Dark

FTXH
First Trust Nasdaq Pharmaceuticals ETF
stock NASDAQ ETF

At Close

Jul 15, 2026 10:31:58 AM EDT

37.81USD-0.293%(-0.11)14,817

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-37.92)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	37.800000	38.030000	37.800000	37.9210	+0.545%	422,598	0.000%
2026-07-14	38.000000	38.000000	37.650000	37.7156	-1.371%	25,860	+0.545%
2026-07-13	38.080000	38.300000	38.080000	38.2399	-0.221%	15,437	-0.834%
2026-07-10	38.970000	38.970000	38.110000	38.3247	-1.388%	20,997	-1.053%
2026-07-09	39.038500	39.038500	38.740000	38.8642	-0.155%	1,634	-2.427%
2026-07-08	39.000000	39.030000	38.810000	38.9246	-1.339%	27,482	-2.578%
2026-07-07	39.290000	39.570000	39.280000	39.4529	+1.387%	13,537	-3.883%
2026-07-06	39.210000	39.210000	38.680000	38.9133	-0.594%	14,891	-2.550%
2026-07-02	38.810000	39.180000	38.790000	39.1458	+2.708%	12,678	-3.129%
2026-07-01	38.130000	38.240000	38.020000	38.1135	-0.200%	12,279	-0.505%
2026-06-30	38.670000	38.670000	38.020000	38.1897	-0.750%	5,177	-0.704%
2026-06-29	38.390000	38.478300	38.205000	38.4783	+0.733%	11,534	-1.448%
2026-06-26	38.210000	38.259900	37.890000	38.1983	+2.895%	5,845	-0.726%
2026-06-25	37.370000	37.600000	37.123700	37.1237	+0.943%	2,522	+2.148%
2026-06-24	36.900000	36.910000	36.730000	36.7770	+1.270%	3,055	+3.111%
2026-06-23	35.910000	36.370000	35.910000	36.3158	+1.365%	6,248	+4.420%
2026-06-22	35.550000	35.890000	35.530000	35.8267	+1.272%	9,432	+5.846%
2026-06-18	35.790000	35.790000	35.000000	35.3766	-0.733%	4,831	+7.192%
2026-06-17	35.700000	35.945000	35.549800	35.6377	-0.079%	5,065	+6.407%
2026-06-16	35.495000	35.740406	35.495000	35.6657	-0.413%	9,960	+6.323%
2026-06-15	36.090000	36.090000	35.700000	35.8135	-0.560%	10,672	+5.885%
2026-06-12	36.200000	36.200000	36.000000	36.0152	-0.213%	3,306	+5.292%
2026-06-11	35.865000	36.277000	35.865000	36.0922	+2.165%	19,648	+5.067%
2026-06-10	35.830000	35.969900	35.327300	35.3273	-0.873%	16,932	+7.342%
2026-06-09	35.400000	35.670000	35.360000	35.6384	+1.479%	42,364	+6.405%
2026-06-08	35.490000	35.619900	35.100000	35.1191	-0.912%	5,395	+7.978%
2026-06-05	35.460000	35.840000	35.442200	35.4422	+0.146%	11,578	+6.994%
2026-06-04	35.000000	35.436100	35.000000	35.3906	+2.499%	8,904	+7.150%
2026-06-03	33.910000	34.540000	33.910000	34.5276	+1.688%	11,966	+9.828%
2026-06-02	34.210000	34.210000	33.820100	33.9544	-1.292%	2,708	+11.682%
2026-06-01	34.850000	34.850000	34.325000	34.3987	-1.784%	1,804	+10.240%
2026-05-29	35.150000	35.150000	34.980000	35.0236	-0.404%	2,154	+8.273%
2026-05-28	35.100000	35.220000	35.050000	35.1657	+0.867%	9,865	+7.835%
2026-05-27	34.710000	34.995000	34.710000	34.8634	+0.561%	2,966	+8.770%
2026-05-26	34.820000	34.842000	34.660000	34.6690	-0.573%	3,179	+9.380%
2026-05-22	34.820000	35.005000	34.750000	34.8688	+0.970%	7,860	+8.753%
2026-05-21	34.070000	34.533800	34.070000	34.5338	+1.022%	10,056	+9.808%
2026-05-20	34.020000	34.184300	33.960100	34.1843	+0.848%	1,895	+10.931%
2026-05-19	33.690000	33.897000	33.660000	33.8970	+0.589%	1,185	+11.871%
2026-05-18	33.730000	33.760000	33.698400	33.6984	-0.509%	549	+12.531%
2026-05-15	34.355000	34.355000	33.840000	33.8707	-1.591%	6,220	+11.958%
2026-05-14	34.610000	34.610000	34.350000	34.4183	-0.489%	15,302	+10.177%
2026-05-13	34.280000	34.610000	34.280000	34.5875	+0.773%	3,252	+9.638%
2026-05-12	34.000000	34.421000	34.000000	34.3222	+1.181%	6,169	+10.485%
2026-05-11	33.950000	34.220800	33.870000	33.9216	+0.020%	7,428	+11.790%
2026-05-08	34.020000	34.159900	33.760000	33.9147	-0.265%	3,572	+11.813%
2026-05-07	34.490000	34.490000	33.950000	34.0047	-1.706%	1,467	+11.517%
2026-05-06	34.310000	34.600000	34.290000	34.5948	+1.326%	23,369	+9.615%
2026-05-05	34.120000	34.229900	33.960000	34.1420	+0.519%	25,642	+11.068%
2026-05-04	33.700000	34.000000	33.700000	33.9656	+0.458%	8,291	+11.645%
2026-05-01	33.900000	33.910000	33.810900	33.8109	-0.268%	1,409	+12.156%
2026-04-30	33.610000	34.050000	33.599000	33.9017	+1.782%	6,716	+11.856%
2026-04-29	33.260000	33.410000	33.130000	33.3080	-0.586%	2,273	+13.850%
2026-04-28	33.450000	33.504200	33.450000	33.5042	+0.030%	821	+13.183%
2026-04-27	33.870000	33.910000	33.494100	33.4941	-0.439%	1,966	+13.217%
2026-04-24	33.830000	33.830000	33.550000	33.6419	-1.097%	16,110	+12.720%
2026-04-23	34.240000	34.240000	34.010000	34.0150	-0.559%	59,294	+11.483%
2026-04-22	34.400000	34.400000	34.155000	34.2061	+0.038%	14,011	+10.860%
2026-04-21	34.210000	34.340000	34.128900	34.1932	-1.176%	2,628	+10.902%
2026-04-20	34.760000	34.889900	34.600000	34.6000	-0.773%	4,416	+9.598%
2026-04-17	34.410000	34.869600	34.410000	34.8696	+1.928%	2,443	+8.751%
2026-04-16	34.550000	34.550000	34.166600	34.2100	-0.717%	8,664	+10.848%
2026-04-15	34.670000	34.755200	34.280000	34.4570	-0.576%	5,778	+10.053%
2026-04-14	34.270000	34.720000	34.270000	34.6567	+1.351%	2,174	+9.419%
2026-04-13	34.050000	34.194800	34.050000	34.1948	+0.487%	925	+10.897%
2026-04-10	34.670000	34.670000	33.940000	34.0292	-1.662%	3,243	+11.437%
2026-04-09	34.460000	34.604300	34.355000	34.6043	-0.023%	1,592	+9.585%
2026-04-08	34.320000	34.612300	34.320000	34.6123	+2.373%	1,117	+9.559%
2026-04-07	33.790000	33.850000	33.500000	33.8099	-0.545%	15,368	+12.159%
2026-04-06	34.200000	34.200000	33.995100	33.9951	-0.605%	7,818	+11.548%
2026-04-02	34.290000	34.290000	34.201900	34.2019	-1.135%	1,028	+10.874%
2026-04-01	34.620000	34.700000	34.594600	34.5946	+0.690%	1,704	+9.615%
2026-03-31	33.730000	34.357500	33.730000	34.3575	+2.609%	2,639	+10.372%
2026-03-30	33.365000	33.550000	33.365000	33.4839	+1.376%	6,839	+13.251%
2026-03-27	33.680000	33.680000	33.029400	33.0294	-2.075%	1,994	+14.810%
2026-03-26	33.800000	33.870000	33.700000	33.7292	-0.263%	10,055	+12.428%
2026-03-25	33.850000	33.940000	33.750100	33.8181	+2.193%	3,289	+12.132%
2026-03-24	32.940000	33.210000	32.930000	33.0924	-0.010%	5,358	+14.591%
2026-03-23	33.320000	33.320000	33.060000	33.0957	+0.438%	32,781	+14.580%
2026-03-20	33.220000	33.220000	32.840000	32.9515	-1.271%	2,266	+15.081%
2026-03-19	33.338000	33.440000	33.229709	33.3756	-0.098%	1,654	+13.619%
2026-03-18	33.510000	33.550000	33.350000	33.4082	-1.538%	3,580	+13.508%
2026-03-17	33.950000	34.180200	33.930000	33.9300	+0.199%	3,410	+11.762%
2026-03-16	33.895944	33.895944	33.790000	33.8626	+0.693%	1,610	+11.985%
2026-03-13	33.750000	33.818700	33.629400	33.6294	-0.456%	2,196	+12.761%
2026-03-12	34.000000	34.000000	33.783400	33.7834	-1.957%	1,274	+12.247%
2026-03-11	34.450000	34.540000	34.380000	34.4578	-0.330%	1,251	+10.051%
2026-03-10	34.710000	34.920000	34.571800	34.5718	-0.021%	2,082	+9.688%
2026-03-09	34.000000	34.590000	33.795000	34.5789	+1.410%	5,957	+9.665%
2026-03-06	33.730000	34.098200	33.720000	34.0982	-0.550%	5,159	+11.211%
2026-03-05	34.700000	34.700000	34.129800	34.2867	-2.124%	4,565	+10.600%
2026-03-04	34.630000	35.139900	34.620200	35.0309	+0.653%	8,960	+8.250%
2026-03-03	35.070000	35.070000	34.631000	34.8037	-1.903%	7,374	+8.957%
2026-03-02	35.390000	35.538900	35.280000	35.4790	-0.372%	14,019	+6.883%
2026-02-27	35.340000	35.611300	35.340000	35.6113	+1.548%	7,426	+6.486%
2026-02-26	35.500000	35.500000	34.969900	35.0686	-1.162%	2,375	+8.134%
2026-02-25	35.535000	35.535000	35.430000	35.4808	+0.195%	1,472	+6.878%
2026-02-24	35.560000	35.569400	35.360100	35.4118	+0.350%	7,579	+7.086%
2026-02-23	35.255000	35.300000	35.165000	35.2884	+0.805%	3,571	+7.460%
2026-02-20	35.010000	35.080000	34.842800	35.0065	-0.198%	4,848	+8.326%
2026-02-19	34.885000	35.080000	34.870000	35.0759	-0.389%	6,400	+8.111%
2026-02-18	35.155000	35.213000	35.059400	35.2130	-0.010%	12,032	+7.690%
2026-02-17	35.340000	35.439500	35.140000	35.2164	+0.114%	54,238	+7.680%
2026-02-13	35.350000	35.400000	35.176400	35.1764	+1.140%	3,696	+7.802%
2026-02-12	34.850000	35.132300	34.769400	34.7800	-0.371%	60,704	+9.031%
2026-02-11	34.830000	34.950000	34.510000	34.9096	+0.401%	31,986	+8.626%
2026-02-10	35.040000	35.040000	34.760000	34.7703	-0.778%	3,854	+9.061%
2026-02-09	35.310000	35.310000	34.955000	35.0430	-1.003%	9,464	+8.213%
2026-02-06	34.900000	35.420200	34.900000	35.3980	+2.424%	13,011	+7.128%
2026-02-05	34.660000	35.120000	34.555000	34.5604	-0.301%	7,023	+9.724%
2026-02-04	34.350000	34.716100	34.350000	34.6648	+1.345%	2,820	+9.393%
2026-02-03	34.660000	34.660000	34.204700	34.2047	-0.528%	1,825	+10.865%
2026-02-02	34.226100	34.386100	34.180000	34.3861	+1.414%	5,486	+10.280%
2026-01-30	33.730000	33.906500	33.678500	33.9065	+0.280%	5,997	+11.840%
2026-01-29	33.792900	33.923900	33.792900	33.8118	+0.303%	3,143	+12.153%
2026-01-28	33.980000	33.980000	33.650000	33.7097	-1.230%	1,662	+12.493%
2026-01-27	34.008000	34.190000	33.990000	34.1295	+0.652%	3,080	+11.109%
2026-01-26	33.830000	33.908300	33.830000	33.9083	+0.530%	1,276	+11.834%
2026-01-23	33.790000	33.790000	33.590400	33.7295	-0.673%	1,267	+12.427%
2026-01-22	33.900000	34.209900	33.900000	33.9582	+0.525%	6,786	+11.670%
2026-01-21	33.372066	33.780900	33.372066	33.7809	+1.884%	3,467	+12.256%
2026-01-20	32.930000	33.156300	32.700000	33.1563	-0.238%	3,116	+14.370%
2026-01-16	33.440000	33.440000	33.230000	33.2353	-0.685%	3,193	+14.099%
2026-01-15	33.380000	33.630000	33.240000	33.4645	-0.739%	2,761	+13.317%
2026-01-14	33.510000	33.769000	33.380000	33.7138	+0.966%	2,778	+12.479%
2026-01-13	33.560000	33.560000	33.345000	33.3912	-0.164%	1,870	+13.566%
2026-01-12	33.500000	33.510000	33.231000	33.4461	-0.099%	2,276	+13.379%
2026-01-09	33.590000	33.640000	33.460000	33.4791	-0.305%	1,906	+13.268%
2026-01-08	34.107800	34.107800	33.581600	33.5816	-1.343%	22,615	+12.922%
2026-01-07	34.020000	34.055000	33.860000	34.0388	+1.638%	4,556	+11.405%
2026-01-06	32.920000	33.560000	32.920000	33.4902	+1.942%	5,610	+13.230%
2026-01-05	32.918600	32.918600	32.448000	32.8523	-0.822%	3,528	+15.429%
2026-01-02	32.990000	33.170000	32.970000	33.1246	+0.560%	2,267	+14.480%
2025-12-31	33.180000	33.180000	32.940100	32.9401	-0.683%	2,778	+15.121%
2025-12-30	33.390000	33.390000	33.093380	33.1665	-0.606%	3,407	+14.335%
2025-12-29	33.425000	33.500000	33.368800	33.3688	-0.372%	15,364	+13.642%
2025-12-26	33.500000	33.500000	33.405000	33.4933	-0.132%	2,973	+13.220%
2025-12-24	33.518700	33.600000	33.518700	33.5377	+0.658%	2,383	+13.070%
2025-12-23	33.260000	33.390000	33.260000	33.3184	-0.138%	4,164	+13.814%
2025-12-22	33.185000	33.400000	33.185000	33.3644	+1.056%	8,846	+13.657%
2025-12-19	32.770000	33.190000	32.770000	33.0159	+1.683%	3,730	+14.857%
2025-12-18	32.580000	32.580100	32.469300	32.4693	-0.063%	3,234	+16.790%
2025-12-17	32.590000	32.670000	32.489700	32.4897	-0.172%	1,170	+16.717%
2025-12-16	32.950000	32.950000	32.327000	32.5458	-1.267%	6,038	+16.516%
2025-12-15	32.740000	32.963600	32.740000	32.9636	+1.320%	4,937	+15.039%
2025-12-12	32.380000	32.534300	32.380000	32.5343	+0.032%	587	+16.557%
2025-12-11	32.395000	32.580100	32.395000	32.5240	+0.602%	2,573	+16.594%
2025-12-10	31.900000	32.330000	31.900000	32.3294	+1.581%	2,118	+17.296%
2025-12-09	32.230000	32.238900	31.826100	31.8261	-1.310%	6,765	+19.151%
2025-12-08	32.390000	32.478500	32.248400	32.2484	-0.873%	4,403	+17.590%
2025-12-05	32.545000	32.600000	32.515000	32.5325	-0.186%	30,759	+16.563%
2025-12-04	32.720000	32.750000	32.593000	32.5930	-0.491%	26,302	+16.347%
2025-12-03	32.580000	32.860000	32.580000	32.7537	+1.180%	2,259	+15.776%
2025-12-02	32.461900	32.582000	32.371700	32.3717	-0.596%	2,040	+17.142%
2025-12-01	33.098000	33.098000	32.565900	32.5659	-1.762%	1,624	+16.444%
2025-11-28	33.150000	33.150000	33.150000	33.1500	-0.339%	559	+14.392%
2025-11-26	33.180000	33.360000	33.112000	33.2627	+0.364%	2,488	+14.005%
2025-11-25	32.990000	33.141900	32.900000	33.1419	+2.022%	1,733	+14.420%
2025-11-24	32.640000	32.660000	32.485200	32.4852	+1.245%	3,885	+16.733%
2025-11-21	31.540000	32.270000	31.540000	32.0856	+2.054%	3,441	+18.187%
2025-11-20	31.780000	31.816000	31.420000	31.4397	-0.535%	3,450	+20.615%
2025-11-19	31.770000	31.770000	31.546000	31.6089	-0.901%	1,049	+19.969%
2025-11-18	31.680000	31.963400	31.680000	31.8962	+1.139%	4,033	+18.889%
2025-11-17	31.360000	31.895000	31.360000	31.5370	+0.649%	1,139	+20.243%
2025-11-14	31.340000	31.611100	31.120000	31.3336	-0.544%	5,451	+21.023%
2025-11-13	31.480000	31.930000	31.480000	31.5050	+0.052%	15,570	+20.365%
2025-11-12	31.499000	31.550000	31.450000	31.4886	+0.574%	4,532	+20.428%
2025-11-11	30.690000	31.350000	30.690000	31.3088	+2.981%	8,984	+21.119%
2025-11-10	30.320000	30.402500	30.201976	30.4025	+0.797%	1,658	+24.730%
2025-11-07	30.090000	30.179900	29.890000	30.1622	-0.214%	1,509	+25.724%
2025-11-06	30.170000	30.280000	30.170000	30.2268	+0.135%	2,682	+25.455%
2025-11-05	30.237400	30.250000	30.170000	30.1861	+1.110%	1,650	+25.624%
2025-11-04	29.929800	29.929800	29.854800	29.8548	-0.470%	687	+27.018%
2025-11-03	29.980000	29.995900	29.980000	29.9959	-0.597%	505	+26.421%
2025-10-31	30.040000	30.176100	30.040000	30.1761	+0.795%	3,114	+25.666%
2025-10-30	29.450000	30.060000	29.450000	29.9381	+1.817%	778	+26.665%
2025-10-29	29.490000	29.650000	29.403800	29.4038	-0.303%	5,384	+28.966%
2025-10-28	29.620000	29.620000	29.469900	29.4931	-0.373%	3,934	+28.576%
2025-10-27	29.490000	29.640000	29.490000	29.6034	+0.400%	1,971	+28.097%
2025-10-24	29.527500	29.527500	29.485400	29.4854	+0.219%	811	+28.609%
2025-10-23	29.440000	29.440000	29.420000	29.4209	+0.177%	1,947	+28.891%
2025-10-22	29.420000	29.520000	29.368800	29.3688	-0.335%	1,780	+29.120%
2025-10-21	29.350000	29.479900	29.250000	29.4675	+0.210%	5,148	+28.688%
2025-10-20	29.279000	29.405700	29.279000	29.4057	+0.832%	3,554	+28.958%
2025-10-17	28.850000	29.163100	28.850000	29.1631	+0.815%	2,539	+30.031%
2025-10-16	29.194800	29.194800	28.927300	28.9273	-0.356%	863	+31.091%
2025-10-15	28.870000	29.030700	28.870000	29.0307	+0.365%	1,276	+30.624%
2025-10-14	28.770000	28.960000	28.770000	28.9250	+0.028%	973	+31.101%
2025-10-13	28.890000	29.059900	28.860000	28.9168	-0.042%	19,449	+31.138%
2025-10-10	29.130100	29.130100	28.910000	28.9289	-1.154%	1,133	+31.083%
2025-10-09	29.460000	29.460000	29.245000	29.2667	-0.232%	380	+29.570%
2025-10-08	29.358500	29.395500	29.334800	29.3348	-0.253%	1,704	+29.270%
2025-10-07	29.355000	29.409900	29.310000	29.4091	-0.182%	42,880	+28.943%
2025-10-06	29.750000	29.750000	29.430000	29.4628	-0.763%	3,952	+28.708%
2025-10-03	29.792900	29.800000	29.689300	29.6893	+0.537%	1,209	+27.726%
2025-10-02	29.600000	29.600000	29.347100	29.5306	-0.496%	5,450	+28.413%
2025-10-01	29.000000	29.760000	29.000000	29.6778	+4.050%	10,105	+27.776%
2025-09-30	28.450000	28.575000	28.360000	28.5225	+2.503%	2,579	+32.951%
2025-09-29	27.750000	27.826000	27.719300	27.8260	+0.573%	1,661	+36.279%
2025-09-26	27.410000	27.667500	27.400000	27.6675	+1.346%	1,374	+37.060%
2025-09-25	27.730000	27.730000	27.300000	27.3000	-2.300%	908	+38.905%
2025-09-24	28.040000	28.040000	27.850000	27.9427	-0.542%	2,699	+35.710%
2025-09-23	28.260000	28.260000	28.095000	28.0950	-0.188%	1,662	+34.974%
2025-09-22	28.332400	28.332400	28.148000	28.1480	-0.230%	2,653	+34.720%
2025-09-19	28.320000	28.320000	28.212800	28.2128	-0.265%	3,505	+34.411%
2025-09-18	28.100000	28.287900	28.100000	28.2879	+1.042%	1,452	+34.054%
2025-09-17	28.040000	28.075000	27.984900	27.9963	+0.592%	1,131	+35.450%
2025-09-16	27.886600	27.886600	27.831400	27.8314	-0.134%	902	+36.253%
2025-09-15	27.785200	27.868800	27.785200	27.8688	-0.468%	1,195	+36.070%
2025-09-12	27.999700	27.999700	27.999700	27.9997	-1.728%	107	+35.434%
2025-09-11	28.135600	28.491900	28.135600	28.4919	+1.959%	1,559	+33.094%
2025-09-10	28.230000	28.230000	27.880000	27.9444	-0.999%	1,005	+35.702%
2025-09-09	28.150000	28.226300	28.080700	28.2263	+0.139%	2,036	+34.346%
2025-09-08	28.030000	28.187200	28.030000	28.1872	-0.261%	1,590	+34.533%
2025-09-05	27.990000	28.261000	27.990000	28.2610	+1.059%	4,285	+34.181%
2025-09-04	27.919400	27.964800	27.919400	27.9648	-0.468%	3,680	+35.603%
2025-09-03	28.280000	28.415000	28.050000	28.0964	-0.283%	4,674	+34.967%
2025-09-02	28.300000	28.300000	28.120000	28.1762	+1.533%	1,184	+34.585%
2025-08-29	27.699400	27.750700	27.610700	27.7507	+0.564%	1,095	+36.649%
2025-08-28	27.555000	27.595000	27.482300	27.5950	-0.583%	708	+37.420%
2025-08-27	27.700000	27.757800	27.700000	27.7567	+0.192%	494	+36.619%
2025-08-26	27.635300	27.703400	27.590000	27.7034	+0.398%	1,753	+36.882%
2025-08-25	27.600000	27.600000	27.575500	27.5937	-1.424%	687	+37.426%
2025-08-22	28.050800	28.050800	27.992300	27.9923	+0.666%	638	+35.469%
2025-08-21	27.620000	27.840000	27.620000	27.8071	+0.289%	923	+36.372%
2025-08-20	27.610000	27.726900	27.610000	27.7269	+0.478%	357	+36.766%
2025-08-19	27.665000	27.690000	27.571500	27.5951	+0.458%	5,627	+37.419%
2025-08-18	27.600000	27.600000	27.469200	27.4692	-0.349%	1,776	+38.049%
2025-08-15	27.560000	27.565500	27.480000	27.5655	+0.785%	1,106	+37.567%
2025-08-14	27.200000	27.350700	27.200000	27.3507	+0.395%	1,163	+38.647%
2025-08-13	27.000000	27.243000	26.997500	27.2430	+2.239%	4,507	+39.195%
2025-08-12	26.540200	26.646300	26.540200	26.6463	+1.016%	429	+42.312%
2025-08-11	26.441000	26.441000	26.378200	26.3782	-0.026%	447	+43.759%
2025-08-08	26.270000	26.385000	26.270000	26.3850	+0.875%	605	+43.722%
2025-08-07	26.070000	26.180000	26.070000	26.1562	+0.602%	932	+44.979%
2025-08-06	26.172000	26.172000	25.999600	25.9996	-1.950%	999	+45.852%
2025-08-05	26.559900	26.559900	26.440000	26.5167	+0.347%	1,855	+43.008%
2025-08-04	26.070000	26.425000	26.070000	26.4250	+0.977%	1,622	+43.504%
2025-08-01	25.790000	26.169400	25.790000	26.1694	+1.570%	789	+44.906%
2025-07-31	26.280000	26.280000	25.765000	25.7650	-2.202%	943	+47.180%
2025-07-30	26.710000	26.710000	26.345000	26.3450	-1.080%	1,745	+43.940%
2025-07-29	26.390000	26.690000	26.390000	26.6326	-0.540%	2,921	+42.386%
2025-07-28	26.910000	26.983100	26.777200	26.7772	-1.140%	1,584	+41.617%
2025-07-25	27.180000	27.180000	26.910000	27.0860	-0.087%	1,168	+40.002%
2025-07-24	27.179000	27.179000	27.043445	27.1097	+0.169%	2,500	+39.880%
2025-07-23	26.820000	27.070000	26.820000	27.0639	+1.332%	2,960	+40.117%
2025-07-22	26.050000	26.708200	26.050000	26.7082	+3.505%	1,340	+41.983%
2025-07-21	26.010000	26.020000	25.803700	25.8037	-0.786%	1,906	+46.960%
2025-07-18	26.530000	26.530000	26.008000	26.0080	-1.466%	3,708	+45.805%
2025-07-17	26.380000	26.500000	26.340000	26.3950	+0.085%	5,112	+43.667%
2025-07-16	26.240000	26.420000	26.240000	26.3727	+1.707%	1,131	+43.789%
2025-07-15	26.630000	26.630000	25.930000	25.9300	-2.330%	3,383	+46.244%
2025-07-14	26.480000	26.565000	26.440000	26.5485	+0.348%	4,029	+42.837%
2025-07-11	26.510000	26.510000	26.456300	26.4563	-1.319%	268	+43.334%
2025-07-10	26.710000	26.838300	26.710000	26.8100	+1.227%	2,635	+41.443%
2025-07-09	26.330000	26.485000	26.310000	26.4850	+0.957%	3,207	+43.179%
2025-07-08	26.250000	26.380000	26.210000	26.2339	+0.991%	3,301	+44.550%
2025-07-07	26.110000	26.110000	25.920000	25.9764	-1.252%	1,754	+45.983%
2025-07-03	26.290000	26.305700	26.290000	26.3057	+0.008%	409	+44.155%
2025-07-02	26.080000	26.303700	26.080000	26.3037	+0.665%	2,956	+44.166%
2025-07-01	25.765000	26.130000	25.765000	26.1300	+1.957%	2,196	+45.124%
2025-06-30	25.580000	25.680000	25.580000	25.6285	+0.033%	1,382	+47.964%
2025-06-27	25.720000	25.800000	25.620000	25.6200	-0.229%	1,168	+48.013%
2025-06-26	25.680000	25.680000	25.580000	25.6788	-0.112%	520	+47.674%
2025-06-25	25.620000	25.750000	25.610000	25.7075	-0.243%	251,431	+47.509%
2025-06-24	25.660000	25.780000	25.660000	25.7700	+1.138%	1,875	+47.152%
2025-06-23	25.565000	25.565000	25.370000	25.4800	-0.078%	2,057	+48.827%
2025-06-20	25.568700	25.571100	25.430000	25.5000	-0.430%	8,385	+48.710%
2025-06-18	25.630000	25.630000	25.560000	25.6100	+0.034%	1,766	+48.071%
2025-06-17	25.890000	25.890000	25.590000	25.6012	-2.136%	1,644	+48.122%
2025-06-16	26.110000	26.160000	26.000000	26.1600	+0.230%	2,065	+44.958%
2025-06-13	26.290000	26.345000	26.100000	26.1000	-1.102%	1,740	+45.291%
2025-06-12	26.300000	26.390900	26.300000	26.3909	+0.613%	1,306	+43.690%
2025-06-11	26.490000	26.490000	26.210000	26.2300	-0.228%	2,244	+44.571%
2025-06-10	26.080000	26.450000	26.080000	26.2900	+0.535%	4,912	+44.241%
2025-06-09	25.945000	26.150000	25.945000	26.1500	+0.577%	701	+45.013%
2025-06-06	26.030000	26.030000	25.900000	26.0000	+1.761%	2,772	+45.850%
2025-06-05	25.620000	25.690000	25.550000	25.5500	-0.700%	1,263	+48.419%
2025-06-04	25.840000	25.880000	25.730000	25.7300	+0.078%	928	+47.380%
2025-06-03	25.620000	25.740000	25.620000	25.7100	+0.273%	1,289	+47.495%
2025-06-02	25.390000	25.640000	25.390000	25.6400	+0.431%	1,029	+47.898%
2025-05-30	25.330000	25.530000	25.330000	25.5300	-0.429%	912	+48.535%
2025-05-29	25.530000	25.640000	25.460000	25.6400	+1.264%	2,616	+47.898%
2025-05-28	25.490000	25.490000	25.301000	25.3200	-0.685%	6,307	+49.767%
2025-05-27	25.490000	25.562400	25.330200	25.4947	+1.330%	3,235	+48.741%
2025-05-23	24.860000	25.160000	24.860000	25.1600	+0.223%	511	+50.719%
2025-05-22	25.080000	25.200000	25.019900	25.1039	-0.302%	2,167	+51.056%
2025-05-21	25.330000	25.470000	25.180000	25.1800	-2.023%	1,317	+50.600%
2025-05-20	25.520000	25.700000	25.520000	25.7000	+1.101%	714	+47.553%
2025-05-19	25.110000	25.420000	25.110000	25.4200	+0.626%	1,874	+49.178%
2025-05-16	24.990000	25.270000	24.990000	25.2619	+1.705%	1,003	+50.111%
2025-05-15	24.360000	24.838400	24.360000	24.8384	+2.426%	3,751	+52.671%
2025-05-14	24.860000	24.860000	24.250000	24.2500	-2.336%	3,948	+56.375%
2025-05-13	25.210000	25.210000	24.830000	24.8300	-2.206%	1,845	+52.723%
2025-05-12	25.209400	25.525659	25.060000	25.3900	+3.548%	6,651	+49.354%
2025-05-09	25.140000	25.140000	24.520000	24.5200	-1.802%	278,485	+54.653%
2025-05-08	24.975000	25.100000	24.950000	24.9700	-0.160%	266,134	+51.866%
2025-05-07	24.780000	25.010000	24.780000	25.0100	+1.584%	1,749	+51.623%
2025-05-06	25.470000	25.470000	24.590000	24.6200	-3.676%	3,142	+54.025%
2025-05-05	25.470000	25.591900	25.470000	25.5595	-0.778%	414	+48.364%
2025-05-02	25.630000	25.800000	25.630000	25.7600	+1.457%	1,382	+47.209%
2025-05-01	25.550000	25.550000	25.390000	25.3900	-2.346%	1,468	+49.354%
2025-04-30	25.790000	26.000000	25.786000	26.0000	+1.167%	1,034	+45.850%
2025-04-29	25.839100	25.839100	25.700000	25.7000	+1.062%	679	+47.553%
2025-04-28	25.461300	25.461300	25.430000	25.4300	+0.833%	152	+49.119%
2025-04-25	25.040000	25.220000	24.880000	25.2200	+0.840%	2,165	+50.361%
2025-04-24	24.630000	25.010000	24.630000	25.0100	+1.534%	888	+51.623%
2025-04-23	24.850000	24.910000	24.520000	24.6321	+0.334%	6,816	+53.950%
2025-04-22	24.180000	24.550000	24.180000	24.5500	+2.079%	1,264	+54.464%
2025-04-21	24.180000	24.270000	23.880000	24.0500	-1.273%	6,264	+57.676%
2025-04-17	24.305000	24.448900	24.300000	24.3600	+1.458%	4,213	+55.669%
2025-04-16	24.420000	24.420000	23.830000	24.0100	-1.518%	2,915	+57.938%
2025-04-15	24.560000	24.560000	24.330000	24.3800	-0.611%	1,410	+55.541%
2025-04-14	24.350000	24.580000	24.200000	24.5300	+2.038%	2,676	+54.590%
2025-04-11	23.690000	24.050000	23.410000	24.0400	+1.994%	6,745	+57.741%
2025-04-10	24.530000	24.530000	23.570000	23.5700	-5.113%	3,720	+60.887%
2025-04-09	23.285000	24.840000	23.285000	24.8400	+4.370%	18,359	+52.661%
2025-04-08	25.200000	25.200000	23.800000	23.8000	-3.605%	2,825	+59.332%
2025-04-07	24.570000	24.880000	24.570000	24.6900	-1.240%	6,839	+53.588%
2025-04-04	25.000000	25.000000	25.000000	25.0000	-5.980%	434	+51.684%
2025-04-03	26.800000	26.800000	26.570000	26.5900	-1.555%	1,511	+42.614%
2025-04-02	26.680000	27.010000	26.680000	27.0100	+1.085%	998	+40.396%
2025-04-01	27.130000	27.220100	26.720000	26.7200	-2.801%	934	+41.920%
2025-03-31	27.220000	27.490000	27.215500	27.4900	+0.807%	1,321	+37.945%
2025-03-28	27.350000	27.350000	27.180000	27.2700	-0.363%	1,868	+39.058%
2025-03-27	27.390000	27.390000	27.369400	27.3694	-0.583%	536	+38.553%
2025-03-26	27.700000	27.700000	27.469000	27.5300	-0.685%	1,260	+37.744%
2025-03-25	27.960000	27.960000	27.630000	27.7200	-2.015%	1,253	+36.800%
2025-03-24	28.302200	28.340000	28.290000	28.2900	+0.397%	1,317	+34.044%
2025-03-21	28.178100	28.178100	28.178100	28.1781	-0.184%	463	+34.576%
2025-03-20	28.310000	28.310000	28.090100	28.2300	-0.458%	4,249	+34.329%
2025-03-19	28.190000	28.360000	28.190000	28.3600	+0.330%	304	+33.713%
2025-03-18	28.330000	28.330000	28.240000	28.2666	-0.430%	1,360	+34.155%
2025-03-17	27.890500	28.420000	27.890500	28.3887	+1.507%	1,354	+33.578%
2025-03-14	27.850000	27.967100	27.850000	27.9671	+0.432%	3,765	+35.591%
2025-03-13	27.846800	27.846800	27.846800	27.8468	-0.262%	107	+36.177%
2025-03-12	27.920000	28.049700	27.920000	27.9200	-1.122%	1,150	+35.820%
2025-03-11	28.720000	28.720000	28.236700	28.2367	-1.669%	1,709	+34.297%
2025-03-10	28.940000	28.940000	28.715900	28.7159	+0.403%	1,926	+32.056%
2025-03-07	28.190000	28.785000	28.190000	28.6006	+1.280%	1,375	+32.588%
2025-03-06	28.080000	28.239000	28.080000	28.2390	-0.048%	5,392	+34.286%
2025-03-05	28.015600	28.290000	28.015600	28.2525	+0.865%	1,852	+34.222%
2025-03-04	28.180000	28.270000	28.010200	28.0102	-0.590%	1,543	+35.383%
2025-03-03	28.400000	28.400000	28.120000	28.1765	-0.225%	2,226	+34.584%
2025-02-28	27.880000	28.240000	27.860000	28.2400	+1.361%	1,888	+34.281%
2025-02-27	27.890000	28.012000	27.860900	27.8609	-0.711%	1,225	+36.108%
2025-02-26	28.260000	28.260000	28.060000	28.0604	-1.276%	1,608	+35.141%
2025-02-25	28.430000	28.438800	28.305000	28.4230	+0.559%	5,592	+33.417%
2025-02-24	28.220000	28.370000	28.220000	28.2650	+0.968%	2,922	+34.162%
2025-02-21	28.000000	28.000000	27.994000	27.9940	+0.433%	475	+35.461%
2025-02-20	27.680000	27.873200	27.661000	27.8732	+0.704%	8,293	+36.048%
2025-02-19	27.470000	27.700000	27.470000	27.6784	+1.201%	2,235	+37.006%
2025-02-18	27.010000	27.440000	27.010000	27.3500	+0.299%	3,199	+38.651%
2025-02-14	27.302600	27.302600	27.268400	27.2684	-1.319%	455	+39.066%
2025-02-13	27.415000	27.632800	27.415000	27.6328	+1.052%	1,965	+37.232%
2025-02-12	27.160000	27.349900	27.160000	27.3450	+0.507%	1,776	+38.676%
2025-02-11	27.100000	27.209700	27.100000	27.2070	-0.106%	1,353	+39.380%
2025-02-10	27.420000	27.420000	27.220000	27.2359	-0.480%	4,236	+39.232%
2025-02-07	27.436800	27.436800	27.340000	27.3672	-1.308%	1,710	+38.564%
2025-02-06	27.880000	27.960000	27.700000	27.7300	-0.982%	35,505	+36.751%
2025-02-05	27.820000	28.005000	27.820000	28.0050	+1.431%	1,274	+35.408%
2025-02-04	27.510000	27.620000	27.500000	27.6100	-0.529%	1,396	+37.345%
2025-02-03	27.440000	27.756800	27.440000	27.7568	+0.052%	440	+36.619%
2025-01-31	28.000000	28.017200	27.742300	27.7423	-0.465%	3,160	+36.690%
2025-01-30	27.850000	27.980000	27.805000	27.8720	+0.585%	2,127	+36.054%
2025-01-29	27.685000	27.800000	27.550000	27.7100	+0.362%	3,180	+36.850%
2025-01-28	27.819900	27.819900	27.610000	27.6100	-1.216%	1,029	+37.345%
2025-01-27	27.850000	27.950000	27.740000	27.9500	+2.067%	3,831	+35.674%
2025-01-24	27.410000	27.437400	27.280000	27.3840	-0.140%	3,088	+38.479%
2025-01-23	27.025000	27.422500	27.025000	27.4225	+1.415%	2,122	+38.284%