Dark

FTXR
First Trust Nasdaq Transportation ETF
stock NASDAQ ETF

At Close

Jul 24, 2026 3:59:32 PM EDT

45.20USD+0.892%(+0.40)4,310,321

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-44.80)0

After-hours

Jul 24, 2026 4:44:30 PM EDT

45.31USD+0.243%(+0.11)321,886

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	44.930000	45.500000	44.770000	45.1800	+0.847%	4,310,321	0.000%
2026-07-23	44.990000	45.260000	44.560000	44.8004	-1.225%	74,735	+0.847%
2026-07-22	45.000000	45.660000	45.000000	45.3559	+0.448%	25,932	-0.388%
2026-07-21	44.541700	45.260000	44.541700	45.1535	+1.377%	24,176	+0.059%
2026-07-20	45.400000	45.400000	44.460100	44.5400	-1.282%	29,290	+1.437%
2026-07-17	45.260000	45.510000	44.990000	45.1184	-1.192%	12,524	+0.137%
2026-07-16	44.740000	45.695400	44.740000	45.6626	+1.778%	66,580	-1.057%
2026-07-15	45.080000	45.260000	44.715000	44.8647	-0.098%	53,195	+0.703%
2026-07-14	44.930000	45.030000	44.760100	44.9089	-0.114%	35,276	+0.604%
2026-07-13	45.270000	45.449900	44.960000	44.9600	-0.969%	31,008	+0.489%
2026-07-10	45.290000	45.565000	45.190000	45.3998	+0.503%	104,383	-0.484%
2026-07-09	44.740000	45.503400	44.740000	45.1725	+1.485%	28,580	+0.017%
2026-07-08	44.450000	44.549400	43.900000	44.5117	-0.831%	52,803	+1.501%
2026-07-07	45.450000	45.660000	44.780000	44.8845	-1.474%	36,508	+0.658%
2026-07-06	45.180000	45.620000	45.180000	45.5561	+1.008%	70,207	-0.826%
2026-07-02	45.900000	45.965000	44.625000	45.1017	-0.884%	18,720	+0.174%
2026-07-01	45.550000	46.019800	45.380000	45.5041	-0.150%	116,719	-0.712%
2026-06-30	45.440000	45.690000	45.320000	45.5724	+0.137%	86,358	-0.861%
2026-06-29	45.300000	45.550000	45.080000	45.5100	+0.619%	52,040	-0.725%
2026-06-26	45.110000	45.600000	45.080000	45.2300	-0.355%	1,427,929	-0.111%
2026-06-25	44.710000	45.790000	44.710000	45.3913	+1.722%	111,484	-0.466%
2026-06-24	44.410000	44.830000	44.340000	44.6230	+0.892%	151,450	+1.248%
2026-06-23	44.370000	44.600000	44.170000	44.2284	-1.254%	20,821	+2.152%
2026-06-22	44.450000	45.240000	44.450000	44.7900	+0.933%	47,397	+0.871%
2026-06-18	44.510000	44.576671	44.210000	44.3760	+1.091%	30,959	+1.812%
2026-06-17	45.190000	45.190000	43.860000	43.8970	-2.834%	151,537	+2.923%
2026-06-16	45.610000	45.710000	45.150000	45.1775	-0.709%	20,112	+0.006%
2026-06-15	46.100000	46.170000	45.470000	45.5000	+0.439%	22,793	-0.703%
2026-06-12	45.120000	45.370000	44.920000	45.3010	+0.803%	13,464	-0.267%
2026-06-11	43.720000	44.950000	43.510000	44.9400	+3.641%	217,668	+0.534%
2026-06-10	44.430000	44.430000	43.330000	43.3611	-3.427%	19,084	+4.195%
2026-06-09	45.000000	45.280000	43.980000	44.8999	+0.672%	18,143	+0.624%
2026-06-08	44.360000	44.840000	44.280000	44.6000	+0.984%	133,924	+1.300%
2026-06-05	44.520000	44.590000	44.040000	44.1656	-0.903%	17,895	+2.297%
2026-06-04	44.630000	44.693000	44.475000	44.5682	+0.455%	9,448	+1.373%
2026-06-03	44.070000	44.754400	44.070000	44.3662	-0.024%	12,004	+1.834%
2026-06-02	44.480000	44.708900	44.180000	44.3769	-0.135%	15,314	+1.810%
2026-06-01	44.380000	44.490000	43.990000	44.4369	-0.931%	15,942	+1.672%
2026-05-29	45.120000	45.160000	44.640000	44.8543	+0.096%	35,860	+0.726%
2026-05-28	44.420000	44.905000	44.260000	44.8115	+0.115%	23,033	+0.822%
2026-05-27	44.200000	44.800000	44.200000	44.7600	+2.270%	16,575	+0.938%
2026-05-26	43.110000	43.830000	43.010000	43.7663	+2.510%	24,988	+3.230%
2026-05-22	42.400000	42.890000	42.400000	42.6946	+1.561%	22,550	+5.821%
2026-05-21	41.310290	42.185000	41.290000	42.0385	+0.805%	50,345	+7.473%
2026-05-20	40.640000	41.790000	40.640000	41.7026	+3.014%	42,762	+8.339%
2026-05-19	40.640000	40.780000	40.100000	40.4825	-1.238%	36,303	+11.604%
2026-05-18	41.460000	41.460000	40.889700	40.9900	-0.663%	19,696	+10.222%
2026-05-15	41.630000	41.630000	41.263600	41.2636	-2.222%	16,378	+9.491%
2026-05-14	41.780000	42.440000	41.760000	42.2015	+1.854%	65,713	+7.058%
2026-05-13	41.020000	41.600000	41.020000	41.4335	+0.823%	65,659	+9.042%
2026-05-12	41.328000	41.328000	40.710000	41.0952	-0.577%	9,630	+9.940%
2026-05-11	41.630000	41.630000	41.280000	41.3337	-1.186%	118,807	+9.305%
2026-05-08	41.770000	41.840000	41.620000	41.8300	+0.899%	3,819,545	+8.009%
2026-05-07	41.980000	42.025000	41.370000	41.4575	-0.486%	59,401	+8.979%
2026-05-06	41.418200	41.840000	41.410000	41.6600	+2.792%	45,444	+8.449%
2026-05-05	40.599900	40.599900	40.390000	40.5283	+1.693%	11,911	+11.478%
2026-05-04	40.590000	40.590000	39.825000	39.8535	-3.051%	116,590	+13.365%
2026-05-01	41.410000	41.420000	41.090000	41.1076	-0.785%	115,530	+9.907%
2026-04-30	40.680000	41.432700	40.680000	41.4327	+2.051%	4,919	+9.044%
2026-04-29	40.990000	41.080000	40.431700	40.6000	-1.234%	35,280	+11.281%
2026-04-28	41.320000	41.320000	40.900000	41.1072	-0.923%	38,391	+9.908%
2026-04-27	41.445000	41.580000	41.310000	41.4900	-0.250%	142,879	+8.894%
2026-04-24	41.655000	41.800000	41.470000	41.5940	-0.077%	40,312	+8.621%
2026-04-23	41.110000	41.950000	41.110000	41.6262	+2.335%	31,502	+8.537%
2026-04-22	41.200000	41.200000	40.650000	40.6766	-1.006%	46,226	+11.071%
2026-04-21	41.590000	41.740000	41.000000	41.0900	-1.025%	55,626	+9.954%
2026-04-20	41.240000	41.555000	41.230000	41.5155	-0.017%	76,837	+8.827%
2026-04-17	41.200000	42.140000	41.200000	41.5225	+2.677%	83,649	+8.808%
2026-04-16	40.080000	40.610000	40.080000	40.4400	+0.848%	66,501	+11.721%
2026-04-15	40.360000	40.360000	39.795000	40.1000	-0.551%	36,816	+12.668%
2026-04-14	40.080000	40.500000	40.080000	40.3220	+1.720%	230,077	+12.048%
2026-04-13	39.190000	39.670000	39.120100	39.6400	+0.101%	75,370	+13.976%
2026-04-10	39.810000	39.880000	39.490000	39.6000	-0.366%	86,847	+14.091%
2026-04-09	39.510000	39.910000	39.260000	39.7455	+0.622%	129,508	+13.673%
2026-04-08	39.920000	39.920000	39.355100	39.4997	+3.865%	16,053	+14.381%
2026-04-07	37.790000	38.080000	37.660000	38.0300	-0.419%	93,987	+18.801%
2026-04-06	38.080000	38.220000	37.980000	38.1900	+0.105%	55,284	+18.303%
2026-04-02	37.840000	38.450000	37.510000	38.1500	-1.191%	142,068	+18.427%
2026-04-01	38.690000	38.880000	38.555000	38.6100	+1.312%	126,038	+17.016%
2026-03-31	37.420000	38.220000	37.310000	38.1100	+3.504%	27,847	+18.552%
2026-03-30	37.440000	37.460000	36.750000	36.8200	-1.048%	230,024	+22.705%
2026-03-27	37.680000	37.800000	37.110000	37.2100	-2.156%	569,828	+21.419%
2026-03-26	38.180000	38.590000	37.920000	38.0300	-1.298%	137,681	+18.801%
2026-03-25	38.910000	38.980000	38.430000	38.5300	+0.837%	78,629	+17.259%
2026-03-24	37.700000	38.525000	37.690000	38.2100	+0.951%	131,648	+18.241%
2026-03-23	38.060000	38.570000	37.840100	37.8500	+2.547%	74,056	+19.366%
2026-03-20	37.510000	37.510000	36.770100	36.9100	-1.913%	127,303	+22.406%
2026-03-19	37.230000	37.650000	37.028927	37.6300	-0.106%	18,290	+20.064%
2026-03-18	37.910000	38.205400	37.650000	37.6700	-1.387%	34,361	+19.936%
2026-03-17	38.325000	38.330700	37.840000	38.2000	+1.378%	49,048	+18.272%
2026-03-16	37.550000	37.930000	37.510000	37.6809	+1.048%	54,576	+19.902%
2026-03-13	37.780000	37.780000	37.140000	37.2900	-0.719%	332,357	+21.158%
2026-03-12	38.000000	38.100000	37.500000	37.5600	-2.732%	163,404	+20.288%
2026-03-11	38.940000	39.013200	38.470000	38.6150	-0.374%	140,021	+17.001%
2026-03-10	39.140000	39.680000	38.740000	38.7600	-0.819%	147,804	+16.563%
2026-03-09	38.030000	39.210000	37.420100	39.0800	+0.540%	254,990	+15.609%
2026-03-06	39.180000	39.180000	38.740000	38.8700	-2.776%	52,963	+16.234%
2026-03-05	40.890000	41.050000	39.760000	39.9800	-3.344%	135,273	+13.007%
2026-03-04	41.450000	41.740000	41.290000	41.3632	+0.714%	144,917	+9.228%
2026-03-03	40.270000	41.430000	40.120000	41.0700	-1.911%	313,155	+10.007%
2026-03-02	41.260000	41.890000	41.210000	41.8700	-0.782%	320,525	+7.905%
2026-02-27	42.550000	42.550000	42.050000	42.2000	-1.860%	30,818,465	+7.062%
2026-02-26	42.900000	43.255000	42.667424	43.0000	+0.632%	398,353	+5.070%
2026-02-25	42.975000	44.850000	42.465000	42.7300	-0.210%	2,017,208	+5.734%
2026-02-24	42.270000	42.890000	42.270000	42.8200	+2.052%	9,428	+5.511%
2026-02-23	42.410000	42.410000	41.820000	41.9591	-2.477%	4,218	+7.676%
2026-02-20	42.820000	43.024700	42.560000	43.0247	+1.384%	26,355	+5.009%
2026-02-19	42.950000	42.950000	42.351000	42.4372	-1.537%	8,583	+6.463%
2026-02-18	42.870000	43.310000	42.870000	43.0996	+0.558%	1,300	+4.827%
2026-02-17	42.490000	43.029800	42.490000	42.8603	+0.678%	24,995	+5.412%
2026-02-13	42.250000	42.769400	42.250000	42.5716	+0.757%	3,861	+6.127%
2026-02-12	43.710000	43.710000	41.840000	42.2517	-1.931%	36,015	+6.931%
2026-02-11	43.720000	43.720000	42.980000	43.0836	+0.557%	4,074	+4.866%
2026-02-10	42.680000	42.855000	42.680000	42.8450	+0.398%	1,246	+5.450%
2026-02-09	42.720000	42.873000	42.675300	42.6753	-0.811%	5,600	+5.869%
2026-02-06	41.900000	43.060000	41.900000	43.0243	+3.031%	7,144	+5.010%
2026-02-05	41.960000	41.960000	41.660000	41.7586	-1.011%	2,056	+8.193%
2026-02-04	42.300000	42.349600	41.760000	42.1850	+1.752%	3,503	+7.100%
2026-02-03	41.050000	41.780000	41.050000	41.4586	+1.764%	6,472	+8.976%
2026-02-02	39.920000	40.740000	39.920000	40.7400	+2.039%	9,525	+10.898%
2026-01-30	39.790000	39.950000	39.790000	39.9259	-0.570%	3,779	+13.160%
2026-01-29	40.049000	40.280000	39.960000	40.1547	+0.605%	2,375	+12.515%
2026-01-28	40.170000	40.170000	39.913200	39.9132	-0.640%	3,822	+13.196%
2026-01-27	40.060000	40.350000	40.060000	40.1702	+0.905%	8,335	+12.471%
2026-01-26	40.050000	40.087800	39.810000	39.8100	-0.667%	13,908	+13.489%
2026-01-23	40.206500	40.206500	40.030000	40.0774	-1.192%	3,748	+12.732%
2026-01-22	40.850000	40.860000	40.560800	40.5608	+0.629%	62,304	+11.388%
2026-01-21	40.060000	40.341000	39.910000	40.3072	+2.932%	5,861	+12.089%
2026-01-20	39.530000	39.530000	39.050000	39.1590	-2.776%	3,759	+15.376%
2026-01-16	40.590000	40.590000	40.245000	40.2772	-0.844%	6,155	+12.173%
2026-01-15	40.290000	40.700000	40.290000	40.6200	+1.440%	3,143	+11.226%
2026-01-14	40.435000	40.435000	40.043400	40.0434	-0.850%	922	+12.828%
2026-01-13	40.450000	40.510000	40.386800	40.3868	-0.439%	2,189	+11.868%
2026-01-12	40.280000	40.565000	40.280000	40.5650	-0.185%	2,183	+11.377%
2026-01-09	40.540000	40.640000	40.430000	40.6400	+0.642%	1,432	+11.171%
2026-01-08	39.860000	40.499000	39.860000	40.3808	+1.638%	3,023	+11.885%
2026-01-07	39.909800	39.910000	39.710000	39.7300	-0.923%	3,633	+13.718%
2026-01-06	39.640000	40.170000	39.640000	40.1003	+1.110%	13,327	+12.667%
2026-01-05	39.669900	39.911000	39.660000	39.6600	+1.489%	5,389	+13.918%
2026-01-02	38.940000	39.090000	38.805000	39.0781	+0.831%	4,439	+15.615%
2025-12-31	38.980000	38.980000	38.756000	38.7560	-0.717%	1,219	+16.575%
2025-12-30	39.290000	39.290000	39.030000	39.0359	-0.284%	2,722	+15.740%
2025-12-29	39.344400	39.409400	39.147200	39.1472	-1.068%	5,155	+15.411%
2025-12-26	39.590000	39.700000	39.470000	39.5700	-0.265%	49,318	+14.177%
2025-12-24	39.630000	39.720000	39.600000	39.6750	+0.329%	3,409	+13.875%
2025-12-23	39.680000	39.680000	39.545000	39.5450	-0.915%	5,798	+14.250%
2025-12-22	39.711000	39.969600	39.711000	39.9100	+0.996%	17,209	+13.205%
2025-12-19	39.350000	39.539000	39.337200	39.5165	+0.518%	2,941	+14.332%
2025-12-18	39.290000	39.619000	39.250000	39.3127	+0.894%	5,071	+14.925%
2025-12-17	39.510000	39.510000	38.950000	38.9644	-1.588%	1,946	+15.952%
2025-12-16	39.350000	39.593000	39.290000	39.5930	+0.554%	6,974	+14.111%
2025-12-15	39.216200	39.374700	39.000000	39.3747	+0.844%	7,835	+14.744%
2025-12-12	39.280000	39.280000	39.000000	39.0450	-0.580%	3,308	+15.713%
2025-12-11	38.940000	39.272700	38.940000	39.2727	+0.503%	2,248	+15.042%
2025-12-10	38.176800	39.150000	38.176800	39.0760	+3.142%	8,420	+15.621%
2025-12-09	37.760000	38.019800	37.760000	37.8857	+0.224%	3,698	+19.253%
2025-12-08	37.860000	37.860000	37.801100	37.8011	-0.615%	852	+19.520%
2025-12-05	37.700000	38.130000	37.700000	38.0350	+0.713%	35,842	+18.785%
2025-12-04	37.840500	37.900000	37.724200	37.7657	-0.013%	2,048	+19.632%
2025-12-03	37.500000	37.770500	37.500000	37.7705	+2.225%	167,761	+19.617%
2025-12-02	36.760000	36.948500	36.760000	36.9485	+0.505%	627	+22.278%
2025-12-01	36.763000	36.763000	36.763000	36.7630	-0.386%	170	+22.895%
2025-11-28	36.770000	37.050000	36.770000	36.9055	+0.323%	1,313	+22.421%
2025-11-26	36.707000	36.881000	36.707000	36.7866	+1.039%	1,213	+22.816%
2025-11-25	36.510000	36.510000	36.408300	36.4083	+2.003%	3,326	+24.093%
2025-11-24	35.330100	35.790000	35.330100	35.6932	+1.325%	2,960	+26.579%
2025-11-21	35.451000	35.451000	35.226300	35.2263	+3.199%	1,341	+28.256%
2025-11-20	34.990000	35.270000	34.134400	34.1344	-1.727%	3,753	+32.359%
2025-11-19	34.840000	34.950000	34.710000	34.7342	-0.139%	3,504	+30.074%
2025-11-18	34.831000	34.860000	34.782400	34.7824	+0.257%	1,318	+29.893%
2025-11-17	35.041200	35.068800	34.600000	34.6932	-2.226%	3,614	+30.227%
2025-11-14	35.490000	35.500000	35.483100	35.4831	-0.781%	1,232	+27.328%
2025-11-13	36.250000	36.300000	35.760000	35.7625	-1.817%	2,723	+26.333%
2025-11-12	36.497200	36.530000	36.380000	36.4244	+1.046%	1,622	+24.038%
2025-11-11	36.047500	36.047500	36.047500	36.0475	-0.018%	925	+25.335%
2025-11-10	35.920000	36.054000	35.920000	36.0540	+0.052%	890	+25.312%
2025-11-07	35.363000	36.035200	35.363000	36.0352	+1.028%	3,771	+25.377%
2025-11-06	35.585300	35.841400	35.585300	35.6686	-0.847%	1,464	+26.666%
2025-11-05	35.530000	35.999900	35.530000	35.9732	+2.168%	1,833	+25.593%
2025-11-04	35.450000	35.470000	35.210000	35.2100	-1.648%	1,415	+28.316%
2025-11-03	35.800000	35.910500	35.690000	35.8000	-0.104%	8,688	+26.201%
2025-10-31	35.320000	35.837200	35.320000	35.8372	+1.048%	794	+26.070%
2025-10-30	35.700000	35.765000	35.465600	35.4656	-0.737%	422	+27.391%
2025-10-29	35.900000	36.030000	35.729000	35.7290	-0.235%	9,660	+26.452%
2025-10-28	35.930000	36.121600	35.813000	35.8130	-0.557%	5,108	+26.155%
2025-10-27	36.044800	36.044800	35.870000	36.0135	+0.337%	7,348	+25.453%
2025-10-24	35.440000	35.949800	35.440000	35.8924	+1.754%	3,192	+25.876%
2025-10-23	35.560000	35.560000	35.273800	35.2738	-0.918%	618	+28.084%
2025-10-22	35.951700	35.951700	35.567100	35.6007	-1.293%	1,156	+26.908%
2025-10-21	36.067200	36.067200	36.067200	36.0672	+1.936%	314	+25.266%
2025-10-20	35.305000	35.459000	35.305000	35.3822	+1.298%	5,064	+27.691%
2025-10-17	34.845860	35.020000	34.845860	34.9289	+0.406%	816	+29.348%
2025-10-16	34.819900	34.819900	34.669900	34.7877	-0.634%	785	+29.873%
2025-10-15	34.962800	35.009600	34.690300	35.0096	+0.767%	744	+29.050%
2025-10-14	34.290800	34.791900	34.290800	34.7432	+1.660%	859	+30.040%
2025-10-13	34.010000	34.238000	34.010000	34.1760	+1.662%	1,084	+32.198%
2025-10-10	34.700000	34.700000	33.617400	33.6174	-2.935%	1,570	+34.395%
2025-10-09	34.620000	34.641600	34.588200	34.6340	-0.768%	7,235	+30.450%
2025-10-08	34.670000	35.000000	34.670000	34.9022	+0.419%	2,791	+29.447%
2025-10-07	35.140000	35.140000	34.756700	34.7567	-2.250%	1,962	+29.989%
2025-10-06	35.440000	35.650000	35.220000	35.5566	+0.714%	22,765	+27.065%
2025-10-03	35.220000	35.340000	35.180000	35.3046	+0.598%	3,120	+27.972%
2025-10-02	35.070300	35.131500	35.060000	35.0947	-0.188%	4,034	+28.737%
2025-10-01	35.010000	35.160700	35.010000	35.1607	+0.325%	877	+28.496%
2025-09-30	35.100000	35.100000	34.766100	35.0467	-0.436%	2,547	+28.914%
2025-09-29	35.400000	35.400000	34.950100	35.2000	+0.328%	5,412	+28.352%
2025-09-26	34.760000	35.085000	34.760000	35.0850	+1.387%	1,354	+28.773%
2025-09-25	34.750000	34.750000	34.605000	34.6050	-1.347%	943	+30.559%
2025-09-24	35.320000	35.320000	35.029300	35.0774	-0.216%	2,794	+28.801%
2025-09-23	35.170000	35.520000	35.153300	35.1533	+0.057%	1,064	+28.523%
2025-09-22	35.060000	35.133400	35.005000	35.1334	+0.069%	3,009	+28.596%
2025-09-19	35.265000	35.265000	35.030000	35.1092	-0.245%	1,413	+28.684%
2025-09-18	35.160000	35.250000	35.160000	35.1953	+0.570%	1,426	+28.369%
2025-09-17	35.219000	35.500000	34.880000	34.9958	-0.143%	2,047	+29.101%
2025-09-16	35.080000	35.080000	35.045800	35.0458	+0.281%	641	+28.917%
2025-09-15	35.210000	35.210000	34.945000	34.9477	-0.094%	2,072	+29.279%
2025-09-12	35.110000	35.130000	34.980700	34.9807	-0.183%	4,134	+29.157%
2025-09-11	34.260000	35.044700	34.260000	35.0447	+1.978%	13,769	+28.921%
2025-09-10	34.500000	34.510000	34.250000	34.3650	+0.044%	2,965	+31.471%
2025-09-09	34.640000	34.640000	34.308000	34.3500	-0.949%	1,692	+31.528%
2025-09-08	34.890000	34.890000	34.510000	34.6790	-0.249%	3,980	+30.281%
2025-09-05	34.740000	34.930000	34.630000	34.7655	+0.491%	2,311	+29.956%
2025-09-04	34.490000	34.610000	34.430000	34.5958	+0.579%	8,311	+30.594%
2025-09-03	34.520000	34.599900	34.348700	34.3968	-0.251%	25,074	+31.349%
2025-09-02	34.670000	34.670000	34.200000	34.4833	-0.546%	29,587	+31.020%
2025-08-29	34.830000	34.830000	34.600000	34.6727	-0.260%	17,451	+30.304%
2025-08-28	34.679500	34.763000	34.679500	34.7630	-0.255%	787	+29.966%
2025-08-27	34.730000	34.880000	34.730000	34.8519	+0.129%	4,217	+29.634%
2025-08-26	34.600100	34.807100	34.600100	34.8071	+0.526%	686	+29.801%
2025-08-25	34.619200	34.670700	34.619200	34.6251	-0.689%	663	+30.483%
2025-08-22	33.750000	34.865300	33.750000	34.8653	+3.709%	1,057	+29.584%
2025-08-21	33.618400	33.618400	33.618400	33.6184	-0.853%	309	+34.391%
2025-08-20	34.188600	34.188600	33.880000	33.9078	-1.185%	936	+33.244%
2025-08-19	34.260000	34.700000	34.250000	34.3144	+0.618%	1,409	+31.665%
2025-08-18	34.050000	34.120000	34.050000	34.1036	+0.419%	6,339	+32.479%
2025-08-15	34.120000	34.120000	33.961200	33.9612	-0.398%	1,913	+33.034%
2025-08-14	33.870000	34.096900	33.781900	34.0969	-0.467%	155,998	+32.505%
2025-08-13	33.810000	34.260000	33.810000	34.2569	+1.678%	90,455	+31.886%
2025-08-12	33.710000	33.710000	33.691400	33.6914	+3.150%	1,074	+34.100%
2025-08-11	32.740000	33.004500	32.630000	32.6624	-0.015%	1,232	+38.324%
2025-08-08	32.680000	32.790000	32.667200	32.6672	+0.575%	1,000	+38.304%
2025-08-07	32.610000	32.610000	32.370000	32.4805	-0.509%	12,155	+39.099%
2025-08-06	32.400000	32.690000	32.365000	32.6466	+0.930%	3,079	+38.391%
2025-08-05	32.110000	32.345700	32.101400	32.3457	+0.770%	1,968	+39.679%
2025-08-04	31.905100	32.098600	31.905100	32.0986	+1.405%	86,760	+40.754%
2025-08-01	31.390000	31.833100	31.390000	31.6539	-2.102%	5,757	+42.731%
2025-07-31	32.520000	32.550000	32.290000	32.3334	-0.299%	1,929	+39.732%
2025-07-30	32.840000	32.840000	32.258400	32.4303	-1.057%	1,741	+39.314%
2025-07-29	33.192800	33.192800	32.776600	32.7766	-2.327%	1,141	+37.842%
2025-07-28	33.490000	33.557400	33.480000	33.5574	+0.222%	853	+34.635%
2025-07-25	33.090000	33.485000	33.090000	33.4832	+1.494%	1,084	+34.933%
2025-07-24	33.230000	33.230000	32.970000	32.9904	-1.714%	1,216	+36.949%
2025-07-23	33.240000	33.610000	33.240000	33.5658	+1.496%	2,099	+34.601%
2025-07-22	32.810000	33.100000	32.770000	33.0710	+0.504%	3,169	+36.615%
2025-07-21	33.100000	33.119300	32.905000	32.9050	-0.243%	1,977	+37.304%
2025-07-18	33.200000	33.200000	32.880700	32.9850	-0.054%	4,132	+36.971%
2025-07-17	32.970000	33.190000	32.810000	33.0029	+0.809%	2,595	+36.897%
2025-07-16	32.646000	32.796000	32.640000	32.7380	+0.362%	1,560	+38.005%
2025-07-15	33.330000	33.330000	32.620000	32.6200	-1.747%	3,910	+38.504%
2025-07-14	32.941400	33.236000	32.941400	33.2000	+0.030%	1,347	+36.084%
2025-07-11	33.277100	33.287200	33.190000	33.1900	-1.014%	2,352	+36.125%
2025-07-10	33.643815	33.670000	33.530000	33.5300	+3.042%	388	+34.745%
2025-07-09	32.725000	32.725000	32.445200	32.5400	+0.092%	1,338	+38.844%
2025-07-08	32.370000	32.570000	32.370000	32.5100	+0.900%	561	+38.973%
2025-07-07	32.760000	32.760000	32.220000	32.2200	-2.233%	1,124	+40.223%
2025-07-03	32.956000	32.956000	32.956000	32.9560	+0.414%	337	+37.092%
2025-07-02	32.487700	32.860200	32.487700	32.8200	+1.547%	1,126	+37.660%
2025-07-01	31.360000	32.370000	31.360000	32.3200	+2.214%	4,352	+39.790%
2025-06-30	31.700000	31.700000	31.517800	31.6200	-0.472%	951	+42.884%
2025-06-27	31.480000	31.830000	31.480000	31.7700	+1.017%	3,019	+42.210%
2025-06-26	31.140100	31.450000	31.140100	31.4500	+0.608%	3,732	+43.657%
2025-06-25	31.549600	31.549600	31.260000	31.2600	-1.729%	88,152	+44.530%
2025-06-24	31.810500	31.880000	31.810000	31.8100	+0.920%	1,943	+42.031%
2025-06-23	31.136600	31.520000	31.136600	31.5200	+2.205%	1,904	+43.338%
2025-06-20	31.011000	31.011000	30.840000	30.8400	+0.162%	263	+46.498%
2025-06-18	31.030000	31.040000	30.790000	30.7900	+0.065%	625	+46.736%
2025-06-17	31.200000	31.200000	30.750000	30.7700	-2.162%	2,676	+46.831%
2025-06-16	31.450000	31.450000	31.450000	31.4500	+1.912%	156	+43.657%
2025-06-13	31.056200	31.056200	30.810000	30.8600	-1.782%	637	+46.403%
2025-06-12	31.350000	31.420000	31.340000	31.4200	-0.431%	2,560	+43.794%
2025-06-11	32.000000	32.000000	31.555900	31.5559	-1.449%	1,738	+43.174%
2025-06-10	31.841000	32.020000	31.841000	32.0200	+2.072%	721	+41.099%
2025-06-09	31.270000	31.460000	31.250000	31.3700	+0.513%	998	+44.023%
2025-06-06	31.060000	31.220000	31.060000	31.2100	+1.960%	1,654	+44.761%
2025-06-05	31.110000	31.110000	30.479300	30.6100	-2.017%	1,636	+47.599%
2025-06-04	31.288000	31.310000	31.180000	31.2400	-0.699%	1,159	+44.622%
2025-06-03	31.040000	31.548200	31.040000	31.4600	+1.190%	1,561	+43.611%
2025-06-02	30.830000	31.090000	30.830000	31.0900	-1.176%	1,850	+45.320%
2025-05-30	31.575553	31.575553	31.360000	31.4600	-0.254%	1,008	+43.611%
2025-05-29	31.520000	31.642500	31.450000	31.5400	+0.960%	2,837	+43.247%
2025-05-28	31.510000	31.510000	31.240000	31.2400	-1.327%	979	+44.622%
2025-05-27	31.280000	31.660200	31.280000	31.6602	+2.660%	1,079	+42.703%
2025-05-23	30.845000	30.965000	30.765000	30.8400	-1.122%	3,516	+46.498%
2025-05-22	30.950000	31.340000	30.910000	31.1900	+0.696%	5,496	+44.854%
2025-05-21	31.465200	31.515000	30.970000	30.9744	-2.688%	5,680	+45.862%
2025-05-20	32.030000	32.070000	31.720000	31.8300	-0.376%	3,132	+41.942%
2025-05-19	31.820000	32.020000	31.820000	31.9500	-0.498%	3,274	+41.408%
2025-05-16	31.950000	32.140000	31.830000	32.1100	+0.627%	5,656	+40.704%
2025-05-15	31.630000	31.910000	31.577000	31.9100	-0.156%	3,679	+41.586%
2025-05-14	32.073600	32.073600	31.920000	31.9600	+0.094%	938	+41.364%
2025-05-13	31.590000	32.100000	31.590000	31.9300	+1.429%	6,541	+41.497%
2025-05-12	31.500000	31.735000	31.450000	31.4800	+5.003%	27,660	+43.520%
2025-05-09	29.999000	29.999000	29.810000	29.9800	+0.067%	2,441	+50.700%
2025-05-08	29.480000	30.130000	29.480000	29.9600	+2.779%	14,067	+50.801%
2025-05-07	29.090000	29.200000	28.890000	29.1500	+0.483%	3,237	+54.991%
2025-05-06	28.830000	29.130000	28.830000	29.0100	-0.560%	9,611	+55.739%
2025-05-05	29.090000	29.370000	29.090000	29.1734	-0.320%	7,340	+54.867%
2025-05-02	29.030000	29.470000	29.030000	29.2672	+2.764%	9,001	+54.371%
2025-05-01	28.660000	28.660600	28.420000	28.4800	+0.070%	5,641	+58.638%
2025-04-30	28.150000	28.460000	27.820000	28.4600	-0.350%	4,119	+58.749%
2025-04-29	28.314400	28.560000	28.195800	28.5600	+0.105%	924	+58.193%
2025-04-28	28.550000	28.620300	28.350000	28.5300	+0.493%	1,863	+58.360%
2025-04-25	28.280000	28.499000	28.169000	28.3900	-0.421%	2,701	+59.141%
2025-04-24	28.450000	28.510000	28.411000	28.5100	+2.004%	3,975	+58.471%
2025-04-23	28.500000	28.500000	27.910000	27.9500	+1.933%	3,632	+61.646%
2025-04-22	27.250000	27.478000	27.250000	27.4200	+1.895%	7,487	+64.770%
2025-04-21	27.180000	27.180000	26.580000	26.9100	-2.074%	2,553	+67.893%
2025-04-17	27.586300	27.586300	27.480000	27.4800	+0.955%	5,241	+64.410%
2025-04-16	27.585000	27.585000	26.920000	27.2200	-1.945%	4,654	+65.981%
2025-04-15	27.750000	27.950000	27.600000	27.7600	-0.644%	4,997	+62.752%
2025-04-14	27.940000	28.010000	27.672100	27.9400	+1.591%	2,130	+61.704%
2025-04-11	27.210000	27.502500	27.210000	27.5025	+1.149%	1,303	+64.276%
2025-04-10	27.660400	27.660400	26.720000	27.1900	-5.884%	12,084	+66.164%
2025-04-09	25.470000	28.890000	25.470000	28.8900	+12.412%	3,448	+56.386%
2025-04-08	27.450000	27.450000	25.700000	25.7000	-3.129%	6,057	+75.798%
2025-04-07	26.030000	26.745200	26.030000	26.5300	-1.485%	3,849	+70.298%
2025-04-04	27.140000	27.190000	26.372000	26.9300	-3.856%	7,096	+67.768%
2025-04-03	28.650000	28.650000	27.960000	28.0100	-7.771%	4,688	+61.300%
2025-04-02	29.946500	30.370000	29.946500	30.3700	+1.844%	1,378	+48.765%
2025-04-01	29.425900	29.920000	29.240000	29.8200	+0.438%	4,539	+51.509%
2025-03-31	28.870000	29.750000	28.870000	29.6900	+0.406%	2,216	+52.172%
2025-03-28	30.110000	30.110000	29.511000	29.5700	-2.409%	11,993	+52.790%
2025-03-27	30.460000	30.647200	30.300000	30.3000	-2.132%	3,706	+49.109%
2025-03-26	31.055300	31.080000	30.856800	30.9600	-0.928%	4,917	+45.930%
2025-03-25	31.500000	31.530000	31.108700	31.2500	-0.255%	2,550	+44.576%
2025-03-24	30.700000	31.330000	30.700000	31.3300	+3.639%	8,799	+44.207%
2025-03-21	29.760000	30.230000	29.720000	30.2300	-0.132%	613	+49.454%
2025-03-20	30.090000	30.340000	30.090000	30.2700	-0.526%	906	+49.257%
2025-03-19	30.190000	30.430000	30.190000	30.4300	+1.610%	2,787	+48.472%
2025-03-18	30.110000	30.110000	29.890000	29.9477	-1.124%	4,552	+50.863%
2025-03-17	30.100000	30.390000	30.100000	30.2882	+0.625%	8,347	+49.167%
2025-03-14	29.982500	30.110000	29.900000	30.1000	+2.347%	1,881	+50.100%
2025-03-13	29.893900	29.948900	29.380000	29.4098	-1.935%	10,382	+53.622%
2025-03-12	30.330000	30.330000	29.750000	29.9900	-0.233%	2,770	+50.650%
2025-03-11	30.620000	30.620000	29.970000	30.0600	-1.668%	3,439	+50.299%
2025-03-10	31.181200	31.181200	30.420000	30.5698	-2.984%	3,710	+47.793%
2025-03-07	31.530000	31.560000	30.861400	31.5100	+0.255%	3,385	+43.383%
2025-03-06	31.400000	31.570000	31.380000	31.4298	-1.164%	2,420	+43.749%
2025-03-05	31.180000	31.800000	31.180000	31.8000	+2.746%	6,576	+42.075%
2025-03-04	31.330000	31.340000	30.750000	30.9500	-3.174%	5,403	+45.977%
2025-03-03	32.910000	32.910000	31.820000	31.9647	-2.037%	4,796	+41.343%
2025-02-28	32.630000	32.630000	32.260100	32.6295	+1.808%	18,774	+38.464%
2025-02-27	32.420000	32.420000	32.050000	32.0500	-1.747%	2,126	+40.967%
2025-02-26	32.860000	32.910000	32.560000	32.6200	-0.002%	5,949	+38.504%
2025-02-25	32.560000	32.620500	32.543400	32.6205	-0.633%	454	+38.502%
2025-02-24	32.860000	32.920000	32.828400	32.8284	-0.374%	588	+37.625%
2025-02-21	33.430000	33.430000	32.940000	32.9518	-3.227%	2,118	+37.109%
2025-02-20	33.830000	34.053600	33.790000	34.0507	-0.719%	921	+32.684%
2025-02-19	34.329300	34.365000	34.206700	34.2973	-0.180%	2,610	+31.730%
2025-02-18	34.407200	34.410000	34.359300	34.3593	+0.115%	1,322	+31.493%
2025-02-14	34.280000	34.370000	34.280000	34.3200	+0.734%	789	+31.643%
2025-02-13	34.040000	34.070000	33.785000	34.0700	+0.650%	2,805	+32.609%
2025-02-12	33.370000	33.940000	33.370000	33.8500	+0.326%	3,088	+33.471%
2025-02-11	33.820000	33.870000	33.740000	33.7400	-0.812%	2,680	+33.906%
2025-02-10	34.230000	34.240000	34.016300	34.0163	-0.450%	4,366	+32.819%
2025-02-07	34.450000	34.541200	34.170000	34.1700	-0.813%	4,431	+32.221%
2025-02-06	34.640000	34.640000	34.331000	34.4500	-0.351%	2,652	+31.147%
2025-02-05	34.730000	34.740000	34.571200	34.5712	-0.727%	927	+30.687%
2025-02-04	34.280000	34.824200	34.280000	34.8242	+1.472%	1,685	+29.737%
2025-02-03	34.130000	34.530000	33.990000	34.3189	-2.614%	28,325	+31.648%