FTDS
First Trust Dividend Strength ETF
stockNASDAQETF
At CloseOct 2, 2026
62.24USD+0.160%(+0.10)1,327
FTDS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 62.22 | 62.23 | 62.22 | 62.23 | +0.160% | 1,327 | 0.000% |
| 2026-10-01 | 61.80 | 62.14 | 61.80 | 62.14 | +0.870% | 860 | +0.160% |
| 2026-09-30 | 61.88 | 61.93 | 61.44 | 61.60 | -0.607% | 1,223 | +1.031% |
| 2026-09-29 | 62.41 | 62.41 | 61.74 | 61.98 | -0.667% | 2,331 | +0.418% |
| 2026-09-28 | 62.31 | 62.51 | 62.31 | 62.39 | -0.708% | 555 | -0.253% |
| 2026-09-25 | 62.65 | 62.84 | 62.65 | 62.84 | +0.213% | 1,353 | -0.959% |
| 2026-09-24 | 63.28 | 63.28 | 62.67 | 62.70 | -1.091% | 1,867 | -0.748% |
| 2026-09-23 | 63.53 | 63.67 | 63.40 | 63.40 | -0.254% | 2,805 | -1.831% |
| 2026-09-22 | 63.56 | 63.76 | 63.50 | 63.56 | -0.686% | 3,587 | -2.080% |
| 2026-09-21 | 64.13 | 64.13 | 63.94 | 64.00 | -0.539% | 6,206 | -2.752% |
| 2026-09-18 | 64.38 | 64.57 | 64.34 | 64.34 | -0.937% | 475 | -3.276% |
| 2026-09-17 | 65.00 | 65.00 | 64.85 | 64.95 | +0.141% | 2,326 | -4.182% |
| 2026-09-16 | 64.86 | 64.86 | 64.86 | 64.86 | -1.389% | 57 | -4.047% |
| 2026-09-15 | 65.77 | 65.77 | 65.77 | 65.77 | +0.099% | 338 | -5.379% |
| 2026-09-14 | 65.65 | 65.71 | 65.65 | 65.71 | +0.449% | 664 | -5.285% |
| 2026-09-11 | 65.13 | 65.41 | 65.10 | 65.41 | +0.500% | 11,452 | -4.860% |
| 2026-09-10 | 65.02 | 65.09 | 65.02 | 65.09 | -0.260% | 704 | -4.384% |
| 2026-09-09 | 65.65 | 65.65 | 65.25 | 65.26 | -0.634% | 1,262 | -4.633% |
| 2026-09-08 | 65.67 | 65.67 | 65.67 | 65.67 | -0.904% | 176 | -5.237% |
| 2026-09-04 | 66.27 | 66.27 | 66.27 | 66.27 | -0.756% | 330 | -6.094% |
| 2026-09-03 | 66.60 | 66.96 | 66.60 | 66.78 | +0.455% | 563 | -6.804% |
| 2026-09-02 | 66.56 | 66.56 | 66.48 | 66.48 | +0.763% | 268 | -6.380% |
| 2026-09-01 | 65.97 | 65.97 | 65.97 | 65.97 | -0.467% | 238 | -5.666% |
| 2026-08-31 | 66.21 | 66.28 | 66.21 | 66.28 | -0.265% | 623 | -6.106% |
| 2026-08-28 | 66.22 | 66.46 | 66.22 | 66.46 | +0.140% | 1,160 | -6.355% |
| 2026-08-27 | 65.91 | 66.37 | 65.91 | 66.37 | -0.215% | 321 | -6.224% |
| 2026-08-26 | 66.51 | 66.51 | 66.51 | 66.51 | +0.349% | 215 | -6.426% |
| 2026-08-25 | 66.70 | 66.70 | 66.28 | 66.28 | -0.626% | 562 | -6.100% |
| 2026-08-24 | 67.22 | 67.24 | 66.47 | 66.69 | -0.105% | 1,879 | -6.687% |
| 2026-08-21 | 66.88 | 66.88 | 66.77 | 66.77 | +0.552% | 1,011 | -6.785% |
| 2026-08-20 | 66.66 | 66.97 | 66.40 | 66.40 | -0.330% | 1,159 | -6.271% |
| 2026-08-19 | 66.89 | 67.05 | 66.62 | 66.62 | +0.445% | 1,277 | -6.580% |
| 2026-08-18 | 66.48 | 66.48 | 66.32 | 66.32 | +0.573% | 1,110 | -6.164% |
| 2026-08-17 | 66.12 | 66.12 | 65.94 | 65.94 | -0.796% | 1,322 | -5.626% |
| 2026-08-14 | 66.47 | 66.47 | 66.47 | 66.47 | +0.121% | 457 | -6.377% |
| 2026-08-13 | 66.17 | 66.39 | 66.17 | 66.39 | +0.711% | 1,781 | -6.264% |
| 2026-08-12 | 66.00 | 66.02 | 65.92 | 65.92 | -0.046% | 4,160 | -5.597% |
| 2026-08-11 | 66.11 | 66.11 | 65.96 | 65.96 | +0.223% | 1,285 | -5.640% |
| 2026-08-10 | 65.41 | 65.81 | 65.41 | 65.81 | +0.804% | 1,302 | -5.430% |
| 2026-08-07 | 65.24 | 65.53 | 65.24 | 65.28 | +0.092% | 1,485 | -4.669% |
| 2026-08-06 | 65.16 | 65.22 | 65.06 | 65.22 | +0.268% | 2,207 | -4.581% |
| 2026-08-05 | 65.59 | 65.59 | 64.93 | 65.05 | -0.825% | 1,981 | -4.326% |
| 2026-08-04 | 65.59 | 65.59 | 65.59 | 65.59 | +1.158% | 644 | -5.115% |
| 2026-08-03 | 65.01 | 65.01 | 64.60 | 64.84 | +0.568% | 947 | -4.015% |
| 2026-07-31 | 64.27 | 64.47 | 64.27 | 64.47 | +0.309% | 368 | -3.470% |
| 2026-07-30 | 63.98 | 64.27 | 63.74 | 64.27 | -1.046% | 5,886 | -3.173% |
| 2026-07-29 | 65.30 | 65.30 | 64.81 | 64.95 | +0.322% | 1,216 | -4.186% |
| 2026-07-28 | 65.07 | 65.07 | 64.75 | 64.75 | +1.204% | 617 | -3.877% |
| 2026-07-27 | 63.97 | 64.03 | 63.97 | 63.98 | +0.294% | 2,829 | -2.720% |
| 2026-07-24 | 63.71 | 63.79 | 63.71 | 63.79 | +1.248% | 636 | -2.434% |
| 2026-07-23 | 63.30 | 63.30 | 62.80 | 63.00 | -0.212% | 9,735 | -1.216% |
| 2026-07-22 | 62.95 | 63.13 | 62.95 | 63.13 | +0.507% | 729 | -1.426% |
| 2026-07-21 | 62.94 | 62.94 | 62.82 | 62.82 | -0.583% | 634 | -0.926% |
| 2026-07-20 | 63.46 | 63.46 | 63.13 | 63.19 | -0.284% | 408 | -1.504% |
| 2026-07-17 | 63.15 | 63.36 | 63.15 | 63.36 | -0.161% | 137 | -1.783% |
| 2026-07-16 | 62.56 | 63.47 | 62.56 | 63.47 | +2.028% | 892 | -1.941% |
| 2026-07-15 | 62.20 | 62.20 | 62.20 | 62.20 | -0.472% | 372 | +0.048% |
| 2026-07-14 | 59.56 | 62.57 | 57.40 | 62.50 | -0.565% | 2,168 | -0.424% |
| 2026-07-13 | 62.80 | 62.85 | 62.72 | 62.85 | +0.708% | 964 | -0.986% |
| 2026-07-10 | 62.38 | 62.41 | 62.38 | 62.41 | +0.843% | 549 | -0.285% |
| 2026-07-09 | 62.02 | 62.02 | 61.89 | 61.89 | +0.034% | 804 | +0.555% |
| 2026-07-08 | 62.19 | 62.19 | 61.77 | 61.87 | -1.071% | 5,059 | +0.590% |
| 2026-07-07 | 62.58 | 62.58 | 62.41 | 62.54 | +0.724% | 13,100 | -0.487% |
| 2026-07-06 | 61.88 | 62.09 | 61.88 | 62.09 | +0.159% | 746 | +0.233% |
| 2026-07-02 | 61.84 | 61.99 | 61.66 | 61.99 | +0.619% | 2,439 | +0.393% |
| 2026-07-01 | 61.89 | 61.89 | 61.61 | 61.61 | +0.413% | 927 | +1.014% |
| 2026-06-30 | 61.38 | 61.59 | 61.36 | 61.36 | -0.228% | 1,855 | +1.432% |
| 2026-06-29 | 61.71 | 61.71 | 61.41 | 61.50 | +0.064% | 1,307 | +1.200% |
| 2026-06-26 | 61.36 | 61.46 | 61.26 | 61.46 | +0.721% | 2,130 | +1.265% |
| 2026-06-25 | 61.04 | 61.12 | 60.85 | 61.02 | +0.662% | 2,304 | +1.995% |
| 2026-06-24 | 60.75 | 60.90 | 60.46 | 60.62 | +0.677% | 9,066 | +2.670% |
| 2026-06-23 | 59.29 | 60.23 | 59.29 | 60.21 | +0.895% | 535 | +3.365% |
| 2026-06-22 | 59.71 | 59.71 | 59.67 | 59.67 | +0.396% | 812 | +4.290% |
| 2026-06-18 | 59.90 | 59.90 | 59.40 | 59.44 | -0.514% | 6,684 | +4.703% |
| 2026-06-17 | 60.87 | 60.87 | 59.75 | 59.75 | -1.603% | 2,275 | +4.165% |
| 2026-06-16 | 60.85 | 60.96 | 60.72 | 60.72 | +0.151% | 799 | +2.496% |
| 2026-06-15 | 61.49 | 61.49 | 60.63 | 60.63 | -1.370% | 2,353 | +2.650% |
| 2026-06-12 | 61.34 | 61.66 | 61.34 | 61.47 | +0.669% | 1,319 | +1.244% |
| 2026-06-11 | 61.20 | 61.20 | 60.88 | 61.06 | +0.528% | 2,500 | +1.922% |
| 2026-06-10 | 61.25 | 61.38 | 60.74 | 60.74 | -0.007% | 1,291 | +2.460% |
| 2026-06-09 | 60.97 | 60.97 | 60.47 | 60.74 | +0.700% | 10,707 | +2.453% |
| 2026-06-08 | 61.12 | 61.12 | 60.13 | 60.32 | -0.147% | 10,559 | +3.170% |
| 2026-06-05 | 60.50 | 60.59 | 60.41 | 60.41 | +0.036% | 3,444 | +3.019% |
| 2026-06-04 | 60.48 | 63.54 | 60.39 | 60.39 | +0.853% | 6,295 | +3.056% |
| 2026-06-03 | 59.91 | 60.17 | 59.80 | 59.88 | -0.212% | 3,669 | +3.935% |
| 2026-06-02 | 59.68 | 60.01 | 59.68 | 60.01 | +0.680% | 2,365 | +3.715% |
| 2026-06-01 | 59.63 | 59.80 | 59.59 | 59.60 | +0.271% | 8,356 | +4.421% |
| 2026-05-29 | 59.56 | 59.63 | 59.44 | 59.44 | -0.287% | 1,033 | +4.705% |
| 2026-05-28 | 59.60 | 59.79 | 59.37 | 59.61 | -0.293% | 3,039 | +4.404% |
| 2026-05-27 | 60.08 | 60.11 | 59.79 | 59.79 | -0.559% | 1,777 | +4.098% |
| 2026-05-26 | 60.29 | 60.34 | 60.12 | 60.12 | -0.387% | 3,882 | +3.516% |
| 2026-05-22 | 60.30 | 60.48 | 60.18 | 60.35 | +0.784% | 1,548 | +3.116% |
| 2026-05-21 | 59.93 | 60.07 | 59.55 | 59.89 | -0.009% | 8,641 | +3.924% |
| 2026-05-20 | 59.97 | 59.99 | 59.88 | 59.89 | +0.384% | 2,145 | +3.915% |
| 2026-05-19 | 59.53 | 59.66 | 59.53 | 59.66 | -0.154% | 819 | +4.314% |
| 2026-05-18 | 59.53 | 59.89 | 59.52 | 59.75 | +1.778% | 2,823 | +4.153% |
| 2026-05-15 | 58.98 | 58.98 | 58.59 | 58.71 | -0.199% | 6,387 | +6.005% |
| 2026-05-14 | 58.95 | 59.09 | 58.68 | 58.83 | +0.462% | 6,723 | +5.793% |
| 2026-05-13 | 59.39 | 59.39 | 58.47 | 58.56 | -1.225% | 2,252 | +6.282% |
| 2026-05-12 | 58.70 | 59.55 | 58.70 | 59.28 | +0.091% | 2,335 | +4.980% |
| 2026-05-11 | 59.56 | 59.56 | 59.18 | 59.23 | -0.260% | 6,472 | +5.076% |
| 2026-05-08 | 59.69 | 59.73 | 59.38 | 59.38 | -0.930% | 2,018 | +4.803% |
| 2026-05-07 | 61.00 | 61.00 | 59.68 | 59.94 | -1.829% | 4,988 | +3.828% |
| 2026-05-06 | 61.06 | 61.06 | 61.06 | 61.06 | -0.619% | 285 | +1.929% |
| 2026-05-05 | 61.29 | 61.85 | 61.29 | 61.44 | +0.389% | 5,451 | +1.298% |
| 2026-05-04 | 61.20 | 61.20 | 61.20 | 61.20 | -0.703% | 501 | +1.691% |
| 2026-05-01 | 61.82 | 61.82 | 61.63 | 61.63 | -0.952% | 958 | +0.976% |
| 2026-04-30 | 61.83 | 62.30 | 61.77 | 62.23 | +1.097% | 773 | +0.015% |
| 2026-04-29 | 61.42 | 61.59 | 61.42 | 61.55 | +0.177% | 673 | +1.112% |
| 2026-04-28 | 61.50 | 61.62 | 61.22 | 61.44 | -0.047% | 1,249 | +1.291% |
| 2026-04-27 | 61.60 | 61.70 | 61.21 | 61.47 | +0.397% | 1,768 | +1.243% |
| 2026-04-24 | 61.41 | 61.41 | 61.11 | 61.23 | -0.843% | 632 | +1.645% |
| 2026-04-23 | 61.65 | 61.85 | 61.65 | 61.75 | +0.686% | 557 | +0.788% |
| 2026-04-22 | 61.63 | 61.63 | 61.21 | 61.33 | +0.139% | 1,020 | +1.480% |
| 2026-04-21 | 61.52 | 61.55 | 61.24 | 61.24 | -0.074% | 1,466 | +1.621% |
| 2026-04-20 | 61.24 | 61.38 | 61.24 | 61.29 | +0.187% | 1,150 | +1.546% |
| 2026-04-17 | 61.16 | 61.45 | 61.16 | 61.17 | +0.215% | 5,809 | +1.736% |
| 2026-04-16 | 61.04 | 61.04 | 61.04 | 61.04 | +0.299% | 329 | +1.954% |
| 2026-04-15 | 60.74 | 60.98 | 60.71 | 60.86 | -0.455% | 817 | +2.259% |
| 2026-04-14 | 61.29 | 61.29 | 60.99 | 61.14 | -0.670% | 1,983 | +1.794% |
| 2026-04-13 | 61.05 | 61.55 | 61.05 | 61.55 | +1.067% | 842 | +1.112% |
| 2026-04-10 | 60.90 | 60.90 | 60.90 | 60.90 | -1.141% | 560 | +2.191% |
| 2026-04-09 | 61.75 | 61.75 | 61.42 | 61.60 | +0.058% | 7,024 | +1.025% |
| 2026-04-08 | 61.36 | 61.57 | 61.36 | 61.57 | +1.287% | 562 | +1.084% |
| 2026-04-07 | 60.93 | 60.93 | 60.74 | 60.79 | +0.238% | 1,759 | +2.385% |
| 2026-04-06 | 60.01 | 60.64 | 60.01 | 60.64 | +0.522% | 4,589 | +2.629% |
| 2026-04-02 | 60.02 | 60.39 | 60.02 | 60.33 | +0.268% | 2,052 | +3.164% |
| 2026-04-01 | 60.37 | 60.37 | 60.10 | 60.17 | -0.275% | 2,573 | +3.440% |
| 2026-03-31 | 60.22 | 60.33 | 60.09 | 60.33 | +0.710% | 637 | +3.155% |
| 2026-03-30 | 60.41 | 60.47 | 59.91 | 59.91 | -0.046% | 639 | +3.887% |
| 2026-03-27 | 60.34 | 60.34 | 59.93 | 59.93 | -0.801% | 946 | +3.839% |
| 2026-03-26 | 60.42 | 60.42 | 60.42 | 60.42 | -0.274% | 108 | +3.007% |
| 2026-03-25 | 60.58 | 60.58 | 60.58 | 60.58 | +0.563% | 736 | +2.725% |
| 2026-03-24 | 60.34 | 60.55 | 60.24 | 60.24 | +0.871% | 1,039 | +3.303% |
| 2026-03-23 | 60.11 | 60.16 | 59.70 | 59.72 | +0.749% | 2,987 | +4.203% |
| 2026-03-20 | 59.56 | 59.56 | 59.09 | 59.28 | -0.490% | 739 | +4.983% |
| 2026-03-19 | 59.65 | 59.73 | 59.53 | 59.57 | +0.069% | 1,781 | +4.469% |
| 2026-03-18 | 59.85 | 59.85 | 59.53 | 59.53 | -0.853% | 686 | +4.541% |
| 2026-03-17 | 60.29 | 60.29 | 59.98 | 60.04 | +0.466% | 1,271 | +3.650% |
| 2026-03-16 | 59.64 | 59.77 | 59.64 | 59.77 | +0.446% | 1,386 | +4.133% |
| 2026-03-13 | 59.50 | 59.50 | 59.50 | 59.50 | -0.193% | 99 | +4.597% |
| 2026-03-12 | 59.89 | 59.89 | 59.62 | 59.62 | -0.706% | 718 | +4.395% |
| 2026-03-11 | 60.33 | 60.33 | 59.85 | 60.04 | -0.119% | 957 | +3.658% |
| 2026-03-10 | 60.42 | 60.42 | 60.11 | 60.11 | -0.983% | 2,153 | +3.535% |
| 2026-03-09 | 60.17 | 60.71 | 60.09 | 60.71 | -0.327% | 761 | +2.517% |
| 2026-03-06 | 60.91 | 60.91 | 60.91 | 60.91 | -0.787% | 265 | +2.182% |
| 2026-03-05 | 61.39 | 61.39 | 61.39 | 61.39 | -0.992% | 349 | +1.378% |
| 2026-03-04 | 62.00 | 62.00 | 62.00 | 62.00 | -0.487% | 96 | +0.372% |
| 2026-03-03 | 62.03 | 62.31 | 62.03 | 62.31 | -1.097% | 365 | -0.117% |
| 2026-03-02 | 62.58 | 63.00 | 62.58 | 63.00 | +0.839% | 534 | -1.213% |
| 2026-02-27 | 62.47 | 62.47 | 62.47 | 62.47 | +0.071% | 230 | -0.384% |
| 2026-02-26 | 62.07 | 62.43 | 62.07 | 62.43 | +0.866% | 345 | -0.313% |
| 2026-02-25 | 61.67 | 61.90 | 61.67 | 61.89 | -0.683% | 519 | +0.551% |
| 2026-02-24 | 62.32 | 62.32 | 62.32 | 62.32 | +0.529% | 197 | -0.136% |
| 2026-02-23 | 61.94 | 61.99 | 61.93 | 61.99 | -0.907% | 2,932 | +0.392% |
| 2026-02-20 | 62.34 | 62.56 | 62.34 | 62.56 | +0.361% | 468 | -0.518% |
| 2026-02-19 | 62.30 | 62.33 | 62.30 | 62.33 | -0.639% | 531 | -0.159% |
| 2026-02-18 | 62.61 | 62.73 | 62.61 | 62.73 | +0.727% | 955 | -0.797% |
| 2026-02-17 | 62.28 | 62.28 | 62.28 | 62.28 | -0.269% | 143 | -0.076% |
| 2026-02-13 | 62.56 | 62.77 | 62.33 | 62.45 | +0.459% | 1,687 | -0.345% |
| 2026-02-12 | 63.06 | 63.06 | 61.97 | 62.17 | -1.278% | 3,645 | +0.112% |
| 2026-02-11 | 62.62 | 62.97 | 62.61 | 62.97 | +0.652% | 3,479 | -1.167% |
| 2026-02-10 | 62.52 | 62.56 | 62.44 | 62.56 | +0.428% | 319 | -0.522% |
| 2026-02-09 | 62.59 | 62.59 | 62.26 | 62.30 | -0.599% | 2,189 | -0.096% |
| 2026-02-06 | 62.59 | 62.67 | 62.58 | 62.67 | +1.400% | 1,471 | -0.695% |
| 2026-02-05 | 61.74 | 61.91 | 61.74 | 61.81 | -0.335% | 1,338 | +0.695% |
| 2026-02-04 | 61.93 | 62.01 | 61.93 | 62.01 | +2.393% | 484 | +0.358% |
| 2026-02-03 | 60.53 | 60.56 | 60.27 | 60.56 | +0.973% | 998 | +2.759% |
| 2026-02-02 | 59.88 | 59.98 | 59.86 | 59.98 | +0.262% | 2,688 | +3.759% |
| 2026-01-30 | 59.36 | 59.82 | 59.36 | 59.82 | +0.212% | 347 | +4.031% |
| 2026-01-29 | 59.89 | 59.89 | 59.56 | 59.70 | +0.396% | 1,447 | +4.251% |
| 2026-01-28 | 59.48 | 59.49 | 59.46 | 59.46 | +0.043% | 1,104 | +4.664% |
| 2026-01-27 | 59.22 | 59.44 | 59.22 | 59.44 | -0.333% | 6,620 | +4.709% |
| 2026-01-26 | 59.32 | 59.63 | 59.30 | 59.63 | +0.240% | 1,243 | +4.360% |
| 2026-01-23 | 59.74 | 59.74 | 59.22 | 59.49 | -0.545% | 3,065 | +4.611% |
| 2026-01-22 | 59.97 | 59.97 | 59.66 | 59.82 | +0.024% | 1,425 | +4.041% |
| 2026-01-21 | 59.20 | 59.80 | 59.20 | 59.80 | +2.052% | 1,337 | +4.066% |
| 2026-01-20 | 59.10 | 59.10 | 58.42 | 58.60 | -1.249% | 803 | +6.201% |
| 2026-01-16 | 59.36 | 59.36 | 59.34 | 59.34 | -0.398% | 196 | +4.874% |
| 2026-01-15 | 59.57 | 59.58 | 59.53 | 59.58 | +0.434% | 693 | +4.457% |
| 2026-01-14 | 59.61 | 59.61 | 59.28 | 59.32 | +1.025% | 9,535 | +4.910% |
| 2026-01-13 | 58.66 | 58.74 | 58.66 | 58.72 | -0.146% | 2,019 | +5.985% |
| 2026-01-12 | 58.93 | 58.93 | 58.60 | 58.81 | -0.371% | 1,829 | +5.830% |
| 2026-01-09 | 59.10 | 59.10 | 59.03 | 59.03 | -0.081% | 1,016 | +5.438% |
| 2026-01-08 | 59.08 | 59.28 | 59.07 | 59.07 | +2.432% | 427 | +5.352% |
| 2026-01-07 | 58.52 | 58.52 | 57.56 | 57.67 | -1.405% | 2,767 | +7.914% |
| 2026-01-06 | 58.70 | 58.70 | 58.49 | 58.49 | +0.907% | 367 | +6.397% |
| 2026-01-05 | 58.03 | 58.24 | 57.97 | 57.97 | +1.607% | 1,013 | +7.362% |
| 2026-01-02 | 56.91 | 57.05 | 56.72 | 57.05 | +0.986% | 1,011 | +9.088% |
| 2025-12-31 | 57.55 | 57.55 | 56.49 | 56.49 | -0.894% | 7,596 | +10.163% |
| 2025-12-30 | 57.24 | 57.24 | 56.87 | 57.00 | +0.038% | 1,263 | +9.178% |
| 2025-12-29 | 57.05 | 57.05 | 56.98 | 56.98 | -0.304% | 615 | +9.220% |
| 2025-12-26 | 57.60 | 57.60 | 56.81 | 57.16 | -0.007% | 10,161 | +8.888% |
| 2025-12-24 | 57.20 | 57.35 | 56.92 | 57.16 | +0.223% | 1,138 | +8.881% |
| 2025-12-23 | 57.09 | 57.09 | 57.03 | 57.03 | -0.237% | 372 | +9.123% |
| 2025-12-22 | 57.00 | 57.30 | 57.00 | 57.17 | +0.948% | 6,109 | +8.865% |
| 2025-12-19 | 56.63 | 56.63 | 56.63 | 56.63 | +0.026% | 243 | +9.897% |
| 2025-12-18 | 56.88 | 56.88 | 56.62 | 56.62 | -0.388% | 261 | +9.925% |
| 2025-12-17 | 56.80 | 56.84 | 56.80 | 56.84 | +0.512% | 340 | +9.498% |
| 2025-12-16 | 56.80 | 56.80 | 56.42 | 56.55 | -1.508% | 626 | +10.058% |
| 2025-12-15 | 57.48 | 57.48 | 57.09 | 57.41 | +0.022% | 1,633 | +8.399% |
| 2025-12-12 | 57.46 | 57.53 | 57.40 | 57.40 | -0.450% | 815 | +8.423% |
| 2025-12-11 | 57.67 | 57.67 | 57.66 | 57.66 | +0.849% | 1,636 | +7.936% |
| 2025-12-10 | 56.33 | 57.17 | 56.33 | 57.17 | +1.995% | 638 | +8.852% |
| 2025-12-09 | 56.30 | 56.52 | 56.06 | 56.06 | -0.354% | 2,338 | +11.024% |
| 2025-12-08 | 56.33 | 56.38 | 56.26 | 56.26 | -0.658% | 868 | +10.630% |
| 2025-12-05 | 56.62 | 56.63 | 56.62 | 56.63 | -0.313% | 557 | +9.902% |
| 2025-12-04 | 56.44 | 56.86 | 56.44 | 56.81 | +0.289% | 1,863 | +9.558% |
| 2025-12-03 | 56.02 | 56.74 | 56.02 | 56.64 | +1.673% | 2,992 | +9.874% |
| 2025-12-02 | 55.75 | 55.98 | 55.61 | 55.71 | -0.206% | 1,356 | +11.712% |
| 2025-12-01 | 56.34 | 56.34 | 55.82 | 55.82 | -0.171% | 2,040 | +11.483% |
| 2025-11-28 | 56.22 | 56.22 | 55.92 | 55.92 | +0.340% | 172 | +11.292% |
| 2025-11-26 | 56.02 | 56.10 | 55.73 | 55.73 | +0.375% | 2,197 | +11.670% |
| 2025-11-25 | 55.16 | 55.57 | 55.16 | 55.52 | +1.285% | 2,592 | +12.089% |
| 2025-11-24 | 54.82 | 54.82 | 54.82 | 54.82 | -0.160% | 223 | +13.529% |
| 2025-11-21 | 55.02 | 55.02 | 54.91 | 54.91 | +2.113% | 516 | +13.348% |
| 2025-11-20 | 54.36 | 54.49 | 53.77 | 53.77 | -1.091% | 2,359 | +15.743% |
| 2025-11-19 | 54.22 | 54.54 | 54.22 | 54.36 | +0.135% | 2,640 | +14.480% |
| 2025-11-18 | 54.09 | 54.37 | 54.09 | 54.29 | +0.372% | 1,954 | +14.635% |
| 2025-11-17 | 55.63 | 55.63 | 54.09 | 54.09 | -1.778% | 677 | +15.061% |
| 2025-11-14 | 54.64 | 55.18 | 54.64 | 55.07 | -0.226% | 1,362 | +13.016% |
| 2025-11-13 | 55.48 | 55.66 | 55.19 | 55.19 | -0.626% | 1,692 | +12.761% |
| 2025-11-12 | 55.97 | 55.97 | 55.50 | 55.54 | +0.340% | 866 | +12.055% |
| 2025-11-11 | 55.14 | 55.51 | 55.14 | 55.35 | +0.816% | 2,418 | +12.436% |
| 2025-11-10 | 54.94 | 54.94 | 54.90 | 54.90 | +0.265% | 912 | +13.353% |
| 2025-11-07 | 54.22 | 54.78 | 54.19 | 54.76 | +1.305% | 2,211 | +13.654% |
| 2025-11-06 | 54.23 | 54.23 | 54.03 | 54.05 | -0.399% | 1,536 | +15.137% |
| 2025-11-05 | 54.08 | 54.27 | 54.08 | 54.27 | +0.533% | 720 | +14.677% |
| 2025-11-04 | 53.84 | 54.13 | 53.84 | 53.98 | +0.208% | 1,511 | +15.288% |
| 2025-11-03 | 53.72 | 53.87 | 53.68 | 53.87 | -0.413% | 643 | +15.528% |
| 2025-10-31 | 54.18 | 54.18 | 53.90 | 54.09 | +0.256% | 432 | +15.051% |
| 2025-10-30 | 54.44 | 54.44 | 53.95 | 53.95 | -0.280% | 2,335 | +15.346% |
| 2025-10-29 | 54.62 | 54.75 | 54.11 | 54.11 | -0.928% | 965 | +15.023% |
| 2025-10-28 | 54.84 | 54.93 | 54.61 | 54.61 | -1.114% | 1,010 | +13.956% |
| 2025-10-27 | 55.51 | 55.51 | 55.23 | 55.23 | +0.401% | 561 | +12.686% |
| 2025-10-24 | 55.01 | 55.01 | 55.01 | 55.01 | -0.447% | 39 | +13.138% |
| 2025-10-23 | 55.30 | 55.30 | 55.15 | 55.26 | +0.761% | 1,253 | +12.632% |
| 2025-10-22 | 54.89 | 55.03 | 54.84 | 54.84 | -0.045% | 1,961 | +13.489% |
| 2025-10-21 | 54.85 | 54.91 | 54.77 | 54.86 | +0.907% | 1,284 | +13.438% |
| 2025-10-20 | 54.25 | 54.46 | 54.24 | 54.37 | +1.145% | 6,041 | +14.467% |
| 2025-10-17 | 53.75 | 53.75 | 53.44 | 53.75 | +0.600% | 1,023 | +15.777% |
| 2025-10-16 | 53.62 | 53.62 | 53.43 | 53.43 | -1.620% | 405 | +16.472% |
| 2025-10-15 | 54.99 | 54.99 | 54.31 | 54.31 | -0.827% | 455 | +14.585% |
| 2025-10-14 | 54.19 | 55.03 | 54.19 | 54.77 | +1.190% | 1,976 | +13.638% |
| 2025-10-13 | 53.59 | 54.28 | 53.59 | 54.12 | +1.056% | 1,857 | +14.990% |
| 2025-10-10 | 54.24 | 54.24 | 53.56 | 53.56 | -2.704% | 960 | +16.204% |
| 2025-10-09 | 55.37 | 55.37 | 55.05 | 55.05 | -1.258% | 622 | +13.062% |
| 2025-10-08 | 56.06 | 56.06 | 55.72 | 55.75 | +0.092% | 2,369 | +11.639% |
| 2025-10-07 | 55.57 | 55.76 | 55.57 | 55.70 | -0.631% | 554 | +11.743% |
| 2025-10-06 | 56.31 | 56.31 | 56.05 | 56.05 | -0.056% | 299 | +11.038% |
| 2025-10-03 | 56.09 | 56.38 | 56.08 | 56.08 | +0.700% | 581 | +10.975% |
| 2025-10-02 | 55.84 | 55.84 | 55.58 | 55.69 | +0.123% | 4,717 | +11.753% |
| 2025-10-01 | 55.62 | 55.62 | 55.62 | 55.62 | +0.068% | 40 | +11.890% |
| 2025-09-30 | 55.17 | 55.58 | 55.16 | 55.58 | +0.444% | 3,636 | +11.966% |
| 2025-09-29 | 55.21 | 55.34 | 55.21 | 55.34 | -0.453% | 433 | +12.463% |
| 2025-09-26 | 55.59 | 55.59 | 55.59 | 55.59 | +1.155% | 1,097 | +11.954% |
| 2025-09-25 | 55.48 | 55.48 | 54.95 | 54.95 | -1.293% | 11,448 | +13.247% |
| 2025-09-24 | 55.67 | 55.67 | 55.67 | 55.67 | +0.527% | 136 | +11.783% |
| 2025-09-23 | 55.86 | 55.86 | 55.38 | 55.38 | +0.268% | 952 | +12.372% |
| 2025-09-22 | 55.23 | 55.23 | 55.23 | 55.23 | -0.361% | 89 | +12.674% |
| 2025-09-19 | 55.42 | 55.50 | 55.42 | 55.44 | -0.636% | 675 | +12.267% |
| 2025-09-18 | 55.50 | 55.95 | 55.50 | 55.79 | +1.035% | 1,896 | +11.552% |
| 2025-09-17 | 55.29 | 55.29 | 55.18 | 55.22 | +0.046% | 546 | +12.706% |
| 2025-09-16 | 55.05 | 55.24 | 55.05 | 55.19 | -0.130% | 679 | +12.758% |
| 2025-09-15 | 55.53 | 55.53 | 55.27 | 55.27 | -0.759% | 56,474 | +12.612% |
| 2025-09-12 | 55.72 | 55.72 | 55.69 | 55.69 | -0.742% | 213 | +11.757% |
| 2025-09-11 | 55.78 | 56.10 | 55.78 | 56.10 | +1.342% | 4,112 | +10.928% |
| 2025-09-10 | 55.48 | 55.49 | 55.17 | 55.36 | +0.101% | 5,760 | +12.416% |
| 2025-09-09 | 55.69 | 55.69 | 55.24 | 55.31 | -0.551% | 438 | +12.530% |
| 2025-09-08 | 55.36 | 55.61 | 55.36 | 55.61 | -0.133% | 268 | +11.910% |
| 2025-09-05 | 55.49 | 55.71 | 55.49 | 55.69 | -0.218% | 1,711 | +11.761% |
| 2025-09-04 | 55.36 | 55.82 | 55.36 | 55.81 | +0.952% | 1,383 | +11.517% |
| 2025-09-03 | 55.30 | 55.44 | 55.09 | 55.28 | -0.550% | 3,030 | +12.578% |
| 2025-09-02 | 55.55 | 55.59 | 55.55 | 55.59 | -0.568% | 633 | +11.959% |
| 2025-08-29 | 56.01 | 56.04 | 55.91 | 55.91 | +0.032% | 1,697 | +11.323% |
| 2025-08-28 | 55.56 | 55.89 | 55.56 | 55.89 | -0.390% | 591 | +11.358% |
| 2025-08-27 | 55.89 | 56.28 | 55.89 | 56.11 | +0.481% | 8,333 | +10.924% |
| 2025-08-26 | 55.78 | 55.84 | 55.78 | 55.84 | -0.012% | 1,245 | +11.458% |
| 2025-08-25 | 55.88 | 55.88 | 55.71 | 55.84 | -0.524% | 736 | +11.445% |
| 2025-08-22 | 56.24 | 56.24 | 56.14 | 56.14 | +2.273% | 455 | +10.860% |
| 2025-08-21 | 54.79 | 54.89 | 54.76 | 54.89 | -0.268% | 851 | +13.380% |
| 2025-08-20 | 55.30 | 55.30 | 55.03 | 55.04 | -0.250% | 933 | +13.076% |
| 2025-08-19 | 55.18 | 55.18 | 55.18 | 55.18 | +0.598% | 132 | +12.794% |
| 2025-08-18 | 54.86 | 54.89 | 54.85 | 54.85 | +0.088% | 899 | +13.469% |
| 2025-08-15 | 55.36 | 55.36 | 54.80 | 54.80 | -0.236% | 2,095 | +13.568% |
| 2025-08-14 | 54.55 | 54.93 | 54.55 | 54.93 | -0.310% | 849 | +13.300% |
| 2025-08-13 | 54.27 | 55.10 | 54.27 | 55.10 | +1.943% | 1,138 | +12.949% |
| 2025-08-12 | 53.74 | 54.05 | 53.74 | 54.05 | +1.669% | 3,719 | +15.143% |
| 2025-08-11 | 53.17 | 53.17 | 53.03 | 53.16 | -0.267% | 738 | +17.065% |
| 2025-08-08 | 53.11 | 53.30 | 53.11 | 53.30 | +0.549% | 877 | +16.753% |
| 2025-08-07 | 53.03 | 53.03 | 53.01 | 53.01 | -0.803% | 410 | +17.394% |
| 2025-08-06 | 53.64 | 53.64 | 53.42 | 53.44 | +0.100% | 1,260 | +16.452% |
| 2025-08-05 | 53.15 | 53.39 | 53.15 | 53.39 | +0.479% | 863 | +16.568% |
| 2025-08-04 | 52.93 | 53.13 | 52.93 | 53.13 | +1.196% | 411 | +17.126% |
| 2025-08-01 | 52.54 | 52.54 | 52.21 | 52.51 | -0.997% | 9,371 | +18.527% |
| 2025-07-31 | 53.12 | 53.12 | 53.04 | 53.04 | -1.157% | 468 | +17.345% |
| 2025-07-30 | 54.21 | 54.21 | 53.66 | 53.66 | -1.291% | 936 | +15.987% |
| 2025-07-29 | 54.36 | 54.39 | 54.18 | 54.36 | -0.405% | 1,394 | +14.489% |
| 2025-07-28 | 54.77 | 54.77 | 54.54 | 54.58 | -0.210% | 606 | +14.025% |
| 2025-07-25 | 54.45 | 54.70 | 54.45 | 54.70 | +0.446% | 1,964 | +13.786% |
| 2025-07-24 | 54.44 | 54.58 | 54.31 | 54.45 | -0.561% | 3,464 | +14.294% |
| 2025-07-23 | 54.57 | 54.92 | 54.57 | 54.76 | +1.016% | 1,646 | +13.652% |
| 2025-07-22 | 53.75 | 54.21 | 53.75 | 54.21 | +1.933% | 2,598 | +14.807% |
| 2025-07-21 | 53.60 | 53.60 | 53.18 | 53.18 | -0.324% | 440 | +17.027% |
| 2025-07-18 | 53.24 | 53.35 | 53.24 | 53.35 | +0.105% | 546 | +16.648% |
| 2025-07-17 | 52.89 | 53.30 | 52.89 | 53.30 | +1.257% | 2,266 | +16.771% |
| 2025-07-16 | 52.56 | 52.63 | 52.20 | 52.63 | +0.162% | 1,089 | +18.239% |
| 2025-07-15 | 52.85 | 52.85 | 52.50 | 52.55 | -1.829% | 692 | +18.430% |
| 2025-07-14 | 53.66 | 53.66 | 53.26 | 53.53 | -0.076% | 793 | +16.264% |
| 2025-07-11 | 53.53 | 53.57 | 53.53 | 53.57 | -0.453% | 4,031 | +16.175% |
| 2025-07-10 | 54.05 | 54.05 | 53.81 | 53.81 | +0.507% | 414 | +15.649% |
| 2025-07-09 | 53.38 | 53.57 | 53.38 | 53.54 | +0.248% | 852 | +16.235% |
| 2025-07-08 | 53.67 | 53.67 | 53.41 | 53.41 | +0.395% | 566 | +16.523% |
| 2025-07-07 | 53.60 | 53.60 | 52.98 | 53.20 | -0.845% | 1,999 | +16.983% |
| 2025-07-03 | 53.74 | 53.78 | 53.65 | 53.65 | +0.268% | 1,408 | +15.995% |
| 2025-07-02 | 53.06 | 53.51 | 53.06 | 53.51 | +0.772% | 1,009 | +16.305% |
| 2025-07-01 | 53.10 | 53.10 | 53.10 | 53.10 | +1.705% | 164 | +17.203% |
| 2025-06-30 | 52.11 | 52.21 | 52.11 | 52.21 | +0.636% | 495 | +19.201% |
| 2025-06-27 | 51.84 | 51.88 | 51.84 | 51.88 | +0.096% | 529 | +19.960% |
| 2025-06-26 | 51.83 | 51.83 | 51.83 | 51.83 | +0.955% | 17 | +20.075% |
| 2025-06-25 | 51.63 | 51.63 | 51.34 | 51.34 | -0.687% | 525 | +21.221% |
| 2025-06-24 | 51.87 | 51.87 | 51.69 | 51.70 | +0.126% | 1,169 | +20.389% |
| 2025-06-23 | 51.07 | 51.63 | 51.07 | 51.63 | +0.800% | 349 | +20.540% |
| 2025-06-20 | 51.38 | 51.38 | 51.10 | 51.22 | +0.078% | 476 | +21.505% |
| 2025-06-18 | 51.48 | 51.48 | 51.18 | 51.18 | -0.001% | 4,262 | +21.600% |
| 2025-06-17 | 51.64 | 51.64 | 51.18 | 51.18 | -0.678% | 1,728 | +21.599% |
| 2025-06-16 | 51.47 | 51.83 | 51.47 | 51.53 | +0.097% | 3,433 | +20.774% |
| 2025-06-13 | 51.32 | 51.48 | 51.26 | 51.48 | -0.688% | 1,322 | +20.892% |
| 2025-06-12 | 51.84 | 51.84 | 51.84 | 51.84 | +0.198% | 231 | +20.059% |
| 2025-06-11 | 51.73 | 51.73 | 51.73 | 51.73 | -0.434% | 339 | +20.297% |
| 2025-06-10 | 51.99 | 51.99 | 51.68 | 51.96 | +0.726% | 2,815 | +19.775% |
| 2025-06-09 | 51.74 | 51.74 | 51.43 | 51.59 | +0.257% | 21,643 | +20.645% |
| 2025-06-06 | 51.63 | 51.63 | 51.36 | 51.45 | +1.066% | 4,023 | +20.955% |
| 2025-06-05 | 51.15 | 51.17 | 50.91 | 50.91 | -0.731% | 3,251 | +22.245% |
| 2025-06-04 | 51.65 | 51.65 | 51.28 | 51.28 | -0.359% | 1,490 | +21.351% |
| 2025-06-03 | 51.31 | 51.47 | 51.31 | 51.47 | +1.150% | 1,511 | +20.916% |
| 2025-06-02 | 50.53 | 50.88 | 50.45 | 50.88 | -0.050% | 6,195 | +22.306% |
| 2025-05-30 | 50.71 | 50.92 | 50.71 | 50.91 | -0.313% | 1,372 | +22.245% |
| 2025-05-29 | 51.07 | 51.07 | 51.07 | 51.07 | +0.571% | 329 | +21.862% |
| 2025-05-28 | 51.03 | 51.03 | 50.78 | 50.78 | -1.042% | 2,755 | +22.558% |
| 2025-05-27 | 50.59 | 51.31 | 50.59 | 51.31 | +2.159% | 568 | +21.281% |
| 2025-05-23 | 50.34 | 50.34 | 50.23 | 50.23 | -1.037% | 1,414 | +23.900% |
| 2025-05-22 | 50.74 | 50.76 | 50.59 | 50.76 | -0.537% | 1,237 | +22.616% |
| 2025-05-21 | 51.01 | 51.03 | 51.01 | 51.03 | -2.129% | 650 | +21.958% |
| 2025-05-20 | 52.13 | 52.14 | 52.13 | 52.14 | -0.496% | 1,232 | +19.361% |
| 2025-05-19 | 52.07 | 52.40 | 52.07 | 52.40 | +0.089% | 733 | +18.769% |
| 2025-05-16 | 51.79 | 52.48 | 51.74 | 52.35 | +0.868% | 1,840 | +18.875% |
| 2025-05-15 | 51.81 | 51.90 | 51.81 | 51.90 | +0.432% | 360 | +19.906% |
| 2025-05-14 | 51.68 | 51.68 | 51.68 | 51.68 | -0.806% | 72 | +20.424% |
| 2025-05-13 | 51.87 | 52.23 | 51.87 | 52.10 | +0.222% | 3,258 | +19.453% |
| 2025-05-12 | 51.48 | 52.07 | 51.48 | 51.98 | +3.258% | 3,803 | +19.718% |
| 2025-05-09 | 50.55 | 50.55 | 50.23 | 50.34 | -0.003% | 2,020 | +23.619% |
| 2025-05-08 | 50.72 | 50.72 | 50.35 | 50.35 | +0.993% | 722 | +23.615% |
| 2025-05-07 | 49.85 | 49.85 | 49.85 | 49.85 | +0.218% | 63 | +24.842% |
| 2025-05-06 | 49.89 | 49.89 | 49.74 | 49.74 | -0.176% | 488 | +25.115% |
| 2025-05-05 | 50.18 | 50.30 | 49.83 | 49.83 | -0.818% | 893 | +24.895% |
| 2025-05-02 | 50.09 | 50.24 | 50.09 | 50.24 | +1.886% | 1,094 | +23.873% |
| 2025-05-01 | 49.31 | 49.31 | 49.31 | 49.31 | -0.126% | 79 | +26.209% |
| 2025-04-30 | 48.78 | 49.37 | 48.78 | 49.37 | -0.247% | 2,013 | +26.050% |
| 2025-04-29 | 49.53 | 49.62 | 49.50 | 49.50 | +0.662% | 1,216 | +25.738% |
| 2025-04-28 | 49.23 | 49.23 | 49.16 | 49.17 | +0.270% | 436 | +26.571% |
| 2025-04-25 | 48.81 | 49.04 | 48.81 | 49.04 | -0.535% | 939 | +26.912% |
| 2025-04-24 | 49.30 | 49.30 | 49.30 | 49.30 | +1.843% | 97 | +26.233% |
| 2025-04-23 | 48.30 | 48.41 | 48.30 | 48.41 | +0.530% | 175 | +28.560% |
| 2025-04-22 | 47.53 | 48.28 | 47.53 | 48.15 | +2.522% | 1,384 | +29.242% |
| 2025-04-21 | 46.72 | 46.97 | 46.57 | 46.97 | -1.649% | 400 | +32.502% |
| 2025-04-17 | 47.87 | 47.87 | 47.76 | 47.76 | +0.757% | 174 | +30.317% |
| 2025-04-16 | 47.40 | 47.40 | 47.40 | 47.40 | -0.726% | 8 | +31.304% |
| 2025-04-15 | 47.74 | 47.74 | 47.74 | 47.74 | -0.622% | 8 | +30.350% |
| 2025-04-14 | 48.10 | 48.32 | 48.04 | 48.04 | 0.000% | 971 | +29.539% |