Dark

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

Market Open

Aug 6, 2026 1:46:32 PM EDT

182.46USD-1.009%(-1.86)27,673

182.34Bid 182.82Ask 0.48Spread

Pre-market

0.00USD-100.000%(-183.90)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	182.960000	182.970000	182.190000	182.4600	-0.602%	27,673	0.000%
2026-08-05	186.150000	186.330000	183.564900	183.5649	-0.182%	12,464	-0.602%
2026-08-04	182.160000	184.440000	181.430100	183.8997	+2.745%	9,976	-0.783%
2026-08-03	175.970000	179.340000	175.970000	178.9872	+1.649%	7,290	+1.940%
2026-07-31	177.430000	177.430000	175.280000	176.0842	+0.474%	3,863	+3.621%
2026-07-30	172.668000	175.254100	172.668000	175.2541	+3.043%	11,941	+4.112%
2026-07-29	173.890000	174.126100	167.960000	170.0785	-2.611%	6,688	+7.280%
2026-07-28	172.460000	174.998700	171.955000	174.6377	-1.193%	29,671	+4.479%
2026-07-27	178.850000	178.850000	175.000000	176.7469	-0.002%	5,633	+3.232%
2026-07-24	177.790000	178.830000	176.645000	176.7504	-1.191%	8,489	+3.230%
2026-07-23	177.440000	180.140000	177.440000	178.8811	-0.096%	9,097	+2.001%
2026-07-22	177.560000	179.940000	177.560000	179.0538	-0.058%	80,976	+1.902%
2026-07-21	177.650000	179.650000	177.650000	179.1581	+2.205%	37,732	+1.843%
2026-07-20	177.040000	178.105000	175.293400	175.2934	-0.527%	8,281	+4.088%
2026-07-17	175.080000	177.130000	173.690000	176.2222	-0.625%	7,222	+3.540%
2026-07-16	178.480000	179.440000	176.260100	177.3299	-1.946%	10,070	+2.893%
2026-07-15	183.180000	183.180000	178.585000	180.8500	-1.088%	10,204	+0.890%
2026-07-14	182.210000	184.180000	182.075000	182.8400	+1.086%	11,709	-0.208%
2026-07-13	182.510000	182.780000	180.330000	180.8762	-1.892%	10,545	+0.876%
2026-07-10	184.810000	184.900000	183.830000	184.3645	-0.296%	18,973	-1.033%
2026-07-09	185.295000	188.490000	184.680000	184.9124	+1.649%	14,077	-1.326%
2026-07-08	179.630000	182.050000	179.340000	181.9124	+0.137%	9,844	+0.301%
2026-07-07	184.630000	184.630000	179.320000	181.6634	-2.565%	10,796	+0.439%
2026-07-06	185.380000	187.870000	185.380000	186.4452	+1.433%	12,488	-2.137%
2026-07-02	189.460000	190.440000	181.750000	183.8107	-2.536%	11,543	-0.735%
2026-07-01	190.245000	191.299900	187.605000	188.5939	-2.671%	112,907	-3.252%
2026-06-30	190.750000	193.975000	190.750000	193.7700	+2.016%	13,717	-5.837%
2026-06-29	188.160000	190.619900	185.250000	189.9400	+1.745%	12,470	-3.938%
2026-06-26	189.110000	189.110000	186.360000	186.6831	-2.395%	6,989	-2.262%
2026-06-25	190.990000	192.270000	189.530000	191.2631	+1.811%	33,131	-4.603%
2026-06-24	187.610000	189.500000	186.110000	187.8607	-0.137%	6,312	-2.875%
2026-06-23	188.585100	189.690000	187.850000	188.1180	-3.102%	18,272	-3.008%
2026-06-22	193.140000	194.180000	192.510100	194.1400	+0.998%	9,037	-6.016%
2026-06-18	191.240000	193.020000	191.150000	192.2212	+1.952%	11,369	-5.078%
2026-06-17	189.450000	191.800000	188.030100	188.5404	-0.119%	7,106	-3.225%
2026-06-16	190.830000	192.535000	188.765400	188.7654	-0.994%	11,010	-3.340%
2026-06-15	191.000000	191.299900	190.005000	190.6609	+2.793%	29,102	-4.301%
2026-06-12	183.990000	186.522500	183.990000	185.4805	+0.811%	7,261	-1.628%
2026-06-11	177.290000	183.989200	177.290000	183.9892	+4.742%	7,591	-0.831%
2026-06-10	178.590000	181.610000	175.660000	175.6600	-2.586%	9,954	+3.871%
2026-06-09	182.525000	182.525000	174.435000	180.3237	-0.219%	10,587	+1.185%
2026-06-08	181.420000	182.075000	180.390000	180.7195	+0.852%	7,628	+0.963%
2026-06-05	183.235000	183.840000	178.110000	179.1920	-4.399%	10,549	+1.824%
2026-06-04	185.530000	188.470000	184.320000	187.4375	+0.033%	11,992	-2.656%
2026-06-03	186.690000	188.396500	186.690000	187.3750	-0.035%	19,671	-2.623%
2026-06-02	184.200000	187.440000	184.200000	187.4400	+1.986%	26,289	-2.657%
2026-06-01	182.235000	184.370000	182.235000	183.7900	-0.242%	11,923	-0.724%
2026-05-29	184.335000	184.575000	182.755000	184.2363	+0.276%	14,118	-0.964%
2026-05-28	182.109000	184.315000	181.920000	183.7300	+0.431%	7,047	-0.691%
2026-05-27	184.080000	184.080000	182.130000	182.9415	-0.361%	14,598	-0.263%
2026-05-26	182.280000	183.870000	182.280000	183.6048	+2.341%	8,700	-0.624%
2026-05-22	178.570000	179.855000	178.460000	179.4043	+1.107%	9,062	+1.703%
2026-05-21	174.230000	177.765000	174.230000	177.4400	+1.175%	9,716	+2.829%
2026-05-20	173.590000	175.949900	173.590000	175.3786	+2.173%	13,642	+4.038%
2026-05-19	170.490000	173.100000	170.390000	171.6492	-0.745%	8,405	+6.298%
2026-05-18	176.260000	176.260000	171.667800	172.9380	-1.692%	7,239	+5.506%
2026-05-15	176.130100	176.830000	175.915100	175.9151	-2.347%	4,210	+3.720%
2026-05-14	179.330000	180.690000	179.185000	180.1433	+0.456%	7,540	+1.286%
2026-05-13	177.725000	179.955000	177.220000	179.3250	+0.802%	10,295	+1.748%
2026-05-12	177.410000	177.898400	174.000000	177.8984	-0.794%	17,336	+2.564%
2026-05-11	176.630000	181.289900	176.630000	179.3231	+1.646%	10,360	+1.749%
2026-05-08	175.930000	177.860000	175.330000	176.4185	+1.299%	10,004	+3.425%
2026-05-07	178.290000	178.290000	173.260000	174.1567	-2.357%	8,290	+4.768%
2026-05-06	177.075000	178.470000	175.630000	178.3605	+2.597%	18,946	+2.298%
2026-05-05	173.300000	174.660000	172.950000	173.8453	+1.326%	8,974	+4.955%
2026-05-04	172.240000	172.725000	170.720000	171.5709	-0.094%	28,601	+6.347%
2026-05-01	171.500000	172.525000	171.145000	171.7320	+0.178%	24,541	+6.247%
2026-04-30	167.980000	171.427100	167.980000	171.4271	+2.780%	38,243	+6.436%
2026-04-29	167.410000	167.410000	166.130000	166.7901	-0.061%	9,152	+9.395%
2026-04-28	167.865000	168.290000	165.010000	166.8927	-2.015%	29,497	+9.328%
2026-04-27	170.430000	171.040000	168.820000	170.3250	-0.184%	15,363	+7.125%
2026-04-24	170.770000	171.340000	169.820000	170.6397	+0.053%	24,271	+6.927%
2026-04-23	171.055000	171.570000	168.477500	170.5488	+0.246%	16,079	+6.984%
2026-04-22	170.540000	171.290000	169.040000	170.1299	+0.610%	12,218	+7.247%
2026-04-21	171.607600	171.607600	169.098000	169.0980	-1.039%	20,320	+7.902%
2026-04-20	170.160000	171.230000	169.739300	170.8728	+0.084%	32,067	+6.781%
2026-04-17	169.020000	171.100000	169.020000	170.7291	+2.089%	16,601	+6.871%
2026-04-16	167.520000	167.943700	166.545100	167.2353	+0.057%	12,264	+9.104%
2026-04-15	167.720000	167.720000	165.450000	167.1400	-0.654%	23,138	+9.166%
2026-04-14	167.980000	168.465000	164.638400	168.2400	+1.284%	12,739	+8.452%
2026-04-13	163.758400	166.320000	163.758400	166.1068	+1.164%	11,703	+9.845%
2026-04-10	163.850000	164.899900	163.551500	164.1950	+0.330%	29,514	+11.124%
2026-04-09	163.280000	164.308000	162.756600	163.6553	+0.460%	13,225	+11.490%
2026-04-08	163.610000	164.330000	162.095000	162.9055	+3.482%	14,854	+12.004%
2026-04-07	156.790000	157.700000	155.650000	157.4235	-0.099%	37,852	+15.904%
2026-04-06	156.720000	157.850000	156.720000	157.5793	+0.653%	27,894	+15.789%
2026-04-02	153.630000	157.315000	152.970000	156.5563	+0.099%	20,058	+16.546%
2026-04-01	155.960000	157.445000	155.960000	156.4013	+1.465%	42,415	+16.661%
2026-03-31	151.160000	154.142600	150.500000	154.1426	+3.500%	28,739	+18.371%
2026-03-30	151.710000	151.710000	147.940000	148.9299	-1.211%	31,355	+22.514%
2026-03-27	152.467700	152.860000	150.185000	150.7562	-1.647%	15,094	+21.030%
2026-03-26	156.080000	156.170000	153.275000	153.2811	-2.589%	10,380	+19.036%
2026-03-25	158.300000	158.300000	156.540000	157.3553	+0.742%	17,554	+15.954%
2026-03-24	154.750000	156.985000	154.030000	156.1960	+0.064%	33,779	+16.815%
2026-03-23	155.860000	158.340000	155.860000	156.0961	+1.701%	18,930	+16.890%
2026-03-20	157.130000	157.130000	152.480000	153.4856	-2.350%	16,301	+18.878%
2026-03-19	154.500000	157.580000	154.500000	157.1800	+0.459%	24,251	+16.083%
2026-03-18	158.092700	158.269000	156.220000	156.4619	-1.152%	20,437	+16.616%
2026-03-17	157.970000	159.100000	157.900000	158.2850	+0.639%	8,951	+15.273%
2026-03-16	156.710000	158.400000	156.530100	157.2800	+1.412%	12,836	+16.010%
2026-03-13	157.480000	157.480000	154.585000	155.0900	-0.355%	19,866	+17.648%
2026-03-12	157.240000	157.240000	155.440000	155.6421	-2.253%	16,407	+17.230%
2026-03-11	159.330000	160.140000	158.230000	159.2300	-0.537%	10,463	+14.589%
2026-03-10	160.900000	161.885000	160.000000	160.0900	-0.269%	22,744	+13.973%
2026-03-09	155.880000	160.522500	154.720000	160.5225	+1.658%	11,630	+13.666%
2026-03-06	157.930000	159.100000	157.110000	157.9039	-1.758%	15,766	+15.551%
2026-03-05	161.650000	162.210000	158.815000	160.7300	-0.882%	19,854	+13.520%
2026-03-04	161.490000	162.439900	160.530000	162.1600	+0.823%	36,688	+12.519%
2026-03-03	159.590500	161.495000	157.410000	160.8368	-1.848%	10,386	+13.444%
2026-03-02	162.180000	164.640000	162.180000	163.8650	+0.161%	14,164	+11.348%
2026-02-27	163.280000	163.910000	162.150000	163.6024	-0.797%	14,419	+11.526%
2026-02-26	165.160000	165.170000	162.800000	164.9166	+0.198%	16,442	+10.638%
2026-02-25	163.770000	164.840000	163.710000	164.5915	+0.661%	13,579	+10.856%
2026-02-24	161.810000	163.790000	161.220000	163.5100	+1.367%	17,359	+11.590%
2026-02-23	162.900100	163.275000	160.480000	161.3044	-1.807%	94,467	+13.115%
2026-02-20	162.850000	165.060000	162.850000	164.2731	+0.412%	6,385	+11.071%
2026-02-19	163.425000	165.300000	162.010100	163.5993	-0.186%	7,439	+11.529%
2026-02-18	162.640000	165.249900	162.640000	163.9044	+0.808%	11,426	+11.321%
2026-02-17	162.155000	163.530000	160.760000	162.5900	+0.185%	14,315	+12.221%
2026-02-13	160.590000	163.405000	159.740000	162.2900	+1.355%	204,020	+12.428%
2026-02-12	163.730000	164.150000	159.480000	160.1200	-2.241%	46,672	+13.952%
2026-02-11	165.130000	165.410000	162.575900	163.7904	-0.134%	11,942	+11.398%
2026-02-10	164.510000	165.195000	164.010300	164.0103	-0.304%	8,746	+11.249%
2026-02-09	162.500000	164.960000	162.500000	164.5100	+0.970%	12,945	+10.911%
2026-02-06	160.040000	163.000000	160.040000	162.9300	+3.380%	28,399	+11.987%
2026-02-05	157.790000	159.062200	157.160000	157.6024	-1.165%	61,468	+15.772%
2026-02-04	161.405000	161.423700	157.730000	159.4596	-1.753%	10,992	+14.424%
2026-02-03	164.460000	164.460000	160.420000	162.3044	-0.661%	9,563	+12.418%
2026-02-02	163.079200	163.990000	163.020000	163.3838	+0.689%	8,273	+11.676%
2026-01-30	163.590000	164.775000	161.680000	162.2660	-1.668%	12,540	+12.445%
2026-01-29	165.650000	165.650000	163.575500	165.0189	-0.307%	9,173	+10.569%
2026-01-28	165.860000	166.280000	164.955000	165.5276	-0.161%	16,641	+10.229%
2026-01-27	165.310000	166.060000	164.360000	165.7937	+0.533%	15,505	+10.052%
2026-01-26	164.620000	165.620000	164.560000	164.9150	+0.228%	31,686	+10.639%
2026-01-23	165.130000	165.130000	163.894300	164.5400	-0.504%	26,651	+10.891%
2026-01-22	166.420000	166.420000	164.420000	165.3735	+0.356%	30,320	+10.332%
2026-01-21	163.870000	165.510000	163.000000	164.7861	+1.255%	14,167	+10.725%
2026-01-20	162.540000	164.789900	162.205000	162.7444	-1.771%	26,257	+12.114%
2026-01-16	166.318500	166.915000	165.130000	165.6785	+0.004%	29,609	+10.129%
2026-01-15	165.950000	166.728800	165.500000	165.6716	+0.859%	25,295	+10.134%
2026-01-14	165.010000	165.010000	163.120000	164.2600	-0.880%	9,768	+11.080%
2026-01-13	165.200000	165.790000	165.130100	165.7180	+0.226%	11,705	+10.103%
2026-01-12	163.540000	165.343600	163.540000	165.3436	+0.739%	13,217	+10.352%
2026-01-09	164.810000	165.010000	164.060000	164.1300	+0.635%	28,582	+11.168%
2026-01-08	164.505600	164.505600	162.610000	163.0939	-1.098%	13,309	+11.874%
2026-01-07	165.830000	165.830000	164.440000	164.9046	-0.785%	20,503	+10.646%
2026-01-06	164.310000	166.359900	163.665500	166.2100	+1.305%	15,045	+9.777%
2026-01-05	162.910000	164.420000	162.910000	164.0688	+1.312%	6,485	+11.209%
2026-01-02	161.160000	162.060000	160.410700	161.9441	+1.293%	8,237	+12.669%
2025-12-31	161.600000	161.600000	159.870000	159.8762	-0.992%	7,467	+14.126%
2025-12-30	162.370000	162.370000	161.403700	161.4786	-0.297%	11,459	+12.993%
2025-12-29	161.630000	162.512300	161.580000	161.9589	-0.607%	9,599	+12.658%
2025-12-26	163.210000	163.220000	162.611000	162.9472	-0.208%	21,944	+11.975%
2025-12-24	162.730000	163.286300	162.730000	163.2863	+0.285%	2,818	+11.742%
2025-12-23	162.290000	162.933000	162.112100	162.8215	-0.082%	6,993	+12.061%
2025-12-22	162.510000	163.350000	162.410000	162.9557	+0.997%	9,090	+11.969%
2025-12-19	159.140000	161.630000	159.140000	161.3468	+1.783%	5,447	+13.086%
2025-12-18	159.145000	159.410000	158.040000	158.5204	+1.429%	6,816	+15.102%
2025-12-17	160.000000	160.000000	156.257400	156.2875	-1.950%	13,285	+16.746%
2025-12-16	158.680000	159.930000	158.425000	159.3953	+0.015%	8,842	+14.470%
2025-12-15	161.130000	161.130000	159.371100	159.3711	-0.459%	10,363	+14.488%
2025-12-12	163.400000	163.400000	159.305000	160.1052	-2.357%	4,618	+13.963%
2025-12-11	161.400000	163.970000	161.164400	163.9700	+0.872%	8,687	+11.276%
2025-12-10	160.870000	163.124000	160.645000	162.5528	+1.089%	4,343	+12.247%
2025-12-09	160.715000	161.780000	160.715000	160.8024	-0.211%	7,798	+13.468%
2025-12-08	161.180000	161.625000	160.660000	161.1420	+0.052%	6,504	+13.229%
2025-12-05	161.530000	161.565000	160.480000	161.0584	-0.004%	8,423	+13.288%
2025-12-04	160.210000	161.530000	159.948800	161.0650	+0.651%	7,423	+13.283%
2025-12-03	158.660000	160.170000	158.230000	160.0234	+0.530%	7,898	+14.021%
2025-12-02	160.490000	160.580000	158.710000	159.1800	+0.520%	86,255	+14.625%
2025-12-01	158.070000	159.510000	158.070000	158.3572	-0.947%	7,829	+15.221%
2025-11-28	158.719200	159.971700	158.719200	159.8706	+0.990%	1,437	+14.130%
2025-11-26	156.830000	158.431500	156.830000	158.3027	+1.156%	5,989	+15.260%
2025-11-25	152.800000	156.493500	152.800000	156.4935	+1.218%	13,701	+16.593%
2025-11-24	152.070000	154.740000	152.070000	154.6107	+2.198%	11,017	+18.013%
2025-11-21	150.340000	152.270000	148.540000	151.2850	+0.789%	8,537	+20.607%
2025-11-20	157.040000	157.510000	149.860000	150.1007	-2.684%	13,230	+21.558%
2025-11-19	153.310000	154.995000	153.210000	154.2408	+0.579%	32,463	+18.296%
2025-11-18	153.250100	154.330000	152.201900	153.3536	-0.530%	9,614	+18.980%
2025-11-17	155.840200	156.110000	153.228100	154.1700	-1.325%	15,118	+18.350%
2025-11-14	153.880000	158.050000	153.880000	156.2400	-0.243%	12,513	+16.782%
2025-11-13	161.010000	161.010000	156.385000	156.6200	-3.243%	9,037	+16.499%
2025-11-12	163.430000	163.430000	161.660000	161.8689	+0.053%	12,044	+12.721%
2025-11-11	162.070000	162.639900	161.093900	161.7824	-0.779%	17,388	+12.781%
2025-11-10	162.240000	163.200000	161.234000	163.0526	+1.943%	29,463	+11.903%
2025-11-07	157.580000	159.944700	156.115000	159.9447	+0.823%	10,596	+14.077%
2025-11-06	160.991800	160.991800	157.990000	158.6388	-1.575%	25,461	+15.016%
2025-11-05	159.170000	161.870000	159.170000	161.1767	+0.965%	7,445	+13.205%
2025-11-04	160.130000	161.920000	159.509605	159.6367	-2.347%	29,306	+14.297%
2025-11-03	164.180000	164.180000	162.875000	163.4727	-0.002%	6,986	+11.615%
2025-10-31	162.880000	164.215000	162.100000	163.4759	+1.051%	9,498	+11.613%
2025-10-30	162.390000	163.950000	161.775800	161.7758	-1.546%	5,730	+12.786%
2025-10-29	164.359900	165.169900	163.840000	164.3158	+0.312%	11,036	+11.042%
2025-10-28	164.315000	164.500000	163.750000	163.8050	-0.598%	9,242	+11.389%
2025-10-27	165.130000	165.130000	164.100000	164.7900	+1.009%	12,746	+10.723%
2025-10-24	162.610000	163.999900	162.610000	163.1436	+1.366%	8,069	+11.840%
2025-10-23	158.280000	161.300000	158.280000	160.9453	+1.518%	7,680	+13.368%
2025-10-22	160.550000	160.810000	155.850000	158.5384	-1.581%	13,059	+15.089%
2025-10-21	161.030000	161.490000	160.770000	161.0847	-0.077%	36,507	+13.270%
2025-10-20	160.050000	161.440000	160.050000	161.2081	+1.209%	9,478	+13.183%
2025-10-17	158.810000	159.815000	157.970000	159.2820	-0.258%	7,660	+14.552%
2025-10-16	161.640000	162.447026	159.035600	159.6946	-1.028%	14,495	+14.256%
2025-10-15	162.150000	162.400000	160.870000	161.3531	+0.871%	10,916	+13.081%
2025-10-14	157.009200	161.230000	157.009200	159.9600	-0.203%	8,994	+14.066%
2025-10-13	159.970000	160.405000	159.660000	160.2850	+1.953%	16,529	+13.835%
2025-10-10	162.940000	163.350000	157.215000	157.2150	-3.217%	12,937	+16.058%
2025-10-09	162.987400	162.987400	161.811500	162.4400	-0.333%	9,401	+12.325%
2025-10-08	161.430000	163.000000	161.430000	162.9829	+1.503%	8,236	+11.950%
2025-10-07	161.456000	161.610400	159.150000	160.5700	-0.570%	14,623	+13.633%
2025-10-06	161.738700	162.470000	160.967400	161.4900	+0.510%	7,521	+12.985%
2025-10-03	161.830000	161.830000	160.015000	160.6707	-0.322%	28,796	+13.561%
2025-10-02	160.840000	161.190000	160.125800	161.1900	+0.521%	33,441	+13.196%
2025-10-01	160.220000	160.580000	159.660000	160.3549	-0.190%	15,228	+13.785%
2025-09-30	160.900000	160.975100	159.384500	160.6603	-0.174%	22,793	+13.569%
2025-09-29	161.070000	161.140000	160.500000	160.9404	+0.859%	6,110	+13.371%
2025-09-26	159.140000	160.010000	158.703000	159.5700	+0.453%	8,082	+14.345%
2025-09-25	157.960000	159.170000	157.240000	158.8500	-0.709%	16,150	+14.863%
2025-09-24	161.710000	161.872200	159.814900	159.9850	-0.931%	12,418	+14.048%
2025-09-23	162.810000	162.810000	161.020000	161.4878	-0.833%	20,404	+12.987%
2025-09-22	161.960000	162.869900	161.525000	162.8445	+0.209%	8,389	+12.046%
2025-09-19	162.730000	162.730000	160.980000	162.5043	+0.283%	6,091	+12.280%
2025-09-18	161.370000	162.698900	161.190000	162.0450	+1.152%	8,147	+12.598%
2025-09-17	160.410000	160.853300	158.940000	160.2000	+0.018%	24,350	+13.895%
2025-09-16	160.860000	160.860000	159.610100	160.1712	-0.329%	7,153	+13.916%
2025-09-15	160.310000	161.053500	160.310000	160.7000	+0.414%	8,820	+13.541%
2025-09-12	161.220000	161.220000	159.760000	160.0372	-0.730%	19,437	+14.011%
2025-09-11	159.860000	161.500000	159.860000	161.2144	+0.899%	7,822	+13.178%
2025-09-10	160.260000	160.778500	159.030400	159.7773	+0.448%	5,605	+14.196%
2025-09-09	158.570000	159.330000	157.926100	159.0647	+0.482%	10,203	+14.708%
2025-09-08	157.440000	158.331100	157.440000	158.3013	+1.103%	9,328	+15.261%
2025-09-05	158.430000	158.430000	155.000000	156.5750	-0.239%	14,530	+16.532%
2025-09-04	155.680000	156.950000	155.680000	156.9500	+1.018%	9,878	+16.254%
2025-09-03	155.525000	155.820000	154.670000	155.3678	+0.140%	8,164	+17.437%
2025-09-02	154.040000	155.464700	154.040000	155.1500	-0.991%	32,737	+17.602%
2025-08-29	156.657500	156.967000	156.340000	156.7035	-0.936%	9,151	+16.436%
2025-08-28	157.250000	159.759900	157.250000	158.1841	+0.968%	7,730	+15.347%
2025-08-27	156.800000	157.169900	156.480000	156.6682	+0.072%	9,353	+16.463%
2025-08-26	155.410000	156.850000	155.410000	156.5547	+0.638%	23,300	+16.547%
2025-08-25	156.250000	156.470000	155.561900	155.5619	-0.484%	22,443	+17.291%
2025-08-22	156.702600	157.380000	156.318000	156.3180	+1.521%	19,834	+16.724%
2025-08-21	153.600000	154.550000	153.520000	153.9760	-0.401%	11,856	+18.499%
2025-08-20	154.250000	154.596300	152.625000	154.5963	+0.048%	8,672	+18.024%
2025-08-19	156.250000	156.360000	154.200000	154.5228	-1.320%	11,625	+18.080%
2025-08-18	155.690000	156.690000	155.690000	156.5900	+0.559%	16,204	+16.521%
2025-08-15	156.080000	156.080000	155.256200	155.7192	-0.159%	6,295	+17.172%
2025-08-14	155.790000	156.709300	155.314100	155.9676	-0.779%	9,469	+16.986%
2025-08-13	157.670000	158.020000	155.780000	157.1926	+0.002%	11,190	+16.074%
2025-08-12	155.930000	157.190000	155.790000	157.1900	+1.602%	7,351	+16.076%
2025-08-11	155.310000	155.754000	154.570000	154.7116	-0.328%	6,278	+17.936%
2025-08-08	155.980000	156.650000	155.134000	155.2200	-0.275%	10,557	+17.549%
2025-08-07	157.360000	157.360000	154.600000	155.6488	-0.274%	26,547	+17.225%
2025-08-06	155.120000	156.160000	154.502300	156.0764	+0.633%	11,099	+16.904%
2025-08-05	157.170000	157.170000	154.240100	155.0950	-0.841%	37,641	+17.644%
2025-08-04	154.420000	156.455000	154.420000	156.4100	+2.032%	51,303	+16.655%
2025-08-01	152.729200	154.519400	151.575000	153.2945	-1.701%	8,719	+19.026%
2025-07-31	157.180000	157.814400	155.600000	155.9476	-0.004%	19,730	+17.001%
2025-07-30	155.510000	156.493100	155.505000	155.9546	+0.353%	4,828	+16.996%
2025-07-29	156.750000	157.015700	154.990000	155.4055	-0.484%	13,315	+17.409%
2025-07-28	156.500000	156.500000	155.550000	156.1609	+0.020%	7,875	+16.841%
2025-07-25	155.295000	156.150000	155.295000	156.1300	+1.026%	6,349	+16.864%
2025-07-24	153.830000	154.935800	153.560000	154.5450	+0.353%	21,485	+18.063%
2025-07-23	153.060000	154.070000	152.710000	154.0013	+0.859%	11,377	+18.480%
2025-07-22	152.840000	153.080000	151.550000	152.6900	-0.363%	29,879	+19.497%
2025-07-21	153.870000	154.398100	152.815000	153.2459	-0.227%	58,272	+19.064%
2025-07-18	153.670000	153.670000	152.954900	153.5950	+0.441%	10,806	+18.793%
2025-07-17	152.270000	153.050000	152.160000	152.9200	+1.074%	19,240	+19.317%
2025-07-16	151.179900	151.300000	149.410000	151.2950	+0.182%	36,959	+20.599%
2025-07-15	152.000000	152.000000	150.820000	151.0200	-0.327%	15,317	+20.818%
2025-07-14	149.990000	151.900000	149.990000	151.5150	+0.835%	9,029	+20.424%
2025-07-11	150.400000	150.990000	150.042100	150.2600	-0.753%	10,384	+21.430%
2025-07-10	150.720000	151.670000	150.492400	151.4000	-0.244%	43,135	+20.515%
2025-07-09	151.143200	151.890000	150.220000	151.7700	+0.697%	34,165	+20.221%
2025-07-08	151.880000	151.880000	149.970000	150.7200	-0.390%	46,717	+21.059%
2025-07-07	151.250000	151.960000	150.765000	151.3100	-0.303%	19,519	+20.587%
2025-07-03	150.370000	152.690000	150.370000	151.7700	+0.978%	33,201	+20.221%
2025-07-02	149.440000	150.300000	149.167500	150.3000	+0.555%	11,228	+21.397%
2025-07-01	150.800000	150.970000	149.100000	149.4700	-0.994%	32,724	+22.071%
2025-06-30	149.990000	150.970000	149.780000	150.9700	+1.349%	78,966	+20.858%
2025-06-27	148.720000	149.994000	148.286300	148.9600	+0.296%	25,428	+22.489%
2025-06-26	147.550000	148.520000	147.482300	148.5200	+0.876%	22,278	+22.852%
2025-06-25	148.600000	148.600000	146.745100	147.2300	-0.500%	23,757	+23.929%
2025-06-24	147.270000	148.410000	147.250000	147.9700	+1.238%	175,923	+23.309%
2025-06-23	144.510000	146.499900	144.312600	146.1600	+0.744%	9,236	+24.836%
2025-06-20	145.390000	145.780000	144.560000	145.0800	+0.103%	8,251	+25.765%
2025-06-18	144.860000	145.230000	144.420000	144.9300	+0.325%	11,413	+25.895%
2025-06-17	144.430000	145.070000	143.855000	144.4600	-0.420%	31,450	+26.305%
2025-06-16	144.450000	145.580000	144.450000	145.0700	+0.996%	7,212	+25.774%
2025-06-13	143.865000	144.685000	143.150000	143.6400	-0.842%	12,864	+27.026%
2025-06-12	144.340000	145.369000	144.340000	144.8600	-0.330%	8,708	+25.956%
2025-06-11	145.050000	145.745000	144.630000	145.3400	+0.241%	4,912	+25.540%
2025-06-10	145.630000	145.630000	144.101300	144.9900	-0.121%	8,163	+25.843%
2025-06-09	146.410000	146.410000	145.035000	145.1650	-0.850%	8,003	+25.691%
2025-06-06	146.600000	146.650000	145.991065	146.4100	+0.750%	8,874	+24.623%
2025-06-05	145.360000	146.280000	145.070000	145.3200	+0.179%	11,814	+25.557%
2025-06-04	145.380000	145.920000	145.060000	145.0600	-0.296%	70,186	+25.782%
2025-06-03	145.000000	145.620000	144.093500	145.4900	+0.400%	9,637	+25.411%
2025-06-02	142.950000	144.910000	142.320000	144.9100	+1.145%	35,097	+25.913%
2025-05-30	141.790000	143.380000	141.790000	143.2700	+0.614%	5,530	+27.354%
2025-05-29	143.570000	143.570000	141.540000	142.3950	+0.158%	8,437	+28.137%
2025-05-28	142.840000	143.105000	142.170000	142.1700	-0.573%	7,570	+28.339%
2025-05-27	142.460000	143.330000	142.460000	142.9900	+1.368%	19,244	+27.603%
2025-05-23	139.020000	141.350000	139.020000	141.0600	+0.163%	89,782	+29.349%
2025-05-22	140.510000	141.680000	140.410000	140.8300	-0.262%	19,180	+29.560%
2025-05-21	142.541127	143.114000	140.900000	141.2000	-1.733%	13,971	+29.221%
2025-05-20	143.870000	143.927500	142.730000	143.6900	-0.201%	85,885	+26.982%
2025-05-19	141.710000	144.140000	141.710000	143.9800	+0.321%	16,800	+26.726%
2025-05-16	142.160000	143.740000	142.160000	143.5200	+0.744%	17,455	+27.132%
2025-05-15	141.410000	142.570000	141.206800	142.4600	+0.778%	22,096	+28.078%
2025-05-14	141.530000	141.920000	141.228000	141.3600	-0.212%	12,366	+29.075%
2025-05-13	140.510000	142.270000	140.510000	141.6600	+1.490%	22,616	+28.801%
2025-05-12	140.600000	140.600000	138.350000	139.5800	+1.913%	16,308	+30.721%
2025-05-09	137.310000	137.609900	136.285000	136.9600	+0.176%	22,826	+33.221%
2025-05-08	137.740000	138.489900	136.410100	136.7200	+0.316%	29,383	+33.455%
2025-05-07	135.220000	136.290000	135.120000	136.2900	+0.978%	19,040	+33.876%
2025-05-06	134.810000	135.764800	134.140000	134.9700	-1.106%	19,744	+35.186%
2025-05-05	135.130000	136.829900	134.910000	136.4800	+0.301%	23,536	+33.690%
2025-05-02	135.380000	136.250000	135.198000	136.0700	+2.001%	19,428	+34.093%
2025-05-01	134.020000	134.990000	133.400000	133.4000	+0.286%	7,613	+36.777%
2025-04-30	130.490000	133.235200	130.490000	133.0200	+0.083%	19,599	+37.167%
2025-04-29	132.433000	133.438200	131.697200	132.9100	+0.758%	12,712	+37.281%
2025-04-28	131.790000	132.324100	130.835700	131.9100	+0.190%	6,152	+38.322%
2025-04-25	131.065800	131.660000	130.560000	131.6600	+0.542%	19,047	+38.584%
2025-04-24	128.540000	131.220900	128.540000	130.9500	+1.590%	17,967	+39.336%
2025-04-23	129.970000	131.150000	128.075000	128.9000	+1.616%	17,493	+41.552%
2025-04-22	125.019900	126.850000	124.858900	126.8500	+3.306%	21,287	+43.839%
2025-04-21	125.160000	125.190000	121.610000	122.7900	-2.848%	20,333	+48.595%
2025-04-17	126.200000	127.405000	125.605000	126.3900	+0.397%	66,828	+44.363%
2025-04-16	126.470000	127.715000	124.960000	125.8900	-1.286%	40,994	+44.936%
2025-04-15	127.150000	128.680000	127.150000	127.5300	+0.126%	38,936	+43.072%
2025-04-14	128.320000	128.320000	126.005000	127.3700	+1.063%	22,116	+43.252%
2025-04-11	123.710000	126.650000	122.520000	126.0300	+1.621%	19,785	+44.775%
2025-04-10	125.108400	125.435000	120.860000	124.0200	-2.400%	92,658	+47.121%
2025-04-09	115.920000	127.840000	115.114900	127.0700	+8.635%	26,113	+43.590%
2025-04-08	122.930000	123.340000	115.207300	116.9700	-1.191%	53,918	+55.989%
2025-04-07	113.850000	122.511500	113.130000	118.3800	-0.202%	48,675	+54.131%
2025-04-04	122.250000	123.020000	117.720100	118.6200	-6.058%	81,382	+53.819%
2025-04-03	128.250000	129.529900	126.270000	126.2700	-5.860%	181,758	+44.500%
2025-04-02	130.870000	135.063600	130.870000	134.1300	+0.842%	33,372	+36.032%
2025-04-01	131.386100	133.010000	130.110000	133.0100	+1.225%	25,557	+37.178%
2025-03-31	129.400000	131.820000	128.130000	131.4000	-0.008%	37,332	+38.858%
2025-03-28	133.425000	133.594800	130.663700	131.4100	-2.108%	15,091	+38.848%
2025-03-27	134.340000	135.460000	133.745000	134.2400	-0.974%	17,187	+35.921%
2025-03-26	137.390000	137.390000	134.807200	135.5600	-1.253%	10,025	+34.597%
2025-03-25	136.920000	137.641500	136.625400	137.2800	+0.616%	245,429	+32.911%
2025-03-24	134.870000	136.760000	134.870000	136.4400	+2.764%	10,039	+33.729%
2025-03-21	131.660000	133.115000	131.660000	132.7700	-0.330%	12,343	+37.426%
2025-03-20	132.840000	134.510000	132.840000	133.2100	-0.552%	15,863	+36.972%
2025-03-19	131.370000	134.627500	131.370000	133.9500	+2.338%	41,036	+36.215%
2025-03-18	132.310000	132.310000	130.655000	130.8900	-1.889%	42,647	+39.399%
2025-03-17	130.770000	133.890000	130.770000	133.4100	+1.844%	17,687	+36.766%
2025-03-14	129.130000	131.090500	129.130000	130.9950	+2.444%	43,030	+39.288%
2025-03-13	129.170000	129.410000	127.085000	127.8700	-1.955%	9,669	+42.692%
2025-03-12	131.030000	131.030000	128.903700	130.4200	+0.976%	23,602	+39.902%
2025-03-11	128.730000	130.390000	127.701500	129.1600	+0.225%	83,573	+41.267%
2025-03-10	130.500000	131.495100	127.910000	128.8700	-3.771%	32,066	+41.585%
2025-03-07	132.960000	133.920000	130.330500	133.9200	-0.007%	13,910	+36.246%
2025-03-06	136.040000	136.870000	133.385000	133.9300	-2.914%	23,071	+36.235%
2025-03-05	136.390000	138.320000	136.059200	137.9500	+1.129%	13,670	+32.265%
2025-03-04	136.950000	138.726900	134.323200	136.4100	-1.757%	86,088	+33.759%
2025-03-03	142.552700	142.580000	138.345000	138.8500	-1.664%	50,786	+31.408%
2025-02-28	138.480000	141.200000	138.374000	141.2000	+1.429%	9,525	+29.221%
2025-02-27	141.960000	142.025000	139.140000	139.2100	-1.298%	11,025	+31.068%
2025-02-26	140.770000	142.510000	140.656600	141.0400	+0.613%	32,460	+29.368%
2025-02-25	140.570000	140.570000	138.318700	140.1800	-0.483%	12,085	+30.161%
2025-02-24	142.360000	142.410000	140.450000	140.8600	-1.172%	24,186	+29.533%
2025-02-21	146.840000	146.840000	141.970000	142.5300	-2.497%	12,924	+28.015%
2025-02-20	147.940000	147.940000	144.880000	146.1800	-1.781%	22,056	+24.819%
2025-02-19	148.680000	148.990200	148.190000	148.8300	-0.040%	26,334	+22.596%
2025-02-18	148.750000	148.980000	148.385000	148.8900	+0.182%	23,872	+22.547%
2025-02-14	148.210000	148.620000	147.830000	148.6200	+0.148%	9,771	+22.769%