Dark

FJP
First Trust Japan AlphaDEX Fund
stock NASDAQ ETF

At Close

Aug 7, 2026 12:07:04 PM EDT

77.45USD+1.250%(+0.96)5,233

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-76.49)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	76.870000	77.780000	76.870000	77.6200	+1.472%	5,233	0.000%
2026-08-06	76.720000	77.280000	76.360000	76.4941	-0.608%	5,627	+1.472%
2026-08-05	78.030000	78.240000	76.961900	76.9619	+0.881%	6,150	+0.855%
2026-08-04	75.470000	76.320000	75.245000	76.2900	+2.272%	8,176	+1.743%
2026-08-03	74.610000	75.020000	74.150000	74.5950	+0.460%	4,762	+4.055%
2026-07-31	74.550000	74.632300	73.440000	74.2534	-0.595%	5,280	+4.534%
2026-07-30	72.665000	75.330000	72.665000	74.6981	+3.568%	13,481	+3.912%
2026-07-29	72.490000	72.645000	71.700000	72.1250	-0.435%	10,805	+7.619%
2026-07-28	72.480000	73.640000	72.135000	72.4400	-2.197%	12,436	+7.151%
2026-07-27	74.730000	74.730000	73.750000	74.0674	+0.288%	7,013	+4.796%
2026-07-24	73.840000	74.610000	73.840000	73.8550	+0.758%	13,134	+5.098%
2026-07-23	74.220000	74.490000	73.292000	73.2995	-1.406%	7,602	+5.894%
2026-07-22	74.510000	74.910000	74.171800	74.3450	-0.300%	7,822	+4.405%
2026-07-21	74.280000	75.089900	74.280000	74.5690	+1.935%	16,119	+4.092%
2026-07-20	73.100000	73.749900	72.890000	73.1537	+0.451%	6,286	+6.105%
2026-07-17	72.320000	73.220000	72.320000	72.8250	-1.527%	9,750	+6.584%
2026-07-16	73.825000	74.700000	73.590000	73.9545	-2.021%	6,119	+4.956%
2026-07-15	75.950000	75.950000	75.385000	75.4800	-0.172%	4,791	+2.835%
2026-07-14	76.125000	76.368930	75.335900	75.6100	+0.955%	10,173	+2.658%
2026-07-13	74.980000	75.500000	74.895000	74.8950	-2.213%	5,272	+3.638%
2026-07-10	76.140000	77.089900	76.140000	76.5900	+1.474%	4,259	+1.345%
2026-07-09	75.560000	75.820000	75.097500	75.4776	-0.030%	12,641	+2.838%
2026-07-08	76.000000	76.000000	74.090000	75.5000	-0.356%	11,293	+2.808%
2026-07-07	77.310000	77.310000	75.770000	75.7700	-3.021%	19,913	+2.442%
2026-07-06	78.220000	78.620000	77.570000	78.1300	+2.471%	20,417	-0.653%
2026-07-02	76.950000	77.319900	75.780000	76.2456	-0.689%	10,186	+1.803%
2026-07-01	76.845000	77.470000	76.340100	76.7748	+0.589%	18,166	+1.101%
2026-06-30	76.050000	76.869900	75.940000	76.3250	-0.170%	14,612	+1.697%
2026-06-29	76.330000	76.680000	75.870000	76.4550	-0.666%	16,350	+1.524%
2026-06-26	76.550000	77.610000	76.250000	76.9678	+0.710%	8,484	+0.847%
2026-06-25	77.630000	77.630000	76.425000	76.4250	-0.708%	7,243	+1.564%
2026-06-24	76.895000	77.389900	76.590000	76.9700	+0.352%	11,254	+0.844%
2026-06-23	76.310000	77.120000	76.240000	76.7000	-3.661%	5,763	+1.199%
2026-06-22	79.350000	80.040000	79.130000	79.6150	+1.092%	9,689	-2.506%
2026-06-18	78.660000	79.340000	78.540000	78.7550	+1.247%	13,084	-1.441%
2026-06-17	78.220000	79.220000	77.785000	77.7850	-0.454%	9,819	-0.212%
2026-06-16	77.980000	78.729900	77.980000	78.1400	+0.722%	3,595	-0.665%
2026-06-15	78.220000	78.270000	77.250000	77.5800	+2.760%	4,895	+0.052%
2026-06-12	75.610000	76.260000	75.120000	75.4966	+1.054%	10,913	+2.813%
2026-06-11	73.300000	74.709100	72.330000	74.7091	+2.482%	5,179	+3.896%
2026-06-10	73.470000	73.470000	72.765000	72.9000	-2.102%	7,095	+6.475%
2026-06-09	74.920000	75.979900	73.875000	74.4650	-0.534%	12,985	+4.237%
2026-06-08	74.830000	75.559900	74.510000	74.8650	+0.530%	6,626	+3.680%
2026-06-05	76.539900	76.539900	74.427200	74.4700	-3.009%	7,905	+4.230%
2026-06-04	76.530000	77.420000	75.920000	76.7800	+0.169%	14,748	+1.094%
2026-06-03	76.870000	77.280000	76.320000	76.6507	+0.001%	6,420	+1.265%
2026-06-02	75.570000	77.210000	75.570000	76.6500	+0.796%	4,970	+1.265%
2026-06-01	76.080000	78.239900	75.530100	76.0450	-2.488%	7,923	+2.071%
2026-05-29	77.540000	77.985000	77.240000	77.9850	+0.470%	7,068	-0.468%
2026-05-28	77.560000	77.680000	77.560000	77.6200	-0.071%	3,610	0.000%
2026-05-27	77.580000	78.090000	76.770000	77.6750	-0.956%	23,809	-0.071%
2026-05-26	78.230000	78.940000	78.230000	78.4250	+3.007%	11,657	-1.026%
2026-05-22	76.310000	76.729900	75.581400	76.1356	+0.218%	23,003	+1.950%
2026-05-21	75.240400	75.970000	75.073200	75.9700	+0.018%	3,899	+2.172%
2026-05-20	74.750000	76.220000	74.750000	75.9567	+0.445%	11,590	+2.190%
2026-05-19	75.490000	76.469900	74.850000	75.6200	-2.047%	9,229	+2.645%
2026-05-18	77.210000	77.440000	76.660000	77.2000	-0.758%	5,128	+0.544%
2026-05-15	77.980000	77.980000	77.400000	77.7900	-2.549%	8,417	-0.219%
2026-05-14	79.860000	80.439900	79.410000	79.8250	-0.672%	6,166	-2.762%
2026-05-13	80.070000	80.730000	79.740000	80.3650	+0.012%	5,437	-3.416%
2026-05-12	80.270000	80.850000	79.769700	80.3550	+1.006%	6,325	-3.404%
2026-05-11	79.300000	80.000000	79.170000	79.5550	+1.221%	6,118	-2.432%
2026-05-08	78.350000	78.790000	78.350000	78.5951	+0.951%	4,728	-1.241%
2026-05-07	77.850000	78.690000	77.410000	77.8550	+0.680%	11,340	-0.302%
2026-05-06	77.250000	77.850000	77.245000	77.3288	+2.524%	5,159	+0.377%
2026-05-05	74.895000	75.880000	74.895000	75.4250	+1.255%	8,197	+2.910%
2026-05-04	75.030000	75.105000	74.080000	74.4900	-0.680%	6,795	+4.202%
2026-05-01	75.240000	75.515000	74.550000	75.0000	-1.082%	11,154	+3.493%
2026-04-30	75.440000	75.860000	74.840000	75.8200	+3.002%	12,922	+2.374%
2026-04-29	74.110000	74.110000	73.270000	73.6100	-1.499%	8,106	+5.448%
2026-04-28	74.480000	75.210000	74.240000	74.7300	+1.812%	15,301	+3.867%
2026-04-27	73.690000	74.250000	73.400000	73.4000	-0.184%	6,318	+5.749%
2026-04-24	73.380000	73.598609	72.750000	73.5350	+0.375%	5,393	+5.555%
2026-04-23	73.580000	73.752000	72.920000	73.2600	-0.808%	5,547	+5.951%
2026-04-22	73.370000	73.860000	73.370000	73.8569	+0.350%	3,684	+5.095%
2026-04-21	74.320000	74.440000	73.430000	73.5991	-1.847%	25,492	+5.463%
2026-04-20	75.300000	75.309900	74.380100	74.9840	-2.301%	7,864	+3.515%
2026-04-17	75.910000	79.280000	75.910000	76.7500	+0.742%	54,154	+1.134%
2026-04-16	76.280000	76.679900	75.660000	76.1850	+0.281%	17,113	+1.884%
2026-04-15	75.700000	75.971600	75.325700	75.9716	-1.310%	11,455	+2.170%
2026-04-14	75.900000	77.540000	71.500000	76.9800	+1.430%	6,360	+0.831%
2026-04-13	74.740000	75.895000	74.595000	75.8950	-0.138%	6,052	+2.273%
2026-04-10	76.180000	76.670000	75.750000	76.0000	-0.249%	7,424	+2.132%
2026-04-09	75.690000	76.950000	75.120000	76.1900	-1.538%	13,087	+1.877%
2026-04-08	80.400000	80.400000	76.010000	77.3800	+5.869%	9,320	+0.310%
2026-04-07	72.735000	73.250000	71.930000	73.0900	-1.065%	16,369	+6.198%
2026-04-06	73.710000	74.450000	73.280000	73.8767	+0.643%	4,114	+5.067%
2026-04-02	72.270000	73.799900	71.880000	73.4050	-1.832%	15,474	+5.742%
2026-04-01	74.770000	75.339900	74.350000	74.7750	+2.996%	13,750	+3.805%
2026-03-31	70.240000	72.970000	70.240000	72.6000	+2.192%	25,880	+6.915%
2026-03-30	71.840000	71.965700	70.349500	71.0425	+0.175%	45,689	+9.259%
2026-03-27	71.525000	71.950000	70.571692	70.9185	-1.214%	8,835	+9.450%
2026-03-26	72.410000	72.880000	71.520000	71.7900	-1.946%	20,796	+8.121%
2026-03-25	72.920000	73.890000	72.920000	73.2150	+1.915%	4,332	+6.017%
2026-03-24	71.170000	72.510000	71.170000	71.8392	+0.348%	9,044	+8.047%
2026-03-23	71.590000	72.287600	71.065000	71.5900	+2.067%	29,575	+8.423%
2026-03-20	72.200000	72.330000	69.850000	70.1400	-3.684%	7,897	+10.664%
2026-03-19	71.610000	73.260000	71.610000	72.8231	-0.452%	4,375	+6.587%
2026-03-18	73.580000	73.886500	72.650000	73.1534	-0.180%	5,980	+6.106%
2026-03-17	73.840000	73.990000	72.880000	73.2850	+0.116%	14,033	+5.915%
2026-03-16	72.620000	73.200000	72.550000	73.2000	+1.759%	11,925	+6.038%
2026-03-13	72.400000	72.571100	71.510000	71.9350	-1.038%	12,105	+7.903%
2026-03-12	73.610000	73.610000	72.420000	72.6898	-2.154%	9,492	+6.783%
2026-03-11	74.303900	74.455000	73.685000	74.2900	+0.374%	3,687	+4.482%
2026-03-10	74.180000	75.759900	73.180000	74.0133	+1.586%	12,827	+4.873%
2026-03-09	71.480000	72.858100	70.700000	72.8581	-0.883%	20,779	+6.536%
2026-03-06	73.503200	74.160000	71.620300	73.5069	-2.087%	12,650	+5.596%
2026-03-05	75.590000	75.695000	73.960000	75.0736	-3.449%	13,462	+3.392%
2026-03-04	76.380000	77.930000	75.870100	77.7550	+1.125%	13,366	-0.174%
2026-03-03	75.105000	77.280000	73.155000	76.8900	-4.556%	15,770	+0.949%
2026-03-02	79.700000	80.560000	79.590000	80.5600	-1.684%	9,672	-3.649%
2026-02-27	82.020000	82.350000	81.860000	81.9400	+0.750%	10,940	-5.272%
2026-02-26	81.290000	81.650000	80.460000	81.3300	-0.775%	11,883	-4.562%
2026-02-25	81.060000	82.450000	81.060000	81.9650	+1.313%	16,315	-5.301%
2026-02-24	79.910000	81.340300	79.910000	80.9029	+0.199%	13,009	-4.058%
2026-02-23	80.720000	81.330000	80.200000	80.7422	+0.502%	12,351	-3.867%
2026-02-20	79.730000	80.550000	79.630000	80.3390	-0.214%	6,842	-3.384%
2026-02-19	79.910000	80.970000	79.910000	80.5116	+0.316%	8,754	-3.592%
2026-02-18	80.550000	81.070000	79.950000	80.2581	-0.511%	22,640	-3.287%
2026-02-17	80.750000	80.750000	79.530100	80.6700	-0.565%	17,345	-3.781%
2026-02-13	81.140000	81.389900	80.150000	81.1284	-0.022%	18,280	-4.325%
2026-02-12	81.460000	81.680000	80.865000	81.1463	+1.073%	15,483	-4.346%
2026-02-11	80.200000	80.830000	79.820000	80.2850	+0.608%	36,501	-3.319%
2026-02-10	79.680000	80.209900	79.520100	79.8000	+2.293%	12,354	-2.732%
2026-02-09	76.760000	78.450000	76.710000	78.0113	+1.983%	11,248	-0.502%
2026-02-06	75.950000	76.640000	75.830000	76.4947	+3.504%	11,132	+1.471%
2026-02-05	73.930000	74.460000	73.450000	73.9050	-1.393%	12,773	+5.027%
2026-02-04	74.770000	75.427000	74.458500	74.9490	+2.511%	16,062	+3.564%
2026-02-03	71.830000	73.170000	71.830000	73.1132	+2.319%	21,662	+6.164%
2026-02-02	71.500000	71.749900	70.940000	71.4560	-0.698%	33,706	+8.626%
2026-01-30	72.110000	72.220000	71.695000	71.9585	-0.445%	8,036	+7.868%
2026-01-29	72.380000	72.410000	71.120000	72.2801	+1.560%	21,856	+7.388%
2026-01-28	71.240000	71.240000	70.530000	71.1700	-0.838%	11,744	+9.063%
2026-01-27	71.370000	71.880000	71.370000	71.7712	+1.788%	13,168	+8.149%
2026-01-26	70.910000	70.910000	70.450000	70.5102	+0.185%	5,458	+10.083%
2026-01-23	70.000000	70.709900	69.890500	70.3800	-0.340%	8,604	+10.287%
2026-01-22	70.820000	70.989000	70.220100	70.6200	+0.175%	10,572	+9.912%
2026-01-21	69.935300	70.500000	69.550000	70.4967	+1.970%	6,871	+10.104%
2026-01-20	69.350000	69.889900	69.135000	69.1350	-2.336%	7,995	+12.273%
2026-01-16	70.940000	71.340000	70.530000	70.7889	+0.453%	13,233	+9.650%
2026-01-15	71.000000	71.000000	70.180000	70.4700	+0.097%	12,007	+10.146%
2026-01-14	70.620000	70.780000	70.000100	70.4016	+0.859%	5,598	+10.253%
2026-01-13	70.380000	70.380000	69.300000	69.8019	-1.070%	12,050	+11.200%
2026-01-12	70.460000	70.949900	70.230000	70.5571	+0.351%	10,767	+10.010%
2026-01-09	69.870000	70.474500	69.870000	70.3106	+1.890%	13,307	+10.396%
2026-01-08	68.830000	69.171500	68.720000	69.0065	+0.432%	10,789	+12.482%
2026-01-07	68.860000	68.920000	68.674000	68.7100	+0.146%	10,165	+12.968%
2026-01-06	68.970000	69.169900	68.450000	68.6100	-0.291%	18,634	+13.132%
2026-01-05	68.570000	69.110000	67.970000	68.8102	+2.048%	8,386	+12.803%
2026-01-02	67.610000	67.780000	67.170100	67.4294	+0.379%	9,336	+15.113%
2025-12-31	67.270000	67.399900	66.720000	67.1750	-0.386%	8,051	+15.549%
2025-12-30	67.590000	67.770000	67.370000	67.4350	-0.207%	22,677	+15.103%
2025-12-29	67.221000	67.759900	67.221000	67.5750	+0.648%	7,090	+14.865%
2025-12-26	67.490000	67.490000	66.760000	67.1400	-0.710%	2,710	+15.609%
2025-12-24	67.540000	67.760000	67.288500	67.6200	+0.156%	2,938	+14.789%
2025-12-23	67.640000	67.959000	67.230000	67.5150	+0.671%	5,025	+14.967%
2025-12-22	67.130000	67.530000	66.950000	67.0652	-0.563%	6,163	+15.738%
2025-12-19	67.370000	67.619900	67.170000	67.4450	+0.891%	6,400	+15.086%
2025-12-18	67.210000	67.330000	66.690000	66.8493	+0.190%	7,507	+16.112%
2025-12-17	66.810100	67.100000	66.722400	66.7224	-1.313%	3,915	+16.333%
2025-12-16	67.685000	67.810000	67.320000	67.6100	-1.448%	10,047	+14.806%
2025-12-15	69.010000	69.010000	68.090000	68.6031	+1.199%	9,477	+13.144%
2025-12-12	67.920000	67.990000	67.645000	67.7900	-2.009%	5,968	+14.501%
2025-12-11	68.790000	69.380000	68.790000	69.1801	+0.181%	5,030	+12.200%
2025-12-10	68.300000	69.360000	68.140000	69.0550	+1.529%	8,413	+12.403%
2025-12-09	68.100000	68.610000	67.950000	68.0150	+0.162%	15,663	+14.122%
2025-12-08	67.890000	68.379900	67.540000	67.9050	+0.473%	7,919	+14.307%
2025-12-05	68.790000	68.790000	67.360000	67.5850	-0.156%	6,606	+14.848%
2025-12-04	68.020000	68.095000	67.405000	67.6903	+0.178%	11,849	+14.669%
2025-12-03	67.190000	67.790000	67.190000	67.5700	+0.491%	7,211	+14.873%
2025-12-02	67.310000	67.600000	66.810100	67.2400	-0.687%	10,183	+15.437%
2025-12-01	68.240000	68.279900	67.610000	67.7050	-0.806%	8,506	+14.644%
2025-11-28	68.510000	68.654800	67.840100	68.2550	-0.270%	3,664	+13.721%
2025-11-26	67.930000	68.580000	67.920000	68.4400	+1.348%	15,978	+13.413%
2025-11-25	66.870000	67.564900	66.870000	67.5300	+0.825%	4,954	+14.942%
2025-11-24	66.520000	67.000000	66.390000	66.9776	+0.309%	4,567	+15.889%
2025-11-21	66.470000	67.038800	66.204200	66.7710	+1.855%	6,772	+16.248%
2025-11-20	66.180000	66.480000	65.338600	65.5550	-0.877%	6,087	+18.404%
2025-11-19	65.910000	66.144400	65.740000	66.1350	+0.106%	2,439	+17.366%
2025-11-18	65.890000	66.279900	65.540000	66.0650	-1.359%	7,199	+17.490%
2025-11-17	67.400000	67.760000	66.936300	66.9750	-1.896%	9,999	+15.894%
2025-11-14	68.140000	68.640000	67.760000	68.2697	+1.230%	18,862	+13.696%
2025-11-13	68.170000	68.642700	67.355000	67.4400	-0.590%	5,529	+15.095%
2025-11-12	67.650000	68.130000	67.470000	67.8400	+0.377%	5,659	+14.416%
2025-11-11	67.330000	67.639000	66.990000	67.5850	-0.199%	34,924	+14.848%
2025-11-10	67.390000	67.760000	67.040000	67.7200	+0.708%	4,266	+14.619%
2025-11-07	66.580000	67.380000	66.470000	67.2442	+0.350%	10,983	+15.430%
2025-11-06	66.790000	67.220000	66.447100	67.0100	+0.623%	4,176	+15.833%
2025-11-05	66.520000	66.775000	66.080000	66.5950	+0.425%	14,920	+16.555%
2025-11-04	66.210000	66.850000	66.100000	66.3134	-0.002%	9,629	+17.050%
2025-11-03	66.230000	66.650000	66.170000	66.3150	-0.098%	5,071	+17.047%
2025-10-31	66.680000	66.845000	66.140000	66.3800	-0.075%	10,543	+16.933%
2025-10-30	66.170000	66.639900	66.170000	66.4300	+0.659%	6,806	+16.845%
2025-10-29	66.400000	66.640000	65.910000	65.9950	-0.960%	13,459	+17.615%
2025-10-28	66.400000	66.840000	66.330000	66.6350	-0.552%	5,162	+16.485%
2025-10-27	66.890000	67.053900	66.620000	67.0050	+1.099%	5,594	+15.842%
2025-10-24	66.170000	66.690000	65.909800	66.2768	+0.389%	7,619	+17.115%
2025-10-23	66.030000	66.100000	65.843000	66.0200	+0.479%	6,321	+17.570%
2025-10-22	65.710000	66.080000	65.450100	65.7050	+0.545%	4,940	+18.134%
2025-10-21	65.250000	65.699900	64.930000	65.3486	-0.995%	5,587	+18.778%
2025-10-20	65.910000	66.502800	65.910000	66.0052	+0.756%	5,458	+17.597%
2025-10-17	65.110000	65.634600	63.690000	65.5100	+0.309%	5,340	+18.486%
2025-10-16	65.320000	65.740000	64.920000	65.3085	+0.282%	5,515	+18.851%
2025-10-15	65.170000	65.280000	64.567300	65.1250	+1.508%	6,814	+19.186%
2025-10-14	63.620000	64.850000	63.510000	64.1577	+1.026%	13,006	+20.983%
2025-10-13	63.510000	64.570000	62.006000	63.5063	+0.980%	10,839	+22.224%
2025-10-10	63.770000	65.330000	62.160000	62.8900	-3.528%	26,401	+23.422%
2025-10-09	65.690000	65.690000	64.920000	65.1901	-0.509%	9,777	+19.067%
2025-10-08	65.470000	65.656700	64.870000	65.5238	+0.389%	7,293	+18.461%
2025-10-07	65.500000	66.079900	65.060000	65.2700	-1.001%	20,228	+18.921%
2025-10-06	66.050000	66.600000	65.690000	65.9300	+0.905%	7,875	+17.731%
2025-10-03	65.280000	65.690000	65.160000	65.3386	+1.241%	5,036	+18.797%
2025-10-02	64.730000	64.820000	64.140000	64.5376	-0.569%	16,168	+20.271%
2025-10-01	65.270000	65.410000	64.790000	64.9072	-0.396%	7,866	+19.586%
2025-09-30	65.010000	65.210000	64.860000	65.1650	-0.912%	5,022	+19.113%
2025-09-29	66.080000	66.130300	65.240000	65.7650	+0.451%	16,496	+18.026%
2025-09-26	65.430000	65.770000	65.020000	65.4700	+0.139%	12,652	+18.558%
2025-09-25	65.220000	65.650000	65.000100	65.3788	-0.621%	6,799	+18.724%
2025-09-24	65.870000	66.250000	65.520000	65.7871	-0.153%	9,105	+17.987%
2025-09-23	66.380000	66.380000	65.879000	65.8876	-0.456%	5,833	+17.807%
2025-09-22	65.800000	66.210000	65.721900	66.1896	+0.240%	7,138	+17.269%
2025-09-19	66.110000	66.379900	66.000000	66.0309	-0.710%	7,208	+17.551%
2025-09-18	66.290000	66.810000	66.154100	66.5029	-0.091%	14,652	+16.717%
2025-09-17	66.720000	67.240000	66.310000	66.5634	-0.660%	6,926	+16.611%
2025-09-16	67.160000	67.320000	66.820000	67.0054	-0.460%	56,758	+15.841%
2025-09-15	67.320000	67.630000	66.770000	67.3150	+0.794%	18,206	+15.309%
2025-09-12	66.610000	66.950000	66.585000	66.7850	-0.581%	5,824	+16.224%
2025-09-11	66.840000	67.550000	66.720000	67.1750	+0.879%	20,072	+15.549%
2025-09-10	66.730000	66.850000	66.575000	66.5900	+0.256%	5,356	+16.564%
2025-09-09	66.210000	66.430000	65.789900	66.4200	-0.984%	7,065	+16.862%
2025-09-08	66.830000	67.400000	66.770000	67.0800	+2.155%	5,589	+15.713%
2025-09-05	65.955000	66.035000	65.440000	65.6650	+0.820%	5,579	+18.206%
2025-09-04	65.347900	65.489900	65.029900	65.1307	+0.487%	9,103	+19.176%
2025-09-03	64.580000	65.089900	64.390400	64.8150	+0.039%	5,435	+19.756%
2025-09-02	64.480000	64.851800	64.380000	64.7896	+0.436%	4,602	+19.803%
2025-08-29	64.540000	64.889200	64.052100	64.5082	-0.757%	5,475	+20.326%
2025-08-28	64.766200	65.390000	64.650000	65.0000	+0.924%	5,055	+19.415%
2025-08-27	64.020000	64.730000	63.905000	64.4050	-0.176%	6,436	+20.519%
2025-08-26	64.200000	64.719900	64.200000	64.5186	-0.234%	11,864	+20.306%
2025-08-25	65.020000	65.090000	64.524300	64.6700	-0.994%	10,142	+20.025%
2025-08-22	64.980000	68.090000	64.980000	65.3192	+1.239%	13,594	+18.832%
2025-08-21	64.675073	64.675073	64.170100	64.5200	-0.428%	5,819	+20.304%
2025-08-20	64.376000	65.070000	64.360000	64.7972	-0.201%	5,593	+19.789%
2025-08-19	64.910000	65.185000	64.550100	64.9279	-0.003%	19,843	+19.548%
2025-08-18	65.010000	65.149900	64.655000	64.9300	-0.200%	8,436	+19.544%
2025-08-15	64.710000	65.129900	64.307100	65.0600	+1.678%	13,368	+19.305%
2025-08-14	63.990000	64.352600	63.525000	63.9866	-1.133%	6,614	+21.307%
2025-08-13	64.450000	64.749900	64.000000	64.7200	+0.155%	7,562	+19.932%
2025-08-12	63.860000	64.620000	63.860000	64.6200	+1.111%	9,391	+20.118%
2025-08-11	63.966700	64.089900	63.420000	63.9100	+0.559%	8,999	+21.452%
2025-08-08	63.740000	64.059000	63.555000	63.5550	+0.753%	12,211	+22.130%
2025-08-07	62.955600	63.410000	62.560000	63.0800	+0.965%	8,504	+23.050%
2025-08-06	62.420000	62.510000	61.972000	62.4768	+1.812%	10,155	+24.238%
2025-08-05	61.510000	61.700000	60.950000	61.3650	-0.195%	8,923	+26.489%
2025-08-04	61.450000	61.860000	61.040000	61.4850	+1.771%	13,288	+26.242%
2025-08-01	60.060000	60.430000	59.840000	60.4150	+1.780%	7,459	+28.478%
2025-07-31	59.402000	59.750000	59.075400	59.3584	-0.355%	5,276	+30.765%
2025-07-30	59.260000	60.129900	59.260000	59.5700	+0.853%	6,964	+30.300%
2025-07-29	59.400000	59.400000	58.760100	59.0664	-0.344%	9,931	+31.411%
2025-07-28	60.860000	60.860000	59.050000	59.2700	-1.373%	7,421	+30.960%
2025-07-25	60.330000	60.330000	59.856500	60.0950	-0.997%	8,173	+29.162%
2025-07-24	60.620000	61.120000	60.510000	60.7000	-0.271%	13,054	+27.875%
2025-07-23	61.220000	61.290000	60.479100	60.8650	+3.082%	10,601	+27.528%
2025-07-22	59.380000	59.380000	58.750000	59.0450	+1.000%	5,295	+31.459%
2025-07-21	58.530000	58.890000	58.460600	58.4606	+1.397%	5,542	+32.773%
2025-07-18	58.330000	58.330000	57.610000	57.6550	-0.987%	12,712	+34.628%
2025-07-17	58.025000	58.565500	58.025000	58.2300	+0.405%	13,332	+33.299%
2025-07-16	58.030000	58.290000	57.377200	57.9950	+0.791%	5,898	+33.839%
2025-07-15	58.240000	58.240000	57.290000	57.5396	-1.408%	13,718	+34.898%
2025-07-14	58.649700	58.730000	58.350000	58.3614	+0.140%	7,650	+32.999%
2025-07-11	58.250000	58.590000	57.919000	58.2800	-0.874%	6,441	+33.185%
2025-07-10	58.870000	59.140000	58.350000	58.7938	-0.753%	7,662	+32.021%
2025-07-09	59.000000	59.240000	58.500000	59.2400	+0.356%	5,879	+31.026%
2025-07-08	58.630000	59.030000	58.430000	59.0300	+1.811%	12,558	+31.492%
2025-07-07	59.350000	59.350000	57.945000	57.9800	-3.157%	21,452	+33.874%
2025-07-03	59.570000	59.984000	59.480000	59.8700	+0.537%	2,377	+29.648%
2025-07-02	59.731500	59.900000	59.150000	59.5500	-0.684%	13,591	+30.344%
2025-07-01	59.880000	60.263500	59.670000	59.9600	+0.402%	41,764	+29.453%
2025-06-30	59.770000	59.869900	59.325300	59.7200	-0.748%	6,472	+29.973%
2025-06-27	60.170000	60.430000	59.770000	60.1700	+1.450%	29,525	+29.001%
2025-06-26	59.030000	59.310000	58.530000	59.3100	+1.772%	5,318	+30.872%
2025-06-25	58.410000	58.530000	57.860000	58.2775	-0.039%	3,775	+33.190%
2025-06-24	58.580000	58.718300	58.257313	58.3000	-0.495%	3,907	+33.139%
2025-06-23	57.570000	58.590000	57.570000	58.5900	+1.131%	3,810	+32.480%
2025-06-20	58.390000	58.630100	57.935000	57.9350	-2.219%	6,561	+33.978%
2025-06-18	58.965000	59.325500	58.855800	59.2500	+1.979%	3,854	+31.004%
2025-06-17	58.730000	58.990800	58.100000	58.1000	-2.221%	3,808	+33.597%
2025-06-16	59.500000	59.659200	59.130000	59.4200	+0.729%	3,743	+30.629%
2025-06-13	58.620000	59.390000	58.430000	58.9900	+0.144%	6,534	+31.582%
2025-06-12	58.774000	59.310000	58.610000	58.9050	+0.538%	6,525	+31.771%
2025-06-11	58.221400	58.810000	58.160000	58.5900	-0.611%	15,671	+32.480%
2025-06-10	58.390000	58.950000	58.390000	58.9500	+0.735%	5,057	+31.671%
2025-06-09	58.790000	59.200000	58.440000	58.5200	-1.132%	4,633	+32.638%
2025-06-06	59.330000	59.330000	58.660000	59.1900	+1.172%	3,632	+31.137%
2025-06-05	58.950000	58.950000	58.250000	58.5045	-1.458%	7,663	+32.674%
2025-06-04	59.210000	59.430000	58.770000	59.3700	+0.465%	8,347	+30.739%
2025-06-03	59.450000	60.540000	58.810000	59.0950	-1.607%	9,600	+31.348%
2025-06-02	59.220000	60.060000	58.890100	60.0600	+2.178%	6,889	+29.237%
2025-05-30	58.700000	59.006600	58.310000	58.7800	+1.450%	7,622	+32.052%
2025-05-29	58.520000	58.610000	57.840000	57.9400	-0.737%	7,348	+33.966%
2025-05-28	58.378500	58.553700	57.930000	58.3700	-1.001%	8,349	+32.979%
2025-05-27	58.880000	59.450000	58.820000	58.9600	+1.887%	14,448	+31.649%
2025-05-23	57.350000	57.970000	57.250000	57.8683	+0.869%	6,193	+34.132%
2025-05-22	57.410000	57.960000	57.140900	57.3700	-0.399%	8,200	+35.297%
2025-05-21	57.826500	57.980100	57.240000	57.6000	+0.348%	6,646	+34.757%
2025-05-20	57.250000	57.820000	57.090100	57.4000	+0.297%	11,356	+35.226%
2025-05-19	56.850000	57.410000	56.820000	57.2300	+0.562%	5,192	+35.628%
2025-05-16	56.930000	57.670000	56.740000	56.9100	-0.507%	12,351	+36.391%
2025-05-15	56.715000	57.200000	56.360000	57.2000	+1.947%	38,607	+35.699%
2025-05-14	56.790000	56.790000	56.107700	56.1077	-0.817%	10,932	+38.341%
2025-05-13	56.190000	56.840000	56.190000	56.5700	-0.071%	7,560	+37.211%
2025-05-12	57.070000	57.270000	56.410100	56.6100	-0.035%	8,903	+37.114%
2025-05-09	56.530000	56.630000	56.040000	56.6300	+1.233%	9,729	+37.065%
2025-05-08	56.260000	56.769900	55.940000	55.9400	-1.044%	4,259	+38.756%
2025-05-07	55.990000	56.530000	55.730000	56.5300	+0.462%	5,827	+37.308%
2025-05-06	56.566000	56.566000	56.098500	56.2700	-0.846%	4,142	+37.942%
2025-05-05	55.870000	56.841400	55.870000	56.7500	+2.160%	10,061	+36.775%
2025-05-02	55.990000	56.310000	55.525400	55.5500	-0.519%	6,082	+39.730%
2025-05-01	55.610000	55.994200	55.073300	55.8400	+0.486%	6,268	+39.004%
2025-04-30	55.400000	55.950832	55.373700	55.5700	-2.200%	5,844	+39.680%
2025-04-29	55.846600	56.820000	55.846600	56.8200	+0.998%	3,367	+36.607%
2025-04-28	56.180000	56.258800	55.564300	56.2588	+1.076%	2,943	+37.970%
2025-04-25	55.430000	55.660000	54.570000	55.6600	+1.588%	6,517	+39.454%
2025-04-24	55.142100	55.459000	54.550000	54.7900	-0.073%	6,022	+41.668%
2025-04-23	55.410000	55.520000	54.700000	54.8300	-0.850%	15,074	+41.565%
2025-04-22	54.480000	55.430000	54.431100	55.3000	+3.519%	9,148	+40.362%
2025-04-21	54.220000	54.220000	53.050000	53.4200	-1.457%	16,375	+45.301%
2025-04-17	53.840000	54.372500	53.840000	54.2100	+3.002%	10,825	+43.184%
2025-04-16	53.120000	53.500500	52.630000	52.6300	-1.368%	15,596	+47.482%
2025-04-15	53.070000	53.910000	52.900000	53.3600	+1.387%	11,860	+45.465%
2025-04-14	52.770000	53.240000	52.500000	52.6300	-0.265%	7,865	+47.482%
2025-04-11	51.740000	52.770000	50.950100	52.7700	+3.633%	10,130	+47.091%
2025-04-10	51.400000	51.400000	49.580100	50.9200	-1.585%	10,834	+52.435%
2025-04-09	48.800000	52.830000	48.641300	51.7400	+4.885%	25,839	+50.019%
2025-04-08	50.320000	50.650000	48.340800	49.3300	+3.222%	39,880	+57.348%
2025-04-07	47.440000	49.630000	43.520000	47.7900	-1.301%	72,368	+62.419%
2025-04-04	49.740000	49.786400	48.121400	48.4200	-7.736%	29,821	+60.306%
2025-04-03	52.630000	52.810000	52.110300	52.4800	-3.191%	14,993	+47.904%
2025-04-02	53.640000	54.210000	53.485400	54.2100	-0.101%	8,609	+43.184%
2025-04-01	54.050000	54.576600	53.660000	54.2650	-1.012%	7,770	+43.039%
2025-03-31	54.570000	54.890000	54.360000	54.8200	-0.055%	14,836	+41.591%
2025-03-28	55.400000	55.400000	54.850000	54.8500	-2.774%	24,268	+41.513%
2025-03-27	56.280000	56.820000	56.100000	56.4150	+0.490%	16,253	+37.588%
2025-03-26	56.760000	57.015000	56.140000	56.1400	-2.518%	9,798	+38.261%
2025-03-25	57.000000	57.590000	56.880000	57.5900	+1.767%	5,026	+34.780%
2025-03-24	56.723100	57.011500	56.590000	56.5900	-0.370%	9,787	+37.162%
2025-03-21	57.020000	57.250000	56.800000	56.8000	-1.217%	6,701	+36.655%
2025-03-20	56.990000	57.500000	56.962800	57.5000	-0.052%	14,641	+34.991%
2025-03-19	57.140000	57.662000	57.070100	57.5300	+1.500%	6,195	+34.921%
2025-03-18	56.740000	57.179900	56.660000	56.6800	-1.151%	14,498	+36.944%
2025-03-17	56.920000	57.369900	56.820000	57.3400	+1.920%	11,993	+35.368%
2025-03-14	56.090000	56.600000	56.090000	56.2600	+0.951%	6,450	+37.967%
2025-03-13	55.440000	55.780000	55.397800	55.7300	+0.705%	10,206	+39.279%
2025-03-12	54.980000	55.420000	54.970000	55.3400	+1.822%	8,197	+40.260%
2025-03-11	54.570000	54.570000	54.070000	54.3500	-0.403%	6,667	+42.815%
2025-03-10	55.010000	55.210000	54.570000	54.5700	-2.779%	8,490	+42.239%
2025-03-07	55.670000	56.130000	55.494900	56.1300	+1.299%	10,069	+38.286%
2025-03-06	55.540000	55.819100	55.341300	55.4100	-0.252%	11,337	+40.083%
2025-03-05	55.250000	55.680000	55.040000	55.5500	+2.472%	41,852	+39.730%
2025-03-04	54.260000	54.624400	53.678200	54.2100	-0.349%	6,689	+43.184%
2025-03-03	54.850000	55.229900	54.400000	54.4000	+1.003%	8,306	+42.684%
2025-02-28	53.550000	53.879000	53.270000	53.8600	-0.536%	8,410	+44.114%
2025-02-27	54.570000	54.790000	54.000000	54.1500	-0.276%	14,530	+43.343%
2025-02-26	54.250000	54.790000	53.960000	54.3000	+0.055%	17,514	+42.947%
2025-02-25	54.460000	54.540000	53.930000	54.2700	+0.949%	11,294	+43.026%
2025-02-24	54.030000	54.199000	53.680000	53.7600	-0.757%	9,132	+44.382%
2025-02-21	54.260000	54.449900	53.920000	54.1700	-0.313%	7,829	+43.290%
2025-02-20	54.330000	54.438000	54.050100	54.3400	+0.407%	4,838	+42.841%
2025-02-19	53.910000	54.344600	53.895000	54.1200	-0.506%	26,238	+43.422%
2025-02-18	54.270000	54.506500	54.120000	54.3950	+1.417%	11,051	+42.697%