Dark

FTC
First Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFILGOI)
stock NASDAQ ETF

Market Open

Oct 2, 2026 12:44:17 PM EDT

180.47USD+0.911%(+1.63)23,741

180.30Bid 180.79Ask 0.49Spread

Pre-market

0.00USD-100.000%(-178.84)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	180.870000	181.220000	180.470000	180.4700	+0.911%	23,741	0.000%
2026-10-01	177.390000	178.965000	176.870000	178.8404	+0.813%	52,900	+0.911%
2026-09-30	178.990000	178.990000	177.100000	177.3986	-0.264%	7,701	+1.731%
2026-09-29	178.320000	178.320000	176.888600	177.8681	+0.510%	6,790	+1.463%
2026-09-28	177.910000	177.910000	175.692800	176.9654	-1.217%	12,701	+1.980%
2026-09-25	178.300000	179.769900	178.000000	179.1449	+0.701%	11,709	+0.740%
2026-09-24	176.490000	178.920000	176.490000	177.8976	-0.080%	9,098	+1.446%
2026-09-23	179.590000	179.590000	177.950000	178.0403	-0.804%	6,867	+1.365%
2026-09-22	178.990000	179.519000	178.120000	179.4841	+0.656%	10,026	+0.549%
2026-09-21	176.080000	178.580000	176.080000	178.3150	+1.877%	32,272	+1.209%
2026-09-18	175.340000	175.340000	173.740000	175.0289	+0.005%	5,861	+3.109%
2026-09-17	175.285800	175.285800	174.249100	175.0200	+1.821%	7,455	+3.114%
2026-09-16	172.700000	174.070100	171.450000	171.8900	+0.068%	8,397	+4.992%
2026-09-15	172.845000	172.845000	171.530000	171.7724	-0.486%	16,811	+5.063%
2026-09-14	172.160000	173.280000	172.160000	172.6118	-1.869%	7,359	+4.553%
2026-09-11	175.800000	176.259000	175.390000	175.9000	+1.258%	5,189	+2.598%
2026-09-10	173.840000	174.810000	173.620000	173.7153	-1.413%	29,564	+3.888%
2026-09-09	176.560000	177.190000	176.139200	176.2052	-0.723%	6,653	+2.420%
2026-09-08	177.850000	178.710000	177.355000	177.4893	+0.129%	7,310	+1.679%
2026-09-04	176.290000	177.319900	175.920000	177.2600	+0.720%	8,701	+1.811%
2026-09-03	175.510000	176.200000	174.145000	175.9925	+1.159%	4,882	+2.544%
2026-09-02	173.280000	174.187800	173.280000	173.9754	+0.053%	8,121	+3.733%
2026-09-01	175.020000	175.150000	173.828000	173.8828	-1.809%	13,828	+3.788%
2026-08-31	177.830000	177.830000	176.130000	177.0869	-0.429%	100,978	+1.910%
2026-08-28	180.510000	180.510000	177.590000	177.8494	-1.729%	6,236	+1.473%
2026-08-27	181.580000	181.580000	180.430000	180.9781	+0.173%	25,703	-0.281%
2026-08-26	181.146900	181.146900	180.049600	180.6650	+0.535%	3,964	-0.108%
2026-08-25	180.460000	180.460000	179.080000	179.7028	+0.669%	12,013	+0.427%
2026-08-24	179.350000	179.350000	177.640100	178.5094	-1.280%	7,974	+1.098%
2026-08-21	180.938300	181.040000	179.620100	180.8232	+0.676%	6,803	-0.195%
2026-08-20	181.140000	181.140000	179.380000	179.6090	-1.019%	8,055	+0.479%
2026-08-19	184.660000	184.660000	180.575000	181.4572	-0.781%	10,209	-0.544%
2026-08-18	185.840000	185.840000	182.460000	182.8852	-2.583%	9,999	-1.321%
2026-08-17	187.740000	188.603300	187.590000	187.7347	+0.262%	8,948	-3.870%
2026-08-14	186.765000	187.480000	186.656400	187.2443	+0.288%	7,288	-3.618%
2026-08-13	187.160000	187.759100	186.595000	186.7065	+0.159%	5,459	-3.340%
2026-08-12	187.086200	187.280000	186.350000	186.4098	+1.090%	11,676	-3.186%
2026-08-11	184.460000	184.679000	183.843300	184.4000	+0.528%	8,602	-2.131%
2026-08-10	184.710000	184.710000	183.430800	183.4308	-0.271%	3,265	-1.614%
2026-08-07	184.580000	184.580000	183.830000	183.9300	+1.261%	17,261	-1.881%
2026-08-06	182.190000	184.150000	181.638700	181.6387	-1.049%	28,503	-0.643%
2026-08-05	186.150000	186.330000	183.564900	183.5649	-0.182%	12,464	-1.686%
2026-08-04	182.160000	184.440000	181.430100	183.8997	+2.745%	9,976	-1.865%
2026-08-03	175.970000	179.340000	175.970000	178.9872	+1.649%	7,290	+0.828%
2026-07-31	177.430000	177.430000	175.280000	176.0842	+0.474%	3,863	+2.491%
2026-07-30	172.668000	175.254100	172.668000	175.2541	+3.043%	11,941	+2.976%
2026-07-29	173.890000	174.126100	167.960000	170.0785	-2.611%	6,688	+6.110%
2026-07-28	172.460000	174.998700	171.955000	174.6377	-1.193%	29,671	+3.340%
2026-07-27	178.850000	178.850000	175.000000	176.7469	-0.002%	5,633	+2.106%
2026-07-24	177.790000	178.830000	176.645000	176.7504	-1.191%	8,489	+2.104%
2026-07-23	177.440000	180.140000	177.440000	178.8811	-0.096%	9,097	+0.888%
2026-07-22	177.560000	179.940000	177.560000	179.0538	-0.058%	80,976	+0.791%
2026-07-21	177.650000	179.650000	177.650000	179.1581	+2.205%	37,732	+0.732%
2026-07-20	177.040000	178.105000	175.293400	175.2934	-0.527%	8,281	+2.953%
2026-07-17	175.080000	177.130000	173.690000	176.2222	-0.625%	7,222	+2.410%
2026-07-16	178.480000	179.440000	176.260100	177.3299	-1.946%	10,070	+1.771%
2026-07-15	183.180000	183.180000	178.585000	180.8500	-1.088%	10,204	-0.210%
2026-07-14	182.210000	184.180000	182.075000	182.8400	+1.086%	11,709	-1.296%
2026-07-13	182.510000	182.780000	180.330000	180.8762	-1.892%	10,545	-0.225%
2026-07-10	184.810000	184.900000	183.830000	184.3645	-0.296%	18,973	-2.112%
2026-07-09	185.295000	188.490000	184.680000	184.9124	+1.649%	14,077	-2.402%
2026-07-08	179.630000	182.050000	179.340000	181.9124	+0.137%	9,844	-0.793%
2026-07-07	184.630000	184.630000	179.320000	181.6634	-2.565%	10,796	-0.657%
2026-07-06	185.380000	187.870000	185.380000	186.4452	+1.433%	12,488	-3.205%
2026-07-02	189.460000	190.440000	181.750000	183.8107	-2.536%	11,543	-1.817%
2026-07-01	190.245000	191.299900	187.605000	188.5939	-2.671%	112,907	-4.308%
2026-06-30	190.750000	193.975000	190.750000	193.7700	+2.016%	13,717	-6.864%
2026-06-29	188.160000	190.619900	185.250000	189.9400	+1.745%	12,470	-4.986%
2026-06-26	189.110000	189.110000	186.360000	186.6831	-2.395%	6,989	-3.328%
2026-06-25	190.990000	192.270000	189.530000	191.2631	+1.811%	33,131	-5.643%
2026-06-24	187.610000	189.500000	186.110000	187.8607	-0.137%	6,312	-3.934%
2026-06-23	188.585100	189.690000	187.850000	188.1180	-3.102%	18,272	-4.066%
2026-06-22	193.140000	194.180000	192.510100	194.1400	+0.998%	9,037	-7.041%
2026-06-18	191.240000	193.020000	191.150000	192.2212	+1.952%	11,369	-6.113%
2026-06-17	189.450000	191.800000	188.030100	188.5404	-0.119%	7,106	-4.280%
2026-06-16	190.830000	192.535000	188.765400	188.7654	-0.994%	11,010	-4.395%
2026-06-15	191.000000	191.299900	190.005000	190.6609	+2.793%	29,102	-5.345%
2026-06-12	183.990000	186.522500	183.990000	185.4805	+0.811%	7,261	-2.701%
2026-06-11	177.290000	183.989200	177.290000	183.9892	+4.742%	7,591	-1.913%
2026-06-10	178.590000	181.610000	175.660000	175.6600	-2.586%	9,954	+2.738%
2026-06-09	182.525000	182.525000	174.435000	180.3237	-0.219%	10,587	+0.081%
2026-06-08	181.420000	182.075000	180.390000	180.7195	+0.852%	7,628	-0.138%
2026-06-05	183.235000	183.840000	178.110000	179.1920	-4.399%	10,549	+0.713%
2026-06-04	185.530000	188.470000	184.320000	187.4375	+0.033%	11,992	-3.717%
2026-06-03	186.690000	188.396500	186.690000	187.3750	-0.035%	19,671	-3.685%
2026-06-02	184.200000	187.440000	184.200000	187.4400	+1.986%	26,289	-3.719%
2026-06-01	182.235000	184.370000	182.235000	183.7900	-0.242%	11,923	-1.806%
2026-05-29	184.335000	184.575000	182.755000	184.2363	+0.276%	14,118	-2.044%
2026-05-28	182.109000	184.315000	181.920000	183.7300	+0.431%	7,047	-1.774%
2026-05-27	184.080000	184.080000	182.130000	182.9415	-0.361%	14,598	-1.351%
2026-05-26	182.280000	183.870000	182.280000	183.6048	+2.341%	8,700	-1.707%
2026-05-22	178.570000	179.855000	178.460000	179.4043	+1.107%	9,062	+0.594%
2026-05-21	174.230000	177.765000	174.230000	177.4400	+1.175%	9,716	+1.708%
2026-05-20	173.590000	175.949900	173.590000	175.3786	+2.173%	13,642	+2.903%
2026-05-19	170.490000	173.100000	170.390000	171.6492	-0.745%	8,405	+5.139%
2026-05-18	176.260000	176.260000	171.667800	172.9380	-1.692%	7,239	+4.355%
2026-05-15	176.130100	176.830000	175.915100	175.9151	-2.347%	4,210	+2.589%
2026-05-14	179.330000	180.690000	179.185000	180.1433	+0.456%	7,540	+0.181%
2026-05-13	177.725000	179.955000	177.220000	179.3250	+0.802%	10,295	+0.639%
2026-05-12	177.410000	177.898400	174.000000	177.8984	-0.794%	17,336	+1.446%
2026-05-11	176.630000	181.289900	176.630000	179.3231	+1.646%	10,360	+0.640%
2026-05-08	175.930000	177.860000	175.330000	176.4185	+1.299%	10,004	+2.297%
2026-05-07	178.290000	178.290000	173.260000	174.1567	-2.357%	8,290	+3.625%
2026-05-06	177.075000	178.470000	175.630000	178.3605	+2.597%	18,946	+1.183%
2026-05-05	173.300000	174.660000	172.950000	173.8453	+1.326%	8,974	+3.811%
2026-05-04	172.240000	172.725000	170.720000	171.5709	-0.094%	28,601	+5.187%
2026-05-01	171.500000	172.525000	171.145000	171.7320	+0.178%	24,541	+5.088%
2026-04-30	167.980000	171.427100	167.980000	171.4271	+2.780%	38,243	+5.275%
2026-04-29	167.410000	167.410000	166.130000	166.7901	-0.061%	9,152	+8.202%
2026-04-28	167.865000	168.290000	165.010000	166.8927	-2.015%	29,497	+8.135%
2026-04-27	170.430000	171.040000	168.820000	170.3250	-0.184%	15,363	+5.956%
2026-04-24	170.770000	171.340000	169.820000	170.6397	+0.053%	24,271	+5.761%
2026-04-23	171.055000	171.570000	168.477500	170.5488	+0.246%	16,079	+5.817%
2026-04-22	170.540000	171.290000	169.040000	170.1299	+0.610%	12,218	+6.078%
2026-04-21	171.607600	171.607600	169.098000	169.0980	-1.039%	20,320	+6.725%
2026-04-20	170.160000	171.230000	169.739300	170.8728	+0.084%	32,067	+5.617%
2026-04-17	169.020000	171.100000	169.020000	170.7291	+2.089%	16,601	+5.705%
2026-04-16	167.520000	167.943700	166.545100	167.2353	+0.057%	12,264	+7.914%
2026-04-15	167.720000	167.720000	165.450000	167.1400	-0.654%	23,138	+7.975%
2026-04-14	167.980000	168.465000	164.638400	168.2400	+1.284%	12,739	+7.269%
2026-04-13	163.758400	166.320000	163.758400	166.1068	+1.164%	11,703	+8.647%
2026-04-10	163.850000	164.899900	163.551500	164.1950	+0.330%	29,514	+9.912%
2026-04-09	163.280000	164.308000	162.756600	163.6553	+0.460%	13,225	+10.274%
2026-04-08	163.610000	164.330000	162.095000	162.9055	+3.482%	14,854	+10.782%
2026-04-07	156.790000	157.700000	155.650000	157.4235	-0.099%	37,852	+14.640%
2026-04-06	156.720000	157.850000	156.720000	157.5793	+0.653%	27,894	+14.526%
2026-04-02	153.630000	157.315000	152.970000	156.5563	+0.099%	20,058	+15.275%
2026-04-01	155.960000	157.445000	155.960000	156.4013	+1.465%	42,415	+15.389%
2026-03-31	151.160000	154.142600	150.500000	154.1426	+3.500%	28,739	+17.080%
2026-03-30	151.710000	151.710000	147.940000	148.9299	-1.211%	31,355	+21.178%
2026-03-27	152.467700	152.860000	150.185000	150.7562	-1.647%	15,094	+19.710%
2026-03-26	156.080000	156.170000	153.275000	153.2811	-2.589%	10,380	+17.738%
2026-03-25	158.300000	158.300000	156.540000	157.3553	+0.742%	17,554	+14.689%
2026-03-24	154.750000	156.985000	154.030000	156.1960	+0.064%	33,779	+15.541%
2026-03-23	155.860000	158.340000	155.860000	156.0961	+1.701%	18,930	+15.615%
2026-03-20	157.130000	157.130000	152.480000	153.4856	-2.350%	16,301	+17.581%
2026-03-19	154.500000	157.580000	154.500000	157.1800	+0.459%	24,251	+14.817%
2026-03-18	158.092700	158.269000	156.220000	156.4619	-1.152%	20,437	+15.344%
2026-03-17	157.970000	159.100000	157.900000	158.2850	+0.639%	8,951	+14.016%
2026-03-16	156.710000	158.400000	156.530100	157.2800	+1.412%	12,836	+14.744%
2026-03-13	157.480000	157.480000	154.585000	155.0900	-0.355%	19,866	+16.365%
2026-03-12	157.240000	157.240000	155.440000	155.6421	-2.253%	16,407	+15.952%
2026-03-11	159.330000	160.140000	158.230000	159.2300	-0.537%	10,463	+13.339%
2026-03-10	160.900000	161.885000	160.000000	160.0900	-0.269%	22,744	+12.730%
2026-03-09	155.880000	160.522500	154.720000	160.5225	+1.658%	11,630	+12.427%
2026-03-06	157.930000	159.100000	157.110000	157.9039	-1.758%	15,766	+14.291%
2026-03-05	161.650000	162.210000	158.815000	160.7300	-0.882%	19,854	+12.281%
2026-03-04	161.490000	162.439900	160.530000	162.1600	+0.823%	36,688	+11.291%
2026-03-03	159.590500	161.495000	157.410000	160.8368	-1.848%	10,386	+12.207%
2026-03-02	162.180000	164.640000	162.180000	163.8650	+0.161%	14,164	+10.133%
2026-02-27	163.280000	163.910000	162.150000	163.6024	-0.797%	14,419	+10.310%
2026-02-26	165.160000	165.170000	162.800000	164.9166	+0.198%	16,442	+9.431%
2026-02-25	163.770000	164.840000	163.710000	164.5915	+0.661%	13,579	+9.647%
2026-02-24	161.810000	163.790000	161.220000	163.5100	+1.367%	17,359	+10.372%
2026-02-23	162.900100	163.275000	160.480000	161.3044	-1.807%	94,467	+11.882%
2026-02-20	162.850000	165.060000	162.850000	164.2731	+0.412%	6,385	+9.860%
2026-02-19	163.425000	165.300000	162.010100	163.5993	-0.186%	7,439	+10.312%
2026-02-18	162.640000	165.249900	162.640000	163.9044	+0.808%	11,426	+10.107%
2026-02-17	162.155000	163.530000	160.760000	162.5900	+0.185%	14,315	+10.997%
2026-02-13	160.590000	163.405000	159.740000	162.2900	+1.355%	204,020	+11.202%
2026-02-12	163.730000	164.150000	159.480000	160.1200	-2.241%	46,672	+12.709%
2026-02-11	165.130000	165.410000	162.575900	163.7904	-0.134%	11,942	+10.184%
2026-02-10	164.510000	165.195000	164.010300	164.0103	-0.304%	8,746	+10.036%
2026-02-09	162.500000	164.960000	162.500000	164.5100	+0.970%	12,945	+9.702%
2026-02-06	160.040000	163.000000	160.040000	162.9300	+3.380%	28,399	+10.765%
2026-02-05	157.790000	159.062200	157.160000	157.6024	-1.165%	61,468	+14.510%
2026-02-04	161.405000	161.423700	157.730000	159.4596	-1.753%	10,992	+13.176%
2026-02-03	164.460000	164.460000	160.420000	162.3044	-0.661%	9,563	+11.192%
2026-02-02	163.079200	163.990000	163.020000	163.3838	+0.689%	8,273	+10.458%
2026-01-30	163.590000	164.775000	161.680000	162.2660	-1.668%	12,540	+11.219%
2026-01-29	165.650000	165.650000	163.575500	165.0189	-0.307%	9,173	+9.363%
2026-01-28	165.860000	166.280000	164.955000	165.5276	-0.161%	16,641	+9.027%
2026-01-27	165.310000	166.060000	164.360000	165.7937	+0.533%	15,505	+8.852%
2026-01-26	164.620000	165.620000	164.560000	164.9150	+0.228%	31,686	+9.432%
2026-01-23	165.130000	165.130000	163.894300	164.5400	-0.504%	26,651	+9.682%
2026-01-22	166.420000	166.420000	164.420000	165.3735	+0.356%	30,320	+9.129%
2026-01-21	163.870000	165.510000	163.000000	164.7861	+1.255%	14,167	+9.518%
2026-01-20	162.540000	164.789900	162.205000	162.7444	-1.771%	26,257	+10.892%
2026-01-16	166.318500	166.915000	165.130000	165.6785	+0.004%	29,609	+8.928%
2026-01-15	165.950000	166.728800	165.500000	165.6716	+0.859%	25,295	+8.932%
2026-01-14	165.010000	165.010000	163.120000	164.2600	-0.880%	9,768	+9.869%
2026-01-13	165.200000	165.790000	165.130100	165.7180	+0.226%	11,705	+8.902%
2026-01-12	163.540000	165.343600	163.540000	165.3436	+0.739%	13,217	+9.148%
2026-01-09	164.810000	165.010000	164.060000	164.1300	+0.635%	28,582	+9.956%
2026-01-08	164.505600	164.505600	162.610000	163.0939	-1.098%	13,309	+10.654%
2026-01-07	165.830000	165.830000	164.440000	164.9046	-0.785%	20,503	+9.439%
2026-01-06	164.310000	166.359900	163.665500	166.2100	+1.305%	15,045	+8.580%
2026-01-05	162.910000	164.420000	162.910000	164.0688	+1.312%	6,485	+9.997%
2026-01-02	161.160000	162.060000	160.410700	161.9441	+1.293%	8,237	+11.440%
2025-12-31	161.600000	161.600000	159.870000	159.8762	-0.992%	7,467	+12.881%
2025-12-30	162.370000	162.370000	161.403700	161.4786	-0.297%	11,459	+11.761%
2025-12-29	161.630000	162.512300	161.580000	161.9589	-0.607%	9,599	+11.430%
2025-12-26	163.210000	163.220000	162.611000	162.9472	-0.208%	21,944	+10.754%
2025-12-24	162.730000	163.286300	162.730000	163.2863	+0.285%	2,818	+10.524%
2025-12-23	162.290000	162.933000	162.112100	162.8215	-0.082%	6,993	+10.839%
2025-12-22	162.510000	163.350000	162.410000	162.9557	+0.997%	9,090	+10.748%
2025-12-19	159.140000	161.630000	159.140000	161.3468	+1.783%	5,447	+11.852%
2025-12-18	159.145000	159.410000	158.040000	158.5204	+1.429%	6,816	+13.847%
2025-12-17	160.000000	160.000000	156.257400	156.2875	-1.950%	13,285	+15.473%
2025-12-16	158.680000	159.930000	158.425000	159.3953	+0.015%	8,842	+13.222%
2025-12-15	161.130000	161.130000	159.371100	159.3711	-0.459%	10,363	+13.239%
2025-12-12	163.400000	163.400000	159.305000	160.1052	-2.357%	4,618	+12.720%
2025-12-11	161.400000	163.970000	161.164400	163.9700	+0.872%	8,687	+10.063%
2025-12-10	160.870000	163.124000	160.645000	162.5528	+1.089%	4,343	+11.022%
2025-12-09	160.715000	161.780000	160.715000	160.8024	-0.211%	7,798	+12.231%
2025-12-08	161.180000	161.625000	160.660000	161.1420	+0.052%	6,504	+11.994%
2025-12-05	161.530000	161.565000	160.480000	161.0584	-0.004%	8,423	+12.053%
2025-12-04	160.210000	161.530000	159.948800	161.0650	+0.651%	7,423	+12.048%
2025-12-03	158.660000	160.170000	158.230000	160.0234	+0.530%	7,898	+12.777%
2025-12-02	160.490000	160.580000	158.710000	159.1800	+0.520%	86,255	+13.375%
2025-12-01	158.070000	159.510000	158.070000	158.3572	-0.947%	7,829	+13.964%
2025-11-28	158.719200	159.971700	158.719200	159.8706	+0.990%	1,437	+12.885%
2025-11-26	156.830000	158.431500	156.830000	158.3027	+1.156%	5,989	+14.003%
2025-11-25	152.800000	156.493500	152.800000	156.4935	+1.218%	13,701	+15.321%
2025-11-24	152.070000	154.740000	152.070000	154.6107	+2.198%	11,017	+16.725%
2025-11-21	150.340000	152.270000	148.540000	151.2850	+0.789%	8,537	+19.291%
2025-11-20	157.040000	157.510000	149.860000	150.1007	-2.684%	13,230	+20.233%
2025-11-19	153.310000	154.995000	153.210000	154.2408	+0.579%	32,463	+17.005%
2025-11-18	153.250100	154.330000	152.201900	153.3536	-0.530%	9,614	+17.682%
2025-11-17	155.840200	156.110000	153.228100	154.1700	-1.325%	15,118	+17.059%
2025-11-14	153.880000	158.050000	153.880000	156.2400	-0.243%	12,513	+15.508%
2025-11-13	161.010000	161.010000	156.385000	156.6200	-3.243%	9,037	+15.228%
2025-11-12	163.430000	163.430000	161.660000	161.8689	+0.053%	12,044	+11.491%
2025-11-11	162.070000	162.639900	161.093900	161.7824	-0.779%	17,388	+11.551%
2025-11-10	162.240000	163.200000	161.234000	163.0526	+1.943%	29,463	+10.682%
2025-11-07	157.580000	159.944700	156.115000	159.9447	+0.823%	10,596	+12.833%
2025-11-06	160.991800	160.991800	157.990000	158.6388	-1.575%	25,461	+13.762%
2025-11-05	159.170000	161.870000	159.170000	161.1767	+0.965%	7,445	+11.970%
2025-11-04	160.130000	161.920000	159.509605	159.6367	-2.347%	29,306	+13.050%
2025-11-03	164.180000	164.180000	162.875000	163.4727	-0.002%	6,986	+10.398%
2025-10-31	162.880000	164.215000	162.100000	163.4759	+1.051%	9,498	+10.395%
2025-10-30	162.390000	163.950000	161.775800	161.7758	-1.546%	5,730	+11.556%
2025-10-29	164.359900	165.169900	163.840000	164.3158	+0.312%	11,036	+9.831%
2025-10-28	164.315000	164.500000	163.750000	163.8050	-0.598%	9,242	+10.174%
2025-10-27	165.130000	165.130000	164.100000	164.7900	+1.009%	12,746	+9.515%
2025-10-24	162.610000	163.999900	162.610000	163.1436	+1.366%	8,069	+10.620%
2025-10-23	158.280000	161.300000	158.280000	160.9453	+1.518%	7,680	+12.131%
2025-10-22	160.550000	160.810000	155.850000	158.5384	-1.581%	13,059	+13.834%
2025-10-21	161.030000	161.490000	160.770000	161.0847	-0.077%	36,507	+12.034%
2025-10-20	160.050000	161.440000	160.050000	161.2081	+1.209%	9,478	+11.948%
2025-10-17	158.810000	159.815000	157.970000	159.2820	-0.258%	7,660	+13.302%
2025-10-16	161.640000	162.447026	159.035600	159.6946	-1.028%	14,495	+13.009%
2025-10-15	162.150000	162.400000	160.870000	161.3531	+0.871%	10,916	+11.848%
2025-10-14	157.009200	161.230000	157.009200	159.9600	-0.203%	8,994	+12.822%
2025-10-13	159.970000	160.405000	159.660000	160.2850	+1.953%	16,529	+12.593%
2025-10-10	162.940000	163.350000	157.215000	157.2150	-3.217%	12,937	+14.792%
2025-10-09	162.987400	162.987400	161.811500	162.4400	-0.333%	9,401	+11.099%
2025-10-08	161.430000	163.000000	161.430000	162.9829	+1.503%	8,236	+10.729%
2025-10-07	161.456000	161.610400	159.150000	160.5700	-0.570%	14,623	+12.393%
2025-10-06	161.738700	162.470000	160.967400	161.4900	+0.510%	7,521	+11.753%
2025-10-03	161.830000	161.830000	160.015000	160.6707	-0.322%	28,796	+12.323%
2025-10-02	160.840000	161.190000	160.125800	161.1900	+0.521%	33,441	+11.961%
2025-10-01	160.220000	160.580000	159.660000	160.3549	-0.190%	15,228	+12.544%
2025-09-30	160.900000	160.975100	159.384500	160.6603	-0.174%	22,793	+12.330%
2025-09-29	161.070000	161.140000	160.500000	160.9404	+0.859%	6,110	+12.135%
2025-09-26	159.140000	160.010000	158.703000	159.5700	+0.453%	8,082	+13.098%
2025-09-25	157.960000	159.170000	157.240000	158.8500	-0.709%	16,150	+13.610%
2025-09-24	161.710000	161.872200	159.814900	159.9850	-0.931%	12,418	+12.804%
2025-09-23	162.810000	162.810000	161.020000	161.4878	-0.833%	20,404	+11.755%
2025-09-22	161.960000	162.869900	161.525000	162.8445	+0.209%	8,389	+10.824%
2025-09-19	162.730000	162.730000	160.980000	162.5043	+0.283%	6,091	+11.056%
2025-09-18	161.370000	162.698900	161.190000	162.0450	+1.152%	8,147	+11.370%
2025-09-17	160.410000	160.853300	158.940000	160.2000	+0.018%	24,350	+12.653%
2025-09-16	160.860000	160.860000	159.610100	160.1712	-0.329%	7,153	+12.673%
2025-09-15	160.310000	161.053500	160.310000	160.7000	+0.414%	8,820	+12.302%
2025-09-12	161.220000	161.220000	159.760000	160.0372	-0.730%	19,437	+12.768%
2025-09-11	159.860000	161.500000	159.860000	161.2144	+0.899%	7,822	+11.944%
2025-09-10	160.260000	160.778500	159.030400	159.7773	+0.448%	5,605	+12.951%
2025-09-09	158.570000	159.330000	157.926100	159.0647	+0.482%	10,203	+13.457%
2025-09-08	157.440000	158.331100	157.440000	158.3013	+1.103%	9,328	+14.004%
2025-09-05	158.430000	158.430000	155.000000	156.5750	-0.239%	14,530	+15.261%
2025-09-04	155.680000	156.950000	155.680000	156.9500	+1.018%	9,878	+14.986%
2025-09-03	155.525000	155.820000	154.670000	155.3678	+0.140%	8,164	+16.157%
2025-09-02	154.040000	155.464700	154.040000	155.1500	-0.991%	32,737	+16.320%
2025-08-29	156.657500	156.967000	156.340000	156.7035	-0.936%	9,151	+15.167%
2025-08-28	157.250000	159.759900	157.250000	158.1841	+0.968%	7,730	+14.089%
2025-08-27	156.800000	157.169900	156.480000	156.6682	+0.072%	9,353	+15.192%
2025-08-26	155.410000	156.850000	155.410000	156.5547	+0.638%	23,300	+15.276%
2025-08-25	156.250000	156.470000	155.561900	155.5619	-0.484%	22,443	+16.012%
2025-08-22	156.702600	157.380000	156.318000	156.3180	+1.521%	19,834	+15.451%
2025-08-21	153.600000	154.550000	153.520000	153.9760	-0.401%	11,856	+17.207%
2025-08-20	154.250000	154.596300	152.625000	154.5963	+0.048%	8,672	+16.736%
2025-08-19	156.250000	156.360000	154.200000	154.5228	-1.320%	11,625	+16.792%
2025-08-18	155.690000	156.690000	155.690000	156.5900	+0.559%	16,204	+15.250%
2025-08-15	156.080000	156.080000	155.256200	155.7192	-0.159%	6,295	+15.895%
2025-08-14	155.790000	156.709300	155.314100	155.9676	-0.779%	9,469	+15.710%
2025-08-13	157.670000	158.020000	155.780000	157.1926	+0.002%	11,190	+14.808%
2025-08-12	155.930000	157.190000	155.790000	157.1900	+1.602%	7,351	+14.810%
2025-08-11	155.310000	155.754000	154.570000	154.7116	-0.328%	6,278	+16.649%
2025-08-08	155.980000	156.650000	155.134000	155.2200	-0.275%	10,557	+16.267%
2025-08-07	157.360000	157.360000	154.600000	155.6488	-0.274%	26,547	+15.947%
2025-08-06	155.120000	156.160000	154.502300	156.0764	+0.633%	11,099	+15.629%
2025-08-05	157.170000	157.170000	154.240100	155.0950	-0.841%	37,641	+16.361%
2025-08-04	154.420000	156.455000	154.420000	156.4100	+2.032%	51,303	+15.383%
2025-08-01	152.729200	154.519400	151.575000	153.2945	-1.701%	8,719	+17.728%
2025-07-31	157.180000	157.814400	155.600000	155.9476	-0.004%	19,730	+15.725%
2025-07-30	155.510000	156.493100	155.505000	155.9546	+0.353%	4,828	+15.720%
2025-07-29	156.750000	157.015700	154.990000	155.4055	-0.484%	13,315	+16.128%
2025-07-28	156.500000	156.500000	155.550000	156.1609	+0.020%	7,875	+15.567%
2025-07-25	155.295000	156.150000	155.295000	156.1300	+1.026%	6,349	+15.590%
2025-07-24	153.830000	154.935800	153.560000	154.5450	+0.353%	21,485	+16.775%
2025-07-23	153.060000	154.070000	152.710000	154.0013	+0.859%	11,377	+17.187%
2025-07-22	152.840000	153.080000	151.550000	152.6900	-0.363%	29,879	+18.194%
2025-07-21	153.870000	154.398100	152.815000	153.2459	-0.227%	58,272	+17.765%
2025-07-18	153.670000	153.670000	152.954900	153.5950	+0.441%	10,806	+17.497%
2025-07-17	152.270000	153.050000	152.160000	152.9200	+1.074%	19,240	+18.016%
2025-07-16	151.179900	151.300000	149.410000	151.2950	+0.182%	36,959	+19.284%
2025-07-15	152.000000	152.000000	150.820000	151.0200	-0.327%	15,317	+19.501%
2025-07-14	149.990000	151.900000	149.990000	151.5150	+0.835%	9,029	+19.110%
2025-07-11	150.400000	150.990000	150.042100	150.2600	-0.753%	10,384	+20.105%
2025-07-10	150.720000	151.670000	150.492400	151.4000	-0.244%	43,135	+19.201%
2025-07-09	151.143200	151.890000	150.220000	151.7700	+0.697%	34,165	+18.910%
2025-07-08	151.880000	151.880000	149.970000	150.7200	-0.390%	46,717	+19.739%
2025-07-07	151.250000	151.960000	150.765000	151.3100	-0.303%	19,519	+19.272%
2025-07-03	150.370000	152.690000	150.370000	151.7700	+0.978%	33,201	+18.910%
2025-07-02	149.440000	150.300000	149.167500	150.3000	+0.555%	11,228	+20.073%
2025-07-01	150.800000	150.970000	149.100000	149.4700	-0.994%	32,724	+20.740%
2025-06-30	149.990000	150.970000	149.780000	150.9700	+1.349%	78,966	+19.540%
2025-06-27	148.720000	149.994000	148.286300	148.9600	+0.296%	25,428	+21.153%
2025-06-26	147.550000	148.520000	147.482300	148.5200	+0.876%	22,278	+21.512%
2025-06-25	148.600000	148.600000	146.745100	147.2300	-0.500%	23,757	+22.577%
2025-06-24	147.270000	148.410000	147.250000	147.9700	+1.238%	175,923	+21.964%
2025-06-23	144.510000	146.499900	144.312600	146.1600	+0.744%	9,236	+23.474%
2025-06-20	145.390000	145.780000	144.560000	145.0800	+0.103%	8,251	+24.393%
2025-06-18	144.860000	145.230000	144.420000	144.9300	+0.325%	11,413	+24.522%
2025-06-17	144.430000	145.070000	143.855000	144.4600	-0.420%	31,450	+24.927%
2025-06-16	144.450000	145.580000	144.450000	145.0700	+0.996%	7,212	+24.402%
2025-06-13	143.865000	144.685000	143.150000	143.6400	-0.842%	12,864	+25.640%
2025-06-12	144.340000	145.369000	144.340000	144.8600	-0.330%	8,708	+24.582%
2025-06-11	145.050000	145.745000	144.630000	145.3400	+0.241%	4,912	+24.171%
2025-06-10	145.630000	145.630000	144.101300	144.9900	-0.121%	8,163	+24.471%
2025-06-09	146.410000	146.410000	145.035000	145.1650	-0.850%	8,003	+24.321%
2025-06-06	146.600000	146.650000	145.991065	146.4100	+0.750%	8,874	+23.263%
2025-06-05	145.360000	146.280000	145.070000	145.3200	+0.179%	11,814	+24.188%
2025-06-04	145.380000	145.920000	145.060000	145.0600	-0.296%	70,186	+24.411%
2025-06-03	145.000000	145.620000	144.093500	145.4900	+0.400%	9,637	+24.043%
2025-06-02	142.950000	144.910000	142.320000	144.9100	+1.145%	35,097	+24.539%
2025-05-30	141.790000	143.380000	141.790000	143.2700	+0.614%	5,530	+25.965%
2025-05-29	143.570000	143.570000	141.540000	142.3950	+0.158%	8,437	+26.739%
2025-05-28	142.840000	143.105000	142.170000	142.1700	-0.573%	7,570	+26.940%
2025-05-27	142.460000	143.330000	142.460000	142.9900	+1.368%	19,244	+26.212%
2025-05-23	139.020000	141.350000	139.020000	141.0600	+0.163%	89,782	+27.938%
2025-05-22	140.510000	141.680000	140.410000	140.8300	-0.262%	19,180	+28.147%
2025-05-21	142.541127	143.114000	140.900000	141.2000	-1.733%	13,971	+27.812%
2025-05-20	143.870000	143.927500	142.730000	143.6900	-0.201%	85,885	+25.597%
2025-05-19	141.710000	144.140000	141.710000	143.9800	+0.321%	16,800	+25.344%
2025-05-16	142.160000	143.740000	142.160000	143.5200	+0.744%	17,455	+25.746%
2025-05-15	141.410000	142.570000	141.206800	142.4600	+0.778%	22,096	+26.681%
2025-05-14	141.530000	141.920000	141.228000	141.3600	-0.212%	12,366	+27.667%
2025-05-13	140.510000	142.270000	140.510000	141.6600	+1.490%	22,616	+27.397%
2025-05-12	140.600000	140.600000	138.350000	139.5800	+1.913%	16,308	+29.295%
2025-05-09	137.310000	137.609900	136.285000	136.9600	+0.176%	22,826	+31.768%
2025-05-08	137.740000	138.489900	136.410100	136.7200	+0.316%	29,383	+32.000%
2025-05-07	135.220000	136.290000	135.120000	136.2900	+0.978%	19,040	+32.416%
2025-05-06	134.810000	135.764800	134.140000	134.9700	-1.106%	19,744	+33.711%
2025-05-05	135.130000	136.829900	134.910000	136.4800	+0.301%	23,536	+32.232%
2025-05-02	135.380000	136.250000	135.198000	136.0700	+2.001%	19,428	+32.630%
2025-05-01	134.020000	134.990000	133.400000	133.4000	+0.286%	7,613	+35.285%
2025-04-30	130.490000	133.235200	130.490000	133.0200	+0.083%	19,599	+35.671%
2025-04-29	132.433000	133.438200	131.697200	132.9100	+0.758%	12,712	+35.784%
2025-04-28	131.790000	132.324100	130.835700	131.9100	+0.190%	6,152	+36.813%
2025-04-25	131.065800	131.660000	130.560000	131.6600	+0.542%	19,047	+37.073%
2025-04-24	128.540000	131.220900	128.540000	130.9500	+1.590%	17,967	+37.816%
2025-04-23	129.970000	131.150000	128.075000	128.9000	+1.616%	17,493	+40.008%
2025-04-22	125.019900	126.850000	124.858900	126.8500	+3.306%	21,287	+42.270%
2025-04-21	125.160000	125.190000	121.610000	122.7900	-2.848%	20,333	+46.975%
2025-04-17	126.200000	127.405000	125.605000	126.3900	+0.397%	66,828	+42.788%
2025-04-16	126.470000	127.715000	124.960000	125.8900	-1.286%	40,994	+43.355%
2025-04-15	127.150000	128.680000	127.150000	127.5300	+0.126%	38,936	+41.512%
2025-04-14	128.320000	128.320000	126.005000	127.3700	+1.063%	22,116	+41.690%