FJP
First Trust Japan AlphaDEX Fund
stockNASDAQETF
Market OpenOct 5, 2026 9:50:20 AM EDT
78.65USD-1.069%(-0.85)4,217
76.30Bid82.01Ask5.71SpreadFJP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 78.66 | 78.66 | 78.65 | 78.65 | -1.069% | 4,217 | 0.000% |
| 2026-10-02 | 79.42 | 79.91 | 78.62 | 79.50 | +2.277% | 17,347 | -1.069% |
| 2026-10-01 | 77.53 | 78.38 | 77.12 | 77.73 | -0.547% | 10,596 | +1.184% |
| 2026-09-30 | 78.71 | 78.92 | 77.74 | 78.16 | +1.629% | 25,839 | +0.630% |
| 2026-09-29 | 77.30 | 77.55 | 76.35 | 76.91 | -1.159% | 11,156 | +2.269% |
| 2026-09-28 | 77.87 | 78.22 | 77.48 | 77.81 | -1.066% | 4,642 | +1.084% |
| 2026-09-25 | 77.89 | 78.84 | 77.89 | 78.64 | +1.753% | 6,695 | +0.006% |
| 2026-09-24 | 77.34 | 77.70 | 76.59 | 77.29 | -0.786% | 7,484 | +1.760% |
| 2026-09-23 | 77.97 | 78.68 | 77.36 | 77.90 | -1.751% | 12,194 | +0.960% |
| 2026-09-22 | 79.45 | 79.45 | 78.33 | 79.29 | +1.381% | 6,730 | -0.807% |
| 2026-09-21 | 77.84 | 78.21 | 75.58 | 78.21 | +0.817% | 9,270 | +0.563% |
| 2026-09-18 | 77.41 | 77.90 | 76.86 | 77.58 | -1.120% | 12,182 | +1.384% |
| 2026-09-17 | 79.09 | 79.09 | 77.98 | 78.45 | +0.397% | 4,333 | +0.249% |
| 2026-09-16 | 78.47 | 79.27 | 77.47 | 78.14 | +0.917% | 7,158 | +0.646% |
| 2026-09-15 | 77.62 | 77.71 | 76.82 | 77.44 | -0.740% | 3,565 | +1.569% |
| 2026-09-14 | 78.20 | 78.73 | 77.37 | 78.01 | -1.088% | 6,213 | +0.818% |
| 2026-09-11 | 78.68 | 79.30 | 78.42 | 78.87 | +2.382% | 6,008 | -0.279% |
| 2026-09-10 | 77.27 | 77.52 | 76.66 | 77.03 | -0.869% | 3,305 | +2.096% |
| 2026-09-09 | 77.90 | 78.45 | 77.49 | 77.71 | -0.327% | 7,140 | +1.210% |
| 2026-09-08 | 78.31 | 78.54 | 77.52 | 77.96 | -0.413% | 11,827 | +0.879% |
| 2026-09-04 | 78.11 | 78.77 | 77.90 | 78.29 | +0.170% | 9,469 | +0.463% |
| 2026-09-03 | 77.92 | 78.86 | 77.75 | 78.16 | +1.665% | 10,417 | +0.633% |
| 2026-09-02 | 76.42 | 77.17 | 76.22 | 76.88 | +0.780% | 6,267 | +2.309% |
| 2026-09-01 | 76.30 | 77.42 | 76.28 | 76.28 | -0.784% | 35,029 | +3.107% |
| 2026-08-31 | 77.11 | 77.35 | 76.34 | 76.88 | +0.775% | 8,592 | +2.299% |
| 2026-08-28 | 77.25 | 77.25 | 76.16 | 76.29 | -1.122% | 10,154 | +3.092% |
| 2026-08-27 | 76.69 | 77.65 | 76.69 | 77.16 | +0.806% | 6,812 | +1.935% |
| 2026-08-26 | 77.04 | 77.52 | 76.27 | 76.54 | -0.672% | 17,487 | +2.757% |
| 2026-08-25 | 76.96 | 77.39 | 76.56 | 77.06 | +0.666% | 8,599 | +2.066% |
| 2026-08-24 | 76.69 | 77.07 | 76.17 | 76.55 | -0.705% | 6,946 | +2.746% |
| 2026-08-21 | 76.50 | 77.26 | 76.32 | 77.09 | +1.547% | 10,901 | +2.022% |
| 2026-08-20 | 75.85 | 76.46 | 75.83 | 75.92 | -0.211% | 5,471 | +3.601% |
| 2026-08-19 | 76.65 | 76.65 | 75.59 | 76.08 | -0.527% | 8,910 | +3.382% |
| 2026-08-18 | 77.68 | 77.81 | 76.20 | 76.48 | -2.555% | 5,318 | +2.837% |
| 2026-08-17 | 78.79 | 78.96 | 78.22 | 78.48 | +0.919% | 5,684 | +0.210% |
| 2026-08-14 | 78.04 | 78.40 | 77.71 | 77.77 | -0.167% | 8,249 | +1.132% |
| 2026-08-13 | 77.70 | 78.46 | 77.45 | 77.90 | +0.341% | 7,111 | +0.963% |
| 2026-08-12 | 77.37 | 78.05 | 77.36 | 77.64 | +1.623% | 5,857 | +1.307% |
| 2026-08-11 | 76.78 | 76.78 | 75.95 | 76.39 | +0.149% | 9,050 | +2.952% |
| 2026-08-10 | 76.69 | 78.46 | 76.06 | 76.28 | -1.724% | 14,488 | +3.105% |
| 2026-08-07 | 76.87 | 77.78 | 76.87 | 77.62 | +1.472% | 5,233 | +1.327% |
| 2026-08-06 | 76.72 | 77.28 | 76.36 | 76.49 | -0.608% | 5,627 | +2.818% |
| 2026-08-05 | 78.03 | 78.24 | 76.96 | 76.96 | +0.881% | 6,150 | +2.193% |
| 2026-08-04 | 75.47 | 76.32 | 75.25 | 76.29 | +2.272% | 8,176 | +3.093% |
| 2026-08-03 | 74.61 | 75.02 | 74.15 | 74.59 | +0.460% | 4,762 | +5.436% |
| 2026-07-31 | 74.55 | 74.63 | 73.44 | 74.25 | -0.595% | 5,280 | +5.921% |
| 2026-07-30 | 72.67 | 75.33 | 72.67 | 74.70 | +3.568% | 13,481 | +5.290% |
| 2026-07-29 | 72.49 | 72.64 | 71.70 | 72.13 | -0.435% | 10,805 | +9.047% |
| 2026-07-28 | 72.48 | 73.64 | 72.14 | 72.44 | -2.197% | 12,436 | +8.573% |
| 2026-07-27 | 74.73 | 74.73 | 73.75 | 74.07 | +0.288% | 7,013 | +6.187% |
| 2026-07-24 | 73.84 | 74.61 | 73.84 | 73.86 | +0.758% | 13,134 | +6.492% |
| 2026-07-23 | 74.22 | 74.49 | 73.29 | 73.30 | -1.406% | 7,602 | +7.300% |
| 2026-07-22 | 74.51 | 74.91 | 74.17 | 74.34 | -0.300% | 7,822 | +5.791% |
| 2026-07-21 | 74.28 | 75.09 | 74.28 | 74.57 | +1.935% | 16,119 | +5.473% |
| 2026-07-20 | 73.10 | 73.75 | 72.89 | 73.15 | +0.451% | 6,286 | +7.513% |
| 2026-07-17 | 72.32 | 73.22 | 72.32 | 72.83 | -1.527% | 9,750 | +7.999% |
| 2026-07-16 | 73.83 | 74.70 | 73.59 | 73.95 | -2.021% | 6,119 | +6.349% |
| 2026-07-15 | 75.95 | 75.95 | 75.39 | 75.48 | -0.172% | 4,791 | +4.200% |
| 2026-07-14 | 76.13 | 76.37 | 75.34 | 75.61 | +0.955% | 10,173 | +4.021% |
| 2026-07-13 | 74.98 | 75.50 | 74.89 | 74.89 | -2.213% | 5,272 | +5.014% |
| 2026-07-10 | 76.14 | 77.09 | 76.14 | 76.59 | +1.474% | 4,259 | +2.690% |
| 2026-07-09 | 75.56 | 75.82 | 75.10 | 75.48 | -0.030% | 12,641 | +4.203% |
| 2026-07-08 | 76.00 | 76.00 | 74.09 | 75.50 | -0.356% | 11,293 | +4.172% |
| 2026-07-07 | 77.31 | 77.31 | 75.77 | 75.77 | -3.021% | 19,913 | +3.801% |
| 2026-07-06 | 78.22 | 78.62 | 77.57 | 78.13 | +2.471% | 20,417 | +0.666% |
| 2026-07-02 | 76.95 | 77.32 | 75.78 | 76.25 | -0.689% | 10,186 | +3.153% |
| 2026-07-01 | 76.84 | 77.47 | 76.34 | 76.77 | +0.589% | 18,166 | +2.442% |
| 2026-06-30 | 76.05 | 76.87 | 75.94 | 76.33 | -0.170% | 14,612 | +3.046% |
| 2026-06-29 | 76.33 | 76.68 | 75.87 | 76.45 | -0.666% | 16,350 | +2.871% |
| 2026-06-26 | 76.55 | 77.61 | 76.25 | 76.97 | +0.710% | 8,484 | +2.186% |
| 2026-06-25 | 77.63 | 77.63 | 76.42 | 76.42 | -0.708% | 7,243 | +2.911% |
| 2026-06-24 | 76.89 | 77.39 | 76.59 | 76.97 | +0.352% | 11,254 | +2.183% |
| 2026-06-23 | 76.31 | 77.12 | 76.24 | 76.70 | -3.661% | 5,763 | +2.542% |
| 2026-06-22 | 79.35 | 80.04 | 79.13 | 79.61 | +1.092% | 9,689 | -1.212% |
| 2026-06-18 | 78.66 | 79.34 | 78.54 | 78.75 | +1.247% | 13,084 | -0.133% |
| 2026-06-17 | 78.22 | 79.22 | 77.78 | 77.78 | -0.454% | 9,819 | +1.112% |
| 2026-06-16 | 77.98 | 78.73 | 77.98 | 78.14 | +0.722% | 3,595 | +0.653% |
| 2026-06-15 | 78.22 | 78.27 | 77.25 | 77.58 | +2.760% | 4,895 | +1.379% |
| 2026-06-12 | 75.61 | 76.26 | 75.12 | 75.50 | +1.054% | 10,913 | +4.177% |
| 2026-06-11 | 73.30 | 74.71 | 72.33 | 74.71 | +2.482% | 5,179 | +5.275% |
| 2026-06-10 | 73.47 | 73.47 | 72.77 | 72.90 | -2.102% | 7,095 | +7.888% |
| 2026-06-09 | 74.92 | 75.98 | 73.88 | 74.47 | -0.534% | 12,985 | +5.620% |
| 2026-06-08 | 74.83 | 75.56 | 74.51 | 74.86 | +0.530% | 6,626 | +5.056% |
| 2026-06-05 | 76.54 | 76.54 | 74.43 | 74.47 | -3.009% | 7,905 | +5.613% |
| 2026-06-04 | 76.53 | 77.42 | 75.92 | 76.78 | +0.169% | 14,748 | +2.436% |
| 2026-06-03 | 76.87 | 77.28 | 76.32 | 76.65 | +0.001% | 6,420 | +2.608% |
| 2026-06-02 | 75.57 | 77.21 | 75.57 | 76.65 | +0.796% | 4,970 | +2.609% |
| 2026-06-01 | 76.08 | 78.24 | 75.53 | 76.05 | -2.488% | 7,923 | +3.426% |
| 2026-05-29 | 77.54 | 77.98 | 77.24 | 77.98 | +0.470% | 7,068 | +0.853% |
| 2026-05-28 | 77.56 | 77.68 | 77.56 | 77.62 | -0.071% | 3,610 | +1.327% |
| 2026-05-27 | 77.58 | 78.09 | 76.77 | 77.67 | -0.956% | 23,809 | +1.255% |
| 2026-05-26 | 78.23 | 78.94 | 78.23 | 78.42 | +3.007% | 11,657 | +0.287% |
| 2026-05-22 | 76.31 | 76.73 | 75.58 | 76.14 | +0.218% | 23,003 | +3.303% |
| 2026-05-21 | 75.24 | 75.97 | 75.07 | 75.97 | +0.018% | 3,899 | +3.528% |
| 2026-05-20 | 74.75 | 76.22 | 74.75 | 75.96 | +0.445% | 11,590 | +3.546% |
| 2026-05-19 | 75.49 | 76.47 | 74.85 | 75.62 | -2.047% | 9,229 | +4.007% |
| 2026-05-18 | 77.21 | 77.44 | 76.66 | 77.20 | -0.758% | 5,128 | +1.878% |
| 2026-05-15 | 77.98 | 77.98 | 77.40 | 77.79 | -2.549% | 8,417 | +1.106% |
| 2026-05-14 | 79.86 | 80.44 | 79.41 | 79.83 | -0.672% | 6,166 | -1.472% |
| 2026-05-13 | 80.07 | 80.73 | 79.74 | 80.36 | +0.012% | 5,437 | -2.134% |
| 2026-05-12 | 80.27 | 80.85 | 79.77 | 80.36 | +1.006% | 6,325 | -2.122% |
| 2026-05-11 | 79.30 | 80.00 | 79.17 | 79.56 | +1.221% | 6,118 | -1.138% |
| 2026-05-08 | 78.35 | 78.79 | 78.35 | 78.60 | +0.951% | 4,728 | +0.070% |
| 2026-05-07 | 77.85 | 78.69 | 77.41 | 77.86 | +0.680% | 11,340 | +1.021% |
| 2026-05-06 | 77.25 | 77.85 | 77.25 | 77.33 | +2.524% | 5,159 | +1.709% |
| 2026-05-05 | 74.89 | 75.88 | 74.89 | 75.42 | +1.255% | 8,197 | +4.276% |
| 2026-05-04 | 75.03 | 75.11 | 74.08 | 74.49 | -0.680% | 6,795 | +5.585% |
| 2026-05-01 | 75.24 | 75.52 | 74.55 | 75.00 | -1.082% | 11,154 | +4.867% |
| 2026-04-30 | 75.44 | 75.86 | 74.84 | 75.82 | +3.002% | 12,922 | +3.733% |
| 2026-04-29 | 74.11 | 74.11 | 73.27 | 73.61 | -1.499% | 8,106 | +6.847% |
| 2026-04-28 | 74.48 | 75.21 | 74.24 | 74.73 | +1.812% | 15,301 | +5.246% |
| 2026-04-27 | 73.69 | 74.25 | 73.40 | 73.40 | -0.184% | 6,318 | +7.153% |
| 2026-04-24 | 73.38 | 73.60 | 72.75 | 73.53 | +0.375% | 5,393 | +6.956% |
| 2026-04-23 | 73.58 | 73.75 | 72.92 | 73.26 | -0.808% | 5,547 | +7.357% |
| 2026-04-22 | 73.37 | 73.86 | 73.37 | 73.86 | +0.350% | 3,684 | +6.490% |
| 2026-04-21 | 74.32 | 74.44 | 73.43 | 73.60 | -1.847% | 25,492 | +6.863% |
| 2026-04-20 | 75.30 | 75.31 | 74.38 | 74.98 | -2.301% | 7,864 | +4.889% |
| 2026-04-17 | 75.91 | 79.28 | 75.91 | 76.75 | +0.742% | 54,154 | +2.476% |
| 2026-04-16 | 76.28 | 76.68 | 75.66 | 76.19 | +0.281% | 17,113 | +3.236% |
| 2026-04-15 | 75.70 | 75.97 | 75.33 | 75.97 | -1.310% | 11,455 | +3.526% |
| 2026-04-14 | 75.90 | 77.54 | 71.50 | 76.98 | +1.430% | 6,360 | +2.169% |
| 2026-04-13 | 74.74 | 75.89 | 74.59 | 75.89 | -0.138% | 6,052 | +3.630% |
| 2026-04-10 | 76.18 | 76.67 | 75.75 | 76.00 | -0.249% | 7,424 | +3.487% |
| 2026-04-09 | 75.69 | 76.95 | 75.12 | 76.19 | -1.538% | 13,087 | +3.229% |
| 2026-04-08 | 80.40 | 80.40 | 76.01 | 77.38 | +5.869% | 9,320 | +1.641% |
| 2026-04-07 | 72.73 | 73.25 | 71.93 | 73.09 | -1.065% | 16,369 | +7.607% |
| 2026-04-06 | 73.71 | 74.45 | 73.28 | 73.88 | +0.643% | 4,114 | +6.461% |
| 2026-04-02 | 72.27 | 73.80 | 71.88 | 73.41 | -1.832% | 15,474 | +7.145% |
| 2026-04-01 | 74.77 | 75.34 | 74.35 | 74.78 | +2.996% | 13,750 | +5.182% |
| 2026-03-31 | 70.24 | 72.97 | 70.24 | 72.60 | +2.192% | 25,880 | +8.333% |
| 2026-03-30 | 71.84 | 71.97 | 70.35 | 71.04 | +0.175% | 45,689 | +10.708% |
| 2026-03-27 | 71.53 | 71.95 | 70.57 | 70.92 | -1.214% | 8,835 | +10.902% |
| 2026-03-26 | 72.41 | 72.88 | 71.52 | 71.79 | -1.946% | 20,796 | +9.556% |
| 2026-03-25 | 72.92 | 73.89 | 72.92 | 73.22 | +1.915% | 4,332 | +7.423% |
| 2026-03-24 | 71.17 | 72.51 | 71.17 | 71.84 | +0.348% | 9,044 | +9.481% |
| 2026-03-23 | 71.59 | 72.29 | 71.06 | 71.59 | +2.067% | 29,575 | +9.862% |
| 2026-03-20 | 72.20 | 72.33 | 69.85 | 70.14 | -3.684% | 7,897 | +12.133% |
| 2026-03-19 | 71.61 | 73.26 | 71.61 | 72.82 | -0.452% | 4,375 | +8.001% |
| 2026-03-18 | 73.58 | 73.89 | 72.65 | 73.15 | -0.180% | 5,980 | +7.514% |
| 2026-03-17 | 73.84 | 73.99 | 72.88 | 73.28 | +0.116% | 14,033 | +7.321% |
| 2026-03-16 | 72.62 | 73.20 | 72.55 | 73.20 | +1.759% | 11,925 | +7.445% |
| 2026-03-13 | 72.40 | 72.57 | 71.51 | 71.94 | -1.038% | 12,105 | +9.335% |
| 2026-03-12 | 73.61 | 73.61 | 72.42 | 72.69 | -2.154% | 9,492 | +8.199% |
| 2026-03-11 | 74.30 | 74.45 | 73.69 | 74.29 | +0.374% | 3,687 | +5.869% |
| 2026-03-10 | 74.18 | 75.76 | 73.18 | 74.01 | +1.586% | 12,827 | +6.265% |
| 2026-03-09 | 71.48 | 72.86 | 70.70 | 72.86 | -0.883% | 20,779 | +7.950% |
| 2026-03-06 | 73.50 | 74.16 | 71.62 | 73.51 | -2.087% | 12,650 | +6.997% |
| 2026-03-05 | 75.59 | 75.69 | 73.96 | 75.07 | -3.449% | 13,462 | +4.764% |
| 2026-03-04 | 76.38 | 77.93 | 75.87 | 77.75 | +1.125% | 13,366 | +1.151% |
| 2026-03-03 | 75.11 | 77.28 | 73.16 | 76.89 | -4.556% | 15,770 | +2.289% |
| 2026-03-02 | 79.70 | 80.56 | 79.59 | 80.56 | -1.684% | 9,672 | -2.371% |
| 2026-02-27 | 82.02 | 82.35 | 81.86 | 81.94 | +0.750% | 10,940 | -4.015% |
| 2026-02-26 | 81.29 | 81.65 | 80.46 | 81.33 | -0.775% | 11,883 | -3.295% |
| 2026-02-25 | 81.06 | 82.45 | 81.06 | 81.97 | +1.313% | 16,315 | -4.044% |
| 2026-02-24 | 79.91 | 81.34 | 79.91 | 80.90 | +0.199% | 13,009 | -2.785% |
| 2026-02-23 | 80.72 | 81.33 | 80.20 | 80.74 | +0.502% | 12,351 | -2.591% |
| 2026-02-20 | 79.73 | 80.55 | 79.63 | 80.34 | -0.214% | 6,842 | -2.102% |
| 2026-02-19 | 79.91 | 80.97 | 79.91 | 80.51 | +0.316% | 8,754 | -2.312% |
| 2026-02-18 | 80.55 | 81.07 | 79.95 | 80.26 | -0.511% | 22,640 | -2.004% |
| 2026-02-17 | 80.75 | 80.75 | 79.53 | 80.67 | -0.565% | 17,345 | -2.504% |
| 2026-02-13 | 81.14 | 81.39 | 80.15 | 81.13 | -0.022% | 18,280 | -3.055% |
| 2026-02-12 | 81.46 | 81.68 | 80.86 | 81.15 | +1.073% | 15,483 | -3.076% |
| 2026-02-11 | 80.20 | 80.83 | 79.82 | 80.28 | +0.608% | 36,501 | -2.036% |
| 2026-02-10 | 79.68 | 80.21 | 79.52 | 79.80 | +2.293% | 12,354 | -1.441% |
| 2026-02-09 | 76.76 | 78.45 | 76.71 | 78.01 | +1.983% | 11,248 | +0.819% |
| 2026-02-06 | 75.95 | 76.64 | 75.83 | 76.49 | +3.504% | 11,132 | +2.818% |
| 2026-02-05 | 73.93 | 74.46 | 73.45 | 73.91 | -1.393% | 12,773 | +6.420% |
| 2026-02-04 | 74.77 | 75.43 | 74.46 | 74.95 | +2.511% | 16,062 | +4.938% |
| 2026-02-03 | 71.83 | 73.17 | 71.83 | 73.11 | +2.319% | 21,662 | +7.573% |
| 2026-02-02 | 71.50 | 71.75 | 70.94 | 71.46 | -0.698% | 33,706 | +10.068% |
| 2026-01-30 | 72.11 | 72.22 | 71.69 | 71.96 | -0.445% | 8,036 | +9.299% |
| 2026-01-29 | 72.38 | 72.41 | 71.12 | 72.28 | +1.560% | 21,856 | +8.813% |
| 2026-01-28 | 71.24 | 71.24 | 70.53 | 71.17 | -0.838% | 11,744 | +10.510% |
| 2026-01-27 | 71.37 | 71.88 | 71.37 | 71.77 | +1.788% | 13,168 | +9.584% |
| 2026-01-26 | 70.91 | 70.91 | 70.45 | 70.51 | +0.185% | 5,458 | +11.544% |
| 2026-01-23 | 70.00 | 70.71 | 69.89 | 70.38 | -0.340% | 8,604 | +11.750% |
| 2026-01-22 | 70.82 | 70.99 | 70.22 | 70.62 | +0.175% | 10,572 | +11.371% |
| 2026-01-21 | 69.94 | 70.50 | 69.55 | 70.50 | +1.970% | 6,871 | +11.566% |
| 2026-01-20 | 69.35 | 69.89 | 69.14 | 69.14 | -2.336% | 7,995 | +13.763% |
| 2026-01-16 | 70.94 | 71.34 | 70.53 | 70.79 | +0.453% | 13,233 | +11.105% |
| 2026-01-15 | 71.00 | 71.00 | 70.18 | 70.47 | +0.097% | 12,007 | +11.608% |
| 2026-01-14 | 70.62 | 70.78 | 70.00 | 70.40 | +0.859% | 5,598 | +11.716% |
| 2026-01-13 | 70.38 | 70.38 | 69.30 | 69.80 | -1.070% | 12,050 | +12.676% |
| 2026-01-12 | 70.46 | 70.95 | 70.23 | 70.56 | +0.351% | 10,767 | +11.470% |
| 2026-01-09 | 69.87 | 70.47 | 69.87 | 70.31 | +1.890% | 13,307 | +11.861% |
| 2026-01-08 | 68.83 | 69.17 | 68.72 | 69.01 | +0.432% | 10,789 | +13.975% |
| 2026-01-07 | 68.86 | 68.92 | 68.67 | 68.71 | +0.146% | 10,165 | +14.467% |
| 2026-01-06 | 68.97 | 69.17 | 68.45 | 68.61 | -0.291% | 18,634 | +14.633% |
| 2026-01-05 | 68.57 | 69.11 | 67.97 | 68.81 | +2.048% | 8,386 | +14.300% |
| 2026-01-02 | 67.61 | 67.78 | 67.17 | 67.43 | +0.379% | 9,336 | +16.641% |
| 2025-12-31 | 67.27 | 67.40 | 66.72 | 67.17 | -0.386% | 8,051 | +17.082% |
| 2025-12-30 | 67.59 | 67.77 | 67.37 | 67.44 | -0.207% | 22,677 | +16.631% |
| 2025-12-29 | 67.22 | 67.76 | 67.22 | 67.58 | +0.648% | 7,090 | +16.389% |
| 2025-12-26 | 67.49 | 67.49 | 66.76 | 67.14 | -0.710% | 2,710 | +17.143% |
| 2025-12-24 | 67.54 | 67.76 | 67.29 | 67.62 | +0.156% | 2,938 | +16.312% |
| 2025-12-23 | 67.64 | 67.96 | 67.23 | 67.52 | +0.671% | 5,025 | +16.493% |
| 2025-12-22 | 67.13 | 67.53 | 66.95 | 67.07 | -0.563% | 6,163 | +17.274% |
| 2025-12-19 | 67.37 | 67.62 | 67.17 | 67.44 | +0.891% | 6,400 | +16.614% |
| 2025-12-18 | 67.21 | 67.33 | 66.69 | 66.85 | +0.190% | 7,507 | +17.653% |
| 2025-12-17 | 66.81 | 67.10 | 66.72 | 66.72 | -1.313% | 3,915 | +17.876% |
| 2025-12-16 | 67.69 | 67.81 | 67.32 | 67.61 | -1.448% | 10,047 | +16.329% |
| 2025-12-15 | 69.01 | 69.01 | 68.09 | 68.60 | +1.199% | 9,477 | +14.645% |
| 2025-12-12 | 67.92 | 67.99 | 67.64 | 67.79 | -2.009% | 5,968 | +16.020% |
| 2025-12-11 | 68.79 | 69.38 | 68.79 | 69.18 | +0.181% | 5,030 | +13.689% |
| 2025-12-10 | 68.30 | 69.36 | 68.14 | 69.06 | +1.529% | 8,413 | +13.895% |
| 2025-12-09 | 68.10 | 68.61 | 67.95 | 68.02 | +0.162% | 15,663 | +15.636% |
| 2025-12-08 | 67.89 | 68.38 | 67.54 | 67.91 | +0.473% | 7,919 | +15.824% |
| 2025-12-05 | 68.79 | 68.79 | 67.36 | 67.58 | -0.156% | 6,606 | +16.372% |
| 2025-12-04 | 68.02 | 68.09 | 67.41 | 67.69 | +0.178% | 11,849 | +16.191% |
| 2025-12-03 | 67.19 | 67.79 | 67.19 | 67.57 | +0.491% | 7,211 | +16.398% |
| 2025-12-02 | 67.31 | 67.60 | 66.81 | 67.24 | -0.687% | 10,183 | +16.969% |
| 2025-12-01 | 68.24 | 68.28 | 67.61 | 67.70 | -0.806% | 8,506 | +16.166% |
| 2025-11-28 | 68.51 | 68.65 | 67.84 | 68.25 | -0.270% | 3,664 | +15.230% |
| 2025-11-26 | 67.93 | 68.58 | 67.92 | 68.44 | +1.348% | 15,978 | +14.918% |
| 2025-11-25 | 66.87 | 67.56 | 66.87 | 67.53 | +0.825% | 4,954 | +16.467% |
| 2025-11-24 | 66.52 | 67.00 | 66.39 | 66.98 | +0.309% | 4,567 | +17.427% |
| 2025-11-21 | 66.47 | 67.04 | 66.20 | 66.77 | +1.855% | 6,772 | +17.791% |
| 2025-11-20 | 66.18 | 66.48 | 65.34 | 65.56 | -0.877% | 6,087 | +19.976% |
| 2025-11-19 | 65.91 | 66.14 | 65.74 | 66.14 | +0.106% | 2,439 | +18.923% |
| 2025-11-18 | 65.89 | 66.28 | 65.54 | 66.06 | -1.359% | 7,199 | +19.049% |
| 2025-11-17 | 67.40 | 67.76 | 66.94 | 66.97 | -1.896% | 9,999 | +17.432% |
| 2025-11-14 | 68.14 | 68.64 | 67.76 | 68.27 | +1.230% | 18,862 | +15.205% |
| 2025-11-13 | 68.17 | 68.64 | 67.36 | 67.44 | -0.590% | 5,529 | +16.622% |
| 2025-11-12 | 67.65 | 68.13 | 67.47 | 67.84 | +0.377% | 5,659 | +15.935% |
| 2025-11-11 | 67.33 | 67.64 | 66.99 | 67.58 | -0.199% | 34,924 | +16.372% |
| 2025-11-10 | 67.39 | 67.76 | 67.04 | 67.72 | +0.708% | 4,266 | +16.140% |
| 2025-11-07 | 66.58 | 67.38 | 66.47 | 67.24 | +0.350% | 10,983 | +16.962% |
| 2025-11-06 | 66.79 | 67.22 | 66.45 | 67.01 | +0.623% | 4,176 | +17.371% |
| 2025-11-05 | 66.52 | 66.78 | 66.08 | 66.59 | +0.425% | 14,920 | +18.102% |
| 2025-11-04 | 66.21 | 66.85 | 66.10 | 66.31 | -0.002% | 9,629 | +18.603% |
| 2025-11-03 | 66.23 | 66.65 | 66.17 | 66.31 | -0.098% | 5,071 | +18.601% |
| 2025-10-31 | 66.68 | 66.84 | 66.14 | 66.38 | -0.075% | 10,543 | +18.484% |
| 2025-10-30 | 66.17 | 66.64 | 66.17 | 66.43 | +0.659% | 6,806 | +18.395% |
| 2025-10-29 | 66.40 | 66.64 | 65.91 | 66.00 | -0.960% | 13,459 | +19.176% |
| 2025-10-28 | 66.40 | 66.84 | 66.33 | 66.64 | -0.552% | 5,162 | +18.031% |
| 2025-10-27 | 66.89 | 67.05 | 66.62 | 67.00 | +1.099% | 5,594 | +17.379% |
| 2025-10-24 | 66.17 | 66.69 | 65.91 | 66.28 | +0.389% | 7,619 | +18.669% |
| 2025-10-23 | 66.03 | 66.10 | 65.84 | 66.02 | +0.479% | 6,321 | +19.131% |
| 2025-10-22 | 65.71 | 66.08 | 65.45 | 65.70 | +0.545% | 4,940 | +19.702% |
| 2025-10-21 | 65.25 | 65.70 | 64.93 | 65.35 | -0.995% | 5,587 | +20.355% |
| 2025-10-20 | 65.91 | 66.50 | 65.91 | 66.01 | +0.756% | 5,458 | +19.157% |
| 2025-10-17 | 65.11 | 65.63 | 63.69 | 65.51 | +0.309% | 5,340 | +20.058% |
| 2025-10-16 | 65.32 | 65.74 | 64.92 | 65.31 | +0.282% | 5,515 | +20.428% |
| 2025-10-15 | 65.17 | 65.28 | 64.57 | 65.13 | +1.508% | 6,814 | +20.768% |
| 2025-10-14 | 63.62 | 64.85 | 63.51 | 64.16 | +1.026% | 13,006 | +22.589% |
| 2025-10-13 | 63.51 | 64.57 | 62.01 | 63.51 | +0.980% | 10,839 | +23.846% |
| 2025-10-10 | 63.77 | 65.33 | 62.16 | 62.89 | -3.528% | 26,401 | +25.060% |
| 2025-10-09 | 65.69 | 65.69 | 64.92 | 65.19 | -0.509% | 9,777 | +20.647% |
| 2025-10-08 | 65.47 | 65.66 | 64.87 | 65.52 | +0.389% | 7,293 | +20.033% |
| 2025-10-07 | 65.50 | 66.08 | 65.06 | 65.27 | -1.001% | 20,228 | +20.499% |
| 2025-10-06 | 66.05 | 66.60 | 65.69 | 65.93 | +0.905% | 7,875 | +19.293% |
| 2025-10-03 | 65.28 | 65.69 | 65.16 | 65.34 | +1.241% | 5,036 | +20.373% |
| 2025-10-02 | 64.73 | 64.82 | 64.14 | 64.54 | -0.569% | 16,168 | +21.867% |
| 2025-10-01 | 65.27 | 65.41 | 64.79 | 64.91 | -0.396% | 7,866 | +21.173% |
| 2025-09-30 | 65.01 | 65.21 | 64.86 | 65.17 | -0.912% | 5,022 | +20.694% |
| 2025-09-29 | 66.08 | 66.13 | 65.24 | 65.77 | +0.451% | 16,496 | +19.592% |
| 2025-09-26 | 65.43 | 65.77 | 65.02 | 65.47 | +0.139% | 12,652 | +20.131% |
| 2025-09-25 | 65.22 | 65.65 | 65.00 | 65.38 | -0.621% | 6,799 | +20.299% |
| 2025-09-24 | 65.87 | 66.25 | 65.52 | 65.79 | -0.153% | 9,105 | +19.552% |
| 2025-09-23 | 66.38 | 66.38 | 65.88 | 65.89 | -0.456% | 5,833 | +19.370% |
| 2025-09-22 | 65.80 | 66.21 | 65.72 | 66.19 | +0.240% | 7,138 | +18.825% |
| 2025-09-19 | 66.11 | 66.38 | 66.00 | 66.03 | -0.710% | 7,208 | +19.111% |
| 2025-09-18 | 66.29 | 66.81 | 66.15 | 66.50 | -0.091% | 14,652 | +18.266% |
| 2025-09-17 | 66.72 | 67.24 | 66.31 | 66.56 | -0.660% | 6,926 | +18.158% |
| 2025-09-16 | 67.16 | 67.32 | 66.82 | 67.01 | -0.460% | 56,758 | +17.379% |
| 2025-09-15 | 67.32 | 67.63 | 66.77 | 67.31 | +0.794% | 18,206 | +16.839% |
| 2025-09-12 | 66.61 | 66.95 | 66.58 | 66.78 | -0.581% | 5,824 | +17.766% |
| 2025-09-11 | 66.84 | 67.55 | 66.72 | 67.17 | +0.879% | 20,072 | +17.082% |
| 2025-09-10 | 66.73 | 66.85 | 66.58 | 66.59 | +0.256% | 5,356 | +18.111% |
| 2025-09-09 | 66.21 | 66.43 | 65.79 | 66.42 | -0.984% | 7,065 | +18.413% |
| 2025-09-08 | 66.83 | 67.40 | 66.77 | 67.08 | +2.155% | 5,589 | +17.248% |
| 2025-09-05 | 65.95 | 66.03 | 65.44 | 65.67 | +0.820% | 5,579 | +19.775% |
| 2025-09-04 | 65.35 | 65.49 | 65.03 | 65.13 | +0.487% | 9,103 | +20.757% |
| 2025-09-03 | 64.58 | 65.09 | 64.39 | 64.81 | +0.039% | 5,435 | +21.345% |
| 2025-09-02 | 64.48 | 64.85 | 64.38 | 64.79 | +0.436% | 4,602 | +21.393% |
| 2025-08-29 | 64.54 | 64.89 | 64.05 | 64.51 | -0.757% | 5,475 | +21.922% |
| 2025-08-28 | 64.77 | 65.39 | 64.65 | 65.00 | +0.924% | 5,055 | +21.000% |
| 2025-08-27 | 64.02 | 64.73 | 63.91 | 64.41 | -0.176% | 6,436 | +22.118% |
| 2025-08-26 | 64.20 | 64.72 | 64.20 | 64.52 | -0.234% | 11,864 | +21.903% |
| 2025-08-25 | 65.02 | 65.09 | 64.52 | 64.67 | -0.994% | 10,142 | +21.617% |
| 2025-08-22 | 64.98 | 68.09 | 64.98 | 65.32 | +1.239% | 13,594 | +20.409% |
| 2025-08-21 | 64.68 | 64.68 | 64.17 | 64.52 | -0.428% | 5,819 | +21.900% |
| 2025-08-20 | 64.38 | 65.07 | 64.36 | 64.80 | -0.201% | 5,593 | +21.379% |
| 2025-08-19 | 64.91 | 65.19 | 64.55 | 64.93 | -0.003% | 19,843 | +21.134% |
| 2025-08-18 | 65.01 | 65.15 | 64.66 | 64.93 | -0.200% | 8,436 | +21.130% |
| 2025-08-15 | 64.71 | 65.13 | 64.31 | 65.06 | +1.678% | 13,368 | +20.888% |
| 2025-08-14 | 63.99 | 64.35 | 63.52 | 63.99 | -1.133% | 6,614 | +22.916% |
| 2025-08-13 | 64.45 | 64.75 | 64.00 | 64.72 | +0.155% | 7,562 | +21.523% |
| 2025-08-12 | 63.86 | 64.62 | 63.86 | 64.62 | +1.111% | 9,391 | +21.712% |
| 2025-08-11 | 63.97 | 64.09 | 63.42 | 63.91 | +0.559% | 8,999 | +23.064% |
| 2025-08-08 | 63.74 | 64.06 | 63.55 | 63.55 | +0.753% | 12,211 | +23.751% |
| 2025-08-07 | 62.96 | 63.41 | 62.56 | 63.08 | +0.965% | 8,504 | +24.683% |
| 2025-08-06 | 62.42 | 62.51 | 61.97 | 62.48 | +1.812% | 10,155 | +25.887% |
| 2025-08-05 | 61.51 | 61.70 | 60.95 | 61.37 | -0.195% | 8,923 | +28.168% |
| 2025-08-04 | 61.45 | 61.86 | 61.04 | 61.48 | +1.771% | 13,288 | +27.917% |
| 2025-08-01 | 60.06 | 60.43 | 59.84 | 60.41 | +1.780% | 7,459 | +30.183% |
| 2025-07-31 | 59.40 | 59.75 | 59.08 | 59.36 | -0.355% | 5,276 | +32.500% |
| 2025-07-30 | 59.26 | 60.13 | 59.26 | 59.57 | +0.853% | 6,964 | +32.030% |
| 2025-07-29 | 59.40 | 59.40 | 58.76 | 59.07 | -0.344% | 9,931 | +33.155% |
| 2025-07-28 | 60.86 | 60.86 | 59.05 | 59.27 | -1.373% | 7,421 | +32.698% |
| 2025-07-25 | 60.33 | 60.33 | 59.86 | 60.09 | -0.997% | 8,173 | +30.876% |
| 2025-07-24 | 60.62 | 61.12 | 60.51 | 60.70 | -0.271% | 13,054 | +29.572% |
| 2025-07-23 | 61.22 | 61.29 | 60.48 | 60.87 | +3.082% | 10,601 | +29.220% |
| 2025-07-22 | 59.38 | 59.38 | 58.75 | 59.05 | +1.000% | 5,295 | +33.203% |
| 2025-07-21 | 58.53 | 58.89 | 58.46 | 58.46 | +1.397% | 5,542 | +34.535% |
| 2025-07-18 | 58.33 | 58.33 | 57.61 | 57.66 | -0.987% | 12,712 | +36.415% |
| 2025-07-17 | 58.02 | 58.57 | 58.02 | 58.23 | +0.405% | 13,332 | +35.068% |
| 2025-07-16 | 58.03 | 58.29 | 57.38 | 57.99 | +0.791% | 5,898 | +35.615% |
| 2025-07-15 | 58.24 | 58.24 | 57.29 | 57.54 | -1.408% | 13,718 | +36.688% |
| 2025-07-14 | 58.65 | 58.73 | 58.35 | 58.36 | +0.140% | 7,650 | +34.764% |
| 2025-07-11 | 58.25 | 58.59 | 57.92 | 58.28 | -0.874% | 6,441 | +34.952% |
| 2025-07-10 | 58.87 | 59.14 | 58.35 | 58.79 | -0.753% | 7,662 | +33.773% |
| 2025-07-09 | 59.00 | 59.24 | 58.50 | 59.24 | +0.356% | 5,879 | +32.765% |
| 2025-07-08 | 58.63 | 59.03 | 58.43 | 59.03 | +1.811% | 12,558 | +33.237% |
| 2025-07-07 | 59.35 | 59.35 | 57.95 | 57.98 | -3.157% | 21,452 | +35.650% |
| 2025-07-03 | 59.57 | 59.98 | 59.48 | 59.87 | +0.537% | 2,377 | +31.368% |
| 2025-07-02 | 59.73 | 59.90 | 59.15 | 59.55 | -0.684% | 13,591 | +32.074% |
| 2025-07-01 | 59.88 | 60.26 | 59.67 | 59.96 | +0.402% | 41,764 | +31.171% |
| 2025-06-30 | 59.77 | 59.87 | 59.33 | 59.72 | -0.748% | 6,472 | +31.698% |
| 2025-06-27 | 60.17 | 60.43 | 59.77 | 60.17 | +1.450% | 29,525 | +30.713% |
| 2025-06-26 | 59.03 | 59.31 | 58.53 | 59.31 | +1.772% | 5,318 | +32.608% |
| 2025-06-25 | 58.41 | 58.53 | 57.86 | 58.28 | -0.039% | 3,775 | +34.958% |
| 2025-06-24 | 58.58 | 58.72 | 58.26 | 58.30 | -0.495% | 3,907 | +34.906% |
| 2025-06-23 | 57.57 | 58.59 | 57.57 | 58.59 | +1.131% | 3,810 | +34.238% |
| 2025-06-20 | 58.39 | 58.63 | 57.94 | 57.94 | -2.219% | 6,561 | +35.756% |
| 2025-06-18 | 58.97 | 59.33 | 58.86 | 59.25 | +1.979% | 3,854 | +32.743% |
| 2025-06-17 | 58.73 | 58.99 | 58.10 | 58.10 | -2.221% | 3,808 | +35.370% |
| 2025-06-16 | 59.50 | 59.66 | 59.13 | 59.42 | +0.729% | 3,743 | +32.363% |
| 2025-06-13 | 58.62 | 59.39 | 58.43 | 58.99 | +0.144% | 6,534 | +33.328% |
| 2025-06-12 | 58.77 | 59.31 | 58.61 | 58.91 | +0.538% | 6,525 | +33.520% |
| 2025-06-11 | 58.22 | 58.81 | 58.16 | 58.59 | -0.611% | 15,671 | +34.238% |
| 2025-06-10 | 58.39 | 58.95 | 58.39 | 58.95 | +0.735% | 5,057 | +33.418% |
| 2025-06-09 | 58.79 | 59.20 | 58.44 | 58.52 | -1.132% | 4,633 | +34.398% |
| 2025-06-06 | 59.33 | 59.33 | 58.66 | 59.19 | +1.172% | 3,632 | +32.877% |
| 2025-06-05 | 58.95 | 58.95 | 58.25 | 58.50 | -1.458% | 7,663 | +34.434% |
| 2025-06-04 | 59.21 | 59.43 | 58.77 | 59.37 | +0.465% | 8,347 | +32.474% |
| 2025-06-03 | 59.45 | 60.54 | 58.81 | 59.09 | -1.607% | 9,600 | +33.091% |
| 2025-06-02 | 59.22 | 60.06 | 58.89 | 60.06 | +2.178% | 6,889 | +30.952% |
| 2025-05-30 | 58.70 | 59.01 | 58.31 | 58.78 | +1.450% | 7,622 | +33.804% |
| 2025-05-29 | 58.52 | 58.61 | 57.84 | 57.94 | -0.737% | 7,348 | +35.744% |
| 2025-05-28 | 58.38 | 58.55 | 57.93 | 58.37 | -1.001% | 8,349 | +34.744% |
| 2025-05-27 | 58.88 | 59.45 | 58.82 | 58.96 | +1.887% | 14,448 | +33.396% |
| 2025-05-23 | 57.35 | 57.97 | 57.25 | 57.87 | +0.869% | 6,193 | +35.912% |
| 2025-05-22 | 57.41 | 57.96 | 57.14 | 57.37 | -0.399% | 8,200 | +37.093% |
| 2025-05-21 | 57.83 | 57.98 | 57.24 | 57.60 | +0.348% | 6,646 | +36.545% |
| 2025-05-20 | 57.25 | 57.82 | 57.09 | 57.40 | +0.297% | 11,356 | +37.021% |
| 2025-05-19 | 56.85 | 57.41 | 56.82 | 57.23 | +0.562% | 5,192 | +37.428% |
| 2025-05-16 | 56.93 | 57.67 | 56.74 | 56.91 | -0.507% | 12,351 | +38.201% |
| 2025-05-15 | 56.72 | 57.20 | 56.36 | 57.20 | +1.947% | 38,607 | +37.500% |
| 2025-05-14 | 56.79 | 56.79 | 56.11 | 56.11 | -0.817% | 10,932 | +40.177% |
| 2025-05-13 | 56.19 | 56.84 | 56.19 | 56.57 | -0.071% | 7,560 | +39.031% |
| 2025-05-12 | 57.07 | 57.27 | 56.41 | 56.61 | -0.035% | 8,903 | +38.933% |
| 2025-05-09 | 56.53 | 56.63 | 56.04 | 56.63 | +1.233% | 9,729 | +38.884% |
| 2025-05-08 | 56.26 | 56.77 | 55.94 | 55.94 | -1.044% | 4,259 | +40.597% |
| 2025-05-07 | 55.99 | 56.53 | 55.73 | 56.53 | +0.462% | 5,827 | +39.130% |
| 2025-05-06 | 56.57 | 56.57 | 56.10 | 56.27 | -0.846% | 4,142 | +39.773% |
| 2025-05-05 | 55.87 | 56.84 | 55.87 | 56.75 | +2.160% | 10,061 | +38.590% |
| 2025-05-02 | 55.99 | 56.31 | 55.53 | 55.55 | -0.519% | 6,082 | +41.584% |
| 2025-05-01 | 55.61 | 55.99 | 55.07 | 55.84 | +0.486% | 6,268 | +40.849% |
| 2025-04-30 | 55.40 | 55.95 | 55.37 | 55.57 | -2.200% | 5,844 | +41.533% |
| 2025-04-29 | 55.85 | 56.82 | 55.85 | 56.82 | +0.998% | 3,367 | +38.420% |
| 2025-04-28 | 56.18 | 56.26 | 55.56 | 56.26 | +1.076% | 2,943 | +39.800% |
| 2025-04-25 | 55.43 | 55.66 | 54.57 | 55.66 | +1.588% | 6,517 | +41.304% |
| 2025-04-24 | 55.14 | 55.46 | 54.55 | 54.79 | -0.073% | 6,022 | +43.548% |
| 2025-04-23 | 55.41 | 55.52 | 54.70 | 54.83 | -0.850% | 15,074 | +43.443% |
| 2025-04-22 | 54.48 | 55.43 | 54.43 | 55.30 | +3.519% | 9,148 | +42.224% |
| 2025-04-21 | 54.22 | 54.22 | 53.05 | 53.42 | -1.457% | 16,375 | +47.230% |
| 2025-04-17 | 53.84 | 54.37 | 53.84 | 54.21 | +3.002% | 10,825 | +45.084% |
| 2025-04-16 | 53.12 | 53.50 | 52.63 | 52.63 | -1.368% | 15,596 | +49.439% |
| 2025-04-15 | 53.07 | 53.91 | 52.90 | 53.36 | 0.000% | 11,860 | +47.395% |