Dark

FSZ
First Trust Switzerland AlphaDEX Fund
stock NASDAQ ETF

At Close

Aug 7, 2026

83.34USD+0.619%(+0.51)354

62.55Bid 114.81Ask 52.26Spread

Pre-market

0.00USD-100.000%(-82.83)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	83.1550	83.3384	83.155000	83.3384	+0.619%	260	0.000%
2026-08-06	82.8253	82.8253	82.825300	82.8253	-0.259%	20	+0.619%
2026-08-05	82.8900	83.0407	82.680000	83.0407	+0.135%	495	+0.358%
2026-08-04	82.9290	82.9290	82.929000	82.9290	+1.117%	42	+0.494%
2026-08-03	82.0130	82.0130	82.013000	82.0130	+0.411%	18	+1.616%
2026-07-31	82.0700	82.0700	81.330000	81.6774	-0.860%	2,978	+2.034%
2026-07-30	81.9900	82.3859	81.990000	82.3859	+2.731%	187	+1.156%
2026-07-29	79.8600	80.1956	79.860000	80.1956	-0.614%	391	+3.919%
2026-07-28	80.6910	80.6910	80.691000	80.6910	+0.798%	50	+3.281%
2026-07-27	80.0600	80.0600	80.052200	80.0522	+0.372%	153	+4.105%
2026-07-24	79.8700	79.9400	79.755600	79.7556	-0.279%	1,486	+4.492%
2026-07-23	80.1700	80.1700	79.978700	79.9787	-1.026%	348	+4.201%
2026-07-22	80.8200	81.0699	80.808000	80.8080	-1.452%	513	+3.131%
2026-07-21	81.7550	81.9985	81.560000	81.9985	+1.131%	1,357	+1.634%
2026-07-20	81.0817	81.0817	81.081700	81.0817	-1.191%	58	+2.783%
2026-07-17	82.0590	82.0590	82.059000	82.0590	-0.283%	90	+1.559%
2026-07-16	82.2918	82.2918	82.291800	82.2918	-1.179%	31	+1.272%
2026-07-15	82.9200	83.2740	82.910000	83.2740	+0.881%	368	+0.077%
2026-07-14	82.8000	82.8750	82.290000	82.5468	+0.809%	1,858	+0.959%
2026-07-13	81.8846	81.8846	81.884600	81.8846	-0.678%	58	+1.775%
2026-07-10	82.4438	82.4438	82.443800	82.4438	+0.484%	137	+1.085%
2026-07-09	82.0600	82.0600	81.600000	82.0463	+0.714%	3,250	+1.575%
2026-07-08	81.4710	81.8750	81.465000	81.4650	-1.396%	1,923	+2.300%
2026-07-07	82.6180	82.6180	82.618000	82.6180	-0.888%	79	+0.872%
2026-07-06	83.1300	83.3586	83.130000	83.3586	+0.247%	238	-0.024%
2026-07-02	83.1531	83.1531	83.153100	83.1531	+1.803%	308	+0.223%
2026-07-01	81.6803	81.6803	81.680300	81.6803	-0.425%	69	+2.030%
2026-06-30	81.6510	82.0286	81.651000	82.0286	-0.386%	334	+1.597%
2026-06-29	82.3462	82.3462	82.346200	82.3462	+0.911%	258	+1.205%
2026-06-26	81.6027	81.6027	81.602700	81.6027	-0.502%	81	+2.127%
2026-06-25	82.1100	82.2700	82.014100	82.0141	+0.056%	441	+1.615%
2026-06-24	82.1900	82.2000	81.968500	81.9685	+0.512%	1,258	+1.671%
2026-06-23	81.1200	81.5510	80.500000	81.5510	-0.050%	2,426	+2.192%
2026-06-22	80.9800	81.7300	80.980000	81.5921	-0.544%	2,629	+2.140%
2026-06-18	82.0900	82.3500	81.830100	82.0388	-0.291%	2,035	+1.584%
2026-06-17	83.3790	83.6600	82.278400	82.2784	-0.533%	20,569	+1.288%
2026-06-16	82.2800	83.1300	82.280000	82.7197	-0.105%	309	+0.748%
2026-06-15	82.8064	82.8064	82.806400	82.8064	+0.772%	32	+0.642%
2026-06-12	81.9800	82.1723	81.980000	82.1723	+0.036%	894	+1.419%
2026-06-11	82.1427	82.1427	82.142700	82.1427	+2.326%	17	+1.456%
2026-06-10	80.7000	80.7000	80.275800	80.2758	-0.712%	263	+3.815%
2026-06-09	81.2600	81.2600	80.030000	80.8512	+0.340%	551	+3.076%
2026-06-08	80.5769	80.5769	80.576900	80.5769	-0.149%	83	+3.427%
2026-06-05	80.6969	80.6969	80.696900	80.6969	-1.615%	45	+3.273%
2026-06-04	82.0219	82.0219	82.021900	82.0219	+1.058%	18	+1.605%
2026-06-03	81.0900	81.1800	81.090000	81.1634	-0.661%	988	+2.680%
2026-06-02	81.8800	81.8800	81.703200	81.7032	-0.471%	720	+2.001%
2026-06-01	82.0902	82.0902	82.090200	82.0902	-1.476%	182	+1.521%
2026-05-29	83.3202	83.3202	83.320200	83.3202	+1.097%	76	+0.022%
2026-05-28	82.4162	82.4162	82.416200	82.4162	+0.410%	72	+1.119%
2026-05-27	82.8000	82.8000	81.390100	82.0794	+0.507%	1,729	+1.534%
2026-05-26	81.7250	81.7250	81.655000	81.6650	+0.203%	1,071	+2.049%
2026-05-22	81.7800	81.7800	81.499700	81.4997	-0.507%	249	+2.256%
2026-05-21	81.9154	81.9154	81.915400	81.9154	-0.051%	112	+1.737%
2026-05-20	81.2000	81.9570	81.087000	81.9570	+1.785%	6,903	+1.686%
2026-05-19	80.5200	80.5200	80.520000	80.5200	-0.673%	138	+3.500%
2026-05-18	81.1500	81.1500	81.065900	81.0659	+1.197%	636	+2.803%
2026-05-15	79.9000	80.5200	79.900000	80.1071	-1.646%	618	+4.034%
2026-05-14	81.4479	81.4479	81.447900	81.4479	+0.007%	307	+2.321%
2026-05-13	80.9500	81.4419	80.860000	81.4419	-0.452%	1,092	+2.329%
2026-05-12	81.8119	81.8119	81.811900	81.8119	-0.061%	191	+1.866%
2026-05-11	82.5400	82.5400	81.861900	81.8619	-0.670%	1,117	+1.804%
2026-05-08	82.2710	82.4141	82.271000	82.4141	+0.723%	430	+1.122%
2026-05-07	81.8225	81.8225	81.822500	81.8225	-1.034%	104	+1.853%
2026-05-06	82.6772	82.6772	82.677200	82.6772	+2.302%	135	+0.800%
2026-05-05	80.8300	80.8450	80.580000	80.8169	+1.171%	1,283	+3.120%
2026-05-04	79.8816	79.8816	79.881600	79.8816	-1.425%	65	+4.327%
2026-05-01	81.2450	81.2450	81.036100	81.0361	+0.112%	223	+2.841%
2026-04-30	80.8900	80.9453	80.890000	80.9453	+2.458%	108	+2.956%
2026-04-29	79.0036	79.0036	79.003600	79.0036	-1.055%	217	+5.487%
2026-04-28	79.9400	79.9400	79.846200	79.8462	-0.646%	2,273	+4.374%
2026-04-27	80.3200	80.3656	80.320000	80.3656	-0.555%	248	+3.699%
2026-04-24	80.6100	80.8142	80.610000	80.8142	+0.343%	139	+3.123%
2026-04-23	80.8400	80.8400	80.090000	80.5380	-0.792%	483	+3.477%
2026-04-22	81.1700	81.1810	81.170000	81.1810	-0.370%	368	+2.658%
2026-04-21	82.2400	82.2400	81.482300	81.4823	-1.968%	676	+2.278%
2026-04-20	83.1184	83.1184	83.118400	83.1184	+0.003%	23	+0.265%
2026-04-17	83.1156	83.1156	83.115600	83.1156	+1.592%	129	+0.268%
2026-04-16	81.8800	82.0900	81.620000	81.8129	-1.201%	2,123	+1.865%
2026-04-15	82.7650	82.8073	82.765000	82.8073	-0.368%	621	+0.641%
2026-04-14	83.1134	83.1134	83.113400	83.1134	+0.754%	167	+0.271%
2026-04-13	82.4915	82.4915	82.491500	82.4915	+1.033%	167	+1.027%
2026-04-10	81.6484	81.6484	81.648400	81.6484	+0.199%	509	+2.070%
2026-04-09	81.4100	81.5900	81.130000	81.4864	+0.037%	2,257	+2.273%
2026-04-08	81.5300	81.8500	81.339000	81.4566	+3.344%	3,989	+2.310%
2026-04-07	78.3400	79.1700	78.340000	78.8205	-1.355%	7,543	+5.732%
2026-04-06	79.9034	79.9034	79.903400	79.9034	+0.641%	100	+4.299%
2026-04-02	79.0200	79.3948	79.020000	79.3948	-0.645%	595	+4.967%
2026-04-01	79.9105	79.9105	79.910500	79.9105	+0.743%	24	+4.290%
2026-03-31	78.0700	79.3208	77.790000	79.3208	+1.508%	1,055	+5.065%
2026-03-30	77.9500	78.2550	77.950000	78.1423	+0.948%	1,154	+6.650%
2026-03-27	77.7500	77.7600	77.140000	77.4083	-1.208%	1,382	+7.661%
2026-03-26	79.1100	79.1100	77.920000	78.3549	-1.278%	13,429	+6.360%
2026-03-25	79.3694	79.3694	79.369400	79.3694	+1.248%	130	+5.001%
2026-03-24	78.0650	78.3912	77.850000	78.3912	-0.277%	3,962	+6.311%
2026-03-23	79.7199	79.7199	78.608900	78.6089	+1.859%	9,333	+6.016%
2026-03-20	78.8300	78.8300	76.500000	77.1739	-1.706%	4,225	+7.988%
2026-03-19	77.8300	78.5130	77.830000	78.5130	-0.547%	357	+6.146%
2026-03-18	79.6600	79.6600	78.945100	78.9451	-2.079%	449	+5.565%
2026-03-17	80.5400	80.6210	80.400000	80.6210	+0.284%	6,666	+3.371%
2026-03-16	80.5250	80.5250	80.013900	80.3926	+0.978%	1,653	+3.664%
2026-03-13	80.5800	80.5800	79.614200	79.6142	-1.447%	780	+4.678%
2026-03-12	80.7831	80.7831	80.783100	80.7831	-0.698%	187	+3.163%
2026-03-11	81.2700	81.3506	81.270000	81.3506	-0.626%	391	+2.443%
2026-03-10	82.0900	82.0900	81.600000	81.8633	-0.994%	1,957	+1.802%
2026-03-09	82.6852	82.6852	82.685200	82.6852	+0.082%	95	+0.790%
2026-03-06	82.6173	82.6173	82.617300	82.6173	+0.105%	92	+0.873%
2026-03-05	82.9850	83.1100	82.055000	82.5308	-0.986%	7,880	+0.979%
2026-03-04	83.3526	83.3526	83.352600	83.3526	+0.314%	39	-0.017%
2026-03-03	82.5200	83.0918	82.520000	83.0918	-1.363%	724	+0.297%
2026-03-02	84.0250	84.2404	83.810000	84.2404	-1.964%	998	-1.071%
2026-02-27	85.8300	85.9284	85.830000	85.9284	-0.004%	1,238	-3.014%
2026-02-26	85.8400	85.9318	85.840000	85.9318	-0.224%	1,987	-3.018%
2026-02-25	85.9500	86.4400	85.950000	86.1245	+0.619%	1,442	-3.235%
2026-02-24	85.5100	85.6750	85.390000	85.5943	+0.443%	933	-2.636%
2026-02-23	85.0800	85.3399	85.020100	85.2166	-0.761%	678	-2.204%
2026-02-20	85.8016	85.8697	85.710000	85.8697	+0.207%	1,110	-2.948%
2026-02-19	85.2900	85.6922	85.290000	85.6922	-0.231%	264	-2.747%
2026-02-18	85.8909	85.8909	85.890900	85.8909	+0.282%	92	-2.972%
2026-02-17	84.9700	85.6490	84.970000	85.6490	+0.526%	2,434	-2.698%
2026-02-13	84.5500	85.2144	84.550000	85.2007	+0.340%	5,706	-2.186%
2026-02-12	84.8000	84.9850	84.430000	84.9123	-0.500%	33,663	-1.854%
2026-02-11	84.8890	85.3500	84.889000	85.3388	-0.445%	1,975	-2.344%
2026-02-10	85.6950	85.7400	85.610000	85.7199	+0.065%	5,406	-2.778%
2026-02-09	85.6641	85.6641	85.664100	85.6641	+1.332%	80	-2.715%
2026-02-06	84.2500	84.5384	84.250000	84.5384	+1.504%	342	-1.419%
2026-02-05	83.5200	83.5200	83.285500	83.2855	-0.339%	579	+0.064%
2026-02-04	83.2700	83.8900	83.240000	83.5690	+1.077%	12,510	-0.276%
2026-02-03	82.0200	82.6788	82.020000	82.6788	-0.153%	1,803	+0.798%
2026-02-02	82.8054	82.8054	82.805400	82.8054	-0.057%	274	+0.644%
2026-01-30	82.8530	82.8530	82.853000	82.8530	-1.142%	85	+0.586%
2026-01-29	82.8500	83.8100	82.850000	83.8100	+1.021%	1,367	-0.563%
2026-01-28	83.2200	83.2200	82.260000	82.9632	-1.683%	2,985	+0.452%
2026-01-27	83.9400	84.3834	83.940000	84.3834	+1.668%	673	-1.238%
2026-01-26	83.0000	83.0100	82.960000	82.9991	+0.521%	6,338	+0.409%
2026-01-23	82.6800	82.6800	82.568800	82.5688	+0.715%	308	+0.932%
2026-01-22	81.9827	81.9827	81.982700	81.9827	+1.026%	110	+1.654%
2026-01-21	80.6450	81.1503	80.645000	81.1503	+0.999%	744	+2.696%
2026-01-20	80.4200	80.4200	79.940000	80.3478	-0.905%	1,952	+3.722%
2026-01-16	80.8300	81.0812	80.830000	81.0812	-0.314%	330	+2.784%
2026-01-15	81.3369	81.3369	81.336900	81.3369	+0.190%	21	+2.461%
2026-01-14	81.1825	81.1825	81.182500	81.1825	+0.738%	73	+2.656%
2026-01-13	80.4725	80.5878	80.472500	80.5878	-0.997%	158	+3.413%
2026-01-12	81.3504	81.4790	81.350400	81.3991	-0.026%	355	+2.382%
2026-01-09	81.1300	81.4200	81.130000	81.4200	+0.368%	659	+2.356%
2026-01-08	81.1884	81.1884	81.095000	81.1213	-0.566%	781	+2.733%
2026-01-07	81.5832	81.5832	81.583200	81.5832	-0.107%	302	+2.151%
2026-01-06	81.3400	81.9600	81.340000	81.6707	-0.015%	570	+2.042%
2026-01-05	81.5000	81.6830	81.424800	81.6830	+1.310%	743	+2.027%
2026-01-02	80.5900	80.6267	80.590000	80.6267	+0.670%	278	+3.363%
2025-12-31	80.0260	80.0902	80.026000	80.0902	-0.521%	566	+4.056%
2025-12-30	80.5094	80.5094	80.509400	80.5094	-0.119%	80	+3.514%
2025-12-29	80.8900	80.8900	80.605000	80.6050	-0.326%	339	+3.391%
2025-12-26	81.1770	81.1770	80.868800	80.8688	+0.004%	179	+3.054%
2025-12-24	80.8659	80.8659	80.865900	80.8659	+0.182%	11	+3.058%
2025-12-23	80.4400	80.7190	80.440000	80.7190	+0.418%	562	+3.245%
2025-12-22	79.9900	80.3829	79.990000	80.3829	+0.883%	206	+3.677%
2025-12-19	79.7400	79.7400	79.679000	79.6790	+0.172%	848	+4.593%
2025-12-18	79.5750	79.5750	79.542500	79.5425	+1.181%	356	+4.772%
2025-12-17	78.6500	78.6700	78.360000	78.6144	-0.343%	22,241	+6.009%
2025-12-16	78.8847	78.8847	78.884700	78.8847	+0.396%	366	+5.646%
2025-12-15	78.4300	78.5735	78.430000	78.5735	+0.410%	390	+6.064%
2025-12-12	78.1950	78.2526	78.195000	78.2526	-0.210%	337	+6.499%
2025-12-11	78.2500	78.4176	78.250000	78.4176	+0.751%	252	+6.275%
2025-12-10	77.8329	77.8329	77.832900	77.8329	+0.955%	260	+7.073%
2025-12-09	77.2600	77.2600	77.096600	77.0966	-0.143%	1,554	+8.096%
2025-12-08	77.1300	77.2073	77.130000	77.2073	-0.397%	383	+7.941%
2025-12-05	77.6363	77.6363	77.491000	77.5154	-0.159%	1,865	+7.512%
2025-12-04	77.7100	77.7100	77.450000	77.6385	+0.369%	1,184	+7.342%
2025-12-03	77.4500	77.4500	77.030000	77.3531	+0.044%	1,010	+7.738%
2025-12-02	77.2500	77.3187	77.250000	77.3187	+0.368%	1,557	+7.786%
2025-12-01	77.3601	77.3601	77.035000	77.0350	-0.829%	518	+8.183%
2025-11-28	77.6791	77.6791	77.679100	77.6791	+0.631%	82	+7.285%
2025-11-26	76.7200	77.1919	76.720000	77.1919	+0.246%	357	+7.963%
2025-11-25	77.0022	77.0022	77.002200	77.0022	+1.425%	192	+8.229%
2025-11-24	75.8500	76.3200	75.850000	75.9206	+0.084%	661	+9.770%
2025-11-21	75.6750	75.8569	75.675000	75.8569	+0.772%	1,466	+9.863%
2025-11-20	75.9800	75.9800	75.275900	75.2759	-0.655%	1,135	+10.711%
2025-11-19	75.6220	75.7723	75.622000	75.7723	-0.054%	731	+9.985%
2025-11-18	75.7900	75.8131	75.700000	75.8131	-1.478%	498	+9.926%
2025-11-17	77.7500	77.7500	76.950100	76.9501	-1.198%	469	+8.302%
2025-11-14	77.8831	77.8831	77.883100	77.8831	-1.130%	190	+7.004%
2025-11-13	78.8841	78.8841	78.773000	78.7730	-0.195%	241	+5.796%
2025-11-12	79.0500	79.0500	78.690000	78.9273	+0.912%	1,264	+5.589%
2025-11-11	78.2142	78.2142	78.214200	78.2142	+1.934%	38	+6.551%
2025-11-10	76.7000	76.7305	76.700000	76.7305	+0.863%	270	+8.612%
2025-11-07	76.0742	76.0742	76.074200	76.0742	+0.758%	143	+9.549%
2025-11-06	75.5019	75.5019	75.501900	75.5019	-0.233%	138	+10.379%
2025-11-05	75.4100	75.6782	75.410000	75.6782	+0.484%	651	+10.122%
2025-11-04	75.3700	75.3801	75.270000	75.3136	-1.720%	1,905	+10.655%
2025-11-03	76.7600	76.8900	76.631400	76.6314	-0.505%	801	+8.752%
2025-10-31	76.7500	77.0203	76.730000	77.0203	-0.229%	1,885	+8.203%
2025-10-30	77.2500	77.4190	77.197000	77.1970	+0.041%	946	+7.955%
2025-10-29	77.6700	77.8600	77.165700	77.1657	-0.718%	2,878	+7.999%
2025-10-28	77.6000	77.7234	77.600000	77.7234	-0.759%	2,872	+7.224%
2025-10-27	77.9800	78.3178	77.980000	78.3178	+0.232%	473	+6.411%
2025-10-24	78.1364	78.1364	78.136400	78.1364	+0.260%	353	+6.658%
2025-10-23	77.7900	77.9338	77.390000	77.9338	+1.267%	2,491	+6.935%
2025-10-22	77.0508	77.1900	76.902100	76.9588	+0.259%	3,497	+8.290%
2025-10-21	76.6900	76.8314	76.690000	76.7600	-1.006%	1,861	+8.570%
2025-10-20	77.6200	77.6300	77.482800	77.5400	+0.181%	2,208	+7.478%
2025-10-17	77.1821	77.4000	76.890000	77.4000	-0.039%	588,610	+7.672%
2025-10-16	77.0000	77.4400	77.000000	77.4300	+0.434%	4,228	+7.631%
2025-10-15	77.2800	77.2800	76.720000	77.0957	+0.070%	42,286	+8.097%
2025-10-14	76.9700	77.0420	76.740000	77.0420	+0.506%	5,596	+8.173%
2025-10-13	76.6544	76.6544	76.654400	76.6544	+0.233%	94	+8.720%
2025-10-10	77.0350	77.0350	76.476400	76.4764	-0.647%	173	+8.973%
2025-10-09	76.9746	76.9746	76.974600	76.9746	-0.122%	129	+8.267%
2025-10-08	76.9500	77.0683	76.950000	77.0683	-0.014%	199	+8.136%
2025-10-07	77.4800	78.4000	77.030000	77.0788	-0.321%	3,674	+8.121%
2025-10-06	77.2900	77.3269	77.290000	77.3269	+0.431%	804	+7.774%
2025-10-03	76.9950	76.9950	76.995000	76.9950	+0.341%	42	+8.239%
2025-10-02	76.7332	76.7332	76.733200	76.7332	+0.254%	253	+8.608%
2025-10-01	76.5840	76.5840	76.538500	76.5385	-0.367%	436	+8.884%
2025-09-30	76.4400	76.8206	76.440000	76.8206	+0.878%	482	+8.484%
2025-09-29	76.1500	76.1520	76.150000	76.1520	-0.125%	276	+9.437%
2025-09-26	76.2475	76.2475	76.247500	76.2475	+0.533%	136	+9.300%
2025-09-25	76.0000	76.1000	75.843400	75.8434	-1.525%	3,479	+9.882%
2025-09-24	76.7500	77.0176	76.740000	77.0176	-0.842%	2,886	+8.207%
2025-09-23	77.8200	77.8200	77.671600	77.6716	-0.037%	1,846	+7.296%
2025-09-22	77.4100	77.7003	77.410000	77.7003	+0.661%	4,286	+7.256%
2025-09-19	77.1500	77.1900	77.150000	77.1900	-0.943%	506	+7.965%
2025-09-18	77.6000	77.9550	77.600000	77.9250	-0.942%	1,991	+6.947%
2025-09-17	78.6664	78.6664	78.666400	78.6664	-0.615%	556	+5.939%
2025-09-16	79.3600	79.3600	78.960000	79.1534	-0.200%	3,306	+5.287%
2025-09-15	79.3122	79.3122	79.312200	79.3122	+0.350%	155	+5.076%
2025-09-12	79.3000	79.3000	79.035200	79.0352	-0.144%	599	+5.445%
2025-09-11	78.5700	79.1492	78.570000	79.1492	+0.970%	354	+5.293%
2025-09-10	78.4842	78.4842	78.388500	78.3885	-0.332%	373	+6.315%
2025-09-09	78.6498	78.6498	78.649800	78.6498	-0.287%	119	+5.961%
2025-09-08	78.8400	78.8765	78.840000	78.8765	+0.586%	2,578	+5.657%
2025-09-05	78.3600	78.4172	78.360000	78.4172	+0.587%	447	+6.276%
2025-09-04	77.4900	77.9599	77.490000	77.9599	+1.299%	3,131	+6.899%
2025-09-03	76.9605	76.9605	76.960500	76.9605	-0.056%	384	+8.287%
2025-09-02	77.0700	77.1600	76.929200	77.0039	-2.453%	1,084	+8.226%
2025-08-29	79.1600	79.1600	78.940600	78.9406	-0.089%	302	+5.571%
2025-08-28	79.1546	79.2300	79.010700	79.0107	-0.016%	482	+5.477%
2025-08-27	78.8400	79.0237	78.840000	79.0237	-0.212%	310	+5.460%
2025-08-26	78.9100	79.1919	78.910000	79.1919	-0.076%	976	+5.236%
2025-08-25	80.0000	80.0000	79.252500	79.2525	-0.936%	2,428	+5.156%
2025-08-22	79.3999	80.2200	79.399900	80.0015	+1.636%	840	+4.171%
2025-08-21	78.7138	78.7138	78.713800	78.7138	-1.104%	223	+5.875%
2025-08-20	79.5000	79.5922	79.500000	79.5922	+0.786%	1,138	+4.707%
2025-08-19	79.4600	79.4700	78.700000	78.9718	+0.753%	1,461	+5.529%
2025-08-18	78.1300	78.3818	78.130000	78.3818	+0.035%	488	+6.324%
2025-08-15	78.3541	78.3541	78.354100	78.3541	-0.354%	146	+6.361%
2025-08-14	78.6350	78.6350	78.632200	78.6322	-0.207%	409	+5.985%
2025-08-13	78.9999	79.0300	78.795000	78.7950	-0.076%	594	+5.766%
2025-08-12	78.1100	78.8552	78.110000	78.8552	+0.845%	314	+5.685%
2025-08-11	78.0100	78.3299	78.010000	78.1948	-0.698%	570	+6.578%
2025-08-08	78.6100	78.7445	78.610000	78.7445	-0.087%	202	+5.834%
2025-08-07	78.8132	78.8132	78.813200	78.8132	+1.700%	364	+5.742%
2025-08-06	77.8700	77.8700	77.495600	77.4956	+0.178%	335	+7.540%
2025-08-05	77.3750	77.3750	77.358000	77.3580	+0.035%	293	+7.731%
2025-08-04	77.0500	77.3313	77.050000	77.3313	+2.098%	923	+7.768%
2025-08-01	76.1400	76.2700	75.343000	75.7420	-1.760%	6,352	+10.029%
2025-07-31	77.3300	77.3300	77.099100	77.0991	-0.303%	546	+8.093%
2025-07-30	77.2100	77.7600	77.210000	77.3337	-1.005%	1,835	+7.765%
2025-07-29	77.9675	78.1992	77.967500	78.1188	-0.854%	713	+6.682%
2025-07-28	79.2500	79.2900	78.760000	78.7919	-1.835%	2,749	+5.770%
2025-07-25	80.2400	80.2650	80.240000	80.2650	+0.281%	595	+3.829%
2025-07-24	80.0000	80.0397	80.000000	80.0397	-1.311%	513	+4.121%
2025-07-23	80.2900	81.1027	80.070000	81.1027	+1.503%	1,325	+2.757%
2025-07-22	79.5700	80.1100	79.300000	79.9019	+0.816%	5,023	+4.301%
2025-07-21	79.5300	79.6800	79.230000	79.2550	+0.604%	9,450	+5.152%
2025-07-18	79.0915	79.0915	78.725400	78.7788	+0.378%	792	+5.788%
2025-07-17	78.5800	78.6400	78.160000	78.4819	+0.322%	829	+6.188%
2025-07-16	78.0000	78.4600	77.350000	78.2301	+0.669%	4,667	+6.530%
2025-07-15	77.9354	77.9354	77.270000	77.7100	-0.652%	4,788	+7.243%
2025-07-14	77.4800	78.2300	77.480000	78.2200	+0.282%	5,295	+6.544%
2025-07-11	77.7900	78.0000	77.760000	78.0000	-0.523%	579	+6.844%
2025-07-10	78.0500	78.4100	78.010000	78.4100	+0.166%	511	+6.285%
2025-07-09	77.6550	78.2800	77.655000	78.2800	+1.163%	760	+6.462%
2025-07-08	76.5600	77.3800	76.560000	77.3800	+1.018%	348	+7.700%
2025-07-07	76.4500	76.7600	76.450000	76.6000	+0.275%	2,182	+8.797%
2025-07-03	76.7500	76.7500	76.390000	76.3900	-0.792%	231	+9.096%
2025-07-02	76.4204	77.0000	76.420400	77.0000	+0.483%	2,832	+8.232%
2025-07-01	76.3400	76.6300	76.340000	76.6300	+0.183%	22,141	+8.754%
2025-06-30	76.0000	76.4900	76.000000	76.4900	+0.565%	657	+8.953%
2025-06-27	75.6200	76.0600	75.620000	76.0600	+0.648%	500	+9.569%
2025-06-26	75.5700	75.5700	75.570000	75.5700	-0.553%	123	+10.280%
2025-06-25	75.5700	75.9900	75.400000	75.9900	-0.445%	23,839	+9.670%
2025-06-24	76.0000	76.3300	76.000000	76.3300	+1.368%	459	+9.182%
2025-06-23	74.6200	75.3000	74.620000	75.3000	+1.743%	14,830	+10.675%
2025-06-20	74.0100	74.0100	74.010000	74.0100	-1.175%	90	+12.604%
2025-06-18	74.9200	75.0300	74.720000	74.8900	-0.053%	4,364	+11.281%
2025-06-17	75.2960	75.2960	74.930000	74.9300	-0.768%	411	+11.222%
2025-06-16	76.0400	76.0700	75.510000	75.5100	-0.553%	2,663	+10.367%
2025-06-13	75.8450	75.9300	75.810000	75.9300	-1.509%	1,688	+9.757%
2025-06-12	77.0934	77.0934	77.093400	77.0934	+1.000%	61	+8.101%
2025-06-11	76.6300	76.8400	76.097200	76.3300	-0.261%	1,504	+9.182%
2025-06-10	76.1450	76.5300	76.145000	76.5300	+0.078%	243	+8.896%
2025-06-09	76.4100	76.6400	76.380000	76.4700	-0.196%	21,760	+8.982%
2025-06-06	76.3300	76.6200	76.215000	76.6200	+0.551%	749	+8.768%
2025-06-05	76.2200	76.2200	75.690000	76.2000	-0.170%	5,686	+9.368%
2025-06-04	76.1300	76.4000	76.104600	76.3300	+0.819%	3,990	+9.182%
2025-06-03	75.2900	75.7100	75.290000	75.7100	-1.188%	882	+10.076%
2025-06-02	75.9300	76.6200	75.780000	76.6200	+0.776%	1,357	+8.768%
2025-05-30	75.7800	76.0300	75.745576	76.0300	+0.622%	759	+9.613%
2025-05-29	74.8801	75.5600	74.880100	75.5600	+0.332%	1,160	+10.294%
2025-05-28	75.5300	75.5300	74.925000	75.3100	-0.725%	1,251	+10.660%
2025-05-27	76.0700	76.0700	75.470000	75.8600	+1.160%	726	+9.858%
2025-05-23	75.0969	75.2899	74.620000	74.9900	-0.120%	1,955	+11.133%
2025-05-22	74.4200	75.0800	74.420000	75.0800	+0.415%	6,912	+10.999%
2025-05-21	74.7200	74.7700	74.720000	74.7700	-1.281%	215	+11.460%
2025-05-20	75.0600	75.7400	75.060000	75.7400	+0.940%	579	+10.032%
2025-05-19	74.5300	75.1000	74.530000	75.0350	+1.003%	1,886	+11.066%
2025-05-16	73.8146	74.2900	73.814600	74.2900	-0.067%	546	+12.180%
2025-05-15	74.3400	74.3400	74.340000	74.3400	+1.544%	1,388	+12.104%
2025-05-14	73.2001	73.2100	73.200100	73.2100	+0.294%	399	+13.835%
2025-05-13	72.9955	72.9955	72.995500	72.9955	+0.172%	40	+14.169%
2025-05-12	72.3800	72.8700	72.340000	72.8700	-0.505%	981	+14.366%
2025-05-09	73.2400	73.2400	73.240000	73.2400	+0.288%	306	+13.788%
2025-05-08	73.0000	73.0300	73.000000	73.0300	-0.599%	5,121	+14.115%
2025-05-07	72.8000	73.6300	72.800000	73.4700	+0.041%	4,122	+13.432%
2025-05-06	72.7500	73.4400	72.750000	73.4400	+0.164%	1,414	+13.478%
2025-05-05	72.9800	73.3200	72.960000	73.3200	+0.493%	2,946	+13.664%
2025-05-02	72.4700	72.9600	72.340000	72.9600	+1.928%	2,499	+14.225%
2025-05-01	72.2300	72.7800	70.820000	71.5800	-0.487%	9,246	+16.427%
2025-04-30	71.9300	71.9300	71.930000	71.9300	+0.969%	62	+15.860%
2025-04-29	71.1900	71.2400	71.190000	71.2400	-0.098%	307	+16.983%
2025-04-28	70.4800	71.3100	70.480000	71.3100	+1.077%	1,126	+16.868%
2025-04-25	70.0950	70.5500	70.095000	70.5500	+1.090%	239	+18.127%
2025-04-24	69.3800	69.7900	69.327000	69.7891	+1.012%	772	+19.415%
2025-04-23	70.0100	70.0100	69.090000	69.0900	+0.130%	2,691	+20.623%
2025-04-22	68.6200	69.4700	68.620000	69.0000	+1.340%	956	+20.780%
2025-04-21	68.7900	68.7900	67.540000	68.0878	-0.135%	1,942	+22.398%
2025-04-17	68.3211	68.6455	68.180000	68.1800	-0.176%	1,151	+22.233%
2025-04-16	68.2299	68.3000	68.229900	68.3000	-0.132%	489	+22.018%
2025-04-15	68.0800	68.3900	68.080000	68.3900	+1.139%	448	+21.858%
2025-04-14	66.6600	67.7400	66.660000	67.6200	+0.760%	1,158	+23.245%
2025-04-11	67.1100	67.1100	67.110000	67.1100	+1.805%	197	+24.182%
2025-04-10	64.9700	65.9200	64.970000	65.9200	+1.229%	123	+26.424%
2025-04-09	62.0750	65.1200	62.075000	65.1200	+5.219%	1,332	+27.977%
2025-04-08	63.2700	63.2700	61.890000	61.8900	+1.061%	1,628	+34.656%
2025-04-07	61.6000	61.6000	61.240000	61.2400	-2.562%	786	+36.085%
2025-04-04	63.6600	63.6600	62.740000	62.8500	-6.225%	3,522	+32.599%
2025-04-03	67.6325	67.6325	67.021800	67.0218	-1.104%	1,113	+24.345%
2025-04-02	67.6600	67.7900	67.530000	67.7700	+0.059%	2,170	+22.972%
2025-04-01	67.7900	68.5200	67.470000	67.7300	+0.118%	60,174	+23.045%
2025-03-31	67.5950	67.6700	67.595000	67.6500	-1.957%	305	+23.191%
2025-03-28	69.0000	69.0000	69.000000	69.0000	-0.605%	263	+20.780%
2025-03-27	69.2400	69.4200	69.210000	69.4200	+0.209%	1,043	+20.050%
2025-03-26	69.2750	69.2750	69.275000	69.2750	-1.233%	86	+20.301%
2025-03-25	70.1400	70.1400	70.140000	70.1400	+1.241%	108	+18.817%
2025-03-24	69.4769	69.4769	69.280000	69.2800	+0.508%	233	+20.292%
2025-03-21	68.9300	68.9300	68.930000	68.9300	-0.734%	24	+20.903%
2025-03-20	69.1200	69.4400	69.120000	69.4400	-0.729%	820	+20.015%
2025-03-19	69.8100	70.1200	69.700000	69.9500	-0.321%	1,827	+19.140%
2025-03-18	69.6900	70.1750	69.640000	70.1750	+0.336%	8,207	+18.758%
2025-03-17	69.9400	69.9400	69.940000	69.9400	+1.672%	79	+19.157%
2025-03-14	68.7553	68.7900	68.755300	68.7900	+1.045%	305	+21.149%
2025-03-13	67.9500	68.0787	67.950000	68.0787	-0.411%	695	+22.415%
2025-03-12	68.4000	68.4200	68.320000	68.3600	+0.663%	2,394	+21.911%
2025-03-11	68.4600	68.4895	67.910000	67.9100	-1.793%	936	+22.719%
2025-03-10	69.3300	69.5700	68.690000	69.1500	-1.172%	1,231	+20.518%
2025-03-07	69.3600	70.1100	69.350000	69.9700	+1.069%	23,190	+19.106%
2025-03-06	69.1000	69.2300	69.100000	69.2300	+0.494%	436	+20.379%
2025-03-05	68.8000	69.1691	68.791600	68.8900	+0.657%	39,015	+20.973%
2025-03-04	68.5386	68.7600	68.440600	68.4406	+0.419%	1,096	+21.767%
2025-03-03	68.1548	68.1548	68.154800	68.1548	+1.236%	185	+22.278%
2025-02-28	67.2200	67.3229	67.010100	67.3229	+0.228%	1,443	+23.789%
2025-02-27	67.5700	67.6300	67.170000	67.1700	-1.481%	31,294	+24.071%
2025-02-26	68.2500	68.2500	67.924300	68.1800	+0.902%	521	+22.233%
2025-02-25	67.9900	67.9900	67.480000	67.5706	+0.179%	1,419	+23.335%
2025-02-24	67.8000	67.8000	67.450000	67.4500	-0.546%	512	+23.556%
2025-02-21	67.8200	67.8200	67.820000	67.8200	+0.429%	242	+22.882%
2025-02-20	67.3000	67.5300	67.300000	67.5300	+1.078%	165	+23.409%
2025-02-19	66.8100	66.8100	66.810000	66.8100	-1.315%	122	+24.739%
2025-02-18	67.7000	67.7000	67.700000	67.7000	-0.280%	136	+23.100%