Dark

FTXG
First Trust Nasdaq Food & Beverage ETF
stock NASDAQ ETF

At Close

Aug 10, 2026 3:58:59 PM EDT

22.68USD-0.459%(-0.10)949

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.78)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	22.670000	22.685500	22.6700	22.6855	-0.435%	950	0.000%
2026-08-07	22.710000	22.784600	22.6600	22.7846	+0.061%	1,522	-0.435%
2026-08-06	23.050000	23.050000	22.7020	22.7708	-0.323%	1,030	-0.375%
2026-08-05	23.100000	23.100000	22.8445	22.8445	-0.334%	3,696	-0.696%
2026-08-04	22.620000	22.921100	22.6200	22.9211	+0.528%	2,076	-1.028%
2026-08-03	23.005000	23.005000	22.7690	22.8006	-0.454%	257,811	-0.505%
2026-07-31	23.040000	23.040000	22.9046	22.9046	-1.706%	962	-0.957%
2026-07-30	23.305000	23.330000	23.1499	23.3022	-1.931%	1,631	-2.647%
2026-07-29	23.670000	23.920000	23.6700	23.7610	+0.299%	5,112	-4.526%
2026-07-28	23.450000	23.950100	23.4500	23.6901	+2.443%	5,439	-4.241%
2026-07-27	23.050000	23.131600	23.0500	23.1251	+1.023%	5,199	-1.901%
2026-07-24	22.815000	22.891000	22.8100	22.8910	+0.866%	3,291	-0.898%
2026-07-23	22.750000	22.830000	22.6200	22.6944	-1.518%	14,313	-0.039%
2026-07-22	23.020000	23.050000	22.9899	23.0441	+0.859%	2,921	-1.556%
2026-07-21	22.848700	22.865000	22.8478	22.8478	-0.345%	2,874	-0.710%
2026-07-20	22.820000	22.930000	22.8200	22.9270	-0.239%	2,111	-1.053%
2026-07-17	23.380000	23.545000	22.8600	22.9819	-0.790%	5,682	-1.290%
2026-07-16	23.030000	23.190000	23.0300	23.1649	+2.664%	1,799	-2.070%
2026-07-15	22.530000	22.563900	22.5200	22.5639	-0.153%	1,311	+0.539%
2026-07-14	22.680000	22.750000	22.5626	22.5985	-1.001%	1,193	+0.385%
2026-07-13	22.995000	23.000000	22.8270	22.8270	+0.662%	2,541	-0.620%
2026-07-10	22.380000	22.676900	22.3800	22.6769	+1.354%	2,554	+0.038%
2026-07-09	22.450000	22.480000	22.3740	22.3740	-1.034%	3,166	+1.392%
2026-07-08	22.740000	22.790000	22.6077	22.6077	-0.952%	660	+0.344%
2026-07-07	23.070000	23.130000	22.7600	22.8251	+0.752%	13,537	-0.612%
2026-07-06	22.910000	22.910000	22.5600	22.6548	-1.418%	2,934	+0.136%
2026-07-02	22.850000	22.980700	22.8100	22.9807	+1.550%	9,143	-1.285%
2026-07-01	22.440000	22.699200	22.4400	22.6300	+1.687%	3,917	+0.245%
2026-06-30	22.700000	22.700000	22.2546	22.2546	-1.746%	6,435	+1.936%
2026-06-29	22.650000	22.655100	22.5650	22.6500	-0.088%	5,169	+0.157%
2026-06-26	22.610000	22.714600	22.6001	22.6700	+1.519%	24,388	+0.068%
2026-06-25	22.190000	22.430000	22.1900	22.3308	-0.173%	19,789	+1.588%
2026-06-24	22.270000	22.430000	22.2700	22.3694	+0.641%	2,120	+1.413%
2026-06-23	22.175000	22.227000	22.1300	22.2270	+1.630%	9,116	+2.063%
2026-06-22	21.970000	22.030000	21.8706	21.8706	-0.615%	5,257	+3.726%
2026-06-18	22.150000	22.150000	21.9450	22.0059	-0.603%	26,892	+3.088%
2026-06-17	22.358300	22.420000	22.1300	22.1394	-1.999%	2,871	+2.467%
2026-06-16	22.729300	22.749900	22.5400	22.5909	-0.381%	4,254	+0.419%
2026-06-15	22.670000	22.720000	22.6399	22.6774	-0.739%	10,518	+0.036%
2026-06-12	22.660000	22.846200	22.6101	22.8462	+0.805%	6,701	-0.703%
2026-06-11	22.839900	22.840000	22.6400	22.6637	-0.511%	6,264	+0.096%
2026-06-10	22.550000	22.860000	22.4900	22.7800	+1.544%	17,052	-0.415%
2026-06-09	22.275000	22.440000	22.2750	22.4336	+1.396%	4,727	+1.123%
2026-06-08	22.150000	22.240000	22.1248	22.1248	-0.417%	65,902	+2.534%
2026-06-05	22.220000	22.220000	22.1900	22.2175	+1.334%	2,708	+2.106%
2026-06-04	22.300000	22.300000	21.8700	21.9250	-0.699%	3,906	+3.469%
2026-06-03	22.190000	22.340000	22.0600	22.0794	+0.107%	5,041	+2.745%
2026-06-02	22.190000	22.190000	22.0401	22.0559	-0.323%	7,333	+2.855%
2026-06-01	22.120000	22.170000	22.0800	22.1273	-0.368%	7,924	+2.523%
2026-05-29	22.341900	22.360000	22.2091	22.2091	-1.167%	9,746	+2.145%
2026-05-28	22.590000	22.590000	22.4713	22.4713	-0.201%	2,940	+0.953%
2026-05-27	22.200000	22.620000	22.2000	22.5165	+1.437%	57,996	+0.751%
2026-05-26	22.290000	22.380100	22.1960	22.1975	-0.655%	9,634	+2.198%
2026-05-22	22.330000	22.343800	22.3200	22.3438	+0.495%	2,271	+1.529%
2026-05-21	22.155000	22.260000	22.1305	22.2337	-0.118%	63,254	+2.032%
2026-05-20	22.070000	22.289000	22.0300	22.2599	+0.077%	12,415	+1.912%
2026-05-19	22.470000	22.490000	22.2406	22.2427	-0.617%	4,996	+1.991%
2026-05-18	22.200000	22.420000	22.2000	22.3809	+1.009%	13,019	+1.361%
2026-05-15	22.330000	22.330000	22.1574	22.1574	-0.327%	111,901	+2.383%
2026-05-14	22.400000	22.440000	22.2250	22.2300	-0.755%	12,571	+2.049%
2026-05-13	22.380000	22.460000	22.3100	22.3991	-0.123%	9,952	+1.279%
2026-05-12	22.235000	22.540000	22.1900	22.4267	+0.918%	12,206	+1.154%
2026-05-11	22.170000	22.250000	22.1600	22.2227	-0.737%	4,034	+2.083%
2026-05-08	22.400000	22.510000	22.3877	22.3877	+0.427%	2,524	+1.330%
2026-05-07	22.249900	22.360000	22.1000	22.2924	-0.923%	7,692	+1.763%
2026-05-06	22.719900	22.719900	22.3888	22.5000	-0.146%	4,307	+0.824%
2026-05-05	22.320000	22.630000	22.3200	22.5328	+1.185%	3,366	+0.678%
2026-05-04	22.360000	22.360000	22.1760	22.2689	-0.325%	6,973	+1.871%
2026-05-01	22.570000	22.570000	22.2900	22.3416	-0.760%	4,637	+1.539%
2026-04-30	22.190000	22.520000	22.1900	22.5126	+1.391%	4,317	+0.768%
2026-04-29	22.340000	22.340000	22.1802	22.2038	+0.016%	4,897	+2.169%
2026-04-28	22.150000	22.230700	22.1000	22.2003	+1.297%	4,208	+2.186%
2026-04-27	22.010000	22.110000	21.9150	21.9161	-0.564%	13,553	+3.511%
2026-04-24	22.120000	22.146700	21.9700	22.0404	-0.258%	5,774	+2.927%
2026-04-23	21.930000	22.140000	21.9300	22.0975	+1.437%	3,862	+2.661%
2026-04-22	21.910000	21.910000	21.7500	21.7844	-0.291%	2,478	+4.136%
2026-04-21	21.940000	21.940000	21.8100	21.8480	-0.459%	3,055	+3.833%
2026-04-20	21.950000	22.060000	21.9000	21.9488	-0.096%	6,688	+3.356%
2026-04-17	21.780000	22.010000	21.7800	21.9700	+0.137%	29,054	+3.257%
2026-04-16	21.680000	21.940000	21.6800	21.9400	+0.995%	9,486	+3.398%
2026-04-15	21.685100	21.780000	21.6851	21.7238	-1.140%	10,167	+4.427%
2026-04-14	22.020000	22.070000	21.9600	21.9742	-0.251%	1,758	+3.237%
2026-04-13	22.210000	22.210000	22.0200	22.0294	-1.256%	125,394	+2.978%
2026-04-10	22.480000	22.496800	22.3096	22.3096	-0.712%	3,124	+1.685%
2026-04-09	22.200000	22.480000	22.2000	22.4696	+1.137%	13,297	+0.961%
2026-04-08	22.220000	22.230000	22.0387	22.2171	+0.656%	52,678	+2.108%
2026-04-07	22.340000	22.340000	22.0723	22.0723	-1.377%	6,148	+2.778%
2026-04-06	22.100000	22.400000	22.1000	22.3804	+0.794%	31,914	+1.363%
2026-04-02	22.030000	22.220000	21.9501	22.2040	+0.573%	1,880	+2.169%
2026-04-01	22.080000	22.150000	22.0484	22.0775	-0.267%	6,272	+2.754%
2026-03-31	22.200000	22.200000	21.9900	22.1367	+0.251%	3,112	+2.479%
2026-03-30	22.220000	22.220000	22.0300	22.0813	+0.548%	2,358	+2.736%
2026-03-27	21.990000	22.130000	21.9000	21.9610	+0.746%	14,332	+3.299%
2026-03-26	21.840000	22.010000	21.7500	21.7983	-0.372%	11,007	+4.070%
2026-03-25	21.800000	21.895000	21.6200	21.8798	+0.529%	41,527	+3.682%
2026-03-24	21.560000	21.910000	21.5600	21.7647	+0.529%	14,338	+4.231%
2026-03-23	21.649900	21.800000	21.6360	21.6502	+0.517%	165,329	+4.782%
2026-03-20	21.840000	21.840000	21.4700	21.5388	-1.621%	35,008	+5.324%
2026-03-19	22.150000	22.150000	21.8400	21.8936	-0.974%	17,452	+3.617%
2026-03-18	22.320000	22.322000	22.0900	22.1089	-2.055%	9,061	+2.608%
2026-03-17	22.640000	22.699000	22.5600	22.5728	+0.448%	17,251	+0.499%
2026-03-16	22.700000	22.720000	22.4722	22.4722	-0.283%	4,860	+0.949%
2026-03-13	22.604200	22.604200	22.5000	22.5359	+0.430%	52,746	+0.664%
2026-03-12	22.500000	22.760000	22.4300	22.4393	-0.803%	14,914	+1.097%
2026-03-11	22.730000	22.740000	22.4400	22.6209	-0.627%	10,270	+0.286%
2026-03-10	22.780000	22.960000	22.7500	22.7636	-0.896%	13,796	-0.343%
2026-03-09	23.030000	23.030000	22.6700	22.9694	-0.176%	4,749	-1.236%
2026-03-06	22.750000	23.010000	22.6400	23.0098	+0.522%	7,942	-1.409%
2026-03-05	23.200000	23.200000	22.8600	22.8903	-1.304%	17,428	-0.895%
2026-03-04	23.190000	23.200000	23.1500	23.1927	-0.803%	23,869	-2.187%
2026-03-03	23.500000	23.540000	23.3200	23.3805	-1.628%	8,505	-2.973%
2026-03-02	23.860000	23.860000	23.7000	23.7675	-0.703%	3,317	-4.552%
2026-02-27	23.650000	23.935700	23.6500	23.9357	+1.431%	5,396	-5.223%
2026-02-26	23.680000	23.720000	23.5300	23.5981	+0.456%	12,978	-3.867%
2026-02-25	23.640000	23.640000	23.2800	23.4909	-1.114%	23,736	-3.429%
2026-02-24	23.520000	23.760000	23.5200	23.7556	+1.185%	14,988	-4.505%
2026-02-23	23.240000	23.550000	23.2400	23.4775	+0.687%	52,932	-3.373%
2026-02-20	23.270000	23.340500	23.2300	23.3172	+0.412%	26,438	-2.709%
2026-02-19	23.250000	23.250000	23.1000	23.2216	-0.251%	28,276	-2.309%
2026-02-18	23.150000	23.280000	23.0800	23.2800	+0.697%	23,496	-2.554%
2026-02-17	23.660000	23.740000	22.9100	23.1189	-2.100%	40,669	-1.875%
2026-02-13	23.600000	23.710000	23.4300	23.6148	-0.041%	99,774	-3.935%
2026-02-12	23.720000	23.860000	23.6100	23.6244	+0.016%	60,765	-3.974%
2026-02-11	23.310000	23.620600	23.1700	23.6206	+1.248%	18,134	-3.959%
2026-02-10	23.280000	23.400000	23.1800	23.3294	+0.338%	13,423	-2.760%
2026-02-09	23.180000	23.290000	23.0601	23.2509	-0.375%	66,353	-2.432%
2026-02-06	23.140000	23.400000	23.1400	23.3385	+1.156%	49,875	-2.798%
2026-02-05	23.290000	23.290000	22.9550	23.0718	-0.029%	19,282	-1.674%
2026-02-04	22.900000	23.180000	22.9000	23.0785	+1.173%	31,444	-1.703%
2026-02-03	22.280000	22.845500	22.2800	22.8110	+1.773%	46,492	-0.550%
2026-02-02	22.380000	22.448119	22.1800	22.4137	+0.256%	22,786	+1.213%
2026-01-30	22.060000	22.356500	22.0250	22.3565	+1.362%	20,136	+1.472%
2026-01-29	22.140000	22.260000	22.0490	22.0560	+0.077%	17,534	+2.854%
2026-01-28	22.280000	22.400000	21.9200	22.0391	-1.112%	10,526	+2.933%
2026-01-27	22.040000	22.300000	22.0400	22.2869	+1.129%	26,703	+1.788%
2026-01-26	22.030000	22.105000	21.9650	22.0381	+0.394%	32,665	+2.938%
2026-01-23	21.850000	21.970000	21.8000	21.9517	+0.469%	31,864	+3.343%
2026-01-22	21.860000	21.960000	21.8200	21.8492	-0.455%	17,500	+3.828%
2026-01-21	21.780000	21.950100	21.7700	21.9491	+0.148%	48,853	+3.355%
2026-01-20	21.640000	21.940000	21.5528	21.9166	+0.996%	30,195	+3.508%
2026-01-16	21.740000	21.740000	21.6800	21.7004	-1.114%	3,050	+4.540%
2026-01-15	21.774159	21.944800	21.7410	21.9448	+0.715%	7,284	+3.375%
2026-01-14	21.320000	21.840000	21.3200	21.7891	+2.005%	3,639	+4.114%
2026-01-13	21.130000	21.360900	21.1300	21.3609	+1.008%	6,489	+6.201%
2026-01-12	21.190000	21.220000	21.1299	21.1478	+0.177%	15,607	+7.271%
2026-01-09	20.910000	21.140000	20.8700	21.1104	+0.913%	19,254	+7.461%
2026-01-08	20.619200	20.940000	20.6192	20.9194	+2.303%	4,757	+8.442%
2026-01-07	20.700000	20.700000	20.4300	20.4484	-1.424%	10,373	+10.940%
2026-01-06	20.680000	20.779800	20.6800	20.7438	+0.014%	13,539	+9.360%
2026-01-05	20.890000	20.890000	20.6790	20.7408	-0.911%	5,897	+9.376%
2026-01-02	20.960000	21.050000	20.8000	20.9315	-0.057%	8,150	+8.380%
2025-12-31	21.010000	21.050000	20.9400	20.9434	-0.656%	22,901	+8.318%
2025-12-30	21.060000	21.110000	21.0600	21.0818	-0.036%	10,823	+7.607%
2025-12-29	21.040000	21.130000	21.0400	21.0894	+0.026%	10,346	+7.568%
2025-12-26	21.100000	21.100000	21.0101	21.0840	+0.017%	870	+7.596%
2025-12-24	21.000000	21.080400	20.9700	21.0804	+0.636%	5,363	+7.614%
2025-12-23	21.180000	21.180000	20.9380	20.9471	-1.094%	12,059	+8.299%
2025-12-22	21.210000	21.260000	21.1680	21.1789	-0.420%	6,035	+7.114%
2025-12-19	21.430000	21.430000	21.2683	21.2683	-1.091%	3,297	+6.663%
2025-12-18	21.440000	21.590000	21.4400	21.5028	+0.126%	6,520	+5.500%
2025-12-17	21.480000	21.520000	21.4200	21.4757	+0.250%	10,742	+5.633%
2025-12-16	21.640000	21.640000	21.4222	21.4222	-0.864%	9,020	+5.897%
2025-12-15	21.599000	21.608900	21.5200	21.6089	+0.396%	4,932	+4.982%
2025-12-12	21.360000	21.523700	21.3600	21.5237	-0.227%	3,282	+5.398%
2025-12-11	21.440000	21.649300	21.4400	21.5727	+0.711%	7,647	+5.158%
2025-12-10	21.315000	21.421000	21.3150	21.4203	+0.864%	6,094	+5.907%
2025-12-09	21.340000	21.340000	21.2070	21.2369	-0.461%	35,091	+6.821%
2025-12-08	21.349000	21.380000	21.3295	21.3353	-0.172%	11,928	+6.328%
2025-12-05	21.390000	21.510000	21.3720	21.3720	-0.246%	8,301	+6.146%
2025-12-04	21.610000	21.610000	21.4247	21.4247	-0.360%	18,485	+5.885%
2025-12-03	21.770000	21.770000	21.5000	21.5022	-0.234%	9,609	+5.503%
2025-12-02	21.680000	21.700000	21.4200	21.5527	-1.082%	36,309	+5.256%
2025-12-01	21.740000	21.880000	21.7400	21.7884	-0.315%	14,926	+4.117%
2025-11-28	21.790000	21.880000	21.7700	21.8573	+0.343%	40,899	+3.789%
2025-11-26	21.681000	21.840000	21.6810	21.7826	+0.870%	15,577	+4.145%
2025-11-25	21.590000	21.594800	21.5450	21.5948	+0.816%	6,787	+5.051%
2025-11-24	21.420000	21.470000	21.3200	21.4200	+0.031%	53,945	+5.908%
2025-11-21	21.436500	21.491000	21.4134	21.4134	+1.198%	2,335	+5.941%
2025-11-20	21.275000	21.325200	21.1310	21.1600	-0.281%	55,467	+7.209%
2025-11-19	21.250000	21.316500	21.2197	21.2197	-0.769%	2,872	+6.908%
2025-11-18	21.230000	21.400000	21.2100	21.3841	+1.317%	6,311	+6.086%
2025-11-17	21.330000	21.390000	21.1000	21.1062	-0.974%	4,312	+7.483%
2025-11-14	21.350000	21.510000	21.1800	21.3138	-0.124%	68,651	+6.436%
2025-11-13	21.250000	21.489000	21.2500	21.3403	+0.590%	4,463	+6.304%
2025-11-12	21.245000	21.340000	21.2100	21.2152	-0.037%	5,573	+6.930%
2025-11-11	20.880000	21.250000	20.8800	21.2230	+1.607%	4,790	+6.891%
2025-11-10	20.800000	20.910000	20.8000	20.8874	+0.039%	5,365	+8.609%
2025-11-07	20.610000	20.960000	20.6100	20.8792	+1.553%	8,265	+8.651%
2025-11-06	20.670000	20.740000	20.5500	20.5600	-0.916%	13,892	+10.338%
2025-11-05	20.710000	20.840000	20.6979	20.7500	+0.145%	19,108	+9.328%
2025-11-04	20.725000	20.800000	20.6299	20.7200	-0.096%	18,883	+9.486%
2025-11-03	20.830000	20.830000	20.6400	20.7400	-0.605%	9,638	+9.380%
2025-10-31	20.750000	20.910000	20.7200	20.8663	-0.161%	8,960	+8.718%
2025-10-30	20.900000	21.000000	20.9000	20.9000	+0.192%	17,198	+8.543%
2025-10-29	21.260000	21.260000	20.8200	20.8600	-2.970%	32,628	+8.751%
2025-10-28	21.610000	21.650000	21.4800	21.4984	-0.810%	14,627	+5.522%
2025-10-27	21.720000	21.720000	21.6000	21.6740	+0.593%	13,829	+4.667%
2025-10-24	21.600000	21.640000	21.5400	21.5463	-0.245%	18,978	+5.287%
2025-10-23	21.710000	21.710000	21.5500	21.5992	-0.762%	15,421	+5.029%
2025-10-22	21.700000	21.950000	21.7000	21.7650	+0.195%	103,681	+4.229%
2025-10-21	21.890000	21.890000	21.7000	21.7226	-0.582%	16,947	+4.433%
2025-10-20	21.910000	21.910000	21.8300	21.8498	-0.043%	14,097	+3.825%
2025-10-17	21.650000	21.868000	21.6200	21.8591	+1.094%	11,548	+3.781%
2025-10-16	21.690000	21.810000	21.6225	21.6225	+0.175%	8,560	+4.916%
2025-10-15	21.630000	21.750000	21.4700	21.5847	+0.064%	12,754	+5.100%
2025-10-14	21.240000	21.570900	21.2400	21.5709	+1.270%	3,472	+5.167%
2025-10-13	21.290000	21.350000	21.2300	21.3004	-0.498%	7,397	+6.503%
2025-10-10	21.500000	21.520000	21.3900	21.4070	+0.431%	19,780	+5.972%
2025-10-09	21.390000	21.390000	21.2800	21.3152	-0.208%	12,321	+6.429%
2025-10-08	21.540000	21.550000	21.3083	21.3597	-0.944%	22,412	+6.207%
2025-10-07	21.440000	21.580000	21.3700	21.5633	+0.627%	14,149	+5.204%
2025-10-06	21.570000	21.570000	21.4000	21.4290	-0.677%	19,321	+5.864%
2025-10-03	21.490000	21.660000	21.4400	21.5750	+0.623%	39,299	+5.147%
2025-10-02	21.380000	21.460000	21.3800	21.4415	-0.312%	14,745	+5.802%
2025-10-01	21.420000	21.520000	21.3410	21.5085	+0.336%	35,852	+5.472%
2025-09-30	21.360000	21.465000	21.3400	21.4364	+0.365%	14,989	+5.827%
2025-09-29	21.283500	21.370000	21.2605	21.3585	-0.283%	42,221	+6.213%
2025-09-26	21.290000	21.419100	21.2900	21.4191	+0.949%	12,037	+5.912%
2025-09-25	21.700000	21.767500	21.2178	21.2178	-2.545%	148,277	+6.917%
2025-09-24	21.709200	21.845000	21.7092	21.7718	+0.751%	39,620	+4.197%
2025-09-23	21.680000	21.690000	21.5800	21.6096	+0.114%	41,897	+4.979%
2025-09-22	21.690000	21.720000	21.5400	21.5850	-0.974%	21,220	+5.098%
2025-09-19	21.840000	21.850000	21.7700	21.7973	+0.110%	6,223	+4.075%
2025-09-18	21.780000	21.830000	21.7200	21.7734	+0.011%	80,991	+4.189%
2025-09-17	22.010000	22.010000	21.7600	21.7709	-0.463%	28,172	+4.201%
2025-09-16	21.740000	21.915000	21.6300	21.8722	+1.133%	56,697	+3.718%
2025-09-15	22.040000	22.040000	21.6100	21.6272	-1.849%	68,485	+4.893%
2025-09-12	22.080000	22.130000	21.9400	22.0347	-0.675%	47,282	+2.954%
2025-09-11	22.050000	22.230000	22.0400	22.1844	+0.621%	73,349	+2.259%
2025-09-10	22.130000	22.130000	21.8435	22.0475	-0.847%	52,332	+2.894%
2025-09-09	22.190000	22.280000	22.1800	22.2358	+0.086%	65,686	+2.022%
2025-09-08	22.340000	22.340000	22.0800	22.2166	-0.742%	42,881	+2.111%
2025-09-05	22.390000	22.510000	22.3200	22.3826	+0.734%	15,868	+1.353%
2025-09-04	22.340000	22.360400	22.1800	22.2196	-0.227%	250,476	+2.097%
2025-09-03	22.120000	22.280000	22.1200	22.2702	+0.032%	7,987	+1.865%
2025-09-02	22.480000	22.480000	22.1800	22.2631	-1.067%	21,716	+1.897%
2025-08-29	22.420000	22.510000	22.3900	22.5031	+0.987%	10,062	+0.811%
2025-08-28	22.380000	22.380000	22.1810	22.2832	-1.161%	9,519	+1.805%
2025-08-27	22.360000	22.550000	22.3600	22.5450	+0.301%	13,399	+0.623%
2025-08-26	22.570000	22.605000	22.4300	22.4774	-1.059%	16,726	+0.926%
2025-08-25	22.910000	22.910000	22.6900	22.7179	-1.442%	12,693	-0.143%
2025-08-22	22.960000	23.100000	22.9500	23.0504	+1.103%	11,571	-1.583%
2025-08-21	22.800000	22.820000	22.7010	22.7990	-0.004%	9,162	-0.498%
2025-08-20	22.780000	22.930000	22.7600	22.8000	+0.478%	43,271	-0.502%
2025-08-19	22.680000	22.703400	22.5710	22.6916	+0.917%	12,227	-0.027%
2025-08-18	22.580000	22.630000	22.4700	22.4854	-0.515%	9,394	+0.890%
2025-08-15	22.590000	22.650000	22.5228	22.6019	+0.105%	10,138	+0.370%
2025-08-14	22.530000	22.590000	22.5200	22.5781	-0.875%	9,161	+0.476%
2025-08-13	22.500000	22.810000	22.5000	22.7775	+1.103%	17,772	-0.404%
2025-08-12	22.510000	22.640000	22.5100	22.5289	+0.234%	15,652	+0.695%
2025-08-11	22.610000	22.640000	22.3500	22.4764	-0.503%	50,044	+0.930%
2025-08-08	22.610000	22.610100	22.5600	22.5900	+0.415%	10,033	+0.423%
2025-08-07	22.290000	22.540000	22.2500	22.4967	+0.911%	14,935	+0.839%
2025-08-06	22.270000	22.380000	22.2300	22.2937	+0.157%	16,217	+1.757%
2025-08-05	22.270000	22.360000	22.2200	22.2588	+0.169%	16,880	+1.917%
2025-08-04	22.110000	22.280000	22.1100	22.2212	+0.453%	16,232	+2.089%
2025-08-01	22.190000	22.190000	22.0700	22.1211	+0.062%	10,006	+2.551%
2025-07-31	22.270000	22.370000	22.1000	22.1074	-1.693%	42,983	+2.615%
2025-07-30	22.730000	22.790000	22.4300	22.4882	-1.084%	24,085	+0.877%
2025-07-29	22.560000	22.750000	22.5600	22.7347	+0.996%	15,234	-0.216%
2025-07-28	22.670000	22.670000	22.5105	22.5105	-1.287%	26,901	+0.777%
2025-07-25	22.710000	22.804100	22.6000	22.8041	+0.152%	69,235	-0.520%
2025-07-24	22.870000	22.920000	22.7400	22.7695	-0.670%	21,641	-0.369%
2025-07-23	22.880000	23.040000	22.8400	22.9232	+0.364%	13,544	-1.037%
2025-07-22	22.780000	22.840000	22.6100	22.8400	+2.313%	15,775	-0.676%
2025-07-21	22.480000	22.480000	22.3100	22.3236	-0.491%	15,233	+1.621%
2025-07-18	22.630000	22.630000	22.4200	22.4337	-0.557%	18,895	+1.122%
2025-07-17	22.260000	22.570000	22.2600	22.5593	+1.820%	8,784	+0.559%
2025-07-16	21.940000	22.170000	21.9000	22.1561	+0.939%	42,715	+2.389%
2025-07-15	22.170000	22.220000	21.9500	21.9500	-1.215%	27,353	+3.351%
2025-07-14	22.330000	22.330000	22.0950	22.2200	-0.269%	204,160	+2.095%
2025-07-11	22.160000	22.350000	22.0500	22.2800	-0.224%	70,215	+1.820%
2025-07-10	22.150000	22.420000	22.0100	22.3300	+0.360%	29,697	+1.592%
2025-07-09	22.480000	22.480000	22.0593	22.2500	-0.758%	40,502	+1.957%
2025-07-08	22.350000	22.550000	22.3300	22.4200	-0.045%	4,172	+1.184%
2025-07-07	22.650000	22.650000	22.3900	22.4300	-1.189%	17,879	+1.139%
2025-07-03	22.750000	22.770000	22.7000	22.7000	-0.700%	63,725	-0.064%
2025-07-02	22.670000	22.930000	22.6400	22.8600	+0.927%	336,534	-0.763%
2025-07-01	22.200000	22.860000	22.2000	22.6500	+2.119%	104,147	+0.157%
2025-06-30	21.970000	22.190000	21.9700	22.1800	+0.635%	114,904	+2.279%
2025-06-27	22.010000	22.104400	21.9000	22.0400	+0.227%	62,523	+2.929%
2025-06-26	22.000000	22.169900	21.9703	21.9900	-0.362%	88,079	+3.163%
2025-06-25	22.340000	22.340000	22.0700	22.0700	-1.911%	22,252	+2.789%
2025-06-24	22.510000	22.560000	22.4710	22.5000	-0.089%	9,429	+0.824%
2025-06-23	22.430000	22.540700	22.3200	22.5200	+0.626%	9,686	+0.735%
2025-06-20	22.420000	22.540000	22.3800	22.3800	+0.314%	41,495	+1.365%
2025-06-18	22.360000	22.440000	22.3000	22.3100	-0.045%	31,024	+1.683%
2025-06-17	22.480000	22.500000	22.3200	22.3200	-0.800%	11,732	+1.638%
2025-06-16	22.450000	22.620000	22.3899	22.5000	+0.267%	16,164	+0.824%
2025-06-13	22.570000	22.765000	22.3800	22.4400	-0.752%	68,698	+1.094%
2025-06-12	22.360000	22.630000	22.3600	22.6100	+0.901%	10,518	+0.334%
2025-06-11	22.470000	22.490000	22.3500	22.4082	-0.585%	19,233	+1.237%
2025-06-10	22.591000	22.615900	22.4950	22.5401	+0.045%	7,706	+0.645%
2025-06-09	22.390000	22.590000	22.3900	22.5300	+0.133%	9,058	+0.690%
2025-06-06	22.520000	22.520000	22.3933	22.5000	+0.761%	4,652	+0.824%
2025-06-05	22.510000	22.510000	22.3101	22.3300	-1.107%	18,381	+1.592%
2025-06-04	22.590000	22.690000	22.5400	22.5800	-0.221%	47,631	+0.467%
2025-06-03	22.500000	22.700000	22.5000	22.6300	-0.396%	7,489	+0.245%
2025-06-02	22.560000	22.720000	22.4400	22.7200	-0.263%	29,705	-0.152%
2025-05-30	22.670000	22.840000	22.6700	22.7800	+0.335%	22,010	-0.415%
2025-05-29	22.490000	22.720000	22.4500	22.7039	+0.951%	86,156	-0.081%
2025-05-28	22.720000	22.770000	22.4700	22.4900	-1.143%	14,382	+0.869%
2025-05-27	22.530000	22.750000	22.5200	22.7500	+1.472%	106,473	-0.284%
2025-05-23	22.230000	22.470000	22.2000	22.4200	+0.045%	33,400	+1.184%
2025-05-22	22.470000	22.490000	22.2500	22.4100	-0.621%	50,604	+1.229%
2025-05-21	22.840000	22.840000	22.5200	22.5500	-1.828%	53,705	+0.601%
2025-05-20	22.920000	23.090000	22.9000	22.9700	+0.218%	31,650	-1.239%
2025-05-19	22.940000	22.940000	22.8500	22.9200	-0.218%	60,078	-1.023%
2025-05-16	22.800000	22.970000	22.7100	22.9700	+0.790%	43,140	-1.239%
2025-05-15	22.420000	22.790000	22.4200	22.7900	+1.923%	48,312	-0.459%
2025-05-14	22.410000	22.430000	22.2710	22.3600	-0.843%	10,594	+1.456%
2025-05-13	22.840000	22.840000	22.5500	22.5500	-0.996%	5,075	+0.601%
2025-05-12	22.780000	22.800000	22.6200	22.7768	+0.515%	3,998	-0.401%
2025-05-09	22.680000	22.810000	22.6500	22.6600	-0.352%	24,938	+0.113%
2025-05-08	22.650000	22.880000	22.6500	22.7400	+0.397%	6,569	-0.240%
2025-05-07	22.690000	22.740000	22.5700	22.6500	-0.220%	7,849	+0.157%
2025-05-06	22.670000	22.780000	22.6400	22.7000	-0.264%	70,390	-0.064%
2025-05-05	22.820000	22.820000	22.6200	22.7600	-0.481%	19,899	-0.327%
2025-05-02	22.850000	22.920000	22.7900	22.8700	+0.263%	16,187	-0.807%
2025-05-01	22.930000	22.970000	22.8000	22.8100	-1.469%	13,371	-0.546%
2025-04-30	23.080000	23.190000	22.8500	23.1500	+0.828%	26,913	-2.006%
2025-04-29	22.750000	22.960000	22.7300	22.9600	+0.613%	7,879	-1.196%
2025-04-28	22.950000	22.950000	22.7100	22.8200	-0.523%	42,143	-0.589%
2025-04-25	22.825000	22.940000	22.7600	22.9400	-0.608%	10,904	-1.109%
2025-04-24	23.300000	23.300000	23.0500	23.0804	-1.155%	8,812	-1.711%
2025-04-23	23.530000	23.600000	23.2000	23.3500	-0.426%	113,493	-2.846%
2025-04-22	23.340000	23.610000	23.2600	23.4500	+1.165%	38,537	-3.260%
2025-04-21	23.120000	23.230000	22.9902	23.1800	-0.387%	9,389	-2.133%
2025-04-17	22.930000	23.320000	22.9300	23.2700	+1.838%	34,908	-2.512%
2025-04-16	23.230000	23.250000	22.8200	22.8500	-1.509%	34,707	-0.720%
2025-04-15	23.490000	23.490000	23.1200	23.2000	-1.570%	27,725	-2.218%
2025-04-14	23.310000	23.600000	23.3000	23.5700	+1.770%	40,437	-3.753%
2025-04-11	22.900000	23.310000	22.7800	23.1600	+1.401%	56,311	-2.049%
2025-04-10	22.740000	23.030000	22.5516	22.8400	-0.349%	162,782	-0.676%
2025-04-09	21.890000	22.990000	21.8122	22.9200	+4.119%	447,821	-1.023%
2025-04-08	22.730000	22.739900	21.9000	22.0133	-2.250%	8,018	+3.054%
2025-04-07	22.290000	22.740000	22.2900	22.5200	-1.788%	10,926	+0.735%
2025-04-04	23.560000	23.630000	22.8500	22.9300	-3.736%	63,232	-1.066%
2025-04-03	23.440000	23.920000	23.4400	23.8200	+1.189%	23,840	-4.763%
2025-04-02	23.650000	23.650000	23.4800	23.5400	-0.675%	4,173	-3.630%
2025-04-01	23.740000	23.740000	23.5300	23.7000	+0.254%	56,929	-4.281%
2025-03-31	23.450000	23.780000	23.4500	23.6400	+0.939%	11,624	-4.038%
2025-03-28	23.540000	23.650000	23.2900	23.4200	-0.340%	11,194	-3.136%
2025-03-27	23.340000	23.510000	23.3400	23.5000	+0.772%	18,082	-3.466%
2025-03-26	22.860000	23.350000	22.8600	23.3200	+2.057%	8,703	-2.721%
2025-03-25	22.910000	22.936700	22.8500	22.8500	-0.392%	7,099	-0.720%
2025-03-24	22.780000	22.970000	22.7800	22.9400	+0.134%	2,246	-1.109%
2025-03-21	22.900000	22.969000	22.8800	22.9092	-0.308%	4,005	-0.976%
2025-03-20	23.120000	23.120000	22.9300	22.9800	-0.476%	9,940	-1.282%
2025-03-19	23.080000	23.090000	22.9200	23.0900	-0.356%	11,298	-1.752%
2025-03-18	23.320000	23.360000	23.1550	23.1726	-0.717%	10,049	-2.102%
2025-03-17	22.990000	23.440400	22.9900	23.3400	+1.258%	9,152	-2.804%
2025-03-14	23.020000	23.060000	23.0100	23.0500	+0.436%	4,208	-1.581%
2025-03-13	23.030000	23.090000	22.9200	22.9500	-0.304%	6,683	-1.153%
2025-03-12	23.370000	23.370000	23.0100	23.0200	-2.458%	19,165	-1.453%
2025-03-11	23.990000	23.990000	23.5800	23.6000	-1.749%	38,548	-3.875%
2025-03-10	24.000000	24.660000	24.0000	24.0200	+0.544%	32,783	-5.556%
2025-03-07	23.370000	24.210000	23.3700	23.8900	+1.995%	29,239	-5.042%
2025-03-06	23.150000	23.510000	23.1000	23.4228	+0.960%	7,248	-3.148%
2025-03-05	23.040000	23.290000	23.0400	23.2000	+0.353%	10,371	-2.218%
2025-03-04	23.640000	23.700000	23.1183	23.1183	-1.833%	9,184	-1.872%
2025-03-03	23.310000	23.550000	23.3100	23.5500	+0.857%	2,267	-3.671%
2025-02-28	23.300000	23.440000	23.1600	23.3500	+1.082%	6,241	-2.846%
2025-02-27	23.000000	23.175000	23.0000	23.1000	+0.043%	12,921	-1.794%
2025-02-26	23.570000	23.570000	23.0650	23.0900	-2.161%	9,622	-1.752%
2025-02-25	23.450000	23.780000	23.4500	23.6000	+0.726%	50,912	-3.875%
2025-02-24	23.220000	23.709900	23.2200	23.4300	+0.343%	8,533	-3.178%
2025-02-21	22.870000	23.370000	22.8700	23.3500	+2.188%	8,936	-2.846%
2025-02-20	22.500000	22.850000	22.5000	22.8500	+1.106%	16,710	-0.720%
2025-02-19	22.380000	22.610000	22.3800	22.6000	+0.938%	6,928	+0.378%