Dark

FDT
First Trust Developed Markets ex-US AlphaDEX Fund
stock NASDAQ ETF

At Close

Aug 7, 2026 3:59:53 PM EDT

93.93USD+1.458%(+1.35)78,883

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:29:30 AM EDT

93.30USD+0.778%(+0.72)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	93.7200	94.000000	93.250000	93.9651	+1.496%	78,883	0.000%
2026-08-06	92.3900	93.389500	92.180000	92.5800	-0.547%	234,894	+1.496%
2026-08-05	93.3500	93.869900	92.800000	93.0894	+0.602%	105,555	+0.941%
2026-08-04	91.4500	92.790000	91.450000	92.5328	+2.126%	115,018	+1.548%
2026-08-03	89.7500	90.680000	89.619900	90.6063	+1.044%	190,059	+3.707%
2026-07-31	90.1900	90.500000	88.925000	89.6700	-0.764%	146,971	+4.790%
2026-07-30	88.7500	90.599900	88.640000	90.3600	+3.033%	276,959	+3.990%
2026-07-29	88.4800	89.455000	87.160000	87.7000	-1.422%	687,008	+7.144%
2026-07-28	88.6600	89.360000	88.262975	88.9648	-1.419%	91,207	+5.621%
2026-07-27	91.0700	91.270000	89.510000	90.2450	-0.365%	145,819	+4.122%
2026-07-24	90.8500	91.470000	90.385000	90.5754	-0.685%	93,466	+3.742%
2026-07-23	91.0800	91.650000	90.650000	91.2000	-0.219%	153,668	+3.032%
2026-07-22	91.2100	91.695000	91.210000	91.4000	+0.065%	57,823	+2.806%
2026-07-21	90.3300	91.478800	90.310000	91.3406	+2.193%	93,799	+2.873%
2026-07-20	89.8300	90.070000	89.340000	89.3809	-0.233%	106,319	+5.129%
2026-07-17	88.8100	90.120000	88.270000	89.5900	-0.720%	53,978	+4.883%
2026-07-16	90.6500	90.770000	89.890000	90.2400	-1.452%	70,323	+4.128%
2026-07-15	91.9300	91.930000	90.560000	91.5696	+0.091%	91,015	+2.616%
2026-07-14	91.6300	92.120000	91.190000	91.4861	+1.516%	63,448	+2.710%
2026-07-13	90.8100	90.840000	89.770000	90.1199	-2.429%	88,993	+4.267%
2026-07-10	92.2400	92.637000	91.865000	92.3630	+0.922%	64,993	+1.735%
2026-07-09	91.3700	91.960000	91.130000	91.5190	-0.208%	114,652	+2.673%
2026-07-08	90.8700	91.750000	90.080000	91.7100	-0.380%	128,456	+2.459%
2026-07-07	92.6600	93.220000	91.975000	92.0600	-2.567%	121,356	+2.069%
2026-07-06	94.4100	94.839900	93.850000	94.4851	+1.106%	134,229	-0.550%
2026-07-02	94.1200	94.930000	92.510000	93.4519	-0.189%	120,646	+0.549%
2026-07-01	93.8200	94.460000	93.440000	93.6291	-1.107%	180,598	+0.359%
2026-06-30	93.9200	94.910000	93.750000	94.6775	+0.483%	104,262	-0.752%
2026-06-29	94.1700	94.290000	92.990000	94.2223	+0.024%	175,170	-0.273%
2026-06-26	93.6100	94.920000	93.610000	94.1998	-0.679%	134,382	-0.249%
2026-06-25	96.4700	96.470000	94.336000	94.8438	-0.239%	82,496	-0.926%
2026-06-24	95.3100	95.310000	94.365200	95.0711	-0.313%	113,936	-1.163%
2026-06-23	95.2800	96.330000	94.982800	95.3700	-4.439%	117,983	-1.473%
2026-06-22	99.8300	100.160000	97.975200	99.8000	+0.405%	86,798	-5.847%
2026-06-18	99.3700	99.699000	99.050000	99.3978	+0.646%	89,935	-5.466%
2026-06-17	100.3900	100.859900	98.435000	98.7600	-1.072%	73,522	-4.855%
2026-06-16	100.2100	100.845000	99.616000	99.8306	-0.276%	96,489	-5.875%
2026-06-15	99.9800	100.427700	99.620000	100.1071	+2.637%	80,945	-6.135%
2026-06-12	97.1300	97.850000	96.660000	97.5350	+0.210%	116,187	-3.660%
2026-06-11	94.7000	97.440000	94.475000	97.3303	+4.177%	124,570	-3.458%
2026-06-10	94.0100	95.339000	93.240000	93.4279	-1.748%	145,997	+0.575%
2026-06-09	96.9100	98.349900	93.060000	95.0900	-0.223%	139,984	-1.183%
2026-06-08	96.3000	96.300000	94.940000	95.3024	+1.177%	110,036	-1.403%
2026-06-05	96.8900	96.890000	94.000100	94.1938	-4.710%	156,091	-0.243%
2026-06-04	98.4700	99.020000	97.900000	98.8500	-0.484%	255,838	-4.942%
2026-06-03	99.6000	99.860000	98.850100	99.3311	-0.644%	129,447	-5.402%
2026-06-02	99.6500	100.250000	99.297800	99.9750	-0.955%	95,696	-6.011%
2026-06-01	100.0600	101.320000	99.520100	100.9393	+0.178%	64,803	-6.909%
2026-05-29	100.8700	101.180000	100.470000	100.7600	+0.667%	155,192	-6.744%
2026-05-28	99.0700	100.379900	98.680000	100.0921	+0.691%	66,844	-6.121%
2026-05-27	99.8400	99.840000	98.980000	99.4056	-1.280%	131,505	-5.473%
2026-05-26	100.4400	100.933886	100.220000	100.6942	+3.742%	104,573	-6.683%
2026-05-22	97.5500	98.090000	96.925000	97.0623	-0.009%	96,943	-3.191%
2026-05-21	96.0500	97.430000	95.750000	97.0712	+0.966%	85,033	-3.200%
2026-05-20	94.5600	96.195400	94.100000	96.1423	+1.387%	69,594	-2.265%
2026-05-19	94.6100	95.569900	93.838900	94.8266	-1.627%	74,458	-0.909%
2026-05-18	96.9400	96.940000	95.470000	96.3952	-0.305%	121,788	-2.521%
2026-05-15	96.9900	97.200000	96.320000	96.6900	-2.814%	105,702	-2.818%
2026-05-14	99.6200	100.470000	98.917400	99.4899	-0.420%	81,313	-5.553%
2026-05-13	98.9800	99.985000	98.910000	99.9097	+1.472%	137,631	-5.950%
2026-05-12	98.9600	98.960000	97.415000	98.4601	-1.159%	225,912	-4.565%
2026-05-11	99.4800	100.705000	99.480000	99.6145	+0.387%	118,126	-5.671%
2026-05-08	98.5200	99.579900	98.520000	99.2300	+2.257%	135,642	-5.306%
2026-05-07	98.7100	98.710000	96.860000	97.0400	-1.452%	198,817	-3.169%
2026-05-06	98.1200	98.560000	97.820000	98.4700	+2.275%	99,530	-4.575%
2026-05-05	95.4900	96.809900	95.455000	96.2800	+1.992%	150,211	-2.404%
2026-05-04	94.9400	95.725000	93.870100	94.4000	-0.459%	144,105	-0.461%
2026-05-01	94.8400	95.540000	94.720000	94.8350	-0.217%	144,311	-0.917%
2026-04-30	93.9800	95.170000	93.500100	95.0409	+2.914%	132,869	-1.132%
2026-04-29	93.0200	93.298100	91.990000	92.3500	-0.463%	82,874	+1.749%
2026-04-28	92.6700	93.150000	92.494000	92.7800	-0.097%	79,624	+1.277%
2026-04-27	93.2300	93.320000	92.740000	92.8704	-0.287%	92,562	+1.179%
2026-04-24	92.9200	93.240000	92.445100	93.1375	+0.875%	90,468	+0.889%
2026-04-23	93.0200	93.235000	91.300000	92.3300	-1.172%	136,654	+1.771%
2026-04-22	93.1000	93.470000	92.895000	93.4250	+1.889%	68,764	+0.578%
2026-04-21	93.0700	93.390000	91.565000	91.6927	-1.891%	81,872	+2.478%
2026-04-20	93.4600	93.460000	92.975000	93.4600	-0.964%	84,614	+0.540%
2026-04-17	94.0700	95.160000	94.060000	94.3700	+1.288%	140,455	-0.429%
2026-04-16	93.6100	93.610000	92.960000	93.1700	+0.204%	105,135	+0.853%
2026-04-15	93.1500	93.150000	92.650000	92.9802	-0.888%	129,334	+1.059%
2026-04-14	93.2900	93.920000	92.985000	93.8129	+1.183%	136,572	+0.162%
2026-04-13	91.0700	92.788100	91.070000	92.7161	+0.429%	85,979	+1.347%
2026-04-10	92.0600	92.654500	91.890000	92.3202	+0.478%	56,476	+1.782%
2026-04-09	91.2900	92.370000	90.820000	91.8807	-0.368%	51,274	+2.269%
2026-04-08	92.3800	92.440000	91.330000	92.2200	+5.004%	81,874	+1.892%
2026-04-07	87.5100	87.935000	86.430000	87.8250	-0.199%	87,205	+6.991%
2026-04-06	87.9000	88.200000	87.470000	88.0000	+0.413%	97,345	+6.779%
2026-04-02	86.2300	87.850000	85.780000	87.6378	-0.904%	83,260	+7.220%
2026-04-01	88.1000	89.389900	88.060100	88.4372	+1.734%	317,822	+6.251%
2026-03-31	84.7700	86.950000	84.402400	86.9298	+3.588%	224,924	+8.093%
2026-03-30	85.4700	85.491400	83.500000	83.9191	-0.824%	533,225	+11.971%
2026-03-27	84.9000	85.519300	84.250000	84.6161	-0.463%	96,705	+11.049%
2026-03-26	86.2900	86.710000	85.000000	85.0100	-3.111%	122,935	+10.534%
2026-03-25	88.4000	88.400000	87.530000	87.7400	+1.427%	116,968	+7.095%
2026-03-24	85.6000	87.020000	85.600000	86.5053	-0.569%	105,717	+8.624%
2026-03-23	86.3300	87.840000	85.950100	87.0000	+2.684%	59,866	+8.006%
2026-03-20	87.4000	87.400000	84.370000	84.7257	-3.484%	95,558	+10.905%
2026-03-19	86.5500	88.689900	86.000000	87.7845	-0.357%	207,058	+7.041%
2026-03-18	89.1700	89.760000	88.090000	88.0991	-1.499%	186,788	+6.658%
2026-03-17	89.6700	90.120000	89.260000	89.4400	+0.671%	70,940	+5.059%
2026-03-16	88.2500	89.060000	88.045000	88.8441	+2.201%	67,962	+5.764%
2026-03-13	88.6500	88.840000	86.850000	86.9311	-1.339%	175,785	+8.091%
2026-03-12	89.3500	89.350000	87.755000	88.1105	-2.333%	111,584	+6.645%
2026-03-11	89.7100	90.390000	89.510000	90.2150	+0.614%	156,384	+4.157%
2026-03-10	90.2600	91.600000	89.085100	89.6649	+0.153%	230,966	+4.796%
2026-03-09	87.1200	89.730000	86.140000	89.5281	+1.000%	100,300	+4.956%
2026-03-06	87.4500	89.339900	87.340000	88.6419	-0.980%	137,486	+6.005%
2026-03-05	90.8400	91.000000	88.360000	89.5196	-3.076%	107,334	+4.966%
2026-03-04	91.1600	92.920000	91.030000	92.3605	+0.907%	166,043	+1.737%
2026-03-03	90.9100	92.330000	88.890700	91.5300	-4.757%	123,181	+2.660%
2026-03-02	95.3600	96.368100	95.000000	96.1011	-1.209%	105,941	-2.223%
2026-02-27	97.0100	97.510000	96.850000	97.2776	+0.204%	163,178	-3.405%
2026-02-26	97.1100	97.160000	95.780100	97.0800	-0.082%	210,949	-3.209%
2026-02-25	97.1400	97.470000	96.680000	97.1600	+1.445%	188,415	-3.288%
2026-02-24	94.9700	95.990000	94.625000	95.7756	+0.589%	119,261	-1.890%
2026-02-23	95.3100	95.673000	94.900000	95.2150	-0.079%	105,773	-1.313%
2026-02-20	94.1600	95.310000	93.940000	95.2900	+1.329%	145,708	-1.390%
2026-02-19	93.4100	94.040000	92.920000	94.0400	+0.637%	104,117	-0.080%
2026-02-18	93.2400	93.900000	93.090000	93.4450	+0.685%	283,644	+0.557%
2026-02-17	92.7200	93.130000	91.640000	92.8097	-0.696%	82,858	+1.245%
2026-02-13	92.7400	93.680000	92.040000	93.4600	+0.814%	466,115	+0.540%
2026-02-12	94.3300	94.350000	92.420000	92.7050	-1.231%	116,329	+1.359%
2026-02-11	93.5900	93.999900	92.680000	93.8600	+1.580%	131,973	+0.112%
2026-02-10	92.5600	92.650000	92.190000	92.4000	+0.386%	139,425	+1.694%
2026-02-09	90.7700	92.045000	90.675100	92.0450	+2.272%	118,332	+2.086%
2026-02-06	88.9500	90.000000	88.620000	90.0000	+2.705%	208,496	+4.406%
2026-02-05	88.0300	88.770000	87.520000	87.6300	-1.661%	116,677	+7.229%
2026-02-04	90.3700	90.370000	88.300000	89.1100	+0.247%	169,058	+5.448%
2026-02-03	88.3000	89.010000	87.930000	88.8900	+1.918%	94,233	+5.709%
2026-02-02	86.7700	87.340000	86.470000	87.2175	-0.117%	122,390	+7.737%
2026-01-30	88.5800	88.750000	87.095000	87.3197	-2.523%	76,560	+7.610%
2026-01-29	90.5200	90.560000	88.450000	89.5800	+0.449%	139,162	+4.895%
2026-01-28	89.2100	89.290000	88.450000	89.1800	+0.079%	111,785	+5.366%
2026-01-27	88.5200	89.260000	88.280100	89.1100	+1.747%	105,687	+5.448%
2026-01-26	87.9400	88.230000	87.516300	87.5800	+0.223%	106,080	+7.291%
2026-01-23	86.6100	87.520000	86.370000	87.3850	+0.755%	70,952	+7.530%
2026-01-22	86.4900	87.000000	86.250000	86.7300	+0.522%	60,420	+8.342%
2026-01-21	85.7200	86.662700	85.510000	86.2800	+1.986%	134,116	+8.907%
2026-01-20	84.5850	85.050000	84.340400	84.6000	-0.118%	154,982	+11.070%
2026-01-16	84.7300	84.735000	84.051000	84.7000	+0.397%	61,628	+10.939%
2026-01-15	84.5600	84.880000	84.300000	84.3650	+0.243%	260,806	+11.379%
2026-01-14	84.1300	84.270000	83.730000	84.1601	+0.718%	105,754	+11.650%
2026-01-13	84.0200	84.020000	83.330000	83.5600	-0.387%	130,933	+12.452%
2026-01-12	83.4700	83.960000	83.334800	83.8850	+0.957%	50,522	+12.017%
2026-01-09	82.5600	83.185000	82.560000	83.0900	+1.348%	217,805	+13.088%
2026-01-08	81.8700	82.030000	81.540000	81.9847	+0.140%	74,014	+14.613%
2026-01-07	82.1100	82.110000	81.535000	81.8700	-0.146%	145,204	+14.774%
2026-01-06	81.6300	82.060000	81.610000	81.9900	+0.490%	78,361	+14.606%
2026-01-05	80.9100	81.745000	80.780000	81.5900	+1.455%	109,811	+15.167%
2026-01-02	80.1300	80.420000	79.750000	80.4200	+1.225%	109,947	+16.843%
2025-12-31	79.8400	79.840000	79.260100	79.4465	-0.605%	59,774	+18.275%
2025-12-30	80.0100	80.320000	79.800000	79.9300	+0.201%	82,531	+17.559%
2025-12-29	79.7700	79.955000	79.500100	79.7700	-0.188%	53,261	+17.795%
2025-12-26	79.7100	80.020000	79.510000	79.9200	-0.094%	27,315	+17.574%
2025-12-24	80.0700	80.130000	79.805000	79.9950	+0.219%	21,381	+17.464%
2025-12-23	79.8100	79.910000	79.390100	79.8200	+0.497%	69,872	+17.721%
2025-12-22	79.1600	79.590000	79.160000	79.4250	+0.729%	43,896	+18.307%
2025-12-19	78.5700	79.199000	78.570000	78.8500	+1.064%	35,163	+19.169%
2025-12-18	78.2000	78.530000	77.910000	78.0200	+0.502%	41,538	+20.437%
2025-12-17	78.1000	78.405400	77.462500	77.6300	-1.043%	36,476	+21.042%
2025-12-16	78.6500	78.650000	78.200000	78.4484	-0.861%	43,604	+19.779%
2025-12-15	79.5100	79.510000	78.980000	79.1300	+0.494%	41,503	+18.748%
2025-12-12	79.5400	79.690000	78.440000	78.7407	-2.033%	40,619	+19.335%
2025-12-11	80.0600	80.630000	79.790000	80.3750	+0.281%	45,001	+16.908%
2025-12-10	79.2700	80.270000	79.210000	80.1500	+1.072%	49,449	+17.237%
2025-12-09	79.1900	79.549900	79.000000	79.3000	+0.286%	49,903	+18.493%
2025-12-08	79.6100	79.660000	79.010000	79.0738	+0.050%	70,802	+18.832%
2025-12-05	80.3800	80.380000	78.810100	79.0344	+0.383%	58,534	+18.891%
2025-12-04	78.8000	78.890000	78.575000	78.7331	+0.178%	58,739	+19.346%
2025-12-03	78.3100	78.679900	78.217700	78.5934	+0.626%	60,664	+19.559%
2025-12-02	78.5900	78.590000	77.745000	78.1045	+0.044%	125,070	+20.307%
2025-12-01	78.7000	78.700000	77.960000	78.0702	-0.756%	136,258	+20.360%
2025-11-28	78.4000	78.869900	78.310000	78.6650	+0.460%	100,598	+19.450%
2025-11-26	77.8400	78.470000	77.310000	78.3050	+1.550%	330,547	+19.999%
2025-11-25	76.6800	77.229900	75.365000	77.1100	+0.784%	252,233	+21.859%
2025-11-24	75.4600	76.510000	75.460000	76.5100	+1.190%	26,941	+22.814%
2025-11-21	75.1700	75.989900	74.602900	75.6105	+0.956%	23,742	+24.275%
2025-11-20	76.7200	77.000000	74.894200	74.8942	-1.656%	30,383	+25.464%
2025-11-19	75.9300	76.540000	75.710000	76.1550	+0.038%	21,348	+23.387%
2025-11-18	75.8200	76.428700	75.660000	76.1264	-1.229%	16,678	+23.433%
2025-11-17	77.4800	77.880000	76.800000	77.0739	-1.197%	38,698	+21.916%
2025-11-14	77.4800	78.250000	76.950000	78.0075	+0.285%	34,207	+20.456%
2025-11-13	78.9100	79.000000	77.620000	77.7855	-0.815%	83,802	+20.800%
2025-11-12	78.1000	78.599900	78.020000	78.4250	+0.887%	28,075	+19.815%
2025-11-11	77.6700	78.488600	77.430100	77.7357	-0.090%	66,247	+20.878%
2025-11-10	77.1600	78.035000	77.160000	77.8057	+1.733%	65,642	+20.769%
2025-11-07	76.1200	76.581924	75.610000	76.4800	+0.096%	110,150	+22.862%
2025-11-06	76.6700	76.935000	76.181400	76.4067	-0.274%	27,875	+22.980%
2025-11-05	76.0400	76.797700	76.040000	76.6169	+0.666%	60,578	+22.643%
2025-11-04	76.6100	76.760000	75.830100	76.1100	-1.609%	35,165	+23.460%
2025-11-03	77.2700	77.510000	77.180100	77.3547	+0.268%	64,555	+21.473%
2025-10-31	77.2200	77.420000	76.640000	77.1477	+0.036%	89,072	+21.799%
2025-10-30	76.7200	77.379000	76.720000	77.1200	-0.155%	18,743	+21.843%
2025-10-29	77.5700	77.959000	76.731200	77.2400	+0.179%	97,267	+21.653%
2025-10-28	76.7700	77.429000	76.520000	77.1021	+0.042%	22,119	+21.871%
2025-10-27	77.1800	77.225500	76.780000	77.0698	+0.969%	22,747	+21.922%
2025-10-24	76.6000	76.610000	76.026600	76.3300	+0.285%	15,918	+23.104%
2025-10-23	75.6700	76.379900	75.670000	76.1131	+1.123%	22,193	+23.455%
2025-10-22	75.2400	75.660000	75.050000	75.2675	+0.612%	18,429	+24.842%
2025-10-21	75.5700	75.570000	74.680000	74.8096	-1.864%	40,571	+25.606%
2025-10-20	75.8400	76.390000	75.714000	76.2306	+1.213%	15,170	+23.264%
2025-10-17	75.6000	75.619900	74.900000	75.3170	-0.894%	18,571	+24.759%
2025-10-16	75.9900	76.365200	75.760000	75.9963	+0.781%	24,947	+23.644%
2025-10-15	75.3800	75.685000	74.960000	75.4073	+0.930%	17,953	+24.610%
2025-10-14	73.8700	75.210000	73.800000	74.7126	+0.161%	27,959	+25.769%
2025-10-13	74.3600	74.780000	74.220000	74.5923	+1.361%	25,622	+25.972%
2025-10-10	75.2700	75.270000	73.510100	73.5906	-2.575%	52,821	+27.686%
2025-10-09	76.2000	76.510000	75.290800	75.5358	-0.794%	33,703	+24.398%
2025-10-08	75.8400	76.215700	75.797000	76.1400	+0.768%	33,295	+23.411%
2025-10-07	76.1800	76.342300	75.520000	75.5600	-1.048%	47,601	+24.358%
2025-10-06	76.4700	76.610000	76.302600	76.3600	+0.033%	32,514	+23.055%
2025-10-03	76.3600	76.539900	76.149800	76.3350	+0.637%	41,809	+23.096%
2025-10-02	76.1500	76.150000	75.285590	75.8522	+0.069%	29,341	+23.879%
2025-10-01	75.5700	76.020000	75.570000	75.8000	+0.571%	52,796	+23.965%
2025-09-30	75.0300	75.410000	74.890000	75.3700	+0.654%	199,650	+24.672%
2025-09-29	75.2100	75.279900	74.880000	74.8800	+0.228%	83,084	+25.488%
2025-09-26	74.4300	74.790000	74.420100	74.7100	+0.615%	19,863	+25.773%
2025-09-25	74.5900	74.590000	73.840000	74.2533	-1.271%	39,788	+26.547%
2025-09-24	75.3300	75.516500	75.120000	75.2093	-0.268%	40,290	+24.938%
2025-09-23	75.7000	75.800000	75.310000	75.4114	-0.249%	31,833	+24.603%
2025-09-22	75.2400	75.660000	75.035100	75.6000	+0.432%	89,442	+24.292%
2025-09-19	75.0600	75.350000	75.007700	75.2750	-0.139%	27,510	+24.829%
2025-09-18	75.0800	75.576200	74.800000	75.3800	+0.106%	66,128	+24.655%
2025-09-17	75.5800	77.040000	73.840000	75.3000	-0.988%	27,367	+24.788%
2025-09-16	76.1800	76.187900	75.610000	76.0514	+0.199%	49,478	+23.555%
2025-09-15	75.6500	76.130000	75.650000	75.9000	+0.650%	20,456	+23.801%
2025-09-12	75.3200	75.560000	75.160000	75.4100	-0.482%	25,976	+24.606%
2025-09-11	75.2300	75.830000	75.230000	75.7750	+1.373%	20,373	+24.005%
2025-09-10	74.8500	74.977000	74.650000	74.7488	+0.494%	35,844	+25.708%
2025-09-09	74.3100	74.450000	74.210000	74.3816	-0.132%	23,470	+26.328%
2025-09-08	74.1900	74.643600	74.159600	74.4800	+1.238%	23,445	+26.162%
2025-09-05	73.9500	74.028300	73.321300	73.5695	+0.497%	32,151	+27.723%
2025-09-04	73.0800	73.309900	72.845000	73.2057	+0.419%	21,778	+28.358%
2025-09-03	72.7400	72.970000	72.470000	72.9000	+0.178%	98,385	+28.896%
2025-09-02	72.1400	72.810000	71.945000	72.7707	-0.138%	62,372	+29.125%
2025-08-29	73.0500	73.060000	72.733200	72.8715	-0.650%	16,893	+28.946%
2025-08-28	73.3100	73.540000	73.085000	73.3479	+0.657%	14,244	+28.109%
2025-08-27	72.5600	72.930000	72.210000	72.8688	-0.500%	35,288	+28.951%
2025-08-26	72.9300	73.340000	72.830000	73.2350	-0.138%	24,255	+28.306%
2025-08-25	73.8100	73.927900	73.272700	73.3364	-1.095%	28,090	+28.129%
2025-08-22	73.3000	74.350000	73.110000	74.1480	+1.749%	30,763	+26.726%
2025-08-21	72.8000	73.035000	72.738800	72.8732	+0.072%	26,740	+28.943%
2025-08-20	72.5801	73.069900	72.580100	72.8210	-0.200%	44,146	+29.036%
2025-08-19	73.2400	73.450000	72.748400	72.9668	-0.793%	57,424	+28.778%
2025-08-18	73.3500	73.699400	73.170000	73.5500	-0.034%	53,004	+27.757%
2025-08-15	73.5600	73.810000	73.333600	73.5750	+0.348%	25,931	+27.713%
2025-08-14	73.1500	73.540000	72.840000	73.3200	-0.218%	25,792	+28.158%
2025-08-13	73.4200	73.590000	73.285100	73.4800	+0.396%	36,086	+27.878%
2025-08-12	72.5400	73.230000	72.540000	73.1900	+1.273%	18,732	+28.385%
2025-08-11	72.1800	72.443200	71.990100	72.2700	-0.303%	31,913	+30.020%
2025-08-08	72.2900	72.620000	72.290000	72.4900	+0.485%	61,071	+29.625%
2025-08-07	72.2600	72.307200	71.730000	72.1400	+0.754%	104,721	+30.254%
2025-08-06	71.3600	71.716600	71.152900	71.6000	+1.230%	25,433	+31.236%
2025-08-05	70.7500	70.800000	70.340000	70.7300	+0.284%	59,892	+32.850%
2025-08-04	71.1900	71.190000	70.273300	70.5300	+1.529%	86,346	+33.227%
2025-08-01	70.5400	70.540000	69.019400	69.4680	-0.108%	31,092	+35.264%
2025-07-31	69.7400	69.820000	69.423000	69.5429	-0.255%	22,612	+35.118%
2025-07-30	70.1700	70.510847	69.573500	69.7208	-0.711%	15,689	+34.773%
2025-07-29	70.6000	71.190000	70.062000	70.2203	+0.530%	34,387	+33.815%
2025-07-28	70.4600	70.460000	69.752600	69.8500	-1.627%	23,995	+34.524%
2025-07-25	70.7600	74.580000	70.440000	71.0050	-0.037%	31,289	+32.336%
2025-07-24	71.4900	71.550000	71.020000	71.0316	-0.718%	87,853	+32.286%
2025-07-23	70.7600	72.911800	70.545000	71.5450	+2.222%	105,803	+31.337%
2025-07-22	69.5000	70.100000	69.158300	69.9900	+0.865%	20,230	+34.255%
2025-07-21	69.0600	69.860000	69.040000	69.3900	+1.137%	25,481	+35.416%
2025-07-18	69.1200	69.339900	68.470000	68.6100	-0.371%	21,225	+36.955%
2025-07-17	68.6000	68.999800	68.266300	68.8658	+0.222%	86,695	+36.447%
2025-07-16	68.5900	68.779000	68.170600	68.7134	+0.399%	25,563	+36.749%
2025-07-15	69.3200	69.320000	68.420000	68.4400	-1.212%	33,261	+37.296%
2025-07-14	69.2000	69.490000	68.760000	69.2800	+0.362%	25,347	+35.631%
2025-07-11	69.2100	69.300000	68.640100	69.0300	-0.648%	23,653	+36.122%
2025-07-10	69.5600	69.730000	69.247200	69.4800	-0.029%	22,476	+35.241%
2025-07-09	69.2900	69.669900	69.000000	69.5000	+0.754%	47,397	+35.202%
2025-07-08	68.7900	69.020000	68.556600	68.9800	+1.307%	26,419	+36.221%
2025-07-07	68.5700	68.659900	67.840000	68.0900	-1.147%	68,281	+38.001%
2025-07-03	68.7000	69.080000	68.160000	68.8800	-0.044%	32,589	+36.419%
2025-07-02	69.8300	69.830000	68.073600	68.9100	+0.452%	25,063	+36.359%
2025-07-01	68.4700	68.879900	67.950000	68.6000	-0.233%	116,192	+36.975%
2025-06-30	67.3900	68.943700	67.390000	68.7600	+0.703%	167,532	+36.657%
2025-06-27	69.9400	69.940000	67.920800	68.2800	+0.044%	137,028	+37.617%
2025-06-26	67.9400	68.370000	67.856900	68.2500	-0.161%	51,860	+37.678%
2025-06-25	68.2800	68.379500	68.029100	68.3600	-0.217%	14,349	+37.456%
2025-06-24	68.2900	68.575000	68.018900	68.5084	+1.164%	16,761	+37.159%
2025-06-23	66.9700	69.959800	66.820000	67.7200	+0.834%	27,150	+38.755%
2025-06-20	67.5200	69.010000	67.059000	67.1600	-0.842%	60,229	+39.912%
2025-06-18	67.5900	68.100000	67.476500	67.7300	+0.281%	40,378	+38.735%
2025-06-17	68.6000	68.600000	67.230900	67.5400	-1.127%	62,675	+39.125%
2025-06-16	69.0400	69.040000	68.130000	68.3100	+1.200%	22,905	+37.557%
2025-06-13	67.0700	67.790000	67.070000	67.5000	-0.398%	73,320	+39.208%
2025-06-12	67.5800	67.900000	67.555600	67.7700	+1.074%	16,817	+38.653%
2025-06-11	67.1500	67.350000	66.990000	67.0500	+0.314%	81,971	+40.142%
2025-06-10	67.0700	67.180000	66.500000	66.8400	-0.343%	23,974	+40.582%
2025-06-09	67.0600	67.200000	66.724700	67.0700	-0.134%	13,520	+40.100%
2025-06-06	67.1700	67.230000	66.930000	67.1600	+0.119%	19,095	+39.912%
2025-06-05	67.7200	67.720000	66.976200	67.0800	+0.479%	13,048	+40.079%
2025-06-04	67.9000	67.900000	66.520000	66.7600	+0.378%	14,085	+40.751%
2025-06-03	66.3300	66.629600	66.160000	66.5087	-0.481%	27,374	+41.282%
2025-06-02	66.1600	66.830000	66.120000	66.8300	+2.062%	38,615	+40.603%
2025-05-30	65.9800	65.980000	65.461500	65.4800	-0.441%	18,527	+43.502%
2025-05-29	65.8400	66.055000	65.059000	65.7700	+0.458%	10,975	+42.869%
2025-05-28	65.7200	65.720000	63.100000	65.4700	-0.713%	28,605	+43.524%
2025-05-27	66.1600	66.160000	65.735000	65.9400	+1.587%	17,380	+42.501%
2025-05-23	64.0800	65.039600	64.080000	64.9100	+0.551%	16,093	+44.762%
2025-05-22	64.4500	64.799900	64.220000	64.5543	-0.117%	23,445	+45.560%
2025-05-21	64.8500	65.449100	64.620000	64.6300	+0.279%	77,229	+45.389%
2025-05-20	64.0300	64.450000	64.030000	64.4500	+0.577%	22,606	+45.795%
2025-05-19	63.4800	64.080000	63.480000	64.0800	+0.755%	43,805	+46.637%
2025-05-16	63.3400	63.600000	63.279800	63.6000	+0.617%	23,891	+47.744%
2025-05-15	63.0400	63.390000	62.870000	63.2100	+1.136%	51,555	+48.655%
2025-05-14	62.8700	62.874500	62.420000	62.5000	-0.080%	23,391	+50.344%
2025-05-13	62.2200	62.769900	62.215000	62.5500	+0.757%	58,959	+50.224%
2025-05-12	62.4400	62.440000	61.943800	62.0800	-0.592%	17,574	+51.361%
2025-05-09	62.3400	62.507800	62.210500	62.4500	+0.986%	17,433	+50.465%
2025-05-08	61.9500	62.260000	61.840000	61.8400	-0.354%	24,280	+51.949%
2025-05-07	61.9600	62.259900	61.762000	62.0600	+0.032%	16,930	+51.410%
2025-05-06	61.7200	62.337200	61.720000	62.0400	+0.600%	20,952	+51.459%
2025-05-05	61.7800	61.972100	61.600100	61.6700	-0.113%	37,066	+52.368%
2025-05-02	61.5800	61.760000	61.411400	61.7400	+2.100%	14,639	+52.195%
2025-05-01	60.7800	60.970000	60.470000	60.4700	-0.901%	15,812	+55.391%
2025-04-30	60.7600	61.112700	60.220000	61.0200	-0.294%	18,454	+53.991%
2025-04-29	61.0400	61.479900	61.040000	61.2000	+0.088%	16,892	+53.538%
2025-04-28	60.6700	61.230000	60.670000	61.1464	+0.885%	10,929	+53.672%
2025-04-25	60.1000	60.610000	60.099900	60.6100	+0.398%	28,431	+55.032%
2025-04-24	59.7500	60.459900	59.750000	60.3700	+1.173%	50,541	+55.649%
2025-04-23	60.3100	60.310000	59.540100	59.6700	-0.151%	23,477	+57.475%
2025-04-22	59.4427	60.040000	59.400000	59.7600	+1.932%	46,568	+57.237%
2025-04-21	58.9000	59.460000	58.090000	58.6272	-0.073%	75,292	+60.276%
2025-04-17	58.6700	59.008700	58.576600	58.6700	+0.445%	19,489	+60.159%
2025-04-16	58.2600	58.771200	58.016300	58.4100	+0.120%	122,859	+60.872%
2025-04-15	58.0900	58.584538	58.090000	58.3400	+1.232%	53,034	+61.065%
2025-04-14	57.2900	57.890000	57.270000	57.6300	+1.070%	12,713	+63.049%
2025-04-11	54.1500	57.020000	54.150000	57.0200	+3.335%	18,750	+64.793%
2025-04-10	55.6200	55.620000	54.010000	55.1800	-1.376%	28,512	+70.288%
2025-04-09	52.3800	56.610000	52.185000	55.9500	+6.693%	26,144	+67.945%
2025-04-08	54.0700	54.195000	51.750000	52.4400	+0.460%	38,590	+79.186%
2025-04-07	52.0700	53.220000	51.330000	52.2000	-2.265%	102,707	+80.010%
2025-04-04	54.9600	55.259900	53.000000	53.4100	-6.380%	157,455	+75.932%
2025-04-03	57.8200	58.052000	56.950000	57.0500	-2.721%	72,614	+64.707%
2025-04-02	58.0200	58.691600	58.020000	58.6459	+0.318%	37,910	+60.224%
2025-04-01	58.3000	58.631400	58.079100	58.4600	+0.361%	42,898	+60.734%
2025-03-31	57.9000	58.410000	57.720000	58.2500	-0.733%	28,491	+61.313%
2025-03-28	59.4900	59.490000	58.635800	58.6800	-1.577%	56,298	+60.131%
2025-03-27	59.6900	59.980000	59.400000	59.6200	-0.914%	90,883	+57.607%
2025-03-26	60.3100	60.437500	59.880000	60.1700	-0.595%	15,818	+56.166%
2025-03-25	60.5700	60.675800	60.452000	60.5300	+0.332%	108,045	+55.237%
2025-03-24	60.1400	60.466900	60.060000	60.3300	+0.937%	15,562	+55.752%
2025-03-21	59.8000	59.979900	59.670000	59.7700	-0.648%	14,087	+57.211%
2025-03-20	59.8600	60.295000	59.850000	60.1600	-1.393%	29,905	+56.192%
2025-03-19	60.3800	61.018300	60.060000	61.0100	+0.976%	27,672	+54.016%
2025-03-18	60.3205	60.560000	60.180000	60.4200	-0.264%	10,078	+55.520%
2025-03-17	60.0500	60.637900	60.050000	60.5800	+1.406%	14,361	+55.109%
2025-03-14	59.2300	59.740000	59.230000	59.7400	+1.856%	12,300	+57.290%
2025-03-13	58.7000	58.910000	58.565000	58.6516	-0.624%	18,432	+60.209%
2025-03-12	58.7600	59.040000	58.410100	59.0200	+1.392%	28,720	+59.209%
2025-03-11	58.4400	58.639900	57.770000	58.2100	-0.411%	47,295	+61.424%
2025-03-10	58.8800	59.000000	58.070000	58.4500	-2.159%	23,628	+60.762%
2025-03-07	59.2300	59.900000	59.060100	59.7400	+0.895%	17,284	+57.290%
2025-03-06	59.4100	59.754200	59.120000	59.2100	-0.571%	26,023	+58.698%
2025-03-05	58.7700	59.598000	58.770000	59.5500	+3.135%	55,368	+57.792%
2025-03-04	57.4500	58.150000	56.743600	57.7400	+0.035%	24,104	+62.738%
2025-03-03	58.5000	58.680000	57.150100	57.7200	+0.139%	16,487	+62.795%
2025-02-28	57.2200	57.640000	56.900800	57.6400	-0.208%	19,430	+63.021%
2025-02-27	58.2700	58.270000	57.710000	57.7600	-0.773%	21,270	+62.682%
2025-02-26	58.3000	58.710000	58.174600	58.2100	+0.224%	20,267	+61.424%
2025-02-25	58.3700	58.563400	57.900000	58.0800	+0.676%	21,482	+61.786%
2025-02-24	57.9200	58.125800	57.600000	57.6900	+0.090%	18,768	+62.879%
2025-02-21	58.2600	58.389200	57.551000	57.6384	-1.067%	16,605	+63.025%
2025-02-20	58.2100	58.289900	57.940000	58.2600	+0.674%	16,449	+61.286%
2025-02-19	57.8800	57.970000	57.660000	57.8700	-0.806%	18,781	+62.373%
2025-02-18	58.2500	58.452700	58.140000	58.3400	+0.708%	22,444	+61.065%