Dark

FPA
First Trust Asia Pacific ex-Japan AlphaDEX Fund
stock NASDAQ ETF

At Close

Aug 10, 2026 2:55:04 PM EDT

48.28USD-0.062%(-0.03)3,650

23.61Bid 2147.48Ask 2123.87Spread

Pre-market

0.00USD-100.000%(-47.60)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

48.31USD+2.373%(+1.12)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	48.280000	48.280000	48.280000	48.2800	-0.062%	3,650	0.000%
2026-08-07	47.210000	48.310000	47.190000	48.3100	+1.492%	3,252	-0.062%
2026-08-06	47.480000	47.600000	47.180000	47.6000	-0.758%	4,716	+1.429%
2026-08-05	48.095000	48.250000	47.945000	47.9634	+0.569%	8,579	+0.660%
2026-08-04	46.430000	47.880000	46.430000	47.6919	+4.519%	2,548	+1.233%
2026-08-03	44.840000	45.630000	44.650100	45.6300	+2.678%	13,788	+5.808%
2026-07-31	44.745000	44.745000	44.330000	44.4400	-1.704%	2,878	+8.641%
2026-07-30	44.770000	45.210400	44.100000	45.2104	+3.912%	2,336	+6.790%
2026-07-29	43.710000	44.510000	43.310000	43.5082	-2.666%	4,545	+10.968%
2026-07-28	44.260000	44.790000	43.810000	44.7000	-2.652%	1,621	+8.009%
2026-07-27	47.470000	47.470000	45.500000	45.9177	-1.503%	10,452	+5.145%
2026-07-24	47.790000	47.790000	46.618300	46.6183	-3.181%	4,614	+3.564%
2026-07-23	48.175000	48.175000	46.990000	48.1500	+1.926%	19,556	+0.270%
2026-07-22	46.600000	47.315000	46.600000	47.2400	-0.453%	638	+2.202%
2026-07-21	47.120000	47.455000	47.120000	47.4550	+3.326%	1,604	+1.738%
2026-07-20	46.180000	47.120000	45.927300	45.9273	-0.152%	3,163	+5.123%
2026-07-17	45.840000	46.530000	45.490000	45.9972	-0.761%	6,486	+4.963%
2026-07-16	46.720000	46.720100	46.230000	46.3500	-2.687%	25,401	+4.164%
2026-07-15	46.795000	47.630000	46.795000	47.6300	-0.647%	1,152	+1.365%
2026-07-14	47.710000	47.940000	47.250000	47.9400	+2.787%	997	+0.709%
2026-07-13	46.500000	47.199900	46.130000	46.6400	-5.434%	16,208	+3.516%
2026-07-10	48.780000	49.320000	48.510000	49.3200	+1.066%	6,414	-2.109%
2026-07-09	47.920100	48.800000	47.920100	48.8000	-0.773%	6,397	-1.066%
2026-07-08	48.429600	49.180000	47.470000	49.1800	-0.586%	5,689	-1.830%
2026-07-07	48.670000	49.550000	48.460000	49.4700	-3.171%	41,613	-2.405%
2026-07-06	49.620000	51.090000	49.620000	51.0900	+0.492%	27,718	-5.500%
2026-07-02	51.081900	51.081900	50.470000	50.8400	-2.512%	5,604	-5.035%
2026-07-01	52.190000	52.190000	52.065000	52.1500	-2.560%	1,300	-7.421%
2026-06-30	52.330000	53.579900	52.330000	53.5200	+1.904%	3,785	-9.791%
2026-06-29	51.900000	52.520000	51.180000	52.5200	-0.681%	2,145	-8.073%
2026-06-26	52.400000	53.460000	51.280100	52.8800	-0.992%	17,667	-8.699%
2026-06-25	53.090000	53.520300	52.550000	53.4100	+0.584%	3,730	-9.605%
2026-06-24	53.420000	53.420000	52.390000	53.1000	+0.038%	6,296	-9.077%
2026-06-23	52.670000	54.020000	52.670000	53.0800	-6.120%	12,926	-9.043%
2026-06-22	58.890000	58.890000	56.420000	56.5400	-1.891%	248,435	-14.609%
2026-06-18	57.200000	57.799900	57.075000	57.6300	+1.802%	3,914	-16.224%
2026-06-17	57.410000	57.620000	56.610000	56.6100	-1.462%	25,790	-14.715%
2026-06-16	58.110000	58.169900	57.340000	57.4500	-0.674%	3,341	-15.962%
2026-06-15	57.450000	57.919900	56.810000	57.8400	+6.265%	31,169	-16.528%
2026-06-12	53.540000	54.440000	53.540000	54.4300	-0.275%	3,731	-11.299%
2026-06-11	52.520000	54.580000	52.335000	54.5800	+6.290%	4,347	-11.543%
2026-06-10	52.720000	52.720000	51.350000	51.3500	-1.948%	3,156	-5.979%
2026-06-09	52.305000	52.400000	50.540000	52.3700	+1.218%	4,561	-7.810%
2026-06-08	51.760000	51.910000	51.300000	51.7400	+1.630%	4,142	-6.687%
2026-06-05	52.940000	52.940000	50.260000	50.9100	-7.905%	4,567	-5.166%
2026-06-04	54.810000	55.420000	54.810000	55.2800	-1.427%	2,270	-12.663%
2026-06-03	56.050000	56.290000	55.990000	56.0800	-0.585%	3,548	-13.909%
2026-06-02	56.290000	56.446447	55.690000	56.4100	-3.556%	12,537	-14.412%
2026-06-01	56.290000	58.490000	56.260000	58.4900	+2.794%	3,195	-17.456%
2026-05-29	57.010000	57.010000	56.600000	56.9000	+1.048%	1,805	-15.149%
2026-05-28	55.020000	56.310000	55.020000	56.3100	+2.252%	10,797	-14.260%
2026-05-27	54.880000	55.470000	54.240000	55.0700	-1.731%	3,153	-12.330%
2026-05-26	55.730000	56.040000	55.100000	56.0400	+5.180%	6,135	-13.847%
2026-05-22	53.770000	53.770000	53.010100	53.2800	+0.938%	4,867	-9.384%
2026-05-21	52.689900	53.024500	52.060000	52.7850	+2.379%	4,929	-8.535%
2026-05-20	50.080000	51.830000	50.080000	51.5584	+1.844%	9,879	-6.359%
2026-05-19	50.270000	51.100000	48.560100	50.6250	-2.041%	11,498	-4.632%
2026-05-18	52.410000	52.410000	51.020000	51.6800	-1.543%	1,878	-6.579%
2026-05-15	52.740000	52.740000	51.820000	52.4900	-3.653%	9,803	-8.021%
2026-05-14	53.960000	54.480000	53.200000	54.4800	+0.737%	3,793	-11.380%
2026-05-13	53.910000	55.136900	53.850000	54.0814	+2.944%	15,067	-10.727%
2026-05-12	52.910000	52.910000	51.480000	52.5347	-3.099%	14,728	-8.099%
2026-05-11	54.290000	54.675200	53.958100	54.2150	-0.046%	4,194	-10.947%
2026-05-08	53.460000	54.240000	53.390000	54.2400	+4.368%	18,850	-10.988%
2026-05-07	53.570000	53.689900	51.970000	51.9700	-4.397%	71,212	-7.100%
2026-05-06	53.670000	54.360000	53.170000	54.3600	+3.820%	6,795	-11.185%
2026-05-05	52.150000	52.859900	52.090000	52.3600	+2.687%	4,260	-7.792%
2026-05-04	51.840000	51.840000	50.990000	50.9900	-0.720%	2,494	-5.315%
2026-05-01	51.080000	51.730000	51.080000	51.3600	+0.548%	12,355	-5.997%
2026-04-30	50.182700	51.190000	50.182700	51.0800	+3.126%	1,880	-5.482%
2026-04-29	49.370000	49.660000	49.250000	49.5316	-0.228%	3,152	-2.527%
2026-04-28	49.575000	49.950000	49.220000	49.6450	+0.252%	2,162	-2.750%
2026-04-27	49.990000	50.130000	49.470000	49.5200	+0.081%	2,652	-2.504%
2026-04-24	49.500000	49.870000	49.450000	49.4800	+2.210%	12,775	-2.425%
2026-04-23	49.225000	49.400000	48.380000	48.4100	-1.666%	7,275	-0.269%
2026-04-22	48.510000	49.410000	48.510000	49.2300	+3.143%	30,812	-1.930%
2026-04-21	48.960000	48.960000	47.660000	47.7300	-0.376%	5,282	+1.152%
2026-04-20	48.300000	48.540000	47.860000	47.9100	-1.318%	8,636	+0.772%
2026-04-17	48.800000	49.280000	48.420000	48.5500	+2.082%	15,211	-0.556%
2026-04-16	47.480000	48.000000	47.430000	47.5600	+0.316%	6,522	+1.514%
2026-04-15	47.700000	47.700000	47.100100	47.4100	-0.566%	10,768	+1.835%
2026-04-14	47.309900	47.870000	47.060000	47.6800	+1.902%	47,248	+1.258%
2026-04-13	46.430000	47.280000	46.350000	46.7900	+1.058%	6,090	+3.184%
2026-04-10	46.240000	46.770000	46.240000	46.3000	+0.303%	4,381	+4.276%
2026-04-09	46.200000	46.610000	46.010100	46.1600	-0.259%	5,244	+4.593%
2026-04-08	43.910000	46.860000	43.910000	46.2800	+6.562%	27,801	+4.322%
2026-04-07	43.570000	43.600000	42.910100	43.4300	-1.295%	5,978	+11.167%
2026-04-06	43.500000	44.210000	43.500000	44.0000	+1.514%	1,399,946	+9.727%
2026-04-02	42.610000	43.897500	42.410000	43.3439	-1.188%	18,565	+11.388%
2026-04-01	43.990000	45.335000	43.860000	43.8649	+0.900%	333,389	+10.065%
2026-03-31	41.780000	43.473600	41.780000	43.4736	+3.374%	6,398	+11.056%
2026-03-30	42.725000	42.725000	41.100100	42.0548	-2.232%	33,292	+14.803%
2026-03-27	43.240000	43.370000	42.845000	43.0150	+0.164%	27,942	+12.240%
2026-03-26	43.940000	43.940000	42.944600	42.9446	-4.790%	4,965	+12.424%
2026-03-25	44.940000	45.560000	44.940000	45.1050	+1.223%	8,709	+7.039%
2026-03-24	44.340000	44.940000	44.340000	44.5599	-1.612%	1,298	+8.349%
2026-03-23	44.550000	45.619900	44.550000	45.2900	+2.620%	5,435	+6.602%
2026-03-20	45.290000	45.290000	44.070000	44.1336	-3.796%	1,720	+9.395%
2026-03-19	44.630000	46.160000	44.630000	45.8752	+0.694%	7,210	+5.242%
2026-03-18	45.680000	46.150000	45.510000	45.5588	-1.516%	14,281	+5.973%
2026-03-17	46.341678	46.627100	45.940000	46.2600	+1.093%	4,989	+4.367%
2026-03-16	45.150000	45.950000	45.150000	45.7600	+3.017%	12,879	+5.507%
2026-03-13	45.300000	45.330000	44.420000	44.4200	-0.372%	2,295	+8.690%
2026-03-12	45.450000	45.450000	44.280100	44.5857	-3.406%	7,334	+8.286%
2026-03-11	45.520000	46.157800	45.520000	46.1578	+1.573%	6,569	+4.598%
2026-03-10	45.350000	46.990000	45.329600	45.4429	-0.791%	8,369	+6.243%
2026-03-09	43.920000	46.015000	43.810000	45.8050	+2.265%	16,790	+5.403%
2026-03-06	44.050000	45.040000	44.050000	44.7907	+1.739%	7,172	+7.790%
2026-03-05	45.520000	45.860000	43.931600	44.0250	-4.674%	7,794	+9.665%
2026-03-04	44.780000	46.870000	44.460000	46.1838	-1.447%	33,301	+4.539%
2026-03-03	46.460000	46.862000	45.410000	46.8620	-5.502%	17,578	+3.026%
2026-03-02	49.000000	50.030000	48.900000	49.5907	-0.772%	10,060	-2.643%
2026-02-27	49.770000	50.170000	49.680000	49.9763	-0.366%	10,148	-3.394%
2026-02-26	50.580000	50.669900	49.220100	50.1600	+0.287%	7,953	-3.748%
2026-02-25	49.955000	50.435000	49.955000	50.0166	+2.562%	11,331	-3.472%
2026-02-24	48.900000	49.080000	48.535000	48.7672	+1.103%	23,256	-0.999%
2026-02-23	48.770000	48.770000	48.235000	48.2350	-0.307%	16,689	+0.093%
2026-02-20	47.630000	49.150000	47.570000	48.3834	+2.598%	39,234	-0.214%
2026-02-19	46.830000	47.370000	46.170000	47.1584	+2.418%	17,530	+2.378%
2026-02-18	45.985000	46.540000	45.740000	46.0450	-0.346%	6,282	+4.854%
2026-02-17	46.180000	46.350000	45.600000	46.2050	-0.217%	6,709	+4.491%
2026-02-13	45.820000	46.490000	45.700000	46.3057	+0.884%	13,248	+4.264%
2026-02-12	46.800000	47.499238	45.900000	45.9000	-1.112%	18,160	+5.185%
2026-02-11	45.790000	46.509900	45.565000	46.4161	+3.711%	10,064	+4.016%
2026-02-10	45.110000	45.110000	44.655000	44.7553	-0.612%	6,773	+7.875%
2026-02-09	44.540000	46.570000	44.540000	45.0307	+2.574%	6,352	+7.216%
2026-02-06	43.680000	44.480000	43.220000	43.9009	+0.527%	4,012	+9.975%
2026-02-05	43.720000	44.180000	43.580000	43.6706	+0.024%	4,230	+10.555%
2026-02-04	44.060000	44.060000	43.610000	43.6600	-0.484%	647	+10.582%
2026-02-03	43.965000	44.229000	43.495000	43.8725	+1.457%	5,400	+10.046%
2026-02-02	43.130000	43.270000	42.640100	43.2425	-0.922%	21,571	+11.649%
2026-01-30	44.390000	44.390000	43.645000	43.6450	-2.066%	478	+10.620%
2026-01-29	44.510000	44.740000	44.080000	44.5659	+0.600%	2,398	+8.334%
2026-01-28	44.090000	44.300000	43.900000	44.3000	+0.731%	3,498	+8.984%
2026-01-27	43.190000	43.978400	43.190000	43.9784	+2.102%	8,146	+9.781%
2026-01-26	42.650000	43.360000	42.650000	43.0728	+0.272%	3,361	+12.089%
2026-01-23	42.610000	42.955900	42.529000	42.9559	+0.634%	1,156	+12.394%
2026-01-22	42.760000	42.850000	42.685300	42.6853	+0.164%	2,032	+13.107%
2026-01-21	42.380000	42.615500	42.380000	42.6155	+2.861%	954	+13.292%
2026-01-20	41.210000	41.920000	41.210000	41.4300	+1.594%	6,379	+16.534%
2026-01-16	40.780000	40.780000	40.780000	40.7800	-0.088%	306	+18.391%
2026-01-15	40.660000	40.815800	40.660000	40.8158	+0.754%	983	+18.288%
2026-01-14	40.485500	41.780000	40.485500	40.5103	+1.210%	2,860	+19.180%
2026-01-13	40.053600	40.319900	40.020000	40.0260	+0.590%	2,353	+20.622%
2026-01-12	39.650000	40.010000	39.650000	39.7914	+0.753%	5,449	+21.333%
2026-01-09	39.493900	39.493900	39.493900	39.4939	+1.349%	151	+22.247%
2026-01-08	38.968400	38.968400	38.968400	38.9684	-0.030%	206	+23.895%
2026-01-07	38.980000	39.960000	38.980000	38.9800	-0.212%	7,989	+23.858%
2026-01-06	38.944200	39.062800	38.760200	39.0628	+1.503%	650	+23.596%
2026-01-05	38.484300	38.484300	38.484300	38.4843	+1.074%	136	+25.454%
2026-01-02	37.800000	38.075400	37.790000	38.0754	+1.887%	903	+26.801%
2025-12-31	37.270000	37.620000	37.270000	37.3703	-0.949%	2,505	+29.194%
2025-12-30	37.735000	37.990000	37.600000	37.7282	+0.064%	619	+27.968%
2025-12-29	37.900000	37.920000	37.665000	37.7040	+0.197%	1,383	+28.050%
2025-12-26	37.630000	37.630000	37.630000	37.6300	+0.084%	178	+28.302%
2025-12-24	37.598600	37.598600	37.598600	37.5986	+0.864%	15	+28.409%
2025-12-23	37.400000	37.565000	37.276600	37.2766	+0.490%	985	+29.518%
2025-12-22	37.300000	37.300000	37.085000	37.0950	+0.567%	843	+30.152%
2025-12-19	36.886000	36.886000	36.886000	36.8860	+1.346%	320	+30.890%
2025-12-18	36.396100	36.396100	36.396100	36.3961	+0.130%	220	+32.652%
2025-12-17	36.240000	36.348800	36.230000	36.3488	-1.334%	441	+32.824%
2025-12-16	36.940000	36.990000	36.720000	36.8401	-1.041%	930	+31.053%
2025-12-15	37.227800	37.227800	37.227800	37.2278	-0.177%	156	+29.688%
2025-12-12	37.860000	37.860000	37.293700	37.2937	-2.970%	2,552	+29.459%
2025-12-11	38.660000	38.660000	38.435200	38.4352	-1.395%	2,647	+25.614%
2025-12-10	38.740000	39.090000	38.600000	38.9790	+0.139%	2,211	+23.862%
2025-12-09	38.960000	38.979900	38.900000	38.9249	+0.026%	1,379	+24.034%
2025-12-08	38.950000	39.030000	38.760000	38.9148	-0.074%	4,912	+24.066%
2025-12-05	39.210000	39.210000	38.943800	38.9438	+1.166%	599	+23.974%
2025-12-04	38.430000	38.530000	38.430000	38.4950	+0.143%	628	+25.419%
2025-12-03	38.520000	38.620000	38.440100	38.4401	+0.329%	1,903	+25.598%
2025-12-02	38.390000	38.390000	38.314100	38.3141	+1.061%	414	+26.011%
2025-12-01	38.380000	38.380000	37.820000	37.9118	-0.465%	2,481	+27.348%
2025-11-28	38.500000	38.500000	38.089000	38.0890	-0.323%	3,836	+26.756%
2025-11-26	38.120000	38.290000	38.119100	38.2126	+1.359%	3,623	+26.346%
2025-11-25	37.400000	37.700300	37.400000	37.7003	+0.252%	405	+28.063%
2025-11-24	37.110000	37.790000	37.110000	37.6054	+0.536%	2,028	+28.386%
2025-11-21	37.085000	37.405000	37.085000	37.4050	+0.118%	596	+29.074%
2025-11-20	38.265000	38.520000	37.361000	37.3610	-1.556%	937	+29.226%
2025-11-19	37.826700	40.140000	37.826700	37.9517	-0.250%	5,409	+27.214%
2025-11-18	37.680000	38.100000	37.680000	38.0468	-1.585%	802	+26.896%
2025-11-17	39.150000	39.180000	38.635800	38.6597	-1.183%	1,463	+24.885%
2025-11-14	39.122600	39.122600	39.122600	39.1226	+0.312%	119	+23.407%
2025-11-13	39.450000	39.450000	39.001000	39.0010	-1.196%	973	+23.792%
2025-11-12	39.560000	39.570000	39.140000	39.4730	+0.972%	5,372	+22.311%
2025-11-11	39.093100	39.093100	39.093100	39.0931	-0.544%	104	+23.500%
2025-11-10	39.230000	39.306900	39.230000	39.3069	+2.621%	943	+22.828%
2025-11-07	38.180900	38.330000	37.870000	38.3031	-0.889%	2,532	+26.047%
2025-11-06	38.660000	38.998000	38.646700	38.6467	-0.391%	2,277	+24.927%
2025-11-05	38.996700	38.996700	38.580000	38.7984	-0.254%	1,456	+24.438%
2025-11-04	39.160000	39.259900	38.897200	38.8972	-2.446%	958	+24.122%
2025-11-03	40.000000	40.000000	39.480000	39.8723	+0.941%	2,873	+21.087%
2025-10-31	39.440000	39.639900	39.380000	39.5006	+0.693%	2,269	+22.226%
2025-10-30	39.240000	39.240000	39.115000	39.2286	-0.947%	1,183	+23.073%
2025-10-29	39.830000	39.840000	39.420000	39.6038	+1.004%	4,425	+21.907%
2025-10-28	38.930600	39.210000	38.930600	39.2100	-0.167%	821	+23.132%
2025-10-27	39.250000	39.690000	39.250000	39.2757	+1.722%	6,089	+22.926%
2025-10-24	38.516000	38.610900	38.516000	38.6109	+0.225%	327	+25.042%
2025-10-23	38.430000	38.524300	38.430000	38.5243	+0.947%	600	+25.323%
2025-10-22	38.330000	38.330000	37.940000	38.1629	+0.647%	732	+26.510%
2025-10-21	38.280000	38.280000	37.917500	37.9175	-1.717%	301	+27.329%
2025-10-20	38.210000	38.590000	38.210000	38.5800	+2.949%	1,687	+25.143%
2025-10-17	37.600000	37.600000	37.475000	37.4750	-0.702%	4,135	+28.833%
2025-10-16	38.000000	38.000000	37.740000	37.7400	+0.812%	252	+27.928%
2025-10-15	37.500000	37.500000	37.400000	37.4359	+1.535%	9,886	+28.967%
2025-10-14	36.690100	37.180000	36.690100	36.8700	-0.954%	2,131	+30.947%
2025-10-13	37.280000	37.290000	37.225000	37.2250	+2.323%	5,289	+29.698%
2025-10-10	37.670000	37.670000	36.320000	36.3799	-3.090%	2,129	+32.711%
2025-10-09	37.540000	37.540000	37.540000	37.5400	-0.924%	114	+28.609%
2025-10-08	37.868800	37.890000	37.868800	37.8900	+0.429%	618	+27.421%
2025-10-07	38.550000	38.550000	37.728200	37.7282	-1.129%	128	+27.968%
2025-10-06	38.110000	38.158900	38.109900	38.1589	+0.072%	272	+26.524%
2025-10-03	38.090000	38.131400	38.090000	38.1314	+0.485%	10,826	+26.615%
2025-10-02	37.947500	37.947500	37.947500	37.9475	+0.821%	3	+27.228%
2025-10-01	37.638500	37.638500	37.638500	37.6385	+0.717%	23	+28.273%
2025-09-30	37.441500	37.710000	37.190000	37.3706	+0.384%	1,616	+29.192%
2025-09-29	37.227800	37.227800	37.227800	37.2278	+1.046%	89	+29.688%
2025-09-26	36.818400	36.842300	36.680000	36.8423	-0.143%	335	+31.045%
2025-09-25	37.000000	37.035000	35.730000	36.8950	-1.641%	2,416	+30.858%
2025-09-24	37.510000	37.510700	37.510000	37.5107	-0.844%	159	+28.710%
2025-09-23	37.880000	37.880100	37.830000	37.8300	-0.487%	363	+27.624%
2025-09-22	38.015000	38.015000	38.015000	38.0150	+0.171%	128	+27.002%
2025-09-19	37.920000	37.950000	37.920000	37.9500	-0.677%	1,024	+27.220%
2025-09-18	37.929000	38.208600	37.890000	38.2086	-0.036%	1,105	+26.359%
2025-09-17	38.220000	38.311200	38.130000	38.2223	-0.515%	36,279	+26.314%
2025-09-16	38.458000	38.458000	38.420000	38.4200	+1.119%	262	+25.664%
2025-09-15	37.990000	38.000000	37.990000	37.9950	-0.493%	822	+27.069%
2025-09-12	38.180000	38.183200	38.180000	38.1832	-0.031%	760	+26.443%
2025-09-11	37.510000	38.195000	37.510000	38.1950	+2.139%	469	+26.404%
2025-09-10	37.390000	37.400000	37.305000	37.3950	+0.551%	1,517	+29.108%
2025-09-09	37.100000	37.200000	37.100000	37.1900	+0.148%	2,209	+29.820%
2025-09-08	37.080000	37.135000	37.080000	37.1350	+0.626%	588	+30.012%
2025-09-05	36.850000	36.904000	36.850000	36.9040	+0.643%	733	+30.826%
2025-09-04	36.480000	36.668100	35.810000	36.6681	-0.169%	865	+31.668%
2025-09-03	36.860000	36.860000	36.730000	36.7300	+0.436%	998	+31.446%
2025-09-02	36.540000	36.570400	36.455000	36.5704	+0.551%	1,526	+32.019%
2025-08-29	36.330000	36.430000	35.510000	36.3700	-0.520%	3,952	+32.747%
2025-08-28	36.880000	36.880000	36.420000	36.5602	+0.884%	5,784	+32.056%
2025-08-27	36.120000	36.510000	36.120000	36.2399	+0.138%	837	+33.223%
2025-08-26	36.110000	36.190000	36.110000	36.1900	-0.445%	284	+33.407%
2025-08-25	36.890000	36.890000	36.350000	36.3516	-0.706%	14,081	+32.814%
2025-08-22	36.530000	36.610000	36.500000	36.6100	+2.309%	819	+31.877%
2025-08-21	35.810000	35.870000	35.720000	35.7839	+0.700%	1,012	+34.921%
2025-08-20	35.410000	35.571800	35.410000	35.5350	-0.392%	724	+35.866%
2025-08-19	35.675000	35.675000	35.675000	35.6750	-1.583%	179	+35.333%
2025-08-18	36.215900	36.248700	36.122200	36.2487	-0.071%	2,053	+33.191%
2025-08-15	36.220000	36.274400	36.220000	36.2744	+0.056%	733	+33.097%
2025-08-14	36.150000	36.254200	36.150000	36.2542	-1.139%	620	+33.171%
2025-08-13	36.690000	36.690000	36.671800	36.6718	+1.010%	537	+31.654%
2025-08-12	35.980000	36.305200	35.980000	36.3052	+0.453%	538	+32.984%
2025-08-11	36.141600	36.141600	36.141600	36.1416	-0.697%	252	+33.586%
2025-08-08	36.370500	36.510000	36.290000	36.3951	-0.503%	8,913	+32.655%
2025-08-07	36.550000	36.579100	36.513100	36.5791	+0.382%	1,013	+31.988%
2025-08-06	36.400000	36.440000	36.080000	36.4400	+0.759%	7,978	+32.492%
2025-08-05	36.190000	36.190000	36.165500	36.1655	+1.044%	2,048	+33.497%
2025-08-04	35.690000	35.791700	35.660000	35.7917	+1.176%	483	+34.892%
2025-08-01	35.660000	35.660000	35.299283	35.3756	-1.074%	3,011	+36.478%
2025-07-31	35.820600	35.820600	35.759600	35.7596	-0.643%	2,075	+35.013%
2025-07-30	36.060000	36.290000	35.991100	35.9911	-0.495%	736	+34.144%
2025-07-29	36.170000	36.370000	36.170000	36.1700	+0.564%	805	+33.481%
2025-07-28	36.380000	36.380000	35.967200	35.9672	-1.225%	357	+34.233%
2025-07-25	36.405000	36.413100	36.405000	36.4131	+0.164%	611	+32.590%
2025-07-24	36.372000	36.560000	35.765000	36.3534	-0.744%	13,113	+32.807%
2025-07-23	36.515000	36.860000	34.790000	36.6259	-0.144%	50,249	+31.819%
2025-07-22	36.590000	36.740000	36.500000	36.6788	+0.545%	1,210	+31.629%
2025-07-21	36.750000	36.830000	36.480000	36.4800	+1.508%	3,346	+32.346%
2025-07-18	37.040000	37.040000	35.878300	35.9381	-0.632%	3,715	+34.342%
2025-07-17	36.120000	36.300000	36.120000	36.1665	+0.175%	2,366	+33.494%
2025-07-16	36.020000	36.250000	36.020000	36.1034	-0.404%	536	+33.727%
2025-07-15	36.560000	36.560000	35.920000	36.2500	-0.549%	2,528	+33.186%
2025-07-14	36.380000	36.450000	36.230000	36.4500	+1.250%	1,709	+32.455%
2025-07-11	36.050000	36.050000	35.610000	36.0000	-0.477%	1,255	+34.111%
2025-07-10	36.460000	36.460000	35.820000	36.1725	+0.256%	3,211	+33.472%
2025-07-09	36.040000	36.080000	35.760000	36.0800	+1.008%	395	+33.814%
2025-07-08	35.580000	35.720000	35.210000	35.7200	+3.327%	4,203	+35.162%
2025-07-07	35.240000	35.310000	34.570000	34.5700	-2.584%	845	+39.659%
2025-07-03	35.450000	35.730000	35.450000	35.4869	-0.037%	2,140	+36.050%
2025-07-02	35.366000	35.820000	35.330000	35.5000	-0.949%	2,495	+36.000%
2025-07-01	35.760000	37.240000	35.230000	35.8400	+0.308%	9,391	+34.710%
2025-06-30	35.480000	35.730000	35.347500	35.7300	+2.349%	3,985	+35.125%
2025-06-27	34.990000	35.700000	34.900000	34.9100	-2.758%	2,973	+38.298%
2025-06-26	35.720000	35.960000	35.580000	35.9000	+0.112%	2,629	+34.485%
2025-06-25	38.660000	38.660000	35.860000	35.8600	-0.692%	90,699	+34.635%
2025-06-24	37.320000	37.940000	35.900000	36.1100	+1.518%	19,579	+33.703%
2025-06-23	34.672900	35.570000	34.672900	35.5700	+3.221%	54,052	+35.732%
2025-06-20	34.998000	34.998000	34.460000	34.4600	-2.047%	1,587	+40.104%
2025-06-18	35.220000	35.220000	34.870000	35.1800	+0.400%	1,196	+37.237%
2025-06-17	35.191700	35.191700	34.910000	35.0400	-1.129%	3,429	+37.785%
2025-06-16	35.440000	35.440000	35.440000	35.4400	+2.309%	668	+36.230%
2025-06-13	34.630000	34.640000	34.630000	34.6400	+0.464%	662	+39.376%
2025-06-12	34.430000	34.686200	34.430000	34.4800	+1.085%	769	+40.023%
2025-06-11	34.130000	34.449900	34.110000	34.1100	+0.435%	998	+41.542%
2025-06-10	33.830000	33.962200	33.830000	33.9622	+0.331%	352	+42.158%
2025-06-09	33.410000	33.850000	33.410000	33.8500	+1.183%	474	+42.629%
2025-06-06	33.610000	33.680000	33.454100	33.4541	+0.948%	2,595	+44.317%
2025-06-05	33.460000	33.532000	33.140000	33.1400	+0.485%	1,007	+45.685%
2025-06-04	33.000000	33.000000	32.980000	32.9800	+1.947%	820	+46.392%
2025-06-03	32.300000	32.445000	32.300000	32.3500	+0.186%	5,786	+49.243%
2025-06-02	32.255200	32.290000	32.040000	32.2900	+1.318%	216	+49.520%
2025-05-30	32.040000	32.240000	31.840000	31.8700	-1.787%	2,541	+51.490%
2025-05-29	32.414200	32.450000	32.414200	32.4500	+0.527%	828	+48.783%
2025-05-28	31.870000	32.320000	31.210000	32.2800	+0.389%	1,355	+49.566%
2025-05-27	32.550000	32.550000	31.880000	32.1550	-0.047%	6,958	+50.148%
2025-05-23	31.950000	32.190000	31.950000	32.1700	+2.583%	644	+50.078%
2025-05-22	31.635400	31.665000	31.360000	31.3600	-1.847%	1,078	+53.954%
2025-05-21	31.680000	32.230000	31.135000	31.9500	+1.784%	2,918	+51.111%
2025-05-20	31.180000	31.390000	31.080000	31.3900	-0.399%	16,088	+53.807%
2025-05-19	31.410000	31.650000	31.410000	31.5159	+0.309%	766	+53.193%
2025-05-16	31.570000	31.570000	31.418900	31.4189	-0.605%	449	+53.665%
2025-05-15	31.380000	32.790000	31.380000	31.6100	+2.250%	8,760	+52.736%
2025-05-14	30.830000	31.060000	30.830000	30.9144	+0.306%	632	+56.173%
2025-05-13	30.750000	30.890000	30.570000	30.8200	+0.674%	8,452	+56.652%
2025-05-12	30.790000	30.790000	30.613700	30.6137	-0.718%	625	+57.707%
2025-05-09	30.610000	30.840000	30.560000	30.8350	+0.571%	1,341	+56.575%
2025-05-08	30.660000	30.660000	30.660000	30.6600	+0.422%	113	+57.469%
2025-05-07	30.531100	30.531100	30.531100	30.5311	-1.290%	133	+58.134%
2025-05-06	30.930000	30.930000	30.930000	30.9300	+0.357%	116	+56.094%
2025-05-05	30.721800	30.820000	30.721800	30.8200	+1.985%	922	+56.652%
2025-05-02	30.830000	30.830000	30.220000	30.2200	+2.929%	404	+59.762%
2025-05-01	29.520000	29.530000	29.360000	29.3600	-2.394%	1,116	+64.441%
2025-04-30	29.480000	30.080000	29.470000	30.0800	+2.243%	1,010	+60.505%
2025-04-29	29.840000	29.920000	29.420000	29.4200	-1.408%	1,216	+64.106%
2025-04-28	29.790000	29.840000	29.360000	29.8400	+0.539%	4,060	+61.796%
2025-04-25	29.680000	29.680000	29.680000	29.6800	-0.235%	141	+62.668%
2025-04-24	29.750000	29.750000	29.750000	29.7500	+0.745%	120	+62.286%
2025-04-23	30.300000	30.300000	29.310000	29.5300	-0.101%	2,439	+63.495%
2025-04-22	29.464000	29.560000	29.464000	29.5600	+1.721%	2,439	+63.329%
2025-04-21	29.060000	29.060000	29.060000	29.0600	-0.069%	97	+66.139%
2025-04-17	29.120000	29.240000	28.962500	29.0800	+1.148%	5,595	+66.025%
2025-04-16	28.930000	28.980000	28.515000	28.7500	+1.339%	2,942	+67.930%
2025-04-15	28.440000	28.440000	28.370000	28.3700	-1.253%	1,636	+70.180%
2025-04-14	28.730000	28.730000	28.730000	28.7300	+1.509%	150	+68.047%
2025-04-11	27.800000	28.302900	27.800000	28.3029	+3.107%	4,686	+70.583%
2025-04-10	28.040000	28.040000	27.450000	27.4500	-3.004%	404	+75.883%
2025-04-09	25.090000	28.300000	25.090000	28.3000	+10.682%	3,642	+70.601%
2025-04-08	26.820000	26.820000	25.568800	25.5688	-1.501%	311	+88.824%
2025-04-07	24.190000	25.958400	24.190000	25.9584	-1.848%	470	+85.990%
2025-04-04	26.640000	26.640000	26.447100	26.4471	-6.349%	699	+82.553%
2025-04-03	28.240000	28.240000	28.240000	28.2400	-1.774%	24	+70.963%
2025-04-02	28.730000	28.750000	28.540000	28.7500	-0.588%	418	+67.930%
2025-04-01	28.750000	28.920000	28.750000	28.9200	+1.849%	596	+66.943%
2025-03-31	28.180000	28.395000	28.180000	28.3950	-0.123%	789	+70.030%
2025-03-28	28.680000	28.700000	28.430000	28.4300	-2.068%	336	+69.821%
2025-03-27	29.190000	29.230000	29.030300	29.0303	-1.274%	2,815	+66.309%
2025-03-26	29.530000	29.530000	29.405000	29.4050	-0.288%	609	+64.190%
2025-03-25	29.600000	29.600000	29.430000	29.4900	+0.786%	469	+63.717%
2025-03-24	29.600000	29.600000	29.260000	29.2600	+1.351%	232	+65.003%
2025-03-21	28.870000	28.870000	28.870000	28.8700	-1.969%	2	+67.232%
2025-03-20	29.170000	29.450000	29.160000	29.4500	-0.975%	813	+63.939%
2025-03-19	29.590000	29.740000	29.550000	29.7400	+0.728%	1,068	+62.340%
2025-03-18	29.620000	29.730000	29.410000	29.5250	-1.216%	3,063	+63.522%
2025-03-17	29.679000	29.888500	29.650000	29.8885	+1.317%	458	+61.534%
2025-03-14	29.340000	29.500000	29.137300	29.5000	+1.661%	1,971	+63.661%
2025-03-13	29.080000	29.220000	29.018000	29.0180	-0.895%	1,262	+66.379%
2025-03-12	29.110000	29.310000	29.110000	29.2800	+1.773%	1,355	+64.891%
2025-03-11	28.890000	28.960000	28.570000	28.7700	-0.998%	1,192	+67.814%
2025-03-10	29.110000	29.260000	28.800000	29.0600	-0.952%	3,955	+66.139%
2025-03-07	29.380000	29.480000	29.100100	29.3393	-0.148%	11,783	+64.557%
2025-03-06	29.371000	29.570000	29.290500	29.3828	-1.598%	4,039	+64.314%
2025-03-05	29.500000	29.940000	29.500000	29.8600	+3.363%	14,203	+61.688%
2025-03-04	28.780000	29.000000	28.780000	28.8884	+0.938%	244	+67.126%
2025-03-03	29.150000	29.150000	28.620000	28.6200	+0.527%	4,358	+68.693%
2025-02-28	28.740000	29.080000	28.370000	28.4700	-2.850%	2,200	+69.582%
2025-02-27	29.470000	30.390000	29.305300	29.3053	-0.694%	9,276	+64.748%
2025-02-26	29.630000	29.660000	29.340000	29.5100	-0.612%	3,764	+63.606%
2025-02-25	29.600000	30.100000	29.519700	29.6916	+0.325%	10,021	+62.605%
2025-02-24	29.360000	29.740000	29.360000	29.5953	+0.699%	6,135	+63.134%
2025-02-21	29.390000	29.390000	29.390000	29.3900	-1.850%	349	+64.274%
2025-02-20	29.800000	29.960000	29.800000	29.9441	+0.147%	346	+61.234%
2025-02-19	29.730000	29.900000	29.700000	29.9000	+1.528%	9,465	+61.472%