Dark

FPXI
First Trust Exchange-Traded Fund II First Trust International Equity Opportunities ETF
stock NASDAQ ETF

At Close

Aug 10, 2026 3:55:06 PM EDT

72.03USD-0.710%(-0.51)10,636

69.03Bid 77.25Ask 8.22Spread

Pre-market

0.00USD-100.000%(-71.56)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

72.54USD+0.014%(+0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	72.290000	72.290000	72.030000	72.0300	-0.703%	10,636	0.000%
2026-08-07	72.630000	72.630000	72.170000	72.5400	+1.375%	14,475	-0.703%
2026-08-06	71.150000	72.040000	71.150000	71.5561	-0.770%	8,825	+0.662%
2026-08-05	72.595000	72.664900	71.950000	72.1116	+0.679%	11,548	-0.113%
2026-08-04	70.620000	71.790000	70.620000	71.6252	+4.222%	30,014	+0.565%
2026-08-03	68.260000	68.964400	68.260000	68.7238	+0.385%	8,343	+4.811%
2026-07-31	69.510000	69.510000	68.160000	68.4600	+0.367%	38,673	+5.215%
2026-07-30	66.880000	68.210000	66.880000	68.2100	+4.420%	16,206	+5.600%
2026-07-29	65.900000	66.850000	64.990000	65.3228	-1.511%	56,448	+10.268%
2026-07-28	66.500000	66.610000	65.730100	66.3247	-4.224%	31,103	+8.602%
2026-07-27	70.100000	70.100000	68.728200	69.2500	-0.675%	19,262	+4.014%
2026-07-24	70.930000	70.930000	69.550000	69.7203	-2.544%	20,605	+3.313%
2026-07-23	70.950500	71.540000	70.797000	71.5400	-0.845%	176,480	+0.685%
2026-07-22	71.500000	72.390000	71.500000	72.1500	-0.503%	14,133	-0.166%
2026-07-21	71.820000	72.620000	71.514759	72.5150	+5.415%	11,063	-0.669%
2026-07-20	69.380000	69.690000	68.790000	68.7900	-1.206%	13,707	+4.710%
2026-07-17	68.150000	69.820000	68.100000	69.6294	-2.527%	29,860	+3.448%
2026-07-16	71.870000	72.110000	71.230000	71.4343	-3.382%	13,155	+0.834%
2026-07-15	74.410000	74.560000	73.060000	73.9350	+0.061%	40,727	-2.577%
2026-07-14	74.280000	74.280000	73.300000	73.8900	+2.113%	22,981	-2.517%
2026-07-13	73.440000	73.440000	72.280000	72.3611	-4.005%	59,720	-0.458%
2026-07-10	75.420000	75.660000	74.730000	75.3800	-2.898%	57,527	-4.444%
2026-07-09	77.120000	77.970000	76.980000	77.6300	+3.728%	37,752	-7.214%
2026-07-08	73.810000	75.030000	73.390000	74.8400	-0.080%	139,399	-3.755%
2026-07-07	75.640000	75.640000	74.120000	74.9000	-4.060%	127,023	-3.832%
2026-07-06	77.800000	78.235400	77.800000	78.0700	+1.022%	147,984	-7.737%
2026-07-02	78.680000	79.440000	76.500000	77.2800	-5.080%	59,224	-6.793%
2026-07-01	81.880000	82.189900	81.120000	81.4159	-2.775%	143,186	-11.528%
2026-06-30	82.730000	83.850000	82.605000	83.7400	+2.060%	55,370	-13.984%
2026-06-29	81.430000	82.070000	79.630000	82.0500	+1.669%	47,400	-12.212%
2026-06-26	80.740000	81.330000	80.220100	80.7032	-4.091%	40,751	-10.747%
2026-06-25	84.750000	84.860000	83.620000	84.1456	+2.991%	84,512	-14.398%
2026-06-24	81.970000	82.545000	81.271500	81.7018	+0.149%	35,000	-11.838%
2026-06-23	81.110000	82.160000	80.800000	81.5800	-5.633%	87,483	-11.706%
2026-06-22	86.550000	86.630000	86.060000	86.4500	+2.874%	903,204	-16.680%
2026-06-18	84.100000	84.410000	83.810000	84.0347	+3.382%	38,924	-14.285%
2026-06-17	81.620000	83.145000	81.250000	81.2855	+1.077%	238,782	-11.386%
2026-06-16	81.630000	81.630000	80.419400	80.4194	-1.362%	76,852	-10.432%
2026-06-15	81.020000	81.890000	80.910000	81.5300	+4.847%	13,313	-11.652%
2026-06-12	76.670000	77.880000	76.430000	77.7608	+1.895%	32,841	-7.370%
2026-06-11	73.430000	76.560000	73.430000	76.3150	+6.214%	40,228	-5.615%
2026-06-10	73.010000	73.315000	71.700000	71.8500	-2.708%	25,505	+0.251%
2026-06-09	75.730000	75.730000	72.910000	73.8500	-1.795%	12,462	-2.464%
2026-06-08	74.870000	75.650000	74.870000	75.2000	+1.659%	15,928	-4.215%
2026-06-05	76.850000	76.850000	73.800000	73.9726	-5.683%	18,002	-2.626%
2026-06-04	78.230000	78.610000	77.310000	78.4300	-1.251%	29,220	-8.160%
2026-06-03	79.660000	79.660000	79.000000	79.4232	-0.360%	34,902	-9.309%
2026-06-02	78.920000	80.120000	78.865000	79.7100	+1.193%	10,839	-9.635%
2026-06-01	78.238000	78.985000	77.905000	78.7700	+1.139%	17,496	-8.557%
2026-05-29	77.790000	77.984600	77.420000	77.8831	-0.009%	9,192	-7.515%
2026-05-28	76.310000	78.090000	76.310000	77.8900	+1.618%	24,908	-7.523%
2026-05-27	77.120000	77.270000	76.440000	76.6501	-0.706%	14,894	-6.028%
2026-05-26	76.370000	77.195000	76.370000	77.1950	+2.988%	37,691	-6.691%
2026-05-22	74.950000	75.499900	74.740600	74.9554	+0.774%	37,362	-3.903%
2026-05-21	72.570000	74.410000	72.570000	74.3800	+1.947%	29,101	-3.159%
2026-05-20	71.560000	73.190000	71.490000	72.9594	+3.812%	64,619	-1.274%
2026-05-19	70.070000	70.750000	69.480000	70.2800	-2.021%	5,562	+2.490%
2026-05-18	72.210000	72.350000	70.932500	71.7294	+0.615%	23,667	+0.419%
2026-05-15	71.920000	71.920000	71.030100	71.2913	-2.681%	84,344	+1.036%
2026-05-14	73.090000	73.433600	73.090000	73.2550	-0.424%	4,106	-1.672%
2026-05-13	72.990000	73.850000	72.900000	73.5666	+2.312%	7,533	-2.089%
2026-05-12	71.950000	72.289900	70.600100	71.9041	-1.706%	22,398	+0.175%
2026-05-11	72.990000	73.470000	72.840100	73.1521	-0.802%	11,353	-1.534%
2026-05-08	73.530000	74.009900	73.150100	73.7437	+1.820%	4,318	-2.324%
2026-05-07	74.290000	74.290000	72.200000	72.4255	-2.656%	20,696	-0.546%
2026-05-06	73.630000	74.650000	73.630000	74.4017	+3.347%	5,660	-3.188%
2026-05-05	71.580000	72.370000	71.577500	71.9919	+2.760%	25,231	+0.053%
2026-05-04	70.320000	70.960000	69.810100	70.0580	-0.152%	16,061	+2.815%
2026-05-01	69.840000	70.760000	69.840000	70.1650	-0.433%	4,903	+2.658%
2026-04-30	69.320000	70.580000	69.320000	70.4699	+2.993%	10,472	+2.214%
2026-04-29	68.760000	68.815000	67.960100	68.4222	-0.535%	11,327	+5.273%
2026-04-28	68.650000	69.210000	68.486483	68.7900	-3.222%	10,147	+4.710%
2026-04-27	71.440000	71.440000	70.630000	71.0800	-1.146%	25,416	+1.337%
2026-04-24	70.930100	72.100000	70.930100	71.9038	+1.997%	6,810	+0.176%
2026-04-23	71.180000	71.180000	70.110000	70.4957	-0.522%	4,702	+2.176%
2026-04-22	70.530000	71.129900	70.530000	70.8656	+2.404%	5,530	+1.643%
2026-04-21	70.330000	70.900000	69.202100	69.2021	-2.025%	30,467	+4.086%
2026-04-20	70.290000	70.632300	70.227800	70.6323	-0.645%	4,845	+1.979%
2026-04-17	70.980000	71.500000	70.800000	71.0910	+1.233%	6,973	+1.321%
2026-04-16	70.120000	70.400000	69.940000	70.2252	+0.862%	8,840	+2.570%
2026-04-15	69.860000	70.040000	69.470000	69.6250	-1.024%	3,192	+3.454%
2026-04-14	69.890000	70.530000	69.890000	70.3450	+1.868%	50,792	+2.395%
2026-04-13	68.160000	69.210000	67.710000	69.0550	+1.298%	14,524	+4.308%
2026-04-10	67.920000	68.430000	67.920000	68.1700	+1.716%	3,567	+5.662%
2026-04-09	66.140000	67.020000	66.140000	67.0200	+0.536%	3,776	+7.475%
2026-04-08	67.120000	67.410000	66.420000	66.6629	+6.079%	4,846	+8.051%
2026-04-07	62.320100	62.890000	62.120100	62.8427	-0.131%	3,028	+14.620%
2026-04-06	62.600000	63.380000	62.600000	62.9250	+0.567%	4,180	+14.470%
2026-04-02	60.930000	62.750000	60.930000	62.5700	-1.391%	3,730	+15.119%
2026-04-01	63.290000	63.795006	63.276700	63.4526	+2.766%	6,047	+13.518%
2026-03-31	59.940000	61.745000	59.940000	61.7450	+3.841%	15,270	+16.657%
2026-03-30	60.261900	60.261900	59.245000	59.4610	-0.517%	5,674	+21.138%
2026-03-27	59.700000	60.200000	59.530000	59.7700	-0.717%	2,681	+20.512%
2026-03-26	61.770000	61.770000	60.201900	60.2019	-3.903%	2,664	+19.647%
2026-03-25	62.290000	62.980000	62.290000	62.6469	+3.049%	4,156	+14.978%
2026-03-24	61.250000	61.250000	60.554000	60.7932	-1.148%	3,927	+18.484%
2026-03-23	60.930000	62.050000	60.845000	61.4994	+2.504%	9,591	+17.123%
2026-03-20	61.670000	61.670000	59.630000	59.9972	-3.595%	7,694	+20.056%
2026-03-19	60.725000	62.360000	60.725000	62.2345	-0.513%	3,816	+15.740%
2026-03-18	63.430000	63.545000	62.555700	62.5557	-2.088%	5,522	+15.145%
2026-03-17	64.331000	64.331000	63.889600	63.8896	+0.083%	2,992	+12.741%
2026-03-16	63.200000	64.050000	63.200000	63.8363	+3.456%	11,783	+12.835%
2026-03-13	62.900000	62.900000	61.703800	61.7038	-1.964%	3,201	+16.735%
2026-03-12	63.900000	63.900000	62.735000	62.9400	-2.296%	6,673	+14.442%
2026-03-11	64.600000	64.735000	64.040000	64.4192	-0.307%	5,822	+11.814%
2026-03-10	64.595000	65.610000	64.595000	64.6175	+1.103%	7,842	+11.471%
2026-03-09	62.090000	63.912400	61.840000	63.9124	+0.936%	3,912	+12.701%
2026-03-06	62.410000	63.630000	62.410000	63.3200	-0.743%	5,138	+13.756%
2026-03-05	64.810000	64.990000	63.046000	63.7937	-2.598%	2,997	+12.911%
2026-03-04	65.360000	65.670000	64.690000	65.4953	+1.709%	9,521	+9.977%
2026-03-03	63.690000	64.760000	62.150000	64.3950	-3.685%	7,434	+11.857%
2026-03-02	66.340000	66.990000	66.340000	66.8585	-1.967%	8,485	+7.735%
2026-02-27	68.070000	68.230000	68.000000	68.2003	-0.423%	5,792	+5.615%
2026-02-26	68.680000	68.680000	67.625000	68.4900	-1.912%	15,233	+5.169%
2026-02-25	69.330000	70.000000	69.330000	69.8250	+2.184%	11,358	+3.158%
2026-02-24	67.830000	68.540000	67.830000	68.3328	+0.969%	2,433	+5.411%
2026-02-23	68.000000	68.180000	67.220000	67.6773	-0.485%	8,979	+6.432%
2026-02-20	66.990000	68.130000	66.990000	68.0072	+1.297%	5,896	+5.915%
2026-02-19	66.680000	67.310000	66.680000	67.1366	-0.683%	3,471	+7.289%
2026-02-18	67.300000	68.080000	67.300000	67.5981	+0.675%	7,800	+6.556%
2026-02-17	66.155600	67.230000	66.048400	67.1447	-0.216%	8,845	+7.276%
2026-02-13	67.320000	67.650000	67.275000	67.2900	+1.422%	11,430	+7.044%
2026-02-12	67.770000	67.870000	66.346400	66.3464	-1.833%	7,125	+8.567%
2026-02-11	67.440000	67.810000	67.270000	67.5850	+1.244%	3,344	+6.577%
2026-02-10	67.140000	67.160000	66.754300	66.7543	-0.180%	22,035	+7.903%
2026-02-09	66.085000	66.875000	66.085000	66.8750	+2.506%	30,141	+7.708%
2026-02-06	64.700000	65.270000	64.610900	65.2400	+3.728%	3,025	+10.408%
2026-02-05	63.130000	63.550000	62.850100	62.8950	-1.480%	8,046	+14.524%
2026-02-04	64.990000	64.990000	63.520000	63.8400	-1.177%	96,231	+12.829%
2026-02-03	64.990000	64.990000	64.079900	64.6005	+0.851%	14,644	+11.501%
2026-02-02	63.490000	64.210000	63.490000	64.0552	-0.071%	19,840	+12.450%
2026-01-30	65.300000	65.300000	63.950000	64.1007	-3.521%	10,807	+12.370%
2026-01-29	67.240000	67.240000	65.311000	66.4400	-1.538%	11,731	+8.414%
2026-01-28	67.020000	67.610000	66.910000	67.4780	+1.884%	40,831	+6.746%
2026-01-27	65.810000	66.240000	65.810000	66.2300	+1.440%	5,484	+8.757%
2026-01-26	65.100000	65.629900	65.100000	65.2900	+0.748%	11,904	+10.323%
2026-01-23	64.660000	64.950000	63.944000	64.8050	+0.832%	16,221	+11.149%
2026-01-22	63.730000	64.350000	63.730000	64.2700	+1.581%	5,167	+12.074%
2026-01-21	63.070000	63.321000	62.906300	63.2698	+1.966%	4,205	+13.846%
2026-01-20	62.090000	62.680000	62.050000	62.0500	-1.226%	7,442	+16.084%
2026-01-16	62.750000	62.820000	62.730000	62.8200	+0.033%	1,326	+14.661%
2026-01-15	62.650000	63.139900	62.650000	62.7991	+0.118%	21,026	+14.699%
2026-01-14	63.180000	63.180000	62.445000	62.7250	-0.341%	28,458	+14.835%
2026-01-13	63.000000	63.008000	62.840000	62.9394	+0.047%	4,024	+14.443%
2026-01-12	62.410000	62.989900	62.410000	62.9100	+1.010%	6,023	+14.497%
2026-01-09	62.270000	62.309000	62.150000	62.2809	+0.966%	2,775	+15.653%
2026-01-08	61.300000	61.685000	61.300000	61.6850	-0.339%	7,428	+16.771%
2026-01-07	61.950000	62.050000	61.620000	61.8950	-0.346%	3,385	+16.375%
2026-01-06	61.750000	62.220000	61.700000	62.1100	+1.686%	19,817	+15.972%
2026-01-05	61.125500	61.430000	61.080000	61.0800	+1.327%	5,930	+17.927%
2026-01-02	60.097500	60.280000	59.760000	60.2800	+1.928%	5,631	+19.492%
2025-12-31	59.400000	59.400000	59.130000	59.1400	-1.104%	3,543	+21.796%
2025-12-30	59.680000	59.835000	59.597600	59.8000	+0.792%	5,029	+20.452%
2025-12-29	59.495000	59.660000	59.220100	59.3300	-2.290%	4,920	+21.406%
2025-12-26	60.550000	60.767400	60.440000	60.7206	+0.798%	5,120	+18.625%
2025-12-24	60.428600	60.428600	60.240000	60.2400	+0.133%	1,810	+19.572%
2025-12-23	59.880000	60.329000	59.880000	60.1600	+0.449%	10,297	+19.731%
2025-12-22	59.900000	60.040000	59.620000	59.8910	+0.835%	14,627	+20.268%
2025-12-19	58.810000	59.639900	58.810000	59.3953	+1.372%	13,319	+21.272%
2025-12-18	58.660000	58.859900	58.350000	58.5916	+0.707%	6,529	+22.936%
2025-12-17	58.810000	58.810000	58.011000	58.1800	-1.106%	3,375	+23.805%
2025-12-16	59.039100	59.110000	58.800000	58.8306	-0.599%	3,495	+22.436%
2025-12-15	59.690000	59.690000	59.185000	59.1850	-1.112%	4,020	+21.703%
2025-12-12	60.580000	60.926000	59.600000	59.8507	-1.699%	4,201	+20.349%
2025-12-11	60.675000	61.034100	60.675000	60.8850	+1.096%	2,523	+18.305%
2025-12-10	59.470000	60.225000	59.470000	60.2250	+1.083%	2,993	+19.601%
2025-12-09	59.589800	59.880000	59.520000	59.5800	-0.034%	13,492	+20.896%
2025-12-08	59.960000	59.960000	59.180000	59.6000	-0.284%	8,558	+20.856%
2025-12-05	60.350000	60.350000	59.770000	59.7700	+0.125%	1,328	+20.512%
2025-12-04	59.680000	59.900000	59.530000	59.6955	+0.219%	5,360	+20.662%
2025-12-03	59.270000	59.565000	59.220000	59.5650	+0.723%	4,441	+20.927%
2025-12-02	59.004000	59.159800	58.880000	59.1372	+0.063%	2,625	+21.802%
2025-12-01	59.410000	59.470000	59.100000	59.1000	-1.187%	6,183	+21.878%
2025-11-28	59.554000	59.863700	59.540000	59.8100	+1.754%	1,022	+20.431%
2025-11-26	58.554000	58.875600	58.470000	58.7790	+1.424%	5,058	+22.544%
2025-11-25	57.398700	57.953900	57.346000	57.9539	+0.684%	3,195	+24.288%
2025-11-24	56.924300	57.601200	56.924300	57.5600	+2.002%	3,255	+25.139%
2025-11-21	56.270000	56.610000	55.750000	56.4300	-0.385%	5,298	+27.645%
2025-11-20	59.060000	59.060000	56.648200	56.6482	-2.281%	5,828	+27.153%
2025-11-19	57.970000	58.455000	57.729500	57.9704	-0.218%	5,514	+24.253%
2025-11-18	57.500000	58.195700	57.500000	58.0970	-0.731%	3,623	+23.982%
2025-11-17	59.020000	59.216800	58.267000	58.5247	-1.391%	6,386	+23.076%
2025-11-14	59.192900	59.869900	59.192900	59.3500	-0.168%	4,429	+21.365%
2025-11-13	60.195000	60.195000	59.170000	59.4500	-0.784%	15,167	+21.161%
2025-11-12	59.840000	60.041300	59.840000	59.9200	+0.385%	2,536	+20.210%
2025-11-11	59.860000	59.860000	59.270700	59.6900	-0.517%	6,659	+20.673%
2025-11-10	59.885000	60.051500	59.885000	60.0000	+2.460%	3,065	+20.050%
2025-11-07	58.065000	58.559700	57.551000	58.5597	-0.533%	4,424	+23.003%
2025-11-06	59.540000	59.555000	58.730000	58.8737	-1.412%	10,741	+22.347%
2025-11-05	59.607800	59.858600	59.530000	59.7168	+0.230%	6,446	+20.619%
2025-11-04	60.170000	60.369900	59.580000	59.5800	-3.306%	27,017	+20.896%
2025-11-03	61.790000	61.790000	61.617100	61.6171	+0.452%	1,992	+16.899%
2025-10-31	61.460000	61.549000	61.240000	61.3400	+0.715%	3,508	+17.427%
2025-10-30	60.650000	61.232400	60.650000	60.9046	-0.588%	6,429	+18.267%
2025-10-29	61.830000	61.947400	61.010000	61.2650	+1.761%	9,808	+17.571%
2025-10-28	60.270000	60.300000	60.170000	60.2050	+0.308%	8,667	+19.641%
2025-10-27	60.310000	60.310000	59.750100	60.0200	+0.650%	9,965	+20.010%
2025-10-24	59.540000	59.950000	59.530000	59.6323	+1.092%	6,382	+20.790%
2025-10-23	58.860500	59.070000	58.860500	58.9884	+0.031%	4,345	+22.109%
2025-10-22	59.550000	59.720000	58.656800	58.9700	-1.386%	8,508	+22.147%
2025-10-21	59.650000	60.040000	59.500000	59.7989	-1.905%	21,336	+20.454%
2025-10-20	60.570000	60.972500	60.570000	60.9600	+1.115%	7,735	+18.159%
2025-10-17	60.080000	60.450000	59.972900	60.2876	-1.451%	5,293	+19.477%
2025-10-16	61.180000	61.580000	60.890000	61.1750	+0.419%	10,862	+17.744%
2025-10-15	61.072500	61.072500	60.920000	60.9200	+1.381%	12,403	+18.237%
2025-10-14	59.840000	60.488300	59.474500	60.0900	-0.969%	22,710	+19.870%
2025-10-13	60.163500	60.749778	60.163500	60.6780	+3.392%	4,294	+18.709%
2025-10-10	60.400000	60.448000	58.480000	58.6872	-3.960%	7,552	+22.735%
2025-10-09	61.880000	61.880000	60.920000	61.1072	-1.891%	16,195	+17.875%
2025-10-08	61.670000	62.285000	61.670000	62.2850	+1.806%	6,786	+15.646%
2025-10-07	61.800000	61.800000	61.180000	61.1800	-1.310%	2,219	+17.735%
2025-10-06	61.990000	62.150000	61.870000	61.9918	+1.846%	4,599	+16.193%
2025-10-03	61.000000	61.000000	60.675000	60.8684	+0.137%	15,129	+18.337%
2025-10-02	60.900000	60.900000	60.410000	60.7850	+0.662%	5,827	+18.500%
2025-10-01	60.100000	60.480000	60.030000	60.3850	+0.768%	6,388	+19.285%
2025-09-30	59.960000	59.960000	59.640000	59.9250	+0.306%	6,024	+20.200%
2025-09-29	59.690000	60.000000	59.612000	59.7419	+1.516%	6,605	+20.569%
2025-09-26	59.090000	59.090000	58.570700	58.8500	-0.059%	3,547	+22.396%
2025-09-25	58.600000	58.970400	58.520000	58.8850	-0.566%	7,509	+22.323%
2025-09-24	59.360000	59.455000	59.040000	59.2201	-0.953%	2,105	+21.631%
2025-09-23	60.030000	60.120000	59.590000	59.7900	-0.648%	3,386	+20.472%
2025-09-22	59.910000	60.180000	59.790000	60.1800	+1.058%	6,744	+19.691%
2025-09-19	59.360000	59.739900	59.360000	59.5500	-0.261%	5,140	+20.957%
2025-09-18	59.260000	59.849000	59.260000	59.7058	+0.693%	4,501	+20.642%
2025-09-17	59.710000	59.710000	59.080000	59.2950	-0.403%	4,177	+21.477%
2025-09-16	59.940000	59.940000	59.430100	59.5350	-0.101%	5,019	+20.988%
2025-09-15	59.810000	59.810000	59.482900	59.5950	+0.193%	29,116	+20.866%
2025-09-12	59.970000	59.970000	59.343700	59.4800	-0.660%	3,942	+21.100%
2025-09-11	59.980000	59.980000	59.855000	59.8750	+1.004%	1,728	+20.301%
2025-09-10	59.700000	59.700000	59.280000	59.2800	-0.058%	4,108	+21.508%
2025-09-09	59.370000	59.370000	59.248000	59.3144	+0.261%	4,669	+21.438%
2025-09-08	59.110000	59.180000	58.960000	59.1600	+0.169%	4,369	+21.755%
2025-09-05	59.110000	59.260000	59.060000	59.0600	+0.795%	5,257	+21.961%
2025-09-04	58.370000	58.594000	58.150000	58.5940	+0.531%	5,566	+22.931%
2025-09-03	58.290000	58.470000	58.160000	58.2845	+0.525%	4,761	+23.583%
2025-09-02	57.800000	58.139400	57.790000	57.9801	-1.285%	4,088	+24.232%
2025-08-29	58.500000	58.850000	58.400000	58.7350	-0.322%	2,923	+22.636%
2025-08-28	58.840000	59.000000	58.740000	58.9250	+0.392%	6,546	+22.240%
2025-08-27	58.340000	58.780000	58.295000	58.6950	-0.399%	3,228	+22.719%
2025-08-26	58.930000	59.070000	58.850000	58.9300	+0.762%	12,887	+22.230%
2025-08-25	58.730000	58.826400	58.360100	58.4844	-0.534%	2,742	+23.161%
2025-08-22	57.985000	58.980000	57.985000	58.7983	+2.080%	6,328	+22.504%
2025-08-21	57.210000	57.698800	57.210000	57.6000	+0.366%	6,371	+25.052%
2025-08-20	56.970000	57.390000	56.780000	57.3900	+0.736%	3,828	+25.510%
2025-08-19	56.970000	57.100800	56.850000	56.9707	-1.195%	7,734	+26.433%
2025-08-18	57.524200	57.870000	57.510000	57.6600	+0.816%	11,662	+24.922%
2025-08-15	57.360000	57.360000	57.050000	57.1933	+0.427%	2,738	+25.941%
2025-08-14	57.240000	57.240000	56.941600	56.9500	-0.585%	3,185	+26.479%
2025-08-13	57.230000	57.505000	57.120000	57.2850	+0.674%	7,243	+25.740%
2025-08-12	56.515000	56.901400	56.515000	56.9014	+1.555%	3,059	+26.587%
2025-08-11	55.910000	56.351400	55.910000	56.0300	-0.726%	4,259	+28.556%
2025-08-08	56.350000	56.610000	56.270000	56.4400	+0.840%	7,074	+27.622%
2025-08-07	56.000000	56.200000	55.740000	55.9701	+0.593%	9,042	+28.694%
2025-08-06	55.310000	55.741000	55.310000	55.6400	+1.108%	6,228	+29.457%
2025-08-05	55.370000	55.370000	54.850000	55.0300	-0.308%	3,959	+30.892%
2025-08-04	54.650000	55.280000	54.650000	55.2000	+2.198%	8,237	+30.489%
2025-08-01	53.850000	54.275200	53.640100	54.0128	-1.238%	16,431	+33.357%
2025-07-31	54.760000	54.785000	54.380000	54.6900	-1.014%	3,453	+31.706%
2025-07-30	55.230000	55.659600	55.100000	55.2500	-1.119%	12,512	+30.371%
2025-07-29	55.880000	56.060000	55.700000	55.8750	+0.495%	3,596	+28.913%
2025-07-28	55.760100	55.960000	55.600000	55.6000	-1.296%	2,395	+29.550%
2025-07-25	56.355000	56.520000	56.200100	56.3300	-0.035%	3,352	+27.871%
2025-07-24	56.890000	56.890000	56.340000	56.3500	-0.248%	10,496	+27.826%
2025-07-23	56.327489	56.530000	56.170000	56.4903	+0.840%	8,260	+27.509%
2025-07-22	56.040000	56.268000	55.895000	56.0200	-0.071%	5,052	+28.579%
2025-07-21	56.198000	56.450000	56.060000	56.0600	+0.319%	3,011	+28.487%
2025-07-18	56.410000	56.410000	55.881700	55.8817	-0.371%	3,101	+28.897%
2025-07-17	55.750000	56.349900	55.630100	56.0900	+0.918%	23,020	+28.419%
2025-07-16	55.710000	55.790000	55.182800	55.5800	+0.018%	9,644	+29.597%
2025-07-15	55.730000	55.926000	55.560000	55.5700	-0.018%	11,647	+29.620%
2025-07-14	55.150000	55.810000	55.150000	55.5800	+0.853%	146,059	+29.597%
2025-07-11	55.340000	55.599900	55.110000	55.1100	-0.703%	3,437	+30.702%
2025-07-10	55.730000	55.810000	55.430000	55.5000	-0.644%	4,620	+29.784%
2025-07-09	55.650000	55.978300	55.640000	55.8600	+0.794%	5,581	+28.947%
2025-07-08	55.610000	55.710000	55.400100	55.4200	+0.036%	4,280	+29.971%
2025-07-07	55.360000	55.809000	55.153400	55.4000	-0.485%	29,386	+30.018%
2025-07-03	55.240000	55.670000	55.240000	55.6700	+0.888%	22,046	+29.387%
2025-07-02	54.990000	55.320000	54.930000	55.1800	-1.111%	3,537	+30.536%
2025-07-01	56.360000	56.380000	55.380000	55.8000	-1.186%	7,908	+29.086%
2025-06-30	56.330000	56.480000	55.880000	56.4700	+0.911%	8,944	+27.554%
2025-06-27	55.800000	55.960000	55.600000	55.9600	+0.395%	9,702	+28.717%
2025-06-26	55.010000	55.740000	55.010000	55.7400	+0.705%	8,081	+29.225%
2025-06-25	55.140000	55.350000	55.080000	55.3500	-0.664%	10,224	+30.136%
2025-06-24	55.067500	55.720000	55.067500	55.7200	+2.389%	7,852	+29.271%
2025-06-23	53.330000	54.420000	53.330000	54.4200	+0.965%	6,846	+32.359%
2025-06-20	54.230000	54.230000	53.561400	53.9000	-0.992%	7,887	+33.636%
2025-06-18	54.535000	54.680000	54.080000	54.4400	-0.092%	5,686	+32.311%
2025-06-17	54.910000	54.910000	54.439400	54.4900	-0.819%	2,981	+32.189%
2025-06-16	54.920000	55.410000	54.890000	54.9400	+0.733%	12,255	+31.107%
2025-06-13	54.430000	54.590000	54.130000	54.5400	-0.583%	2,087	+32.068%
2025-06-12	54.980000	54.980000	54.730000	54.8600	+0.256%	4,168	+31.298%
2025-06-11	54.550000	54.720000	54.350100	54.7200	+0.885%	1,428	+31.634%
2025-06-10	54.340000	54.450000	54.030000	54.2400	-0.184%	4,483	+32.799%
2025-06-09	54.200000	54.700000	54.200000	54.3400	+0.332%	1,629	+32.554%
2025-06-06	54.080000	54.360000	54.060000	54.1600	-0.551%	2,903	+32.995%
2025-06-05	54.130000	54.620000	54.130000	54.4600	+0.276%	4,700	+32.262%
2025-06-04	53.890000	54.330000	53.660000	54.3100	+1.467%	5,531	+32.628%
2025-06-03	53.190000	53.670000	53.190000	53.5250	-0.214%	13,016	+34.573%
2025-06-02	52.920000	53.640000	52.920000	53.6400	+1.610%	3,887	+34.284%
2025-05-30	52.450000	52.790000	52.450000	52.7900	-0.189%	3,356	+36.446%
2025-05-29	53.260000	53.638400	52.890000	52.8900	+0.208%	4,375	+36.188%
2025-05-28	52.790000	53.115000	52.760000	52.7800	-0.640%	10,938	+36.472%
2025-05-27	53.050000	53.490000	53.028100	53.1200	+0.721%	4,023	+35.599%
2025-05-23	51.770000	52.740000	51.770000	52.7400	+0.266%	2,809	+36.576%
2025-05-22	52.690000	52.690000	52.280000	52.6000	-0.190%	4,677	+36.939%
2025-05-21	52.999900	53.140000	52.520000	52.7000	-0.152%	4,507	+36.679%
2025-05-20	52.570000	52.881200	52.570000	52.7800	+0.323%	1,470	+36.472%
2025-05-19	52.120000	52.705000	52.120000	52.6100	+0.574%	7,035	+36.913%
2025-05-16	51.945000	52.360000	51.945000	52.3100	+0.732%	6,103	+37.698%
2025-05-15	51.720000	51.970000	51.590000	51.9300	+0.251%	3,424	+38.706%
2025-05-14	51.560000	51.870000	51.530000	51.8000	+0.837%	9,978	+39.054%
2025-05-13	51.480000	51.670000	51.250000	51.3700	+0.019%	5,990	+40.218%
2025-05-12	51.070000	51.470000	50.900000	51.3600	+0.805%	10,272	+40.245%
2025-05-09	51.210000	51.360000	50.650000	50.9500	+0.453%	5,575	+41.374%
2025-05-08	51.230000	51.230000	50.570000	50.7200	-0.334%	6,191	+42.015%
2025-05-07	50.980000	50.980000	50.561500	50.8900	-0.059%	7,518	+41.541%
2025-05-06	50.951500	51.140100	50.900000	50.9200	-0.118%	7,365	+41.457%
2025-05-05	51.010000	51.210000	50.940000	50.9800	+0.118%	13,607	+41.291%
2025-05-02	50.650000	51.087300	50.650000	50.9200	+2.208%	17,640	+41.457%
2025-05-01	49.795000	49.954900	49.574200	49.8200	+0.141%	2,259	+44.580%
2025-04-30	49.010000	49.750000	49.010000	49.7500	+0.242%	4,485	+44.784%
2025-04-29	49.550000	49.630100	49.190000	49.6300	+0.384%	20,195	+45.134%
2025-04-28	49.380000	49.760000	49.120100	49.4400	+0.488%	6,964	+45.692%
2025-04-25	48.750000	49.200000	48.630100	49.2000	+0.429%	6,195	+46.402%
2025-04-24	48.799900	49.130200	48.390000	48.9900	+1.156%	10,740	+47.030%
2025-04-23	48.890000	48.890000	48.210000	48.4300	+0.415%	10,535	+48.730%
2025-04-22	47.890000	48.230000	47.860000	48.2300	+2.858%	6,939	+49.347%
2025-04-21	47.100000	47.320000	46.350000	46.8900	-0.361%	8,546	+53.615%
2025-04-17	47.360000	47.360000	47.000000	47.0600	+0.706%	9,023	+53.060%
2025-04-16	46.720000	46.990000	46.310100	46.7300	-0.532%	26,857	+54.141%
2025-04-15	47.165000	47.287700	46.980000	46.9800	+0.621%	3,551	+53.321%
2025-04-14	46.550000	47.010000	46.340000	46.6900	+1.899%	9,477	+54.273%
2025-04-11	45.190000	45.820000	44.790000	45.8200	+2.874%	5,521	+57.202%
2025-04-10	45.270000	45.270000	43.680000	44.5400	-2.002%	9,577	+61.720%
2025-04-09	42.459000	45.645700	42.372000	45.4500	+7.727%	11,937	+58.482%
2025-04-08	44.660000	44.668400	41.790000	42.1900	-0.284%	13,376	+70.728%
2025-04-07	41.200000	43.570000	41.170000	42.3100	-3.025%	21,205	+70.243%
2025-04-04	44.820000	44.820000	43.290000	43.6300	-6.554%	12,058	+65.093%
2025-04-03	46.740000	47.350000	46.640000	46.6900	-2.097%	6,809	+54.273%
2025-04-02	47.070000	48.020000	47.070000	47.6900	+0.718%	21,955	+51.038%
2025-04-01	46.990000	47.420000	46.940000	47.3500	+0.531%	13,447	+52.122%
2025-03-31	46.540000	47.170000	46.350000	47.1000	-0.402%	38,485	+52.930%
2025-03-28	48.130000	48.130000	47.220000	47.2900	-1.806%	17,155	+52.316%
2025-03-27	47.888468	48.290000	47.880000	48.1600	+0.795%	9,940	+49.564%
2025-03-26	48.530000	48.530000	47.780000	47.7800	-1.525%	5,387	+50.753%
2025-03-25	48.739000	48.778600	48.503366	48.5200	-0.247%	13,489	+48.454%
2025-03-24	48.682900	49.030700	48.610000	48.6400	+0.496%	5,239	+48.088%
2025-03-21	48.100000	48.480000	47.970000	48.4000	-0.636%	8,222	+48.822%
2025-03-20	48.350000	48.849900	48.350000	48.7100	-0.612%	4,848	+47.875%
2025-03-19	48.530000	49.300000	48.530000	49.0100	+1.072%	15,849	+46.970%
2025-03-18	49.040000	49.040000	48.414000	48.4900	-2.139%	56,581	+48.546%
2025-03-17	48.650000	49.553900	48.650000	49.5500	+2.694%	9,344	+45.368%
2025-03-14	47.590000	48.330000	47.590000	48.2500	+2.988%	61,947	+49.285%
2025-03-13	47.375900	47.375900	46.680000	46.8500	-1.679%	10,617	+53.746%
2025-03-12	47.550000	47.650000	47.130000	47.6500	+2.012%	14,401	+51.165%
2025-03-11	46.740000	47.100000	46.335200	46.7100	+0.387%	9,732	+54.207%
2025-03-10	47.580000	47.580000	46.225000	46.5300	-5.041%	6,099	+54.803%
2025-03-07	48.400000	49.000000	47.660000	49.0000	+1.198%	10,389	+47.000%
2025-03-06	49.350000	49.560000	48.410000	48.4200	-3.450%	12,552	+48.761%
2025-03-05	49.660000	50.220000	49.500000	50.1500	+2.368%	6,806	+43.629%
2025-03-04	49.020000	49.620000	48.146700	48.9900	-0.568%	7,185	+47.030%
2025-03-03	50.380000	50.655000	49.150000	49.2700	-0.825%	8,110	+46.194%
2025-02-28	49.040000	49.690000	49.040000	49.6800	+0.141%	5,263	+44.988%
2025-02-27	49.750100	50.362600	49.500000	49.6100	-2.208%	5,447	+45.193%
2025-02-26	50.610000	51.070600	50.555000	50.7300	+0.695%	3,786	+41.987%
2025-02-25	50.530000	50.530000	49.950000	50.3800	-0.846%	7,356	+42.973%
2025-02-24	51.290000	51.290000	50.700000	50.8100	-0.974%	8,013	+41.763%
2025-02-21	52.250000	52.250000	51.270000	51.3100	-1.799%	6,695	+40.382%
2025-02-20	52.290000	52.290000	51.950000	52.2500	-0.609%	4,030	+37.856%
2025-02-19	52.900000	52.900000	52.510000	52.5700	-1.035%	13,184	+37.017%