Dark

FNK
First Trust Mid Cap Value AlphaDEX Fund
stock NASDAQ ETF

Market Open

Aug 10, 2026 2:00:55 PM EDT

64.30USD+0.148%(+0.10)2,866

64.18Bid 64.28Ask 0.10Spread

Pre-market

0.00USD-100.000%(-63.94)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	64.160000	64.30000	64.160000	64.3000	+0.148%	2,866	0.000%
2026-08-07	64.010000	64.29000	64.010000	64.2049	+0.422%	2,262	+0.148%
2026-08-06	64.090000	64.21000	63.930000	63.9350	-0.354%	10,294	+0.571%
2026-08-05	64.670000	64.67000	64.161900	64.1619	-0.874%	2,722	+0.215%
2026-08-04	63.430000	64.72750	63.430000	64.7275	+1.195%	1,557	-0.660%
2026-08-03	63.920000	63.96340	63.810000	63.9634	+0.913%	5,413	+0.526%
2026-07-31	63.180000	63.38440	63.055000	63.3844	-0.207%	2,204	+1.445%
2026-07-30	63.395000	63.51590	63.395000	63.5159	-0.954%	751	+1.234%
2026-07-29	64.190000	64.50000	64.128000	64.1280	-0.183%	1,129	+0.268%
2026-07-28	64.320000	64.32000	64.149000	64.2456	+1.687%	4,717	+0.085%
2026-07-27	63.180000	63.18000	63.180000	63.1800	+0.315%	583	+1.773%
2026-07-24	62.410000	63.14000	62.410000	62.9819	+1.194%	2,418	+2.093%
2026-07-23	62.490000	62.49000	62.040000	62.2386	-0.827%	2,914	+3.312%
2026-07-22	62.510000	62.77000	62.510000	62.7579	+0.692%	2,893	+2.457%
2026-07-21	62.160000	62.37000	62.160000	62.3267	+0.097%	3,411	+3.166%
2026-07-20	62.980000	62.98000	62.266600	62.2666	-0.871%	1,466	+3.266%
2026-07-17	63.280000	63.81460	62.590000	62.8140	-0.476%	4,708	+2.366%
2026-07-16	61.950000	63.17000	61.950000	63.1146	+1.930%	3,404	+1.878%
2026-07-15	61.660000	62.06500	61.660000	61.9198	+0.491%	3,830	+3.844%
2026-07-14	61.457900	61.61750	61.457900	61.6175	-0.073%	659	+4.353%
2026-07-13	61.360000	61.73000	61.360000	61.6625	+0.738%	2,159	+4.277%
2026-07-10	61.280000	61.37000	61.190000	61.2106	+0.415%	8,216	+5.047%
2026-07-09	60.670000	61.12900	60.670000	60.9575	+0.479%	4,824	+5.483%
2026-07-08	61.360000	61.36000	60.535000	60.6668	-1.443%	6,968	+5.989%
2026-07-07	61.900000	61.90000	61.550000	61.5553	-0.115%	1,665	+4.459%
2026-07-06	61.750000	61.75000	61.540000	61.6262	-0.085%	2,514	+4.339%
2026-07-02	61.925000	61.92500	61.300000	61.6786	+0.495%	3,675	+4.250%
2026-07-01	61.310000	61.81500	61.310000	61.3751	+0.104%	2,436	+4.766%
2026-06-30	61.550000	61.55000	61.290000	61.3116	-0.440%	4,619	+4.874%
2026-06-29	61.750000	61.75000	61.220000	61.5825	-0.322%	12,619	+4.413%
2026-06-26	61.510000	61.78160	61.341000	61.7816	+0.922%	3,820	+4.076%
2026-06-25	60.940000	61.75500	60.940000	61.2173	+0.244%	19,316	+5.036%
2026-06-24	60.530000	61.20000	60.530000	61.0682	+1.033%	6,128	+5.292%
2026-06-23	59.820000	60.58000	59.820000	60.4441	+0.421%	5,763	+6.379%
2026-06-22	60.210000	60.45000	60.190000	60.1904	+0.040%	4,784	+6.828%
2026-06-18	60.210000	60.27990	60.150000	60.1663	+0.608%	2,167	+6.870%
2026-06-17	60.970000	61.09000	59.802600	59.8026	-1.977%	4,665	+7.520%
2026-06-16	61.030000	61.41000	60.960000	61.0088	+0.101%	5,924	+5.395%
2026-06-15	61.510000	61.51000	60.947000	60.9470	-0.795%	4,158	+5.502%
2026-06-12	61.595000	61.59500	61.435500	61.4355	+0.876%	1,227	+4.663%
2026-06-11	60.660000	60.90200	60.230000	60.9020	+1.041%	6,488	+5.579%
2026-06-10	60.560000	60.88000	60.274600	60.2746	-0.371%	9,532	+6.678%
2026-06-09	60.725000	60.72500	59.970000	60.4989	+1.278%	3,282	+6.283%
2026-06-08	60.000000	60.13000	59.700000	59.7352	+0.177%	11,140	+7.642%
2026-06-05	59.840000	59.84000	59.590000	59.6299	-0.484%	4,673	+7.832%
2026-06-04	59.750000	60.21850	59.750000	59.9199	+0.870%	3,575	+7.310%
2026-06-03	59.530000	59.53000	59.400000	59.4028	-0.379%	5,357	+8.244%
2026-06-02	59.530000	59.72010	59.530000	59.6285	+0.397%	1,743	+7.834%
2026-06-01	59.390000	59.50000	59.220000	59.3925	+0.063%	2,732	+8.263%
2026-05-29	59.689900	59.68990	59.355000	59.3550	-0.663%	3,979	+8.331%
2026-05-28	59.590000	59.81000	59.580000	59.7513	+0.303%	2,177	+7.613%
2026-05-27	59.560000	59.85000	59.560000	59.5706	+0.143%	4,606	+7.939%
2026-05-26	59.570000	59.57000	59.420000	59.4857	+0.352%	2,206	+8.093%
2026-05-22	59.150000	59.27710	59.100000	59.2771	+0.595%	5,255	+8.474%
2026-05-21	58.490000	58.94500	58.440000	58.9263	+0.170%	2,957	+9.119%
2026-05-20	58.320000	58.82630	58.319900	58.8263	+1.745%	14,192	+9.305%
2026-05-19	58.050000	58.16990	57.817300	57.8173	-0.699%	5,868	+11.212%
2026-05-18	57.690000	58.25000	57.690000	58.2241	+1.136%	1,526	+10.435%
2026-05-15	58.140000	58.14000	57.530000	57.5702	-1.066%	5,887	+11.690%
2026-05-14	58.230000	58.47000	58.190600	58.1906	+0.499%	8,365	+10.499%
2026-05-13	57.740000	57.95000	57.740000	57.9017	-0.844%	6,027	+11.050%
2026-05-12	58.860000	58.86000	58.044000	58.3948	-0.356%	4,701	+10.113%
2026-05-11	59.540000	59.54000	58.590000	58.6035	-1.119%	7,692	+9.720%
2026-05-08	59.200000	59.35000	59.200000	59.2669	+0.121%	3,944	+8.492%
2026-05-07	59.830000	59.83000	59.080100	59.1955	-0.990%	13,684	+8.623%
2026-05-06	60.147500	60.19000	59.787200	59.7872	+0.225%	2,091	+7.548%
2026-05-05	59.130000	59.67500	59.130000	59.6529	+1.107%	4,892	+7.790%
2026-05-04	59.360000	59.67000	58.980000	58.9998	-1.208%	1,496	+8.983%
2026-05-01	60.320000	60.32000	59.721100	59.7211	-0.696%	2,785	+7.667%
2026-04-30	59.980000	60.25990	59.970000	60.1395	+1.154%	3,398	+6.918%
2026-04-29	59.850000	59.85000	59.320000	59.4533	-0.628%	10,328	+8.152%
2026-04-28	60.200000	60.20000	59.720000	59.8288	-0.197%	5,741	+7.473%
2026-04-27	59.810000	60.09000	59.810000	59.9466	+0.325%	1,981	+7.262%
2026-04-24	59.904400	59.97000	59.752600	59.7526	-0.457%	12,257	+7.610%
2026-04-23	60.000000	60.10730	59.870000	60.0272	+0.382%	3,004	+7.118%
2026-04-22	60.130000	60.13000	59.705000	59.7989	-0.248%	4,967	+7.527%
2026-04-21	60.598100	60.59810	59.920400	59.9478	-0.476%	2,335	+7.260%
2026-04-20	59.720000	60.33000	59.720000	60.2347	+0.544%	6,857	+6.749%
2026-04-17	59.380000	59.95500	59.380000	59.9089	+1.530%	2,169	+7.330%
2026-04-16	58.950000	59.19000	58.870000	59.0063	+0.404%	8,053	+8.971%
2026-04-15	58.760000	58.91000	58.640000	58.7691	-0.195%	4,209	+9.411%
2026-04-14	58.940000	59.07000	58.750000	58.8840	-0.209%	28,396	+9.198%
2026-04-13	58.410000	59.06000	58.210000	59.0072	+0.788%	132,714	+8.970%
2026-04-10	58.640000	58.64000	58.480000	58.5457	-0.464%	2,224	+9.829%
2026-04-09	58.440000	58.84000	58.290000	58.8187	+0.481%	8,328	+9.319%
2026-04-08	58.330000	58.62000	58.330000	58.5371	+1.727%	4,122	+9.845%
2026-04-07	57.450000	57.77500	57.430000	57.5432	+0.002%	9,605	+11.742%
2026-04-06	57.110000	57.54210	57.110000	57.5421	+0.561%	2,146	+11.744%
2026-04-02	56.660000	57.22090	56.660000	57.2209	+0.181%	2,791	+12.372%
2026-04-01	57.180000	57.37000	57.070000	57.1178	+0.075%	5,906	+12.574%
2026-03-31	56.870000	57.61500	56.520000	57.0748	+1.613%	15,650	+12.659%
2026-03-30	56.520000	56.66000	56.020200	56.1688	-0.247%	4,095	+14.476%
2026-03-27	56.800000	56.84500	56.250000	56.3077	-1.221%	1,951	+14.194%
2026-03-26	56.580000	57.39000	56.580000	57.0037	-0.442%	4,652	+12.800%
2026-03-25	57.280000	57.29000	56.700000	57.2566	+0.725%	4,707	+12.301%
2026-03-24	56.255000	57.19000	56.255000	56.8446	+0.868%	4,571	+13.115%
2026-03-23	56.060000	56.92000	56.060000	56.3553	+1.691%	6,335	+14.098%
2026-03-20	56.250000	56.25000	55.380000	55.4181	-1.474%	3,135	+16.027%
2026-03-19	56.080000	56.49010	55.797500	56.2469	-0.060%	9,505	+14.317%
2026-03-18	56.510100	56.75000	56.280900	56.2809	-1.174%	9,746	+14.248%
2026-03-17	57.125000	57.16000	56.945000	56.9493	+0.664%	3,709	+12.907%
2026-03-16	57.000000	57.05000	56.573400	56.5734	+0.307%	3,481	+13.658%
2026-03-13	56.420000	56.45000	56.300000	56.4005	+0.007%	3,146	+14.006%
2026-03-12	56.620000	56.87920	56.396300	56.3963	-1.193%	7,049	+14.015%
2026-03-11	56.950000	57.14000	56.660000	57.0772	+0.132%	7,468	+12.654%
2026-03-10	57.350000	57.74000	56.990000	57.0017	-0.995%	6,117	+12.804%
2026-03-09	57.090000	57.60990	56.195000	57.5748	-0.203%	4,530	+11.681%
2026-03-06	57.460000	57.75000	57.460000	57.6919	-1.653%	8,205	+11.454%
2026-03-05	58.810000	59.06060	58.539200	58.6615	-1.017%	9,337	+9.612%
2026-03-04	59.300000	59.34000	58.778000	59.2644	+0.148%	7,088	+8.497%
2026-03-03	58.170000	59.32000	58.170000	59.1769	-1.184%	31,733	+8.657%
2026-03-02	59.320000	59.96000	59.320000	59.8861	+0.104%	7,467	+7.370%
2026-02-27	59.630000	59.83000	59.630000	59.8237	-0.744%	2,195	+7.482%
2026-02-26	60.055000	60.27220	59.755000	60.2722	+0.709%	4,220	+6.683%
2026-02-25	59.340000	59.84780	59.340000	59.8478	-0.360%	3,602	+7.439%
2026-02-24	60.130000	60.13000	60.020000	60.0639	+0.673%	4,231	+7.053%
2026-02-23	60.720000	60.72000	59.416600	59.6626	-1.888%	9,351	+7.773%
2026-02-20	60.280000	61.12000	60.280000	60.8108	+0.317%	7,155	+5.738%
2026-02-19	60.570000	60.64000	60.390000	60.6188	-0.110%	4,019	+6.073%
2026-02-18	60.770000	60.84000	60.570000	60.6858	+0.618%	7,824	+5.956%
2026-02-17	60.440000	60.44000	60.000000	60.3129	-0.280%	2,346	+6.611%
2026-02-13	59.850000	60.77000	59.850000	60.4820	+0.775%	2,367	+6.313%
2026-02-12	61.250000	61.25000	59.690000	60.0170	-1.259%	19,328	+7.136%
2026-02-11	60.910000	61.27000	60.680000	60.7824	-0.186%	3,747	+5.787%
2026-02-10	60.960000	61.05500	60.843300	60.8956	+0.323%	4,514	+5.591%
2026-02-09	60.670000	60.88000	60.670000	60.6993	-0.467%	16,369	+5.932%
2026-02-06	60.280000	61.00000	60.280000	60.9839	+1.717%	4,177	+5.438%
2026-02-05	60.420000	60.42000	59.870000	59.9545	-0.952%	17,159	+7.248%
2026-02-04	59.460000	60.66000	59.460000	60.5307	+2.462%	4,512	+6.227%
2026-02-03	58.730000	59.46000	58.730000	59.0763	+0.604%	3,213	+8.842%
2026-02-02	58.240000	58.85000	58.240000	58.7215	+0.450%	13,556	+9.500%
2026-01-30	58.260000	58.50000	57.970000	58.4583	-0.192%	3,368	+9.993%
2026-01-29	58.610000	58.61000	58.140000	58.5709	+0.543%	6,560	+9.781%
2026-01-28	58.400000	58.49000	58.190000	58.2545	-0.364%	15,692	+10.378%
2026-01-27	58.480000	58.50000	58.190000	58.4672	-0.019%	10,321	+9.976%
2026-01-26	58.540000	58.56050	58.230000	58.4782	-0.085%	3,800	+9.956%
2026-01-23	59.050000	59.13129	58.360000	58.5278	-1.204%	5,099	+9.862%
2026-01-22	59.530000	59.56040	59.170000	59.2410	+0.155%	8,346	+8.540%
2026-01-21	58.827000	59.37000	58.542300	59.1494	+2.347%	4,658	+8.708%
2026-01-20	58.040000	58.08000	57.710000	57.7931	-1.360%	4,839	+11.259%
2026-01-16	58.850000	58.85000	58.540000	58.5902	-0.457%	3,752	+9.745%
2026-01-15	58.530000	58.90000	58.430000	58.8592	+0.907%	4,823	+9.244%
2026-01-14	58.190000	58.51500	58.190000	58.3302	+0.670%	4,009	+10.234%
2026-01-13	58.240000	58.24000	57.825000	57.9422	-0.234%	9,562	+10.973%
2026-01-12	58.230000	58.25900	58.030000	58.0781	-0.502%	3,640	+10.713%
2026-01-09	57.900000	58.38500	57.900000	58.3711	+0.702%	11,491	+10.157%
2026-01-08	56.880000	58.23000	56.880000	57.9641	+1.847%	6,457	+10.931%
2026-01-07	57.520000	57.52000	56.810000	56.9128	-1.109%	6,193	+12.980%
2026-01-06	57.340000	57.57000	57.340000	57.5509	+1.072%	5,553	+11.727%
2026-01-05	56.380000	57.16000	56.380000	56.9406	+1.345%	17,592	+12.925%
2026-01-02	55.870000	56.36010	55.430000	56.1848	+0.964%	10,719	+14.444%
2025-12-31	56.240000	56.24000	55.620000	55.6486	-0.923%	12,536	+15.546%
2025-12-30	56.305000	56.30500	56.150000	56.1670	-0.055%	10,205	+14.480%
2025-12-29	56.330000	56.33000	56.060100	56.1978	-0.250%	26,982	+14.417%
2025-12-26	56.280000	56.33870	56.080000	56.3387	-0.034%	2,831	+14.131%
2025-12-24	56.310000	56.35760	56.290000	56.3576	+0.309%	1,272	+14.093%
2025-12-23	56.350000	56.35000	56.150000	56.1840	-0.362%	3,808	+14.445%
2025-12-22	56.400000	56.51990	56.310000	56.3884	+0.533%	5,501	+14.031%
2025-12-19	56.140000	56.18840	55.980000	56.0893	-0.159%	1,838	+14.639%
2025-12-18	56.620000	56.63000	56.178800	56.1788	-0.068%	10,322	+14.456%
2025-12-17	56.070000	56.51000	56.070000	56.2172	+0.295%	4,701	+14.378%
2025-12-16	56.560000	56.56000	55.850000	56.0521	-0.927%	3,998	+14.715%
2025-12-15	57.000000	57.00000	56.415600	56.5767	-0.041%	3,088	+13.651%
2025-12-12	57.070000	57.07000	56.540000	56.6000	-1.034%	4,245	+13.604%
2025-12-11	57.279100	57.35000	57.125000	57.1912	+0.958%	9,797	+12.430%
2025-12-10	55.310000	56.72000	55.310000	56.6487	+2.440%	10,908	+13.507%
2025-12-09	55.250000	55.67000	55.250000	55.2996	-0.054%	3,996	+16.276%
2025-12-08	55.530000	55.53000	55.329600	55.3296	-0.627%	2,764	+16.213%
2025-12-05	55.970000	55.97000	55.678600	55.6786	+0.084%	2,035	+15.484%
2025-12-04	55.730000	55.93000	55.580000	55.6316	-0.219%	4,469	+15.582%
2025-12-03	55.270000	55.86000	55.270000	55.7539	+1.128%	2,528	+15.328%
2025-12-02	55.310000	55.31000	55.132200	55.1322	-0.413%	1,958	+16.629%
2025-12-01	55.543500	55.73500	55.361000	55.3610	-0.078%	1,690	+16.147%
2025-11-28	55.490000	55.49860	55.370000	55.4041	+0.312%	2,107	+16.056%
2025-11-26	54.970000	55.49000	54.820000	55.2319	+0.825%	5,723	+16.418%
2025-11-25	53.830000	54.86000	53.830000	54.7800	+2.166%	35,603	+17.379%
2025-11-24	53.490000	53.73830	53.346900	53.6188	+0.377%	2,615	+19.921%
2025-11-21	52.330000	53.75000	52.330000	53.4173	+2.757%	2,279	+20.373%
2025-11-20	53.040000	53.26990	51.984100	51.9841	-1.036%	7,343	+23.692%
2025-11-19	52.480000	52.58000	52.295000	52.5283	-0.177%	2,015	+22.410%
2025-11-18	52.130000	52.79000	52.130000	52.6216	+0.687%	3,792	+22.193%
2025-11-17	53.291200	53.32000	52.250000	52.2624	-2.124%	8,400	+23.033%
2025-11-14	53.270000	53.57500	53.230000	53.3964	-0.491%	4,752	+20.420%
2025-11-13	54.010000	54.14850	53.605000	53.6597	-0.817%	1,920	+19.829%
2025-11-12	54.170000	54.28000	54.101600	54.1016	+0.109%	3,645	+18.850%
2025-11-11	53.750000	54.26690	53.750000	54.0425	+0.585%	3,532	+18.980%
2025-11-10	54.020000	54.02000	53.490000	53.7281	+0.237%	1,224	+19.677%
2025-11-07	53.020100	53.61000	53.020100	53.6008	+1.439%	2,640	+19.961%
2025-11-06	53.350000	53.47000	52.800000	52.8404	-0.958%	6,302	+21.687%
2025-11-05	53.659900	53.65990	53.351600	53.3516	+0.453%	2,017	+20.521%
2025-11-04	52.840000	53.15000	52.840000	53.1108	-0.388%	7,945	+21.068%
2025-11-03	53.250000	53.32000	52.972100	53.3178	-0.164%	6,006	+20.598%
2025-10-31	53.100000	53.41000	53.100000	53.4053	+0.460%	4,129	+20.400%
2025-10-30	53.370000	53.89000	53.160900	53.1609	-0.880%	7,985	+20.954%
2025-10-29	54.190000	54.50940	53.490000	53.6329	-1.432%	7,775	+19.889%
2025-10-28	54.420000	54.66000	54.330000	54.4119	-0.811%	28,327	+18.173%
2025-10-27	54.960000	55.00990	54.813600	54.8566	+0.133%	2,094	+17.215%
2025-10-24	55.037900	55.11910	54.783800	54.7838	-0.018%	2,142	+17.370%
2025-10-23	54.680000	54.88600	54.520000	54.7934	+0.488%	4,348	+17.350%
2025-10-22	54.860000	54.86000	54.500100	54.5271	-0.743%	8,596	+17.923%
2025-10-21	54.500000	55.11340	54.500000	54.9350	+0.571%	38,163	+17.047%
2025-10-20	54.590000	54.67500	54.430100	54.6232	+1.037%	3,950	+17.716%
2025-10-17	53.710000	54.06300	53.700000	54.0625	+0.578%	4,913	+18.936%
2025-10-16	54.355000	54.35500	53.650000	53.7518	-1.193%	4,186	+19.624%
2025-10-15	54.863700	54.86370	54.400900	54.4009	-0.237%	3,949	+18.197%
2025-10-14	53.200000	54.53040	53.200000	54.5304	+1.483%	5,853	+17.916%
2025-10-13	53.490000	53.84100	53.475000	53.7335	+1.387%	4,076	+19.665%
2025-10-10	54.580000	54.59000	52.995000	52.9983	-2.769%	2,577	+21.325%
2025-10-09	55.170000	55.17000	54.507600	54.5076	-1.335%	7,505	+17.965%
2025-10-08	55.430000	55.43000	54.950000	55.2454	+0.273%	6,882	+16.390%
2025-10-07	55.319800	55.31980	55.045000	55.0950	-1.028%	2,303	+16.708%
2025-10-06	56.140000	56.14000	55.667300	55.6673	-0.337%	3,368	+15.508%
2025-10-03	56.060000	56.06500	55.850000	55.8553	+0.667%	2,290	+15.119%
2025-10-02	55.540000	55.54000	55.302700	55.4850	-0.113%	1,874	+15.887%
2025-10-01	55.276200	55.58000	55.272900	55.5476	+0.523%	14,154	+15.757%
2025-09-30	55.090000	55.25870	54.735000	55.2587	+0.134%	10,057	+16.362%
2025-09-29	55.340000	55.34000	54.980000	55.1850	-0.599%	14,527	+16.517%
2025-09-26	54.900000	55.51750	54.900000	55.5175	+1.258%	3,643	+15.819%
2025-09-25	54.925000	54.98320	54.660000	54.8278	-1.353%	4,985	+17.276%
2025-09-24	55.750000	55.86990	55.570000	55.5800	+0.241%	6,018	+15.689%
2025-09-23	55.760000	56.12500	55.410000	55.4461	+0.061%	26,406	+15.968%
2025-09-22	55.400000	55.50000	55.269300	55.4123	-0.221%	3,179	+16.039%
2025-09-19	56.220000	56.22000	55.535300	55.5353	-1.208%	4,039	+15.782%
2025-09-18	55.850000	56.26000	55.820000	56.2145	+1.216%	6,831	+14.383%
2025-09-17	55.930000	56.03880	55.539100	55.5391	-0.215%	4,386	+15.774%
2025-09-16	55.361000	55.73000	55.361000	55.6587	+0.066%	6,337	+15.526%
2025-09-15	55.985000	55.98500	55.580000	55.6219	-0.498%	5,263	+15.602%
2025-09-12	56.400000	56.40000	55.900200	55.9002	-1.205%	24,610	+15.026%
2025-09-11	55.700000	56.58180	55.700000	56.5818	+1.565%	3,925	+13.641%
2025-09-10	55.750000	55.80000	55.460000	55.7100	-0.114%	3,114	+15.419%
2025-09-09	55.813000	55.98200	55.759600	55.7734	-0.976%	5,179	+15.288%
2025-09-08	56.700000	56.70000	55.870700	56.3230	-0.333%	3,912	+14.163%
2025-09-05	56.670000	57.00000	56.390000	56.5112	+0.080%	4,900	+13.783%
2025-09-04	55.900100	56.46630	55.900100	56.4663	+1.464%	3,820	+13.873%
2025-09-03	55.800000	55.80000	55.470000	55.6516	-0.285%	9,217	+15.540%
2025-09-02	55.610000	55.81070	55.402600	55.8107	-0.371%	1,362	+15.211%
2025-08-29	56.220000	56.22000	55.880000	56.0188	-0.066%	8,229	+14.783%
2025-08-28	56.490000	56.49000	55.684300	56.0557	-0.390%	8,312	+14.707%
2025-08-27	55.760000	56.27530	55.760000	56.2753	+0.828%	2,951	+14.260%
2025-08-26	55.740000	55.99920	55.700000	55.8132	-0.144%	15,668	+15.206%
2025-08-25	56.000000	56.01250	55.870000	55.8939	-0.457%	16,029	+15.039%
2025-08-22	54.560000	56.22000	54.560000	56.1503	+3.787%	4,811	+14.514%
2025-08-21	53.953600	54.19000	53.953600	54.1014	-0.047%	8,114	+18.851%
2025-08-20	54.530000	54.53000	54.100000	54.1266	-0.581%	4,609	+18.796%
2025-08-19	54.855900	54.85590	54.285000	54.4430	+0.557%	9,241	+18.105%
2025-08-18	54.120000	54.28000	54.109200	54.1413	-0.004%	4,843	+18.763%
2025-08-15	54.710000	54.71000	54.140000	54.1436	-0.830%	3,576	+18.758%
2025-08-14	54.440000	54.59700	54.218700	54.5970	-0.758%	4,344	+17.772%
2025-08-13	53.835000	55.01410	53.835000	55.0141	+2.469%	9,459	+16.879%
2025-08-12	53.349100	53.68840	53.349100	53.6884	+2.642%	28,456	+19.765%
2025-08-11	52.794600	52.79460	52.290000	52.3065	-0.421%	6,680	+22.929%
2025-08-08	52.520000	52.66000	52.430000	52.5275	+0.449%	14,283	+22.412%
2025-08-07	52.475000	52.47500	52.270000	52.2925	-0.044%	6,736	+22.962%
2025-08-06	52.750000	52.75000	52.310600	52.3153	-0.658%	4,190	+22.909%
2025-08-05	52.460000	52.70000	52.220000	52.6616	+0.783%	3,624	+22.100%
2025-08-04	51.740000	52.31500	51.740000	52.2524	+1.153%	15,422	+23.057%
2025-08-01	51.423900	51.69000	51.290000	51.6568	-1.545%	5,763	+24.475%
2025-07-31	52.690000	52.69000	52.440000	52.4675	-0.940%	7,934	+22.552%
2025-07-30	53.353500	53.53930	52.646300	52.9652	-1.418%	11,996	+21.400%
2025-07-29	54.010000	54.01000	53.510200	53.7269	-0.229%	80,458	+19.679%
2025-07-28	53.960000	53.97010	53.710000	53.8500	-0.108%	65,830	+19.406%
2025-07-25	53.740000	53.90820	53.405000	53.9082	+0.585%	5,779	+19.277%
2025-07-24	54.010000	54.16500	53.550000	53.5946	-1.374%	11,412	+19.975%
2025-07-23	54.080000	54.39000	54.080000	54.3415	+0.807%	5,038	+18.326%
2025-07-22	53.600000	53.94000	53.450000	53.9066	+2.074%	33,902	+19.280%
2025-07-21	53.170000	53.29000	52.811300	52.8113	-0.269%	4,342	+21.754%
2025-07-18	53.281400	53.28140	52.820756	52.9540	-0.290%	4,969	+21.426%
2025-07-17	52.925000	53.15000	52.830000	53.1081	+1.026%	29,956	+21.074%
2025-07-16	52.650000	52.65000	52.270000	52.5690	+0.193%	2,658	+22.315%
2025-07-15	53.760000	53.76000	52.467900	52.4679	-2.385%	1,566	+22.551%
2025-07-14	53.659361	53.75000	53.252300	53.7500	-0.223%	5,203	+19.628%
2025-07-11	53.840000	54.01540	53.660000	53.8700	-0.810%	2,399	+19.361%
2025-07-10	54.000000	54.59000	54.000000	54.3100	+0.761%	2,899	+18.394%
2025-07-09	54.060000	54.09000	53.604900	53.9000	+0.359%	9,860	+19.295%
2025-07-08	53.410000	54.03000	53.410000	53.7074	+0.897%	18,068	+19.723%
2025-07-07	53.700000	53.95140	53.050000	53.2300	-1.188%	34,745	+20.797%
2025-07-03	53.905300	54.11000	53.850000	53.8700	+0.074%	5,939	+19.361%
2025-07-02	53.115000	53.83000	53.100100	53.8300	+1.298%	4,476	+19.450%
2025-07-01	51.720000	53.51500	51.720000	53.1400	+2.671%	8,167	+21.001%
2025-06-30	51.790000	51.79000	51.640500	51.7574	+0.130%	8,210	+24.233%
2025-06-27	51.750100	51.96000	51.410000	51.6900	+0.077%	12,901	+24.395%
2025-06-26	51.140000	51.73000	51.140000	51.6500	+1.076%	4,454	+24.492%
2025-06-25	51.620000	51.62000	51.100000	51.1000	-0.911%	7,193	+25.832%
2025-06-24	51.420000	51.79630	51.420000	51.5700	+0.723%	6,660	+24.685%
2025-06-23	50.710000	51.20000	50.706500	51.2000	+0.649%	6,103	+25.586%
2025-06-20	50.950000	51.00170	50.635000	50.8700	+0.138%	8,232	+26.401%
2025-06-18	50.620000	51.09000	50.620000	50.8000	+0.237%	4,795	+26.575%
2025-06-17	50.960000	51.24840	50.630000	50.6800	-1.189%	7,095	+26.875%
2025-06-16	51.230000	51.30000	51.120100	51.2900	+1.306%	9,163	+25.366%
2025-06-13	50.990000	51.24420	50.560000	50.6289	-1.539%	5,291	+27.003%
2025-06-12	51.140000	51.42000	51.140000	51.4200	+0.038%	2,638	+25.049%
2025-06-11	51.617600	51.67970	51.290000	51.4007	-0.258%	9,972	+25.096%
2025-06-10	51.230000	51.71500	51.230000	51.5338	+1.094%	3,718	+24.772%
2025-06-09	50.760000	51.19500	50.760000	50.9763	+0.626%	2,842	+26.137%
2025-06-06	50.470000	50.65930	50.470000	50.6593	+1.379%	2,166	+26.926%
2025-06-05	50.280000	50.28000	49.800000	49.9700	-0.458%	6,113	+28.677%
2025-06-04	50.299800	50.31000	50.200000	50.2000	-0.653%	916	+28.088%
2025-06-03	49.720000	50.57000	49.685000	50.5300	+1.752%	3,792	+27.251%
2025-06-02	50.000000	50.00000	49.290000	49.6600	-0.401%	7,633	+29.480%
2025-05-30	50.030000	50.07000	49.800000	49.8600	-0.796%	3,423	+28.961%
2025-05-29	50.360000	50.36000	49.960000	50.2600	+0.520%	4,015	+27.935%
2025-05-28	50.760000	50.76000	50.000000	50.0000	-1.617%	2,850	+28.600%
2025-05-27	49.965000	50.84000	49.965000	50.8218	+2.546%	18,060	+26.521%
2025-05-23	49.150000	49.72500	49.150000	49.5600	-0.556%	4,751	+29.742%
2025-05-22	49.770000	50.07000	49.490000	49.8373	+0.024%	9,544	+29.020%
2025-05-21	50.630000	50.65000	49.820000	49.8252	-2.723%	3,676	+29.051%
2025-05-20	51.260000	51.64000	51.170000	51.2200	-0.286%	10,858	+25.537%
2025-05-19	51.058100	51.43990	51.058100	51.3668	-0.572%	4,371	+25.178%
2025-05-16	51.359100	51.71990	51.350000	51.6621	+0.627%	15,395	+24.463%
2025-05-15	51.000000	51.34000	50.790000	51.3400	+0.234%	3,245	+25.243%
2025-05-14	51.375800	51.37580	51.169800	51.2200	-0.852%	3,984	+25.537%
2025-05-13	51.585400	51.77000	51.549800	51.6600	+0.702%	7,273	+24.468%
2025-05-12	51.100000	51.45610	50.930900	51.3000	+4.099%	2,913	+25.341%
2025-05-09	49.385000	49.38500	49.141000	49.2800	+0.081%	17,050	+30.479%
2025-05-08	48.905500	49.60590	48.804400	49.2400	+2.010%	22,573	+30.585%
2025-05-07	48.340000	48.62940	48.125000	48.2700	+0.339%	4,640	+33.209%
2025-05-06	47.810000	48.37000	47.810000	48.1070	-0.427%	2,931	+33.660%
2025-05-05	48.350000	48.73500	48.190000	48.3131	-0.590%	8,098	+33.090%
2025-05-02	48.140000	48.69310	48.140000	48.6000	+2.083%	5,633	+32.305%
2025-05-01	47.470000	48.07000	47.470000	47.6083	+0.194%	5,822	+35.060%
2025-04-30	46.657800	47.52000	46.657800	47.5162	-0.698%	24,510	+35.322%
2025-04-29	47.580000	47.94000	47.210000	47.8500	+0.336%	43,532	+34.378%
2025-04-28	47.520000	47.92000	47.280000	47.6900	+0.487%	8,949	+34.829%
2025-04-25	47.360000	47.50000	47.320400	47.4591	-0.350%	7,994	+35.485%
2025-04-24	46.930000	47.62560	46.930000	47.6256	+1.815%	5,821	+35.011%
2025-04-23	48.340000	48.34000	46.620000	46.7767	+0.660%	22,432	+37.462%
2025-04-22	45.800000	46.47000	45.800000	46.4700	+2.810%	41,010	+38.369%
2025-04-21	45.630000	45.66000	44.730000	45.2000	-2.016%	15,612	+42.257%
2025-04-17	45.670000	46.27000	45.670000	46.1300	+1.464%	13,886	+39.389%
2025-04-16	45.850000	45.92000	45.060000	45.4643	-0.821%	33,436	+41.430%
2025-04-15	46.110000	46.49000	45.700000	45.8406	-0.670%	83,450	+40.269%
2025-04-14	46.190000	46.27580	45.520000	46.1500	+1.117%	9,919	+39.328%
2025-04-11	44.930000	45.64000	44.390000	45.6400	+1.267%	10,371	+40.885%
2025-04-10	46.050000	46.10030	43.970000	45.0688	-4.798%	8,960	+42.671%
2025-04-09	42.680000	47.49000	42.680000	47.3400	+9.482%	22,687	+35.826%
2025-04-08	46.040000	46.04000	42.950000	43.2400	-2.722%	46,808	+48.705%
2025-04-07	43.700000	46.46690	43.589900	44.4500	-1.855%	76,453	+44.657%
2025-04-04	45.980000	45.98000	44.890000	45.2900	-4.713%	19,675	+41.974%
2025-04-03	49.770000	49.77000	47.530000	47.5300	-7.511%	11,454	+35.283%
2025-04-02	50.220000	51.39000	50.220000	51.3900	+1.361%	11,895	+25.122%
2025-04-01	50.340000	50.73510	50.010100	50.7000	+0.520%	4,789	+26.824%
2025-03-31	49.980000	50.63000	49.720000	50.4379	+0.574%	12,369	+27.483%
2025-03-28	51.110000	51.11000	49.990000	50.1500	-1.859%	4,465	+28.215%
2025-03-27	51.120000	51.36710	50.920000	51.1000	-0.506%	3,859	+25.832%
2025-03-26	51.470000	51.72610	51.240000	51.3600	0.000%	6,866	+25.195%
2025-03-25	51.590000	51.69500	51.180000	51.3600	-0.523%	7,854	+25.195%
2025-03-24	51.180000	51.63000	51.180000	51.6300	+2.217%	10,149	+24.540%
2025-03-21	50.420000	50.65000	50.270700	50.5100	-0.786%	4,712	+27.302%
2025-03-20	51.308500	51.30850	50.860000	50.9100	-0.663%	7,770	+26.301%
2025-03-19	50.890000	51.38470	50.754456	51.2500	+1.333%	7,359	+25.463%
2025-03-18	50.430000	50.67000	50.310000	50.5757	-0.324%	6,478	+27.136%
2025-03-17	50.080000	50.86000	50.080000	50.7401	+1.227%	12,819	+26.724%
2025-03-14	49.420000	50.15000	49.420000	50.1253	+2.379%	12,872	+28.279%
2025-03-13	49.710000	49.81010	48.709600	48.9605	-1.428%	11,863	+31.330%
2025-03-12	50.260000	50.26000	49.410000	49.6700	-0.711%	25,719	+29.454%
2025-03-11	50.570000	50.57000	49.655000	50.0258	-0.781%	117,246	+28.534%
2025-03-10	50.640000	51.20000	50.120000	50.4195	-1.455%	21,487	+27.530%
2025-03-07	50.800000	51.25000	50.360000	51.1637	+0.953%	19,281	+25.675%
2025-03-06	50.390000	50.95000	50.290100	50.6805	-0.466%	9,721	+26.873%
2025-03-05	50.480000	50.98320	49.981300	50.9179	+0.973%	23,839	+26.282%
2025-03-04	50.860000	51.15010	50.000100	50.4273	-1.719%	8,727	+27.510%
2025-03-03	52.780000	52.96000	51.132400	51.3093	-2.455%	9,981	+25.318%
2025-02-28	52.550000	52.76990	52.109400	52.6006	+0.213%	7,283	+22.242%
2025-02-27	52.920000	53.06000	52.460000	52.4888	-0.640%	13,641	+22.502%
2025-02-26	53.300000	53.38000	52.750100	52.8268	-0.665%	21,569	+21.719%
2025-02-25	53.150000	53.36000	53.150000	53.1803	+0.288%	4,937	+20.909%
2025-02-24	53.260000	53.31990	52.960900	53.0277	+0.141%	6,510	+21.257%
2025-02-21	54.090000	54.09000	52.855000	52.9533	-2.199%	8,301	+21.428%
2025-02-20	54.260000	54.26000	53.812200	54.1438	-0.361%	13,372	+18.758%
2025-02-19	54.350000	54.60990	54.210100	54.3400	-0.693%	3,403	+18.329%