Dark

FEX
First Trust Large Cap Core AlphaDEX Fund
stock NASDAQ ETF

At Close

Aug 7, 2026 3:55:18 PM EDT

139.79USD+0.741%(+1.03)50,800

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-138.76)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

139.86USD+0.054%(+0.07)248

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	139.260000	139.966200	138.950000	139.8600	+0.795%	50,800	0.000%
2026-08-06	139.330000	139.555000	138.650000	138.7573	-0.453%	34,286	+0.795%
2026-08-05	140.330000	140.480900	139.340100	139.3889	-0.381%	29,716	+0.338%
2026-08-04	138.030000	140.098600	137.744200	139.9226	+1.620%	14,153	-0.045%
2026-08-03	136.710000	137.691800	136.710000	137.6918	+1.030%	42,193	+1.575%
2026-07-31	137.100000	137.100000	135.435000	136.2886	+0.008%	6,459	+2.620%
2026-07-30	135.480000	136.320000	134.785400	136.2775	+0.841%	90,770	+2.629%
2026-07-29	136.760000	136.985000	135.090000	135.1407	-1.331%	11,218	+3.492%
2026-07-28	136.190000	137.010000	136.190000	136.9639	+0.330%	14,321	+2.114%
2026-07-27	137.220000	137.494000	135.850000	136.5140	+0.211%	14,099	+2.451%
2026-07-24	136.020000	136.910000	136.020000	136.2269	+0.214%	56,940	+2.667%
2026-07-23	135.900000	136.327400	135.650000	135.9360	-0.257%	15,026	+2.887%
2026-07-22	135.920000	136.829600	135.920000	136.2860	+0.281%	13,807	+2.622%
2026-07-21	135.355000	135.940000	135.355000	135.9044	+0.920%	26,236	+2.911%
2026-07-20	135.920000	135.920000	134.665600	134.6656	-0.438%	11,599	+3.857%
2026-07-17	134.860000	136.060000	134.860000	135.2579	-0.482%	10,255	+3.402%
2026-07-16	135.711700	136.213200	135.380000	135.9128	+0.048%	9,611	+2.904%
2026-07-15	137.250000	137.250000	135.154400	135.8472	-0.551%	75,749	+2.954%
2026-07-14	137.480000	137.480000	136.400000	136.6000	+0.143%	19,523	+2.387%
2026-07-13	136.840000	137.340000	136.300000	136.4050	-0.434%	18,260	+2.533%
2026-07-10	136.660000	137.229000	136.660000	137.0000	+0.140%	12,366	+2.088%
2026-07-09	136.690000	137.400000	136.550500	136.8083	+0.901%	9,831	+2.231%
2026-07-08	135.760000	136.025000	134.680000	135.5871	-0.655%	12,467	+3.151%
2026-07-07	137.460000	137.460000	136.070000	136.4810	-0.905%	31,823	+2.476%
2026-07-06	137.640000	138.180000	137.575000	137.7276	+0.460%	9,497	+1.548%
2026-07-02	138.820000	139.210000	135.890000	137.0968	-0.701%	6,977	+2.016%
2026-07-01	138.800000	139.410000	138.064600	138.0646	-1.293%	24,532	+1.300%
2026-06-30	139.280000	140.125000	139.025000	139.8734	+0.552%	23,988	-0.010%
2026-06-29	138.710000	139.142000	137.080000	139.1059	+0.748%	44,255	+0.542%
2026-06-26	138.700000	138.700000	137.799900	138.0733	-0.899%	46,000	+1.294%
2026-06-25	139.330000	140.100000	138.940100	139.3264	+1.096%	36,803	+0.383%
2026-06-24	137.610000	138.687900	137.120000	137.8159	+0.315%	15,483	+1.483%
2026-06-23	136.990000	138.045000	136.555000	137.3825	-1.342%	10,585	+1.803%
2026-06-22	138.750000	139.400000	138.750000	139.2510	+0.965%	17,883	+0.437%
2026-06-18	138.620000	138.620000	137.750000	137.9200	+0.923%	9,901	+1.407%
2026-06-17	138.695000	139.040000	136.535000	136.6582	-0.996%	66,144	+2.343%
2026-06-16	139.100000	139.520500	138.000000	138.0336	-0.455%	17,739	+1.323%
2026-06-15	139.240000	139.240000	138.664900	138.6649	+0.987%	28,102	+0.862%
2026-06-12	136.870000	137.620000	136.370000	137.3103	+0.866%	19,921	+1.857%
2026-06-11	133.570000	136.310000	133.420000	136.1319	+2.647%	17,899	+2.739%
2026-06-10	135.010000	135.090000	132.520000	132.6216	-1.550%	29,244	+5.458%
2026-06-09	135.380000	136.146400	132.100000	134.7091	+0.391%	14,757	+3.824%
2026-06-08	135.340000	135.340000	134.170000	134.1843	+0.199%	11,420	+4.230%
2026-06-05	136.060000	136.060000	133.552300	133.9173	-2.239%	20,737	+4.438%
2026-06-04	135.863000	137.000000	135.863000	136.9840	+0.558%	11,765	+2.100%
2026-06-03	136.070000	136.759900	136.070000	136.2235	-0.195%	18,320	+2.670%
2026-06-02	135.608000	136.520000	135.608000	136.4895	+1.330%	36,057	+2.469%
2026-06-01	133.930000	135.170000	133.930000	134.6978	-0.239%	67,461	+3.832%
2026-05-29	135.280000	135.323500	134.630000	135.0200	+0.155%	21,916	+3.585%
2026-05-28	134.550000	135.342800	133.970000	134.8108	+0.170%	72,467	+3.745%
2026-05-27	135.010000	135.010000	134.510000	134.5814	-0.109%	24,303	+3.922%
2026-05-26	134.650000	134.880000	134.213500	134.7286	+1.113%	28,278	+3.809%
2026-05-22	132.730000	133.500000	132.721800	133.2457	+0.934%	63,802	+4.964%
2026-05-21	130.380000	132.012200	130.295000	132.0122	+0.736%	15,868	+5.945%
2026-05-20	129.630000	131.150600	129.630000	131.0475	+1.487%	9,601	+6.725%
2026-05-19	128.360000	129.741000	128.145000	129.1270	-0.364%	36,504	+8.312%
2026-05-18	130.300000	130.382800	128.880000	129.5991	-0.280%	35,653	+7.917%
2026-05-15	130.580000	130.580000	129.963400	129.9634	-1.671%	9,220	+7.615%
2026-05-14	131.770000	132.550000	131.770000	132.1723	+0.383%	10,516	+5.816%
2026-05-13	132.040000	132.040000	131.190100	131.6685	+0.010%	19,286	+6.221%
2026-05-12	131.370000	131.750000	130.010100	131.6558	-0.298%	16,205	+6.232%
2026-05-11	131.340000	132.435000	131.340000	132.0493	+0.581%	21,069	+5.915%
2026-05-08	131.050000	131.430100	131.050000	131.2862	+0.693%	10,111	+6.531%
2026-05-07	132.850000	132.850000	130.140000	130.3822	-1.635%	27,401	+7.269%
2026-05-06	132.400000	132.690000	131.793400	132.5492	+1.415%	24,523	+5.516%
2026-05-05	130.390000	131.010000	130.130000	130.6994	+0.866%	11,376	+7.009%
2026-05-04	130.230000	130.670700	129.375000	129.5777	-0.615%	18,454	+7.935%
2026-05-01	130.750000	131.014500	130.379300	130.3793	-0.208%	52,300	+7.272%
2026-04-30	129.655000	130.651300	129.650000	130.6513	+1.998%	41,082	+7.048%
2026-04-29	127.960000	128.145000	127.794000	128.0915	-0.150%	10,588	+9.188%
2026-04-28	129.220000	129.220000	128.040000	128.2834	-0.851%	9,611	+9.024%
2026-04-27	129.360000	129.580000	129.146300	129.3840	-0.048%	11,271	+8.097%
2026-04-24	129.759900	129.980000	129.280000	129.4465	-0.466%	8,402	+8.045%
2026-04-23	129.280000	130.370000	129.225017	130.0519	+0.449%	11,273	+7.542%
2026-04-22	130.170000	130.170000	129.200000	129.4708	+0.103%	15,210	+8.024%
2026-04-21	130.640000	130.768600	129.337700	129.3377	-0.584%	25,678	+8.136%
2026-04-20	129.270000	130.177800	129.270000	130.0972	+0.212%	17,838	+7.504%
2026-04-17	128.940000	130.200000	128.885000	129.8216	+1.459%	12,928	+7.732%
2026-04-16	127.490000	127.984900	127.490000	127.9548	+0.351%	56,437	+9.304%
2026-04-15	128.060000	128.060000	127.261200	127.5074	-0.461%	8,484	+9.688%
2026-04-14	128.050000	128.183000	127.360000	128.0973	+0.551%	12,055	+9.183%
2026-04-13	126.020000	127.395400	126.020000	127.3954	+0.846%	7,392	+9.784%
2026-04-10	127.160000	127.160000	126.320000	126.3266	-0.326%	5,962	+10.713%
2026-04-09	126.500000	127.162000	126.160000	126.7400	+0.568%	11,731	+10.352%
2026-04-08	125.580000	126.160000	125.345000	126.0237	+2.279%	10,729	+10.979%
2026-04-07	122.885000	123.309900	122.710000	123.2156	-0.109%	16,162	+13.508%
2026-04-06	122.980000	123.369000	122.880000	123.3504	+0.419%	52,239	+13.384%
2026-04-02	121.560000	123.125000	121.465000	122.8354	+0.159%	13,710	+13.860%
2026-04-01	122.220000	123.055000	122.220000	122.6400	+0.584%	12,909	+14.041%
2026-03-31	120.610000	122.100000	120.090000	121.9277	+2.092%	27,700	+14.707%
2026-03-30	121.390000	121.390000	119.039200	119.4297	-0.688%	15,613	+17.107%
2026-03-27	121.030000	121.292000	120.070000	120.2569	-0.901%	8,214	+16.301%
2026-03-26	121.890000	122.625000	121.350000	121.3500	-1.462%	7,702	+15.253%
2026-03-25	122.990000	123.320000	122.630000	123.1500	+0.678%	11,245	+13.569%
2026-03-24	122.090000	122.837200	122.001700	122.3212	+0.597%	17,586	+14.338%
2026-03-23	121.490000	122.790000	121.490000	121.5950	+1.314%	9,921	+15.021%
2026-03-20	121.840000	121.840000	119.560000	120.0181	-1.615%	15,366	+16.532%
2026-03-19	120.770000	122.450000	120.770000	121.9880	+0.169%	6,783	+14.651%
2026-03-18	122.720000	123.066800	121.760000	121.7820	-1.163%	89,758	+14.845%
2026-03-17	123.090000	123.725000	123.090000	123.2154	+0.686%	10,078	+13.509%
2026-03-16	122.425800	122.838300	122.200000	122.3757	+0.884%	7,744	+14.287%
2026-03-13	122.365000	122.730000	121.279000	121.3031	-0.116%	6,399	+15.298%
2026-03-12	122.200000	122.580100	121.444400	121.4444	-1.482%	9,085	+15.164%
2026-03-11	123.395000	123.710000	122.810000	123.2709	-0.053%	26,074	+13.457%
2026-03-10	123.880000	124.560000	123.336100	123.3361	-0.598%	8,762	+13.397%
2026-03-09	121.755000	124.310000	121.390000	124.0775	+0.519%	9,832	+12.720%
2026-03-06	123.270000	123.780000	123.140000	123.4366	-1.226%	29,537	+13.305%
2026-03-05	125.320000	126.050000	124.330000	124.9693	-1.043%	9,772	+11.915%
2026-03-04	126.100000	126.416576	125.460000	126.2861	+0.472%	7,255	+10.749%
2026-03-03	125.070000	126.060000	124.130000	125.6928	-1.491%	10,589	+11.271%
2026-03-02	126.690000	127.810800	126.530000	127.5957	+0.125%	38,778	+9.612%
2026-02-27	126.740000	127.570000	126.700000	127.4358	-0.140%	23,787	+9.749%
2026-02-26	127.250000	127.660000	126.800000	127.6147	+0.307%	11,290	+9.596%
2026-02-25	127.490000	127.640000	126.460000	127.2242	+0.019%	11,123	+9.932%
2026-02-24	126.450000	127.270000	126.450000	127.2000	+0.817%	10,762	+9.953%
2026-02-23	127.140000	127.750269	125.896500	126.1689	-1.178%	65,306	+10.851%
2026-02-20	126.960000	127.720000	126.894500	127.6733	+0.356%	9,935	+9.545%
2026-02-19	127.385000	127.543000	126.510000	127.2209	-0.225%	17,106	+9.935%
2026-02-18	127.220000	127.913300	127.180000	127.5072	+0.613%	9,491	+9.688%
2026-02-17	126.780000	127.458000	125.965000	126.7309	-0.188%	29,021	+10.360%
2026-02-13	125.720000	127.472500	125.720000	126.9698	+0.892%	13,260	+10.152%
2026-02-12	127.730000	128.370000	125.740000	125.8477	-1.277%	76,889	+11.134%
2026-02-11	127.790000	127.790000	126.762300	127.4752	+0.492%	54,317	+9.715%
2026-02-10	127.080000	127.290000	126.810000	126.8511	+0.087%	18,488	+10.255%
2026-02-09	126.190000	127.000000	125.940000	126.7410	+0.238%	10,683	+10.351%
2026-02-06	125.614400	126.550000	125.505000	126.4400	+2.347%	27,396	+10.614%
2026-02-05	123.690000	124.299000	123.290000	123.5400	-0.809%	16,329	+13.210%
2026-02-04	124.620000	124.825000	124.030000	124.5478	+0.244%	33,329	+12.294%
2026-02-03	123.870000	124.690000	123.120000	124.2449	+0.379%	27,071	+12.568%
2026-02-02	122.970000	123.870000	122.970000	123.7759	+0.554%	9,462	+12.995%
2026-01-30	123.470000	123.470000	122.635000	123.0934	-0.537%	13,037	+13.621%
2026-01-29	123.940000	123.955900	123.110000	123.7582	+0.145%	8,860	+13.011%
2026-01-28	124.080000	124.147700	123.360000	123.5794	-0.120%	10,045	+13.174%
2026-01-27	123.640000	123.824300	123.490000	123.7277	+0.205%	9,383	+13.039%
2026-01-26	123.350000	123.850000	123.350000	123.4747	+0.310%	10,658	+13.270%
2026-01-23	123.620000	123.620000	122.850000	123.0931	-0.539%	18,956	+13.621%
2026-01-22	124.020000	124.360000	123.568000	123.7603	+0.177%	12,237	+13.009%
2026-01-21	122.570000	123.750000	122.550000	123.5420	+1.571%	22,405	+13.208%
2026-01-20	121.620000	122.628200	121.505000	121.6314	-1.292%	13,190	+14.987%
2026-01-16	123.530000	123.530000	123.170000	123.2235	-0.235%	7,890	+13.501%
2026-01-15	123.230000	124.010000	123.230000	123.5134	+0.522%	43,680	+13.235%
2026-01-14	122.440000	122.960600	122.320000	122.8722	+0.158%	21,856	+13.826%
2026-01-13	122.990000	123.000000	122.440000	122.6784	+0.061%	17,860	+14.005%
2026-01-12	121.930000	122.645000	121.920000	122.6030	+0.166%	21,064	+14.076%
2026-01-09	122.280000	122.759900	122.280000	122.4000	+0.500%	40,263	+14.265%
2026-01-08	121.410000	122.030000	121.410000	121.7916	+0.286%	17,934	+14.836%
2026-01-07	122.530000	122.530000	121.350000	121.4441	-0.979%	71,753	+15.164%
2026-01-06	121.690526	122.675000	121.490000	122.6452	+1.024%	23,848	+14.036%
2026-01-05	120.650000	121.633000	120.620000	121.4017	+1.152%	50,257	+15.204%
2026-01-02	118.858400	120.160000	118.858400	120.0185	+1.182%	11,874	+16.532%
2025-12-31	119.750000	119.750000	118.590000	118.6166	-0.846%	12,146	+17.909%
2025-12-30	119.890000	119.890000	119.612000	119.6281	-0.106%	14,140	+16.912%
2025-12-29	119.600000	120.070000	119.600000	119.7547	-0.338%	48,386	+16.789%
2025-12-26	120.230000	120.230000	119.850400	120.1608	-0.102%	10,496	+16.394%
2025-12-24	119.890000	120.310000	119.890000	120.2835	+0.366%	22,800	+16.275%
2025-12-23	120.010000	120.010000	119.480600	119.8443	-0.171%	15,585	+16.701%
2025-12-22	119.580000	120.100000	119.580000	120.0500	+0.885%	18,298	+16.501%
2025-12-19	118.200000	119.339900	118.200000	118.9969	+0.870%	15,644	+17.532%
2025-12-18	118.330000	118.750000	117.810000	117.9700	+0.492%	53,930	+18.556%
2025-12-17	118.430000	118.853500	117.381300	117.3928	-0.751%	19,361	+19.138%
2025-12-16	118.800000	118.910000	117.725000	118.2810	-0.608%	24,098	+18.244%
2025-12-15	119.660000	119.660000	118.800000	119.0048	-0.052%	19,857	+17.525%
2025-12-12	120.360000	120.800000	118.890000	119.0669	-1.490%	9,643	+17.463%
2025-12-11	120.040000	120.970000	120.040000	120.8682	+0.681%	19,114	+15.713%
2025-12-10	118.650000	120.310000	118.650000	120.0511	+1.443%	9,040	+16.500%
2025-12-09	118.230000	119.005000	118.230000	118.3439	-0.112%	15,312	+18.181%
2025-12-08	119.240000	119.240000	118.420000	118.4766	-0.371%	10,936	+18.049%
2025-12-05	118.990000	119.481000	118.910600	118.9181	+0.096%	15,047	+17.610%
2025-12-04	118.630000	119.090000	118.400000	118.8044	+0.215%	9,665	+17.723%
2025-12-03	117.650000	118.658300	117.650000	118.5496	+0.800%	20,204	+17.976%
2025-12-02	118.250000	118.250000	117.530000	117.6088	+0.055%	12,511	+18.920%
2025-12-01	117.620000	118.420000	117.530000	117.5447	-0.777%	12,724	+18.985%
2025-11-28	117.820000	118.600000	117.820000	118.4652	+0.804%	3,326	+18.060%
2025-11-26	116.820000	117.945000	116.700600	117.5200	+0.992%	10,512	+19.010%
2025-11-25	114.740000	116.510000	114.740000	116.3657	+1.237%	24,693	+20.190%
2025-11-24	113.690000	115.120000	113.690000	114.9433	+1.251%	14,337	+21.677%
2025-11-21	112.150000	114.040000	111.915000	113.5231	+1.542%	75,499	+23.200%
2025-11-20	115.040000	115.615000	111.750000	111.7996	-1.604%	10,488	+25.099%
2025-11-19	113.760000	114.240000	113.110000	113.6220	-0.197%	13,114	+23.092%
2025-11-18	113.504400	114.382200	113.180100	113.8460	-0.033%	73,515	+22.850%
2025-11-17	115.230000	115.520000	113.510100	113.8836	-1.374%	9,809	+22.810%
2025-11-14	114.640000	116.350000	114.420000	115.4696	+0.121%	37,001	+21.123%
2025-11-13	117.470000	117.550000	115.330500	115.3305	-2.087%	16,132	+21.269%
2025-11-12	117.510000	118.385000	117.510000	117.7885	+0.254%	13,926	+18.738%
2025-11-11	117.490000	117.808400	117.190000	117.4903	+0.092%	21,995	+19.040%
2025-11-10	116.930000	117.630000	116.380200	117.3828	+0.958%	15,271	+19.149%
2025-11-07	114.510000	116.268500	114.340000	116.2685	+0.914%	9,938	+20.291%
2025-11-06	116.390000	116.390000	115.020000	115.2151	-0.967%	8,587	+21.390%
2025-11-05	115.590000	116.760000	115.546500	116.3405	+0.772%	7,795	+20.216%
2025-11-04	115.300000	116.074800	115.300000	115.4491	-1.236%	7,149	+21.144%
2025-11-03	117.250000	117.250000	116.410100	116.8939	-0.220%	9,371	+19.647%
2025-10-31	116.660000	117.405000	116.660000	117.1522	+0.782%	9,209	+19.383%
2025-10-30	116.450000	117.528800	116.222700	116.2427	-0.965%	9,798	+20.317%
2025-10-29	117.920000	118.300000	116.950000	117.3749	-0.438%	15,965	+19.157%
2025-10-28	118.700000	118.700000	117.870000	117.8911	-0.643%	17,053	+18.635%
2025-10-27	118.484800	118.680000	118.320700	118.6541	+0.741%	15,619	+17.872%
2025-10-24	117.720000	118.230000	117.720000	117.7816	+0.694%	6,490	+18.745%
2025-10-23	116.546300	117.150000	116.252000	116.9703	+1.013%	8,490	+19.569%
2025-10-22	116.850000	116.850000	115.230000	115.7974	-0.973%	20,809	+20.780%
2025-10-21	116.440000	117.126700	116.440000	116.9346	+0.331%	23,442	+19.605%
2025-10-20	116.263400	116.720000	116.251800	116.5492	+1.139%	15,416	+20.001%
2025-10-17	114.650000	115.460000	114.650000	115.2365	+0.175%	9,296	+21.368%
2025-10-16	116.740000	116.740000	114.760900	115.0356	-1.137%	17,022	+21.580%
2025-10-15	116.840000	117.409000	115.990000	116.3585	+0.342%	10,429	+20.197%
2025-10-14	114.220000	116.590000	114.220000	115.9618	+0.459%	7,964	+20.609%
2025-10-13	114.840000	115.730000	114.840000	115.4324	+1.337%	6,507	+21.162%
2025-10-10	117.480000	117.480000	113.909400	113.9094	-2.673%	7,194	+22.782%
2025-10-09	117.980000	117.980000	116.880000	117.0384	-0.700%	16,695	+19.499%
2025-10-08	117.660000	117.949400	117.590000	117.8636	+0.619%	9,400	+18.663%
2025-10-07	117.830300	117.830300	116.820000	117.1383	-0.581%	6,690	+19.397%
2025-10-06	118.570000	118.570000	117.695000	117.8228	+0.084%	19,382	+18.704%
2025-10-03	117.360000	118.310000	117.360000	117.7236	+0.300%	12,072	+18.804%
2025-10-02	117.155000	117.390000	116.700000	117.3713	+0.272%	8,822	+19.160%
2025-10-01	116.737200	117.074100	116.660000	117.0532	+0.199%	10,190	+19.484%
2025-09-30	116.710000	116.820900	115.920000	116.8209	+0.166%	10,194	+19.722%
2025-09-29	117.000000	117.000000	116.328200	116.6275	+0.357%	24,894	+19.920%
2025-09-26	115.480000	116.212400	115.480000	116.2124	+0.928%	14,552	+20.349%
2025-09-25	115.200000	115.474500	114.824900	115.1439	-1.066%	25,048	+21.465%
2025-09-24	116.900000	117.100000	116.325000	116.3846	-0.273%	40,929	+20.171%
2025-09-23	117.010000	117.377700	116.560000	116.7036	-0.211%	14,602	+19.842%
2025-09-22	116.490000	117.000000	116.460000	116.9509	+0.084%	6,646	+19.589%
2025-09-19	117.130000	117.130000	116.320000	116.8522	-0.132%	9,659	+19.690%
2025-09-18	116.320000	117.265000	116.320000	117.0067	+0.909%	8,602	+19.532%
2025-09-17	115.810000	116.460000	115.810000	115.9526	+0.041%	8,398	+20.618%
2025-09-16	116.160000	116.210000	115.576553	115.9056	-0.213%	8,814	+20.667%
2025-09-15	116.230000	116.630000	116.085000	116.1534	-0.078%	11,377	+20.410%
2025-09-12	116.828500	116.828500	116.170000	116.2446	-0.717%	6,136	+20.315%
2025-09-11	115.690000	117.083600	115.690000	117.0836	+1.208%	73,155	+19.453%
2025-09-10	115.830000	116.077600	115.330000	115.6864	+0.243%	10,912	+20.896%
2025-09-09	115.338900	115.525000	115.038000	115.4056	+0.071%	69,682	+21.190%
2025-09-08	115.165000	115.390000	114.682600	115.3234	+0.298%	16,033	+21.276%
2025-09-05	115.670000	115.851000	114.345000	114.9810	-0.079%	33,311	+21.637%
2025-09-04	114.300000	115.080000	114.081900	115.0720	+0.941%	15,061	+21.541%
2025-09-03	114.250000	114.250000	113.610000	113.9993	-0.274%	8,848	+22.685%
2025-09-02	114.277600	114.313000	113.592700	114.3121	-0.639%	10,812	+22.349%
2025-08-29	115.410000	115.410000	114.830000	115.0470	-0.269%	5,948	+21.568%
2025-08-28	115.290000	115.390000	114.885800	115.3575	+0.225%	6,966	+21.240%
2025-08-27	114.660000	115.229900	114.660000	115.0981	+0.253%	8,646	+21.514%
2025-08-26	114.370000	114.810000	114.370000	114.8072	+0.302%	4,083	+21.822%
2025-08-25	115.000000	115.000000	114.461300	114.4613	-0.556%	5,721	+22.190%
2025-08-22	113.470000	115.410000	113.470000	115.1010	+1.972%	10,377	+21.511%
2025-08-21	112.540000	113.115000	112.540000	112.8752	-0.264%	7,832	+23.907%
2025-08-20	113.210000	113.349500	112.388500	113.1738	-0.046%	7,196	+23.580%
2025-08-19	113.441800	113.837100	113.100000	113.2264	-0.167%	6,221	+23.522%
2025-08-18	113.270000	113.500000	113.175000	113.4163	+0.148%	7,430	+23.316%
2025-08-15	113.590000	113.590000	113.200000	113.2484	-0.222%	7,424	+23.498%
2025-08-14	113.270000	113.501800	113.094000	113.5001	-0.561%	10,004	+23.225%
2025-08-13	113.510000	114.150000	113.075000	114.1400	+0.902%	12,585	+22.534%
2025-08-12	111.930000	113.120000	111.930000	113.1200	+1.463%	16,931	+23.639%
2025-08-11	112.210000	112.222700	111.488500	111.4885	-0.359%	6,704	+25.448%
2025-08-08	112.037000	112.235000	111.725000	111.8900	+0.209%	8,143	+24.998%
2025-08-07	112.510000	112.624900	111.410000	111.6566	-0.141%	23,947	+25.259%
2025-08-06	111.840000	112.028700	111.510000	111.8145	+0.123%	11,571	+25.082%
2025-08-05	112.050000	112.171000	111.170000	111.6774	-0.210%	73,798	+25.236%
2025-08-04	110.850000	111.912000	110.850000	111.9120	+1.481%	13,317	+24.973%
2025-08-01	109.582300	110.660000	109.180000	110.2788	-1.359%	6,795	+26.824%
2025-07-31	112.540000	113.035000	111.750000	111.7985	-0.486%	10,681	+25.100%
2025-07-30	112.690000	113.190000	111.860000	112.3449	-0.340%	16,086	+24.492%
2025-07-29	113.076300	113.220000	112.570000	112.7282	-0.338%	11,000	+24.068%
2025-07-28	113.620000	113.620000	113.000000	113.1100	-0.362%	16,136	+23.650%
2025-07-25	112.611300	113.540000	112.611300	113.5207	+0.730%	8,231	+23.202%
2025-07-24	112.990000	113.159100	112.640000	112.6975	-0.262%	8,679	+24.102%
2025-07-23	112.740000	112.994000	112.611500	112.9940	+0.809%	10,583	+23.776%
2025-07-22	111.180000	112.110600	111.180000	112.0871	+0.969%	12,450	+24.778%
2025-07-21	111.700000	111.871900	111.010000	111.0112	-0.294%	9,308	+25.987%
2025-07-18	111.810000	111.810000	111.120000	111.3385	+0.034%	6,054	+25.617%
2025-07-17	110.749300	111.361000	110.563600	111.3005	+0.889%	9,990	+25.660%
2025-07-16	110.420000	110.480000	109.509000	110.3200	+0.289%	10,811	+26.777%
2025-07-15	111.440000	111.440000	109.920000	110.0023	-1.249%	23,173	+27.143%
2025-07-14	110.890000	111.400000	110.890000	111.3939	+0.345%	10,144	+25.554%
2025-07-11	111.280000	111.280000	111.010000	111.0113	-0.687%	6,693	+25.987%
2025-07-10	111.610000	112.090000	111.335000	111.7791	+0.196%	8,283	+25.122%
2025-07-09	111.380000	111.560000	110.789300	111.5600	+0.477%	64,540	+25.368%
2025-07-08	111.130000	111.140000	110.825000	111.0300	+0.090%	12,071	+25.966%
2025-07-07	111.160000	111.440300	110.370000	110.9300	-0.467%	14,162	+26.080%
2025-07-03	111.430000	111.625000	111.368300	111.4500	+0.387%	6,781	+25.491%
2025-07-02	110.460000	111.020000	110.101600	111.0200	+0.371%	22,076	+25.977%
2025-07-01	109.790000	110.863800	109.790000	110.6100	+0.591%	31,254	+26.444%
2025-06-30	109.600000	110.050000	109.357500	109.9600	+0.834%	147,005	+27.192%
2025-06-27	108.910000	109.470000	108.675000	109.0500	+0.488%	12,225	+28.253%
2025-06-26	107.880000	108.670000	107.880000	108.5200	+0.509%	13,327	+28.879%
2025-06-25	108.830000	108.830000	107.910000	107.9700	-0.728%	24,732	+29.536%
2025-06-24	108.360000	108.960000	108.360000	108.7622	+0.968%	106,673	+28.592%
2025-06-23	107.030000	107.800000	106.670000	107.7200	+0.795%	18,514	+29.837%
2025-06-20	107.050000	107.300000	106.692719	106.8700	+0.197%	8,876	+30.869%
2025-06-18	106.600000	107.250000	106.560000	106.6600	+0.207%	17,943	+31.127%
2025-06-17	107.285000	107.330000	106.427300	106.4400	-0.820%	18,154	+31.398%
2025-06-16	107.140000	107.567300	107.140000	107.3200	+0.903%	16,569	+30.321%
2025-06-13	106.560000	107.240000	106.220000	106.3600	-0.895%	10,450	+31.497%
2025-06-12	106.910000	107.373000	106.855400	107.3200	+0.065%	6,207	+30.321%
2025-06-11	107.640000	107.665000	107.010000	107.2500	-0.168%	6,044	+30.406%
2025-06-10	107.327000	107.430000	107.170000	107.4300	+0.392%	15,155	+30.187%
2025-06-09	107.400000	107.480000	106.690000	107.0100	-0.131%	28,976	+30.698%
2025-06-06	106.930000	107.230000	106.765000	107.1500	+0.971%	45,297	+30.527%
2025-06-05	106.560000	106.760000	105.800000	106.1200	-0.085%	159,115	+31.794%
2025-06-04	106.740000	106.820000	106.210000	106.2100	-0.235%	101,221	+31.683%
2025-06-03	105.453600	106.580000	105.430000	106.4600	+0.700%	22,084	+31.373%
2025-06-02	105.040000	105.720000	104.200100	105.7200	+0.580%	33,327	+32.293%
2025-05-30	104.680000	105.380000	104.410000	105.1100	+0.105%	11,362	+33.061%
2025-05-29	105.370000	105.370000	104.241000	105.0002	+0.191%	13,826	+33.200%
2025-05-28	105.695000	105.790000	104.690000	104.8000	-0.936%	10,661	+33.454%
2025-05-27	104.828000	105.790000	104.828000	105.7900	+1.809%	12,193	+32.205%
2025-05-23	102.830000	104.090000	102.830000	103.9100	-0.154%	117,941	+34.597%
2025-05-22	104.090000	104.670100	103.560000	104.0700	-0.106%	30,933	+34.390%
2025-05-21	105.760000	105.808300	104.180000	104.1800	-2.188%	17,693	+34.248%
2025-05-20	106.750000	106.885000	106.090000	106.5100	-0.300%	22,223	+31.312%
2025-05-19	105.620000	106.905000	105.620000	106.8300	+0.037%	36,801	+30.918%
2025-05-16	105.690000	106.800000	105.690000	106.7900	+0.964%	45,438	+30.967%
2025-05-15	104.800000	105.770000	104.720000	105.7700	+0.762%	21,284	+32.230%
2025-05-14	105.400000	105.400000	104.800000	104.9700	-0.427%	21,462	+33.238%
2025-05-13	105.090000	105.892700	105.090000	105.4200	+0.524%	85,594	+32.669%
2025-05-12	105.190000	105.190000	104.219200	104.8700	+2.572%	44,112	+33.365%
2025-05-09	102.608400	102.730000	102.040000	102.2400	-0.039%	11,628	+36.796%
2025-05-08	102.120000	103.156900	101.960000	102.2800	+0.818%	24,451	+36.742%
2025-05-07	101.509400	101.790000	100.870000	101.4500	+0.525%	15,109	+37.861%
2025-05-06	100.890000	101.315000	100.540000	100.9200	-0.693%	13,755	+38.585%
2025-05-05	101.090000	102.134200	101.090000	101.6241	-0.346%	139,739	+37.625%
2025-05-02	101.260000	102.100000	101.260000	101.9774	+1.642%	14,233	+37.148%
2025-05-01	100.700000	101.250000	100.240000	100.3300	+0.140%	23,847	+39.400%
2025-04-30	99.230000	100.580000	98.400000	100.1900	-0.229%	17,096	+39.595%
2025-04-29	99.430000	100.634870	99.430000	100.4200	+0.581%	12,378	+39.275%
2025-04-28	99.590000	100.020000	99.020000	99.8400	+0.453%	12,538	+40.084%
2025-04-25	99.230000	99.442799	98.850000	99.3900	-0.171%	10,129	+40.718%
2025-04-24	98.020000	99.630000	98.020000	99.5600	+1.748%	89,387	+40.478%
2025-04-23	98.910000	99.720100	97.555000	97.8500	+1.106%	36,203	+42.933%
2025-04-22	95.820000	96.910000	95.620100	96.7800	+2.663%	20,910	+44.513%
2025-04-21	95.590000	95.605000	93.350000	94.2700	-2.149%	38,055	+48.361%
2025-04-17	95.750000	97.040000	95.750000	96.3400	+0.738%	22,223	+45.173%
2025-04-16	96.390000	96.971000	94.900000	95.6345	-1.230%	37,081	+46.244%
2025-04-15	97.060000	97.690000	96.770000	96.8250	-0.170%	25,620	+44.446%
2025-04-14	97.340000	97.370000	95.975000	96.9900	+1.348%	37,795	+44.200%
2025-04-11	94.360000	95.920300	93.239900	95.7000	+1.421%	15,630	+46.144%
2025-04-10	95.850000	95.850000	92.021400	94.3596	-3.141%	25,893	+48.220%
2025-04-09	89.150000	97.797000	88.990000	97.4200	+8.040%	43,543	+43.564%
2025-04-08	94.810000	94.810000	89.090000	90.1700	-1.680%	40,136	+55.107%
2025-04-07	89.630000	92.880000	88.060000	91.7105	-0.821%	58,320	+52.502%
2025-04-04	95.440000	95.580000	92.091000	92.4700	-5.940%	63,486	+51.249%
2025-04-03	99.910000	100.630000	98.140000	98.3100	-5.229%	265,555	+42.264%
2025-04-02	101.620000	103.734200	101.620000	103.7342	+1.046%	31,181	+34.825%
2025-04-01	101.885100	102.900000	101.370000	102.6600	+0.195%	26,212	+36.236%
2025-03-31	100.810000	102.460000	100.430100	102.4600	+0.737%	14,793	+36.502%
2025-03-28	103.110000	103.170000	101.396800	101.7100	-1.568%	21,714	+37.509%
2025-03-27	103.430000	104.025500	103.140000	103.3300	-0.778%	24,007	+35.353%
2025-03-26	104.640000	104.945000	103.810000	104.1400	-0.506%	12,087	+34.300%
2025-03-25	104.570100	104.861400	104.351000	104.6700	+0.220%	254,818	+33.620%
2025-03-24	103.490000	104.560000	103.490000	104.4400	+1.942%	12,701	+33.914%
2025-03-21	101.870000	102.585000	101.870000	102.4500	-0.556%	16,316	+36.515%
2025-03-20	102.650000	103.594900	102.650000	103.0223	-0.279%	13,538	+35.757%
2025-03-19	102.245000	103.880000	102.245000	103.3110	+1.128%	46,187	+35.378%
2025-03-18	102.690000	102.690000	101.825000	102.1591	-0.730%	25,498	+36.904%
2025-03-17	101.720000	103.340000	101.720000	102.9100	+1.259%	23,586	+35.905%
2025-03-14	100.140000	101.665000	100.140000	101.6306	+2.373%	22,412	+37.616%
2025-03-13	100.400000	100.675000	99.020000	99.2746	-1.288%	17,068	+40.882%
2025-03-12	100.337900	101.250000	99.935000	100.5700	-0.069%	17,164	+39.067%
2025-03-11	101.540000	101.540000	100.030000	100.6399	-0.782%	64,778	+38.971%
2025-03-10	102.370000	102.710000	100.732000	101.4326	-2.027%	47,096	+37.885%
2025-03-07	102.500000	103.645000	101.610000	103.5317	+0.762%	10,491	+35.089%
2025-03-06	103.239600	103.950000	102.480000	102.7484	-1.662%	34,850	+36.119%
2025-03-05	103.985000	104.714500	102.940000	104.4847	+0.977%	56,738	+33.857%
2025-03-04	104.720000	104.816800	102.746500	103.4734	-1.763%	99,048	+35.165%
2025-03-03	107.330000	107.485000	104.980000	105.3300	-1.616%	54,978	+32.783%
2025-02-28	105.710000	107.060000	105.470000	107.0600	+1.533%	17,607	+30.637%
2025-02-27	106.570000	106.880000	105.443100	105.4431	-0.871%	16,385	+32.640%
2025-02-26	106.970000	107.295900	106.080000	106.3700	-0.188%	22,341	+31.484%
2025-02-25	106.660000	106.821900	105.720000	106.5700	-0.132%	14,236	+31.238%
2025-02-24	107.200000	107.200000	106.440100	106.7110	-0.174%	11,707	+31.064%
2025-02-21	108.695000	108.695000	106.690000	106.8972	-1.749%	12,911	+30.836%
2025-02-20	109.320000	109.320000	108.143700	108.8000	-0.929%	36,637	+28.548%
2025-02-19	109.410000	109.820000	109.410000	109.8200	-0.064%	20,471	+27.354%
2025-02-18	109.420000	109.890000	109.235000	109.8900	+0.557%	20,063	+27.273%