416% | 13,581 | +0.622% |
| 2026-09-24 | 181.81 | 182.68 | 180.82 | 182.50 | -0.066% | 11,911 | +1.041% |
| 2026-09-23 | 184.58 | 184.58 | 181.98 | 182.62 | -1.083% | 24,697 | +0.975% |
| 2026-09-22 | 184.28 | 184.79 | 183.38 | 184.62 | +0.484% | 9,832 | -0.119% |
| 2026-09-21 | 183.16 | 183.81 | 182.25 | 183.73 | +1.413% | 8,928 | +0.365% |
| 2026-09-18 | 181.62 | 181.62 | 179.83 | 181.17 | +0.158% | 8,895 | +1.783% |
| 2026-09-17 | 182.19 | 182.19 | 180.85 | 180.88 | +1.080% | 14,466 | +1.944% |
| 2026-09-16 | 179.77 | 180.78 | 177.32 | 178.95 | +0.294% | 14,722 | +3.044% |
| 2026-09-15 | 180.39 | 180.39 | 178.14 | 178.43 | -0.902% | 13,971 | +3.347% |
| 2026-09-14 | 180.02 | 180.97 | 179.38 | 180.05 | -1.125% | 7,883 | +2.414% |
| 2026-09-11 | 182.53 | 182.65 | 181.94 | 182.10 | +0.994% | 6,306 | +1.262% |
| 2026-09-10 | 181.42 | 182.23 | 180.26 | 180.31 | -1.381% | 9,130 | +2.268% |
| 2026-09-09 | 184.92 | 184.92 | 182.84 | 182.84 | -0.974% | 11,226 | +0.856% |
| 2026-09-08 | 185.09 | 185.91 | 184.63 | 184.63 | -0.050% | 6,446 | -0.126% |
| 2026-09-04 | 183.07 | 184.97 | 183.07 | 184.72 | +0.296% | 9,994 | -0.176% |
| 2026-09-03 | 183.67 | 184.18 | 182.06 | 184.18 | +1.097% | 6,974 | +0.119% |
| 2026-09-02 | 182.00 | 182.36 | 181.14 | 182.18 | +0.523% | 13,636 | +1.218% |
| 2026-09-01 | 182.29 | 182.38 | 181.18 | 181.23 | -1.688% | 11,028 | +1.747% |
| 2026-08-31 | 185.25 | 185.25 | 183.59 | 184.35 | -0.543% | 8,708 | +0.029% |
| 2026-08-28 | 189.25 | 189.25 | 185.35 | 185.35 | -1.909% | 5,544 | -0.514% |
| 2026-08-27 | 189.85 | 189.85 | 188.63 | 188.96 | +0.342% | 7,820 | -2.413% |
| 2026-08-26 | 187.82 | 188.88 | 187.82 | 188.32 | +0.360% | 12,913 | -2.079% |
| 2026-08-25 | 187.44 | 188.45 | 187.24 | 187.64 | +0.579% | 10,937 | -1.727% |
| 2026-08-24 | 187.55 | 187.55 | 186.34 | 186.56 | -1.055% | 8,314 | -1.158% |
| 2026-08-21 | 188.96 | 188.96 | 187.40 | 188.55 | +0.678% | 9,335 | -2.201% |
| 2026-08-20 | 189.07 | 189.07 | 186.97 | 187.28 | -1.270% | 10,411 | -1.538% |
| 2026-08-19 | 191.94 | 191.94 | 188.56 | 189.69 | -0.105% | 12,585 | -2.789% |
| 2026-08-18 | 192.44 | 192.44 | 189.89 | 189.89 | -2.209% | 14,858 | -2.891% |
| 2026-08-17 | 194.70 | 194.70 | 193.88 | 194.18 | +0.052% | 9,974 | -5.037% |
| 2026-08-14 | 193.65 | 194.08 | 193.28 | 194.08 | +0.455% | 6,160 | -4.988% |
| 2026-08-13 | 193.73 | 194.09 | 192.88 | 193.20 | +0.062% | 8,984 | -4.555% |
| 2026-08-12 | 193.94 | 193.94 | 192.61 | 193.08 | +0.973% | 19,213 | -4.496% |
| 2026-08-11 | 191.74 | 192.06 | 190.84 | 191.22 | +0.339% | 14,782 | -3.567% |
| 2026-08-10 | 191.47 | 191.55 | 190.57 | 190.57 | -0.582% | 39,189 | -3.240% |
| 2026-08-07 | 191.86 | 191.86 | 190.71 | 191.69 | +1.321% | 10,445 | -3.803% |
| 2026-08-06 | 189.76 | 191.56 | 189.19 | 189.19 | -0.871% | 16,961 | -2.532% |
| 2026-08-05 | 192.46 | 193.23 | 190.71 | 190.85 | -0.365% | 9,590 | -3.381% |
| 2026-08-04 | 188.24 | 192.21 | 188.24 | 191.55 | +2.566% | 17,337 | -3.734% |
| 2026-08-03 | 183.83 | 186.91 | 183.53 | 186.76 | +1.743% | 29,948 | -1.263% |
| 2026-07-31 | 185.96 | 185.96 | 182.09 | 183.56 | -0.063% | 9,999 | +0.458% |
| 2026-07-30 | 182.00 | 183.68 | 181.10 | 183.68 | +2.704% | 12,734 | +0.394% |
| 2026-07-29 | 183.26 | 183.26 | 178.44 | 178.84 | -2.391% | 18,505 | +3.109% |
| 2026-07-28 | 183.77 | 183.77 | 180.26 | 183.22 | -0.844% | 15,495 | +0.644% |
| 2026-07-27 | 186.22 | 186.64 | 182.71 | 184.78 | +0.402% | 10,446 | -0.206% |
| 2026-07-24 | 186.29 | 186.29 | 183.61 | 184.04 | -0.937% | 17,611 | +0.196% |
| 2026-07-23 | 185.37 | 186.82 | 184.91 | 185.78 | -0.268% | 42,628 | -0.743% |
| 2026-07-22 | 186.79 | 187.39 | 186.18 | 186.28 | -0.524% | 18,691 | -1.009% |
| 2026-07-21 | 186.23 | 187.48 | 185.71 | 187.26 | +1.887% | 7,128 | -1.528% |
| 2026-07-20 | 186.33 | 186.33 | 183.79 | 183.79 | -0.513% | 19,649 | +0.330% |
| 2026-07-17 | 182.75 | 185.97 | 182.75 | 184.74 | -0.393% | 6,949 | -0.185% |
| 2026-07-16 | 187.35 | 187.86 | 185.19 | 185.47 | -1.458% | 5,292 | -0.577% |
| 2026-07-15 | 189.99 | 189.99 | 186.27 | 188.21 | -0.368% | 5,325 | -2.027% |
| 2026-07-14 | 189.44 | 196.33 | 188.56 | 188.91 | +0.859% | 5,634 | -2.387% |
| 2026-07-13 | 190.43 | 190.43 | 186.74 | 187.30 | -1.664% | 7,852 | -1.548% |
| 2026-07-10 | 192.28 | 192.28 | 189.87 | 190.47 | -0.669% | 40,596 | -3.187% |
| 2026-07-09 | 191.20 | 192.81 | 191.20 | 191.75 | +1.580% | 8,130 | -3.834% |
| 2026-07-08 | 188.37 | 188.94 | 186.92 | 188.77 | -0.480% | 10,065 | -2.315% |
| 2026-07-07 | 192.57 | 192.57 | 187.74 | 189.68 | -1.878% | 6,719 | -2.784% |
| 2026-07-06 | 193.17 | 195.08 | 193.17 | 193.31 | +0.882% | 11,020 | -4.609% |
| 2026-07-02 | 196.98 | 196.98 | 189.92 | 191.62 | -2.069% | 8,334 | -3.768% |
| 2026-07-01 | 198.77 | 198.77 | 195.67 | 195.67 | -2.151% | 18,339 | -5.759% |
| 2026-06-30 | 197.92 | 200.22 | 197.89 | 199.97 | +1.363% | 12,268 | -7.786% |
| 2026-06-29 | 195.68 | 197.28 | 192.59 | 197.28 | +1.650% | 12,777 | -6.529% |
| 2026-06-26 | 194.50 | 194.79 | 193.23 | 194.08 | -0.921% | 5,756 | -4.986% |
| 2026-06-25 | 196.89 | 197.31 | 195.46 | 195.88 | +1.309% | 9,031 | -5.862% |
| 2026-06-24 | 193.53 | 195.28 | 192.19 | 193.35 | +0.254% | 33,729 | -4.629% |
| 2026-06-23 | 192.17 | 194.54 | 191.36 | 192.86 | -2.334% | 13,291 | -4.387% |
| 2026-06-22 | 196.97 | 197.47 | 196.04 | 197.47 | +1.039% | 28,711 | -6.619% |
| 2026-06-18 | 195.58 | 195.58 | 194.31 | 195.44 | +1.834% | 10,906 | -5.649% |
| 2026-06-17 | 193.75 | 195.35 | 191.63 | 191.92 | -0.097% | 8,499 | -3.918% |
| 2026-06-16 | 194.77 | 194.77 | 192.11 | 192.11 | -0.909% | 13,833 | -4.012% |
| 2026-06-15 | 194.66 | 194.66 | 193.60 | 193.87 | +1.936% | 7,466 | -4.884% |
| 2026-06-12 | 190.17 | 191.32 | 189.60 | 190.19 | +0.845% | 14,644 | -3.042% |
| 2026-06-11 | 183.12 | 188.59 | 183.12 | 188.59 | +4.060% | 9,101 | -2.223% |
| 2026-06-10 | 184.24 | 185.92 | 181.23 | 181.23 | -1.940% | 8,981 | +1.746% |
| 2026-06-09 | 186.97 | 188.70 | 179.17 | 184.82 | +0.125% | 11,067 | -0.228% |
| 2026-06-08 | 185.60 | 186.29 | 184.30 | 184.59 | +0.809% | 6,909 | -0.103% |
| 2026-06-05 | 188.55 | 188.55 | 182.14 | 183.11 | -3.956% | 10,872 | +0.705% |
| 2026-06-04 | 188.29 | 191.28 | 187.12 | 190.65 | +0.480% | 10,356 | -3.278% |
| 2026-06-03 | 190.20 | 190.51 | 189.04 | 189.74 | -0.153% | 10,594 | -2.814% |
| 2026-06-02 | 188.64 | 190.03 | 188.59 | 190.03 | +1.241% | 8,626 | -2.963% |
| 2026-06-01 | 187.56 | 188.12 | 185.82 | 187.70 | -0.498% | 38,842 | -1.758% |
| 2026-05-29 | 189.68 | 189.68 | 187.22 | 188.64 | -0.233% | 17,583 | -2.248% |
| 2026-05-28 | 188.64 | 189.76 | 186.62 | 189.08 | +0.414% | 11,887 | -2.475% |
| 2026-05-27 | 189.69 | 189.69 | 187.54 | 188.30 | +0.067% | 42,231 | -2.071% |
| 2026-05-26 | 187.10 | 188.42 | 186.76 | 188.17 | +2.327% | 17,127 | -2.005% |
| 2026-05-22 | 182.96 | 184.43 | 182.96 | 183.89 | +0.893% | 12,980 | +0.275% |
| 2026-05-21 | 180.53 | 182.64 | 179.22 | 182.27 | +0.985% | 9,433 | +1.171% |
| 2026-05-20 | 178.26 | 180.52 | 177.51 | 180.49 | +2.341% | 8,917 | +2.167% |
| 2026-05-19 | 177.23 | 177.76 | 173.79 | 176.36 | -0.898% | 10,253 | +4.559% |
| 2026-05-18 | 181.44 | 181.44 | 176.53 | 177.96 | -1.307% | 10,204 | +3.620% |
| 2026-05-15 | 181.96 | 181.96 | 180.27 | 180.31 | -2.304% | 8,721 | +2.266% |
| 2026-05-14 | 184.20 | 185.10 | 183.64 | 184.57 | +0.456% | 9,079 | -0.091% |
| 2026-05-13 | 184.27 | 184.27 | 181.46 | 183.73 | +0.399% | 10,349 | +0.365% |
| 2026-05-12 | 183.67 | 183.67 | 179.71 | 183.00 | -0.979% | 17,808 | +0.765% |
| 2026-05-11 | 183.97 | 185.55 | 183.56 | 184.81 | +1.032% | 10,705 | -0.222% |
| 2026-05-08 | 183.04 | 183.11 | 181.68 | 182.92 | +0.850% | 12,532 | +0.808% |
| 2026-05-07 | 185.61 | 185.61 | 180.43 | 181.38 | -1.845% | 31,464 | +1.665% |
| 2026-05-06 | 183.59 | 184.79 | 182.36 | 184.79 | +2.117% | 16,495 | -0.211% |
| 2026-05-05 | 179.95 | 181.37 | 179.20 | 180.96 | +1.766% | 18,068 | +1.901% |
| 2026-05-04 | 178.52 | 179.20 | 177.04 | 177.82 | -0.290% | 6,589 | +3.701% |
| 2026-05-01 | 178.61 | 178.69 | 177.59 | 178.34 | +0.252% | 17,827 | +3.400% |
| 2026-04-30 | 175.05 | 177.89 | 174.88 | 177.89 | +2.849% | 5,714 | +3.661% |
| 2026-04-29 | 174.65 | 174.65 | 172.62 | 172.96 | -0.431% | 6,391 | +6.614% |
| 2026-04-28 | 175.45 | 175.74 | 172.99 | 173.71 | -1.759% | 7,814 | +6.154% |
| 2026-04-27 | 177.40 | 177.40 | 176.01 | 176.82 | -0.156% | 4,555 | +4.287% |
| 2026-04-24 | 177.94 | 177.94 | 175.61 | 177.10 | +0.399% | 5,742 | +4.124% |
| 2026-04-23 | 176.87 | 177.84 | 175.65 | 176.39 | -0.193% | 36,589 | +4.539% |
| 2026-04-22 | 178.58 | 178.58 | 176.34 | 176.74 | +0.517% | 5,813 | +4.337% |
| 2026-04-21 | 178.49 | 179.07 | 175.83 | 175.83 | -0.913% | 5,641 | +4.876% |
| 2026-04-20 | 176.80 | 177.59 | 176.47 | 177.45 | +0.308% | 6,704 | +3.919% |
| 2026-04-17 | 175.50 | 177.15 | 175.33 | 176.90 | +2.317% | 4,487 | +4.238% |
| 2026-04-16 | 172.51 | 173.08 | 172.15 | 172.90 | +0.225% | 20,177 | +6.654% |
| 2026-04-15 | 173.43 | 173.43 | 171.12 | 172.51 | -0.302% | 7,272 | +6.894% |
| 2026-04-14 | 172.80 | 173.23 | 171.77 | 173.03 | +1.247% | 7,995 | +6.571% |
| 2026-04-13 | 167.85 | 170.90 | 167.85 | 170.90 | +1.378% | 6,033 | +7.900% |
| 2026-04-10 | 169.86 | 169.86 | 168.39 | 168.58 | -0.162% | 4,954 | +9.387% |
| 2026-04-09 | 168.15 | 169.64 | 168.15 | 168.85 | +0.596% | 6,710 | +9.209% |
| 2026-04-08 | 169.37 | 169.37 | 167.31 | 167.85 | +3.400% | 5,520 | +9.860% |
| 2026-04-07 | 162.02 | 162.46 | 160.90 | 162.33 | +0.056% | 4,320 | +13.596% |
| 2026-04-06 | 162.07 | 162.50 | 161.09 | 162.24 | +0.451% | 6,027 | +13.659% |
| 2026-04-02 | 158.43 | 161.78 | 158.43 | 161.51 | +0.329% | 6,818 | +14.171% |
| 2026-04-01 | 160.09 | 162.51 | 160.09 | 160.98 | +1.296% | 8,294 | +14.547% |
| 2026-03-31 | 155.70 | 159.04 | 155.00 | 158.92 | +3.833% | 9,076 | +16.031% |
| 2026-03-30 | 157.02 | 157.02 | 152.43 | 153.06 | -1.464% | 7,813 | +20.479% |
| 2026-03-27 | 157.16 | 157.16 | 155.00 | 155.33 | -1.743% | 9,905 | +18.715% |
| 2026-03-26 | 160.59 | 161.12 | 158.05 | 158.09 | -2.392% | 7,287 | +16.645% |
| 2026-03-25 | 162.66 | 162.66 | 161.75 | 161.96 | +0.928% | 5,103 | +13.855% |
| 2026-03-24 | 159.47 | 160.99 | 159.29 | 160.47 | +0.203% | 4,289 | +14.912% |
| 2026-03-23 | 160.12 | 162.50 | 159.79 | 160.15 | +1.988% | 13,183 | +15.145% |
| 2026-03-20 | 161.18 | 161.18 | 156.59 | 157.02 | -2.414% | 5,552 | +17.434% |
| 2026-03-19 | 159.09 | 161.79 | 158.60 | 160.91 | +0.481% | 7,375 | +14.599% |
| 2026-03-18 | 161.24 | 162.03 | 160.14 | 160.14 | -1.247% | 3,616 | +15.151% |
| 2026-03-17 | 161.81 | 163.12 | 161.71 | 162.16 | +0.826% | 12,364 | +13.714% |
| 2026-03-16 | 160.99 | 162.00 | 150.01 | 160.83 | +1.377% | 12,943 | +14.654% |
| 2026-03-13 | 160.78 | 161.33 | 158.49 | 158.65 | -0.337% | 9,356 | +16.233% |
| 2026-03-12 | 162.17 | 162.17 | 159.18 | 159.18 | -2.628% | 38,255 | +15.841% |
| 2026-03-11 | 163.93 | 163.93 | 162.49 | 163.48 | -0.095% | 7,418 | +12.797% |
| 2026-03-10 | 164.66 | 166.03 | 163.62 | 163.63 | -0.346% | 8,153 | +12.690% |
| 2026-03-09 | 159.69 | 164.31 | 158.91 | 164.20 | +1.538% | 6,344 | +12.300% |
| 2026-03-06 | 162.66 | 163.03 | 161.53 | 161.72 | -1.957% | 16,213 | +14.027% |
| 2026-03-05 | 166.85 | 166.85 | 163.26 | 164.94 | -1.542% | 10,935 | +11.795% |
| 2026-03-04 | 167.53 | 167.98 | 167.08 | 167.53 | +0.914% | 13,315 | +10.071% |
| 2026-03-03 | 166.01 | 166.96 | 162.59 | 166.01 | -1.910% | 14,078 | +11.078% |
| 2026-03-02 | 167.22 | 169.62 | 167.05 | 169.24 | +0.477% | 15,089 | +8.957% |
| 2026-02-27 | 168.62 | 168.92 | 167.52 | 168.44 | -1.075% | 7,477 | +9.476% |
| 2026-02-26 | 170.19 | 170.44 | 167.96 | 170.27 | +0.398% | 5,754 | +8.299% |
| 2026-02-25 | 169.89 | 170.04 | 169.00 | 169.59 | +0.655% | 5,935 | +8.730% |
| 2026-02-24 | 166.67 | 168.77 | 166.67 | 168.49 | +1.278% | 5,892 | +9.442% |
| 2026-02-23 | 169.13 | 169.13 | 166.00 | 166.36 | -1.677% | 16,545 | +10.841% |
| 2026-02-20 | 168.78 | 170.03 | 168.40 | 169.20 | +0.144% | 8,090 | +8.982% |
| 2026-02-19 | 168.57 | 168.96 | 167.34 | 168.96 | +0.036% | 12,362 | +9.138% |
| 2026-02-18 | 168.34 | 170.21 | 168.33 | 168.90 | +0.464% | 11,819 | +9.177% |
| 2026-02-17 | 167.36 | 168.29 | 166.08 | 168.12 | +0.238% | 9,096 | +9.684% |
| 2026-02-13 | 166.27 | 168.50 | 165.74 | 167.72 | +1.280% | 9,944 | +9.945% |
| 2026-02-12 | 169.89 | 169.89 | 165.44 | 165.60 | -1.841% | 59,300 | +11.353% |
| 2026-02-11 | 171.12 | 171.12 | 163.35 | 168.71 | -0.451% | 10,900 | +9.302% |
| 2026-02-10 | 170.37 | 170.66 | 169.47 | 169.47 | -0.209% | 48,044 | +8.810% |
| 2026-02-09 | 168.07 | 170.28 | 168.07 | 169.83 | +0.793% | 8,826 | +8.582% |
| 2026-02-06 | 164.30 | 168.49 | 164.30 | 168.49 | +3.693% | 12,190 | +9.443% |
| 2026-02-05 | 163.53 | 164.52 | 162.36 | 162.49 | -1.121% | 15,448 | +13.484% |
| 2026-02-04 | 167.56 | 167.56 | 162.49 | 164.33 | -1.721% | 12,001 | +12.212% |
| 2026-02-03 | 169.07 | 169.07 | 164.78 | 167.21 | -0.243% | 10,561 | +10.280% |
| 2026-02-02 | 165.85 | 168.26 | 165.85 | 167.62 | +0.867% | 38,110 | +10.012% |
| 2026-01-30 | 171.98 | 171.98 | 165.81 | 166.18 | -1.696% | 5,336 | +10.966% |
| 2026-01-29 | 170.45 | 170.45 | 166.98 | 169.04 | -0.378% | 7,038 | +9.085% |
| 2026-01-28 | 171.01 | 171.01 | 169.42 | 169.68 | -0.209% | 6,243 | +8.673% |
| 2026-01-27 | 170.13 | 171.11 | 169.56 | 170.04 | +0.254% | 8,145 | +8.446% |
| 2026-01-26 | 169.90 | 170.53 | 169.61 | 169.61 | +0.012% | 6,605 | +8.721% |
| 2026-01-23 | 171.57 | 171.57 | 169.46 | 169.59 | -1.030% | 9,160 | +8.734% |
| 2026-01-22 | 172.23 | 172.23 | 171.28 | 171.35 | +0.621% | 6,298 | +7.615% |
| 2026-01-21 | 169.52 | 170.66 | 168.18 | 170.29 | +1.329% | 15,007 | +8.283% |
| 2026-01-20 | 167.60 | 169.80 | 167.60 | 168.06 | -1.453% | 12,566 | +9.722% |
| 2026-01-16 | 171.31 | 171.48 | 170.23 | 170.54 | +0.062% | 61,462 | +8.129% |
| 2026-01-15 | 170.46 | 171.87 | 170.43 | 170.43 | +0.805% | 20,769 | +8.195% |
| 2026-01-14 | 169.66 | 169.66 | 167.84 | 169.07 | -0.260% | 14,256 | +9.066% |
| 2026-01-13 | 170.51 | 170.51 | 168.95 | 169.51 | -0.099% | 18,039 | +8.783% |
| 2026-01-12 | 167.58 | 170.14 | 167.58 | 169.68 | +0.569% | 83,225 | +8.675% |
| 2026-01-09 | 168.26 | 170.09 | 168.26 | 168.72 | +0.843% | 7,375 | +9.293% |
| 2026-01-08 | 168.25 | 168.25 | 166.97 | 167.31 | -0.395% | 10,281 | +10.214% |
| 2026-01-07 | 168.96 | 168.96 | 167.85 | 167.97 | -0.630% | 7,905 | +9.779% |
| 2026-01-06 | 166.71 | 169.22 | 166.39 | 169.04 | +1.441% | 8,732 | +9.088% |
| 2026-01-05 | 165.60 | 166.89 | 165.41 | 166.64 | +1.585% | 3,583 | +10.660% |
| 2026-01-02 | 163.46 | 165.37 | 162.52 | 164.04 | +1.350% | 5,306 | +12.414% |
| 2025-12-31 | 163.69 | 163.69 | 161.85 | 161.85 | -0.937% | 7,570 | +13.931% |
| 2025-12-30 | 164.48 | 164.48 | 163.38 | 163.38 | -0.528% | 3,422 | +12.864% |
| 2025-12-29 | 164.74 | 165.51 | 163.93 | 164.25 | -0.661% | 5,149 | +12.269% |
| 2025-12-26 | 166.38 | 166.38 | 165.17 | 165.34 | -0.375% | 2,883 | +11.526% |
| 2025-12-24 | 165.94 | 166.16 | 165.24 | 165.97 | +0.214% | 2,047 | +11.108% |
| 2025-12-23 | 166.09 | 166.09 | 165.25 | 165.61 | -0.360% | 3,881 | +11.345% |
| 2025-12-22 | 165.90 | 166.56 | 165.63 | 166.21 | +1.247% | 4,899 | +10.945% |
| 2025-12-19 | 162.17 | 164.46 | 162.17 | 164.16 | +1.784% | 5,385 | +12.328% |
| 2025-12-18 | 161.67 | 162.71 | 161.00 | 161.29 | +1.226% | 7,221 | +14.332% |
| 2025-12-17 | 163.13 | 163.34 | 159.33 | 159.33 | -1.831% | 23,163 | +15.734% |
| 2025-12-16 | 162.00 | 163.18 | 161.25 | 162.30 | -0.103% | 5,991 | +13.614% |
| 2025-12-15 | 164.89 | 164.90 | 162.20 | 162.47 | -0.770% | 8,032 | +13.498% |
| 2025-12-12 | 167.45 | 167.45 | 163.73 | 163.73 | -1.985% | 4,858 | +12.624% |
| 2025-12-11 | 165.24 | 167.26 | 164.79 | 167.05 | +1.161% | 7,397 | +10.388% |
| 2025-12-10 | 163.72 | 166.16 | 163.29 | 165.13 | +1.062% | 5,441 | +11.670% |
| 2025-12-09 | 163.21 | 164.30 | 163.11 | 163.40 | -0.022% | 22,233 | +12.855% |
| 2025-12-08 | 164.25 | 164.25 | 163.24 | 163.43 | +0.063% | 13,935 | +12.830% |
| 2025-12-05 | 163.40 | 164.13 | 163.11 | 163.33 | -0.038% | 4,726 | +12.901% |
| 2025-12-04 | 162.17 | 163.72 | 162.17 | 163.39 | +0.872% | 35,228 | +12.858% |
| 2025-12-03 | 160.90 | 162.11 | 160.23 | 161.98 | +0.958% | 5,202 | +13.842% |
| 2025-12-02 | 161.92 | 161.92 | 160.44 | 160.44 | +0.098% | 4,465 | +14.933% |
| 2025-12-01 | 161.12 | 161.71 | 160.28 | 160.28 | -1.287% | 4,178 | +15.045% |
| 2025-11-28 | 162.02 | 162.49 | 161.62 | 162.37 | +0.844% | 1,780 | +13.565% |
| 2025-11-26 | 160.70 | 161.86 | 160.70 | 161.02 | +1.127% | 4,557 | +14.523% |
| 2025-11-25 | 157.06 | 159.55 | 156.93 | 159.22 | +1.616% | 3,974 | +15.813% |
| 2025-11-24 | 155.61 | 156.79 | 155.41 | 156.69 | +2.397% | 14,505 | +17.685% |
| 2025-11-21 | 151.41 | 153.83 | 151.11 | 153.02 | +1.598% | 2,921 | +20.506% |
| 2025-11-20 | 157.78 | 158.24 | 150.61 | 150.61 | -2.519% | 5,626 | +22.432% |
| 2025-11-19 | 155.20 | 155.91 | 154.01 | 154.51 | +0.394% | 5,034 | +19.348% |
| 2025-11-18 | 152.78 | 155.07 | 152.74 | 153.90 | -0.132% | 30,510 | +19.819% |
| 2025-11-17 | 156.28 | 156.89 | 153.39 | 154.10 | -1.624% | 2,803 | +19.661% |
| 2025-11-14 | 154.39 | 158.28 | 154.39 | 156.65 | +0.081% | 2,522 | +17.717% |
| 2025-11-13 | 160.89 | 160.89 | 156.47 | 156.52 | -3.314% | 6,715 | +17.812% |
| 2025-11-12 | 163.09 | 163.33 | 161.88 | 161.88 | -0.010% | 9,707 | +13.908% |
| 2025-11-11 | 162.61 | 162.61 | 161.20 | 161.90 | -0.612% | 9,141 | +13.897% |
| 2025-11-10 | 163.17 | 163.66 | 161.66 | 162.90 | +1.619% | 10,080 | +13.200% |
| 2025-11-07 | 157.43 | 160.30 | 156.35 | 160.30 | +0.672% | 4,220 | +15.033% |
| 2025-11-06 | 162.64 | 162.64 | 159.00 | 159.23 | -1.936% | 7,413 | +15.806% |
| 2025-11-05 | 160.84 | 163.01 | 160.84 | 162.37 | +1.340% | 3,347 | +13.564% |
| 2025-11-04 | 160.52 | 161.64 | 160.23 | 160.23 | -2.211% | 3,504 | +15.086% |
| 2025-11-03 | 165.11 | 165.11 | 163.34 | 163.85 | -0.189% | 4,400 | +12.542% |
| 2025-10-31 | 164.27 | 164.68 | 163.32 | 164.16 | +0.889% | 3,085 | +12.329% |
| 2025-10-30 | 163.99 | 164.98 | 162.71 | 162.71 | -1.279% | 4,745 | +13.328% |
| 2025-10-29 | 165.65 | 166.37 | 164.24 | 164.82 | -0.215% | 4,422 | +11.879% |
| 2025-10-28 | 165.65 | 166.03 | 165.18 | 165.18 | -0.593% | 4,297 | +11.639% |
| 2025-10-27 | 166.88 | 166.88 | 165.70 | 166.16 | +0.881% | 4,340 | +10.977% |
| 2025-10-24 | 165.29 | 165.50 | 164.71 | 164.71 | +1.187% | 2,742 | +11.954% |
| 2025-10-23 | 160.93 | 163.12 | 160.93 | 162.78 | +1.681% | 12,932 | +13.283% |
| 2025-10-22 | 162.20 | 162.20 | 159.09 | 160.09 | -1.694% | 4,132 | +15.187% |
| 2025-10-21 | 163.43 | 163.43 | 161.97 | 162.85 | -0.261% | 4,257 | +13.236% |
| 2025-10-20 | 163.01 | 163.51 | 162.85 | 163.27 | +1.488% | 4,118 | +12.941% |
| 2025-10-17 | 161.35 | 161.35 | 160.19 | 160.88 | -0.514% | 4,632 | +14.621% |
| 2025-10-16 | 165.36 | 165.36 | 161.31 | 161.71 | -1.361% | 5,139 | +14.031% |
| 2025-10-15 | 164.48 | 164.50 | 163.32 | 163.94 | +0.970% | 3,296 | +12.480% |
| 2025-10-14 | 159.91 | 163.48 | 159.91 | 162.37 | +0.560% | 2,554 | +13.571% |
| 2025-10-13 | 160.78 | 161.70 | 160.78 | 161.46 | +2.437% | 3,398 | +14.206% |
| 2025-10-10 | 163.69 | 163.69 | 157.62 | 157.62 | -3.086% | 2,477 | +16.989% |
| 2025-10-09 | 163.51 | 163.51 | 162.38 | 162.64 | -0.471% | 3,698 | +13.378% |
| 2025-10-08 | 162.09 | 163.41 | 162.09 | 163.41 | +1.347% | 2,780 | +12.845% |
| 2025-10-07 | 163.37 | 163.37 | 160.12 | 161.24 | -0.749% | 5,051 | +14.365% |
| 2025-10-06 | 163.14 | 163.46 | 161.94 | 162.46 | +0.562% | 6,481 | +13.508% |
| 2025-10-03 | 162.28 | 162.77 | 161.55 | 161.55 | -0.039% | 5,847 | +14.145% |
| 2025-10-02 | 160.79 | 161.62 | 160.50 | 161.61 | +0.640% | 4,838 | +14.100% |
| 2025-10-01 | 160.49 | 160.61 | 160.24 | 160.58 | +0.023% | 5,465 | +14.830% |
| 2025-09-30 | 160.83 | 160.83 | 159.19 | 160.55 | +0.081% | 3,790 | +14.857% |
| 2025-09-29 | 160.64 | 160.64 | 160.08 | 160.42 | +0.461% | 11,778 | +14.951% |
| 2025-09-26 | 159.15 | 159.74 | 158.77 | 159.68 | +0.805% | 4,598 | +15.481% |
| 2025-09-25 | 158.04 | 158.67 | 157.99 | 158.41 | -0.671% | 2,801 | +16.410% |
| 2025-09-24 | 161.85 | 161.85 | 159.47 | 159.47 | -1.196% | 8,464 | +15.630% |
| 2025-09-23 | 162.98 | 162.98 | 161.39 | 161.41 | -0.667% | 4,920 | +14.247% |
| 2025-09-22 | 161.28 | 162.57 | 160.87 | 162.49 | +0.484% | 3,467 | +13.485% |
| 2025-09-19 | 162.34 | 162.34 | 161.19 | 161.71 | +0.043% | 3,380 | +14.034% |
| 2025-09-18 | 160.34 | 162.06 | 160.34 | 161.64 | +1.733% | 4,127 | +14.083% |
| 2025-09-17 | 159.19 | 159.77 | 158.49 | 158.88 | +0.085% | 4,538 | +16.060% |
| 2025-09-16 | 159.31 | 159.31 | 157.77 | 158.75 | -0.287% | 11,266 | +16.159% |
| 2025-09-15 | 159.41 | 159.57 | 159.19 | 159.21 | +0.447% | 5,191 | +15.826% |
| 2025-09-12 | 159.48 | 159.48 | 158.26 | 158.50 | -0.723% | 5,681 | +16.343% |
| 2025-09-11 | 158.31 | 159.78 | 158.31 | 159.65 | +1.345% | 5,290 | +15.501% |
| 2025-09-10 | 158.25 | 158.48 | 157.35 | 157.53 | +0.206% | 2,382 | +17.055% |
| 2025-09-09 | 157.31 | 157.31 | 156.25 | 157.21 | +0.067% | 8,474 | +17.296% |
| 2025-09-08 | 156.62 | 157.10 | 156.57 | 157.10 | +0.889% | 5,039 | +17.375% |
| 2025-09-05 | 156.91 | 156.91 | 154.72 | 155.72 | +0.080% | 5,998 | +18.419% |
| 2025-09-04 | 153.81 | 155.59 | 153.81 | 155.59 | +1.111% | 9,799 | +18.513% |
| 2025-09-03 | 154.58 | 154.58 | 153.88 | 153.88 | -0.160% | 1,716 | +19.830% |
| 2025-09-02 | 154.00 | 154.13 | 152.77 | 154.13 | -0.628% | 28,385 | +19.638% |
| 2025-08-29 | 156.55 | 156.55 | 154.55 | 155.10 | -0.848% | 2,230 | +18.887% |
| 2025-08-28 | 155.75 | 156.51 | 155.75 | 156.43 | +0.749% | 4,666 | +17.880% |
| 2025-08-27 | 154.99 | 155.61 | 154.99 | 155.27 | +0.316% | 16,833 | +18.762% |
| 2025-08-26 | 154.06 | 154.92 | 154.06 | 154.78 | +0.996% | 2,174 | +19.137% |
| 2025-08-25 | 154.23 | 154.23 | 153.25 | 153.25 | -0.621% | 3,130 | +20.324% |
| 2025-08-22 | 151.94 | 154.90 | 151.94 | 154.21 | +2.285% | 2,984 | +19.577% |
| 2025-08-21 | 150.53 | 151.11 | 150.13 | 150.77 | -0.064% | 2,803 | +22.309% |
| 2025-08-20 | 150.82 | 150.86 | 149.20 | 150.86 | -0.040% | 2,792 | +22.231% |
| 2025-08-19 | 152.87 | 152.87 | 150.91 | 150.92 | -1.310% | 3,836 | +22.183% |
| 2025-08-18 | 151.69 | 152.92 | 151.69 | 152.92 | +0.605% | 3,689 | +20.582% |
| 2025-08-15 | 151.68 | 152.17 | 151.68 | 152.01 | -0.196% | 5,245 | +21.311% |
| 2025-08-14 | 152.65 | 152.79 | 151.43 | 152.30 | -1.008% | 14,204 | +21.073% |
| 2025-08-13 | 153.60 | 153.92 | 152.56 | 153.86 | +0.727% | 2,769 | +19.853% |
| 2025-08-12 | 150.77 | 152.75 | 150.77 | 152.75 | +2.043% | 4,032 | +20.724% |
| 2025-08-11 | 150.40 | 150.40 | 149.48 | 149.69 | -0.184% | 1,754 | +23.190% |
| 2025-08-08 | 150.76 | 150.76 | 149.96 | 149.96 | -0.100% | 20,012 | +22.963% |
| 2025-08-07 | 151.53 | 151.53 | 149.19 | 150.11 | -0.235% | 19,839 | +22.841% |
| 2025-08-06 | 150.55 | 150.66 | 149.94 | 150.47 | +0.313% | 5,817 | +22.551% |
| 2025-08-05 | 151.37 | 151.43 | 149.07 | 150.00 | -0.340% | 14,519 | +22.935% |
| 2025-08-04 | 149.50 | 150.65 | 149.50 | 150.51 | +2.142% | 34,882 | +22.517% |
| 2025-08-01 | 148.25 | 148.45 | 147.05 | 147.35 | -1.922% | 6,886 | +25.141% |
| 2025-07-31 | 152.02 | 152.17 | 149.93 | 150.24 | -0.338% | 3,366 | +22.736% |
| 2025-07-30 | 150.76 | 151.97 | 150.09 | 150.75 | +0.443% | 9,062 | +22.320% |
| 2025-07-29 | 151.60 | 151.60 | 149.89 | 150.09 | -0.526% | 2,720 | +22.862% |
| 2025-07-28 | 151.37 | 151.37 | 150.67 | 150.88 | -0.101% | 4,791 | +22.215% |
| 2025-07-25 | 149.92 | 151.31 | 149.92 | 151.03 | +0.739% | 3,031 | +22.092% |
| 2025-07-24 | 150.63 | 150.63 | 149.93 | 149.93 | -0.239% | 3,721 | +22.994% |
| 2025-07-23 | 149.51 | 150.41 | 149.51 | 150.29 | +1.112% | 3,799 | +22.700% |
| 2025-07-22 | 148.89 | 148.89 | 148.14 | 148.63 | +0.010% | 14,153 | +24.064% |
| 2025-07-21 | 150.03 | 150.03 | 148.62 | 148.62 | -0.575% | 1,675 | +24.076% |
| 2025-07-18 | 150.13 | 150.13 | 149.18 | 149.48 | +0.104% | 2,333 | +23.363% |
| 2025-07-17 | 147.68 | 149.56 | 147.68 | 149.32 | +1.215% | 4,304 | +23.491% |
| 2025-07-16 | 146.80 | 147.53 | 145.79 | 147.53 | +0.680% | 5,780 | +24.992% |
| 2025-07-15 | 147.57 | 147.57 | 146.53 | 146.53 | -0.824% | 4,848 | +25.842% |
| 2025-07-14 | 147.12 | 147.97 | 147.12 | 147.75 | +0.992% | 22,175 | +24.805% |
| 2025-07-11 | 147.08 | 147.08 | 146.30 | 146.30 | -0.949% | 2,249 | +26.044% |
| 2025-07-10 | 147.22 | 148.41 | 147.22 | 147.70 | -0.182% | 9,167 | +24.848% |
| 2025-07-09 | 147.17 | 147.97 | 146.51 | 147.97 | +0.863% | 35,203 | +24.620% |
| 2025-07-08 | 147.34 | 147.34 | 146.52 | 146.70 | -0.520% | 19,901 | +25.696% |
| 2025-07-07 | 147.97 | 147.97 | 146.80 | 147.47 | -0.284% | 3,953 | +25.042% |
| 2025-07-03 | 147.46 | 148.03 | 147.46 | 147.89 | +0.894% | 2,137 | +24.687% |
| 2025-07-02 | 145.95 | 146.58 | 145.55 | 146.58 | +0.487% | 3,251 | +25.802% |
| 2025-07-01 | 145.89 | 146.43 | 145.59 | 145.87 | -0.647% | 4,280 | +26.414% |
| 2025-06-30 | 146.59 | 146.82 | 146.15 | 146.82 | +0.880% | 6,658 | +25.596% |
| 2025-06-27 | 145.31 | 145.66 | 144.74 | 145.54 | +0.520% | 4,106 | +26.702% |
| 2025-06-26 | 143.56 | 144.79 | 143.56 | 144.79 | +1.143% | 9,028 | +27.360% |
| 2025-06-25 | 144.00 | 144.00 | 143.15 | 143.15 | -0.783% | 3,254 | +28.816% |
| 2025-06-24 | 143.87 | 144.48 | 143.77 | 144.28 | +1.263% | 3,898 | +27.807% |
| 2025-06-23 | 140.56 | 142.48 | 140.01 | 142.48 | +1.028% | 6,133 | +29.422% |
| 2025-06-20 | 141.93 | 141.93 | 141.00 | 141.03 | +0.106% | 4,568 | +30.752% |
| 2025-06-18 | 141.24 | 141.47 | 140.88 | 140.88 | +0.378% | 2,962 | +30.892% |
| 2025-06-17 | 141.00 | 141.15 | 140.21 | 140.35 | -0.785% | 2,829 | +31.386% |
| 2025-06-16 | 141.64 | 141.77 | 141.01 | 141.46 | +1.423% | 3,919 | +30.355% |
| 2025-06-13 | 139.76 | 141.08 | 139.43 | 139.48 | -1.484% | 15,038 | +32.210% |
| 2025-06-12 | 141.12 | 141.68 | 141.12 | 141.58 | -0.138% | 3,982 | +30.248% |
| 2025-06-11 | 142.40 | 142.65 | 141.77 | 141.77 | +0.029% | 16,213 | +30.068% |
| 2025-06-10 | 142.80 | 142.80 | 141.41 | 141.73 | -0.425% | 4,340 | +30.106% |
| 2025-06-09 | 143.63 | 143.63 | 142.30 | 142.34 | -0.459% | 4,072 | +29.553% |
| 2025-06-06 | 142.56 | 142.99 | 142.49 | 142.99 | +1.313% | 1,233 | +28.958% |
| 2025-06-05 | 141.64 | 142.11 | 140.63 | 141.14 | -0.036% | 10,719 | +30.652% |
| 2025-06-04 | 141.52 | 141.52 | 141.12 | 141.19 | -0.011% | 3,440 | +30.604% |
| 2025-06-03 | 140.86 | 141.36 | 140.86 | 141.21 | +0.735% | 12,728 | +30.589% |
| 2025-06-02 | 139.16 | 140.18 | 139.16 | 140.18 | +0.520% | 2,954 | +31.549% |
| 2025-05-30 | 138.47 | 139.49 | 138.12 | 139.45 | +0.374% | 3,427 | +32.234% |
| 2025-05-29 | 138.73 | 138.93 | 138.20 | 138.93 | -0.158% | 19,715 | +32.729% |
| 2025-05-28 | 139.61 | 139.68 | 139.15 | 139.15 | -0.552% | 16,013 | +32.519% |
| 2025-05-27 | 138.98 | 140.00 | 138.98 | 139.92 | +1.806% | 2,535 | +31.788% |
| 2025-05-23 | 137.23 | 137.44 | 136.97 | 137.44 | +0.178% | 1,115 | +34.168% |
| 2025-05-22 | 137.24 | 137.90 | 137.20 | 137.20 | -0.010% | 1,904 | +34.406% |
| 2025-05-21 | 139.28 | 139.52 | 137.21 | 137.21 | -2.057% | 1,395 | +34.393% |
| 2025-05-20 | 139.93 | 140.42 | 139.93 | 140.09 | -0.290% | 69,180 | +31.628% |
| 2025-05-19 | 139.78 | 140.54 | 139.78 | 140.50 | -0.011% | 25,723 | +31.247% |
| 2025-05-16 | 139.32 | 140.68 | 139.29 | 140.51 | +1.121% | 3,318 | +31.232% |
| 2025-05-15 | 138.19 | 139.14 | 137.84 | 138.96 | +0.381% | 3,875 | +32.703% |
| 2025-05-14 | 138.43 | 138.56 | 138.31 | 138.43 | -0.111% | 2,077 | +33.209% |
| 2025-05-13 | 137.95 | 139.04 | 137.95 | 138.58 | +0.766% | 16,733 | +33.061% |
| 2025-05-12 | 138.36 | 138.36 | 136.68 | 137.53 | +2.443% | 1,950 | +34.080% |
| 2025-05-09 | 134.55 | 134.60 | 133.81 | 134.25 | -0.149% | 2,958 | +37.356% |
| 2025-05-08 | 134.24 | 135.39 | 134.24 | 134.45 | +1.487% | 2,529 | +37.151% |
| 2025-05-07 | 132.42 | 132.66 | 132.42 | 132.48 | +0.289% | 1,673 | +39.191% |
| 2025-05-06 | 132.24 | 132.44 | 131.74 | 132.10 | -0.521% | 2,618 | +39.594% |
| 2025-05-05 | 131.86 | 133.57 | 131.86 | 132.79 | -0.220% | 4,294 | +38.866% |
| 2025-05-02 | 132.78 | 133.31 | 132.78 | 133.08 | +2.143% | 2,267 | +38.561% |
| 2025-05-01 | 130.52 | 131.00 | 130.19 | 130.29 | +0.719% | 1,746 | +41.530% |
| 2025-04-30 | 127.76 | 129.36 | 127.72 | 129.36 | -0.549% | 4,380 | +42.548% |
| 2025-04-29 | 129.19 | 130.29 | 129.04 | 130.07 | +0.672% | 6,078 | +41.766% |
| 2025-04-28 | 129.05 | 129.39 | 127.67 | 129.21 | +0.547% | 3,036 | +42.719% |
| 2025-04-25 | 127.82 | 128.50 | 127.82 | 128.50 | +0.277% | 1,448 | +43.499% |
| 2025-04-24 | 126.60 | 128.28 | 126.60 | 128.15 | +1.824% | 9,516 | +43.896% |
| 2025-04-23 | 126.95 | 127.73 | 125.44 | 125.85 | +1.879% | 15,175 | +46.521% |
| 2025-04-22 | 121.52 | 123.66 | 121.52 | 123.53 | +2.692% | 4,727 | +49.274% |
| 2025-04-21 | 122.65 | 122.65 | 119.00 | 120.29 | -2.644% | 5,343 | +53.293% |
| 2025-04-17 | 123.52 | 124.45 | 123.39 | 123.56 | +0.381% | 198,174 | +49.239% |
| 2025-04-16 | 124.09 | 124.37 | 121.70 | 123.09 | -1.291% | 5,450 | +49.808% |
| 2025-04-15 | 125.33 | 125.33 | 124.06 | 124.70 | +0.322% | 30,201 | +47.875% |
| 2025-04-14 | 124.98 | 124.98 | 122.64 | 124.30 | 0.000% | 30,795 | +48.351% |