Dark

GRID
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
stock NASDAQ ETF

Market Open

Oct 2, 2026 10:23:17 AM EDT

182.68USD+2.170%(+3.88)98,712

182.64Bid 182.90Ask 0.26Spread

Pre-market

Oct 2, 2026 9:17:30 AM EDT

181.15USD+1.314%(+2.35)2,180

After-hours

Sep 28, 2026 4:01:30 PM EDT

177.78USD+0.102%(+0.18)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	182.4900	183.650000	182.1800	182.6800	+2.170%	98,712	0.000%
2026-10-01	177.8500	179.105000	176.1300	178.8000	+0.954%	457,869	+2.170%
2026-09-30	178.5600	178.569600	177.0100	177.1100	-0.651%	335,469	+3.145%
2026-09-29	178.5000	178.990000	177.1600	178.2700	+0.417%	556,406	+2.474%
2026-09-28	178.6000	179.335000	176.3200	177.5300	-1.136%	657,012	+2.901%
2026-09-25	179.0900	180.080000	178.2500	179.5700	+0.735%	227,447	+1.732%
2026-09-24	177.5200	179.140000	176.6900	178.2600	-0.741%	299,251	+2.480%
2026-09-23	181.3800	181.820000	179.0700	179.5900	-1.788%	849,160	+1.721%
2026-09-22	181.3700	183.210000	180.8000	182.8600	+0.983%	394,877	-0.098%
2026-09-21	180.4000	181.419000	179.1500	181.0800	+1.588%	295,031	+0.884%
2026-09-18	177.0000	178.315000	176.4400	178.2500	+0.797%	660,052	+2.485%
2026-09-17	178.0950	178.470000	176.5900	176.8400	+1.492%	374,577	+3.302%
2026-09-16	174.8300	176.105000	172.9300	174.2400	+0.851%	387,104	+4.844%
2026-09-15	173.6200	174.035000	172.4400	172.7700	-0.127%	1,086,938	+5.736%
2026-09-14	172.7500	173.570000	171.6336	172.9900	-4.309%	663,998	+5.601%
2026-09-11	179.6400	181.260000	179.2500	180.7800	+1.997%	291,898	+1.051%
2026-09-10	177.5000	178.829900	177.0000	177.2400	-1.604%	292,567	+3.069%
2026-09-09	181.3700	182.400000	179.6608	180.1300	-1.011%	395,161	+1.416%
2026-09-08	181.6100	182.900000	181.1079	181.9700	+1.665%	364,315	+0.390%
2026-09-04	178.1000	179.680000	177.8900	178.9900	+0.817%	380,675	+2.062%
2026-09-03	176.1700	177.890000	175.0000	177.5400	+1.145%	341,139	+2.895%
2026-09-02	175.7100	175.870000	174.2027	175.5300	+0.034%	550,164	+4.073%
2026-09-01	176.3000	176.951500	174.7102	175.4700	-1.637%	1,176,606	+4.109%
2026-08-31	179.0100	179.450000	177.9874	178.3900	-0.446%	422,717	+2.405%
2026-08-28	182.4200	182.490000	178.9300	179.1900	-1.387%	407,430	+1.948%
2026-08-27	182.9100	182.970000	180.8300	181.7100	+0.487%	476,361	+0.534%
2026-08-26	179.6000	181.190000	179.5800	180.8300	+0.791%	344,430	+1.023%
2026-08-25	180.7850	181.000000	178.8250	179.4100	+0.679%	410,351	+1.823%
2026-08-24	179.4500	179.560000	177.3100	178.2000	-1.509%	385,191	+2.514%
2026-08-21	182.4400	182.585000	180.8600	180.9300	-0.127%	497,612	+0.967%
2026-08-20	181.8800	182.690000	180.8701	181.1600	-0.886%	637,360	+0.839%
2026-08-19	185.7700	185.770000	181.4400	182.7800	-0.533%	523,528	-0.055%
2026-08-18	186.2250	186.320000	183.4500	183.7600	-2.875%	388,566	-0.588%
2026-08-17	188.7700	189.829900	188.6000	189.2000	+0.708%	1,610,087	-3.446%
2026-08-14	187.6800	188.755000	187.3050	187.8700	-0.181%	361,624	-2.763%
2026-08-13	188.6700	188.869500	187.5000	188.2100	-0.365%	829,914	-2.938%
2026-08-12	191.3100	191.520000	188.6100	188.9000	+0.790%	614,755	-3.293%
2026-08-11	186.7600	188.690000	186.5900	187.4200	+1.215%	408,252	-2.529%
2026-08-10	187.6600	188.000000	185.0900	185.1700	-0.676%	284,152	-1.345%
2026-08-07	188.1200	188.560200	185.8400	186.4300	+0.453%	2,928,938	-2.011%
2026-08-06	186.0400	188.450000	185.0300	185.5900	-0.568%	436,023	-1.568%
2026-08-05	187.6800	188.900000	186.5900	186.6500	-0.059%	487,077	-2.127%
2026-08-04	185.8700	187.435000	183.7600	186.7600	+2.604%	741,549	-2.185%
2026-08-03	179.1000	182.180000	178.0700	182.0200	+1.489%	670,226	+0.363%
2026-07-31	180.7600	181.310000	177.1300	179.3500	+1.534%	656,214	+1.857%
2026-07-30	174.3800	177.000000	174.3250	176.6400	+5.444%	484,432	+3.419%
2026-07-29	171.1800	171.850000	166.4000	167.5200	-2.887%	939,930	+9.050%
2026-07-28	173.0400	173.280000	170.3500	172.5000	-2.244%	663,791	+5.901%
2026-07-27	178.7000	178.880000	174.3400	176.4600	-0.530%	606,127	+3.525%
2026-07-24	179.8100	179.810000	176.7600	177.4000	-1.335%	431,196	+2.976%
2026-07-23	178.1500	180.520000	178.0000	179.8000	-0.371%	500,460	+1.602%
2026-07-22	179.3600	181.315000	179.0300	180.4700	+0.183%	292,778	+1.225%
2026-07-21	179.7800	180.780000	178.7500	180.1400	+1.728%	569,397	+1.410%
2026-07-20	179.2200	179.990000	176.7850	177.0800	-0.433%	458,689	+3.162%
2026-07-17	175.5700	179.099900	174.3800	177.8500	+0.101%	486,059	+2.716%
2026-07-16	179.0200	179.383700	176.7200	177.6700	-2.716%	546,923	+2.820%
2026-07-15	185.5400	185.770000	180.1000	182.6300	-0.588%	631,206	+0.027%
2026-07-14	184.7600	185.548000	183.2600	183.7100	+1.273%	518,684	-0.561%
2026-07-13	183.3900	183.480000	181.0050	181.4000	-1.856%	387,446	+0.706%
2026-07-10	184.4100	185.499900	183.2000	184.8300	+0.358%	430,232	-1.163%
2026-07-09	184.9100	185.730000	183.5700	184.1700	+0.904%	431,476	-0.809%
2026-07-08	179.8200	182.750000	179.2800	182.5200	+0.082%	965,660	+0.088%
2026-07-07	184.9100	184.910000	180.7100	182.3700	-2.694%	633,562	+0.170%
2026-07-06	185.9500	188.335000	185.7700	187.4200	+1.765%	373,372	-2.529%
2026-07-02	188.5200	189.035000	182.3900	184.1700	-1.624%	950,717	-0.809%
2026-07-01	188.8000	189.580000	187.1000	187.2100	-2.368%	548,067	-2.420%
2026-06-30	189.1900	191.990000	188.8300	191.7500	+1.800%	679,939	-4.730%
2026-06-29	186.2600	188.510000	184.8700	188.3600	+1.756%	343,601	-3.016%
2026-06-26	187.4400	187.880000	184.5400	185.1100	-2.702%	616,144	-1.313%
2026-06-25	190.7500	191.425000	188.4400	190.2500	+1.116%	521,001	-3.979%
2026-06-24	188.0200	189.509500	186.4000	188.1500	-0.302%	766,482	-2.907%
2026-06-23	190.8650	191.465000	188.1500	188.7200	-4.455%	779,763	-3.201%
2026-06-22	195.3100	197.680000	195.1800	197.5200	+1.459%	942,616	-7.513%
2026-06-18	194.0000	195.170000	193.0550	194.6800	+1.900%	1,980,729	-6.164%
2026-06-17	193.6400	194.580000	190.5550	191.0500	-0.557%	492,650	-4.381%
2026-06-16	193.2500	194.730000	192.1200	192.1200	-0.171%	483,710	-4.914%
2026-06-15	192.7200	193.590000	192.2500	192.4500	+1.820%	926,966	-5.077%
2026-06-12	188.2100	189.485000	187.2800	189.0100	-0.185%	465,233	-3.349%
2026-06-11	183.8300	189.830000	183.5100	189.3600	+4.336%	922,701	-3.528%
2026-06-10	186.1700	187.115000	181.2500	181.4900	-3.267%	555,489	+0.656%
2026-06-09	191.3200	192.340000	183.0100	187.6200	-0.898%	1,121,379	-2.633%
2026-06-08	190.4050	190.800000	188.6100	189.3200	+0.938%	605,781	-3.507%
2026-06-05	193.9100	193.980000	186.9725	187.5600	-4.792%	775,009	-2.602%
2026-06-04	196.2800	197.467800	194.3900	197.0000	-0.071%	429,610	-7.269%
2026-06-03	197.6400	198.775000	196.0100	197.1400	-0.172%	645,024	-7.335%
2026-06-02	194.5800	197.600000	194.5800	197.4800	+2.128%	649,508	-7.494%
2026-06-01	192.1100	194.130000	191.2400	193.3650	+0.153%	824,108	-5.526%
2026-05-29	193.7200	194.220000	192.1300	193.0700	-0.418%	728,971	-5.381%
2026-05-28	193.6200	194.800000	191.5904	193.8800	-0.165%	594,385	-5.777%
2026-05-27	195.1350	195.269400	192.8700	194.2000	-1.431%	1,041,892	-5.932%
2026-05-26	196.3800	197.569900	195.7650	197.0200	+2.348%	697,094	-7.278%
2026-05-22	192.8700	193.895900	191.4700	192.5000	+0.796%	579,084	-5.101%
2026-05-21	188.3400	191.800000	188.2000	190.9800	+1.321%	872,280	-4.346%
2026-05-20	186.0700	189.010000	185.7250	188.4900	+1.881%	2,542,652	-3.082%
2026-05-19	185.0000	186.690000	182.7300	185.0100	-2.225%	583,194	-1.259%
2026-05-18	192.3200	192.990000	187.0600	189.2200	-1.335%	713,430	-3.456%
2026-05-15	191.4450	192.440000	190.0200	191.7800	-2.813%	758,430	-4.745%
2026-05-14	196.7200	197.798100	196.0600	197.3300	+0.035%	501,686	-7.424%
2026-05-13	195.9600	197.755000	195.0099	197.2600	+1.092%	937,926	-7.391%
2026-05-12	196.8100	196.810000	192.6500	195.1300	-2.337%	882,881	-6.380%
2026-05-11	196.2900	199.990000	196.0850	199.8000	+1.308%	1,031,126	-8.569%
2026-05-08	196.1600	197.498700	196.0200	197.2200	+2.255%	983,669	-7.372%
2026-05-07	199.0300	199.030000	192.3750	192.8700	-2.458%	1,274,480	-5.283%
2026-05-06	196.1250	198.000000	194.9300	197.7300	+2.191%	1,383,772	-7.611%
2026-05-05	191.7100	194.210000	191.0000	193.4900	+1.923%	563,080	-5.587%
2026-05-04	190.9600	192.442642	188.7425	189.8400	-0.680%	569,687	-3.772%
2026-05-01	192.3200	192.500000	191.1400	191.1400	+0.079%	375,173	-4.426%
2026-04-30	187.8900	191.180000	187.8400	190.9900	+3.636%	936,299	-4.351%
2026-04-29	185.5400	185.809900	183.4900	184.2900	-0.609%	486,996	-0.874%
2026-04-28	185.2300	185.966000	183.3500	185.4200	-1.099%	614,650	-1.478%
2026-04-27	188.2050	188.580000	186.3900	187.4800	+0.150%	847,552	-2.560%
2026-04-24	186.7100	187.490000	185.2400	187.2000	+1.260%	2,121,510	-2.415%
2026-04-23	184.0900	186.360000	182.7000	184.8700	+0.478%	523,259	-1.185%
2026-04-22	184.3500	184.790000	183.3000	183.9900	+1.821%	547,909	-0.712%
2026-04-21	182.9200	183.799900	180.5800	180.7000	-1.268%	586,155	+1.096%
2026-04-20	182.5200	183.020000	181.7600	183.0200	-0.158%	322,439	-0.186%
2026-04-17	182.7600	184.479900	182.1600	183.3100	+1.850%	498,580	-0.344%
2026-04-16	180.8500	180.920000	179.0200	179.9800	+0.006%	1,785,608	+1.500%
2026-04-15	180.8500	180.850000	178.8000	179.9700	-0.706%	1,550,747	+1.506%
2026-04-14	180.8700	181.580000	179.7500	181.2500	+0.924%	714,840	+0.789%
2026-04-13	177.2400	179.590000	176.6923	179.5900	+0.961%	498,094	+1.721%
2026-04-10	178.0900	179.060000	177.5200	177.8800	+0.765%	1,863,101	+2.698%
2026-04-09	174.1100	177.430000	174.0901	176.5300	+1.042%	499,329	+3.484%
2026-04-08	175.3400	175.730000	173.0700	174.7100	+4.811%	426,397	+4.562%
2026-04-07	165.4900	166.830000	163.7600	166.6900	-0.012%	299,820	+9.593%
2026-04-06	166.4400	166.890000	165.7800	166.7100	+0.488%	286,078	+9.580%
2026-04-02	162.9600	166.888100	162.5000	165.9000	-0.551%	378,116	+10.115%
2026-04-01	166.4150	168.200000	166.2000	166.8200	+1.981%	468,900	+9.507%
2026-03-31	159.7900	163.658600	159.3000	163.5800	+3.808%	482,050	+11.676%
2026-03-30	161.6500	161.650000	156.7351	157.5800	-1.204%	387,408	+15.928%
2026-03-27	160.2200	161.410000	158.9900	159.5000	-1.281%	359,740	+14.533%
2026-03-26	165.3800	166.200000	161.4300	161.5700	-3.907%	2,904,216	+13.066%
2026-03-25	168.8100	169.180000	167.5650	168.1400	+1.675%	336,659	+8.648%
2026-03-24	162.2900	166.237600	162.1500	165.3700	+0.255%	539,192	+10.467%
2026-03-23	164.9700	167.799900	163.8250	164.9500	+2.530%	473,705	+10.749%
2026-03-20	165.6500	166.100000	159.9800	160.8800	-3.288%	401,725	+13.550%
2026-03-19	163.9300	167.430000	163.1300	166.3500	-0.156%	356,296	+9.817%
2026-03-18	168.1600	169.420000	166.4400	166.6100	-1.104%	476,096	+9.645%
2026-03-17	169.3450	169.400000	167.6850	168.4700	+0.495%	301,556	+8.435%
2026-03-16	167.6100	168.510000	166.7500	167.6400	+1.452%	276,562	+8.972%
2026-03-13	167.9100	168.810000	164.8400	165.2400	-0.739%	282,170	+10.554%
2026-03-12	167.7400	168.360000	165.7550	166.4700	-1.549%	345,920	+9.737%
2026-03-11	168.7200	170.029900	168.3000	169.0900	+0.089%	397,981	+8.037%
2026-03-10	169.1500	171.810000	168.7800	168.9400	+0.763%	387,056	+8.133%
2026-03-09	162.2520	168.370000	161.6900	167.6600	+1.079%	356,503	+8.959%
2026-03-06	164.3900	167.165100	163.9900	165.8700	-1.332%	584,106	+10.134%
2026-03-05	169.5200	170.400000	166.0200	168.1100	-1.638%	508,006	+8.667%
2026-03-04	170.7500	171.489900	169.2900	170.9100	+0.975%	440,040	+6.887%
2026-03-03	169.1500	170.030000	165.7700	169.2600	-4.140%	689,556	+7.929%
2026-03-02	174.5200	177.240000	174.2500	176.5700	-0.720%	493,277	+3.460%
2026-02-27	177.4000	178.600000	176.9500	177.8500	-0.359%	514,605	+2.716%
2026-02-26	179.3500	179.350000	175.9700	178.4900	-0.073%	817,257	+2.347%
2026-02-25	178.5500	179.190000	177.2850	178.6200	+1.018%	730,305	+2.273%
2026-02-24	175.0000	177.293900	174.8888	176.8200	+1.556%	553,707	+3.314%
2026-02-23	175.2300	175.849900	173.5294	174.1100	-0.973%	452,373	+4.922%
2026-02-20	174.5300	176.495000	174.5300	175.8200	+0.647%	681,089	+3.902%
2026-02-19	173.2600	174.690000	172.9400	174.6900	-0.023%	631,826	+4.574%
2026-02-18	175.9950	176.640000	174.2700	174.7300	-0.234%	461,659	+4.550%
2026-02-17	174.3100	175.790000	172.9300	175.1400	-0.148%	436,781	+4.305%
2026-02-13	174.4100	176.300000	172.7500	175.4000	+0.226%	529,863	+4.151%
2026-02-12	177.9500	178.790000	174.7800	175.0050	-1.094%	645,701	+4.386%
2026-02-11	177.0500	178.050000	175.1200	176.9400	+1.807%	716,039	+3.244%
2026-02-10	173.9000	174.850000	173.1000	173.8000	-0.190%	3,660,503	+5.109%
2026-02-09	171.4600	174.440000	171.4600	174.1300	+1.920%	1,602,844	+4.910%
2026-02-06	168.3400	170.990000	168.1000	170.8500	+3.064%	416,124	+6.924%
2026-02-05	165.8200	167.140000	164.8550	165.7700	-0.802%	596,898	+10.201%
2026-02-04	170.0950	171.404000	165.8200	167.1100	-0.417%	592,746	+9.317%
2026-02-03	165.8100	168.365000	165.3700	167.8100	+0.969%	658,235	+8.861%
2026-02-02	164.5200	166.360000	164.5200	166.2000	+0.807%	517,568	+9.916%
2026-01-30	165.9700	166.617900	164.1400	164.8700	-1.222%	423,111	+10.802%
2026-01-29	167.6900	167.690000	164.4000	166.9100	+1.428%	557,076	+9.448%
2026-01-28	164.0000	164.859900	163.2200	164.5600	+0.195%	841,990	+11.011%
2026-01-27	162.7900	164.410000	162.1500	164.2400	+2.038%	616,852	+11.227%
2026-01-26	160.5000	161.290000	160.1000	160.9600	+0.644%	541,586	+13.494%
2026-01-23	158.9100	159.940000	158.2435	159.9300	+0.395%	655,138	+14.225%
2026-01-22	160.2700	160.420000	158.5001	159.3000	+0.290%	489,964	+14.677%
2026-01-21	157.5500	159.460000	156.6300	158.8400	+1.191%	489,145	+15.009%
2026-01-20	157.4000	158.179300	156.5100	156.9700	-1.426%	438,541	+16.379%
2026-01-16	158.5600	159.850000	158.4900	159.2400	+1.124%	393,785	+14.720%
2026-01-15	157.6400	158.305000	157.3300	157.4700	+0.697%	323,503	+16.009%
2026-01-14	156.9400	157.090000	155.3700	156.3800	-0.115%	426,392	+16.818%
2026-01-13	156.5400	156.910000	155.9550	156.5600	-0.210%	510,703	+16.684%
2026-01-12	155.7500	157.020000	155.5700	156.8900	+0.538%	378,475	+16.438%
2026-01-09	155.2700	156.160000	154.8167	156.0500	+0.840%	416,991	+17.065%
2026-01-08	155.6400	155.640000	154.3600	154.7500	-1.188%	290,363	+18.048%
2026-01-07	158.0100	158.090000	156.4300	156.6100	-0.515%	407,301	+16.646%
2026-01-06	156.4200	157.520000	155.2500	157.4200	+0.102%	541,319	+16.046%
2026-01-05	157.1200	157.727500	156.5400	157.2600	+0.924%	458,066	+16.164%
2026-01-02	154.7700	155.918400	154.4365	155.8200	+1.830%	538,499	+17.238%
2025-12-31	154.0800	154.080000	152.9500	153.0200	-0.785%	212,299	+19.383%
2025-12-30	154.4300	154.690000	154.1100	154.2300	-0.026%	242,766	+18.446%
2025-12-29	154.2300	154.940000	154.0400	154.2700	-0.368%	203,479	+18.416%
2025-12-26	154.7100	154.910000	154.4900	154.8400	+0.052%	145,260	+17.980%
2025-12-24	154.6500	154.888300	154.3700	154.7600	+0.078%	121,994	+18.041%
2025-12-23	153.7700	154.689000	153.6500	154.6400	+0.572%	321,385	+18.132%
2025-12-22	153.5800	153.859700	153.0600	153.7600	+0.661%	315,364	+18.809%
2025-12-19	152.0200	153.290000	151.9100	152.7500	+0.965%	475,776	+19.594%
2025-12-18	151.5600	152.090000	150.8200	151.2900	+0.995%	277,543	+20.748%
2025-12-17	152.9100	153.140000	149.7700	149.8000	-2.289%	623,667	+21.949%
2025-12-16	153.6400	154.335000	152.6400	153.3100	-0.286%	277,788	+19.157%
2025-12-15	154.2400	154.390000	153.4600	153.7500	+0.820%	207,569	+18.816%
2025-12-12	155.7500	155.750000	151.6600	152.5000	-1.986%	359,232	+19.790%
2025-12-11	154.8400	155.619000	153.5000	155.5900	+0.135%	267,153	+17.411%
2025-12-10	153.8600	155.760000	153.2900	155.3800	+1.304%	309,041	+17.570%
2025-12-09	153.3400	153.980000	153.0000	153.3800	-0.474%	260,817	+19.103%
2025-12-08	154.4100	154.810000	153.6600	154.1100	+0.365%	213,608	+18.539%
2025-12-05	154.5200	154.520000	153.3400	153.5500	-0.195%	248,733	+18.971%
2025-12-04	153.1100	154.228600	152.8000	153.8500	+0.859%	307,151	+18.739%
2025-12-03	151.6200	152.629900	150.7600	152.5400	+0.540%	276,686	+19.759%
2025-12-02	152.2600	152.340000	150.9900	151.7200	+0.523%	325,024	+20.406%
2025-12-01	151.4900	151.865000	150.8500	150.9300	-1.146%	194,755	+21.036%
2025-11-28	152.0400	152.760000	151.5760	152.6800	+0.750%	91,626	+19.649%
2025-11-26	150.1900	151.860000	149.9700	151.5440	+1.694%	220,991	+20.546%
2025-11-25	147.9000	149.130000	146.1400	149.0200	+0.757%	358,969	+22.588%
2025-11-24	147.5100	148.469900	147.2300	147.9000	+0.777%	281,528	+23.516%
2025-11-21	146.2600	147.420000	144.6200	146.7600	+0.171%	416,475	+24.475%
2025-11-20	151.9450	152.440000	146.4300	146.5100	-1.915%	329,194	+24.688%
2025-11-19	149.4300	150.479180	148.6978	149.3700	+0.349%	335,483	+22.300%
2025-11-18	149.2100	149.715000	147.9300	148.8500	-1.175%	384,577	+22.728%
2025-11-17	151.8300	152.650000	149.8200	150.6200	-1.369%	277,047	+21.285%
2025-11-14	150.9700	153.700000	150.4100	152.7100	-0.118%	321,071	+19.625%
2025-11-13	155.7900	155.959900	152.4550	152.8900	-2.150%	304,514	+19.485%
2025-11-12	156.0800	156.479900	155.6975	156.2500	+0.437%	258,819	+16.915%
2025-11-11	156.2200	156.220000	154.8200	155.5700	-0.365%	367,097	+17.426%
2025-11-10	156.1600	156.564000	154.8050	156.1400	+0.977%	231,645	+16.998%
2025-11-07	153.2800	154.640000	152.1500	154.6300	-0.335%	308,031	+18.140%
2025-11-06	156.4400	156.680000	154.2500	155.1500	-1.292%	336,262	+17.744%
2025-11-05	155.3500	158.089900	155.2900	157.1800	+1.820%	401,063	+16.223%
2025-11-04	154.8500	154.999200	153.4050	154.3700	-2.018%	491,216	+18.339%
2025-11-03	157.5900	157.780000	156.5750	157.5500	+0.286%	303,085	+15.950%
2025-10-31	157.5700	158.108100	156.4400	157.1000	+0.038%	289,775	+16.283%
2025-10-30	157.1100	158.490000	156.8216	157.0400	-1.177%	420,147	+16.327%
2025-10-29	158.4800	159.969900	157.7800	158.9100	+0.360%	501,130	+14.958%
2025-10-28	158.1300	158.835000	157.2450	158.3400	+0.266%	344,274	+15.372%
2025-10-27	158.2000	158.365000	157.5100	157.9200	+0.830%	313,257	+15.679%
2025-10-24	156.5200	157.100000	156.3100	156.6200	+1.078%	308,684	+16.639%
2025-10-23	152.9100	155.288200	152.9100	154.9500	+1.700%	326,681	+17.896%
2025-10-22	155.1900	155.210000	151.1400	152.3600	-1.423%	320,639	+19.900%
2025-10-21	154.8600	155.130000	153.9400	154.5600	-0.566%	218,844	+18.194%
2025-10-20	154.9550	155.609900	154.7000	155.4400	+0.817%	242,260	+17.524%
2025-10-17	154.4300	154.520000	153.1100	154.1800	-0.580%	247,953	+18.485%
2025-10-16	155.5700	155.780000	154.1400	155.0800	+0.226%	827,277	+17.797%
2025-10-15	153.8400	154.908900	153.0000	154.7300	+1.542%	1,136,000	+18.064%
2025-10-14	150.5400	153.180000	149.8300	152.3800	+0.243%	328,851	+19.884%
2025-10-13	151.0500	152.559700	150.9700	152.0100	+1.665%	269,428	+20.176%
2025-10-10	153.2300	153.580000	149.5200	149.5200	-2.057%	226,668	+22.178%
2025-10-09	154.1500	154.150000	152.2200	152.6600	-0.495%	368,672	+19.665%
2025-10-08	152.4100	153.470000	151.8300	153.4200	+1.207%	383,775	+19.072%
2025-10-07	153.5900	153.620000	151.3819	151.5900	-1.225%	298,274	+20.509%
2025-10-06	153.5400	153.870000	152.8300	153.4700	+0.801%	226,409	+19.033%
2025-10-03	152.8900	152.970000	151.7563	152.2500	-0.295%	295,670	+19.987%
2025-10-02	153.1300	153.550000	151.8400	152.7000	+0.394%	384,392	+19.633%
2025-10-01	151.0000	152.350000	150.8300	152.1000	+0.675%	244,887	+20.105%
2025-09-30	149.6700	151.160000	149.6700	151.0800	+0.949%	238,397	+20.916%
2025-09-29	149.9700	150.169400	149.3000	149.6600	+0.346%	201,764	+22.063%
2025-09-26	148.8300	149.160000	148.0000	149.1439	+0.746%	349,791	+22.486%
2025-09-25	148.4700	148.470000	146.9300	148.0400	-1.162%	261,567	+23.399%
2025-09-24	150.3700	150.440000	149.4000	149.7800	-0.033%	188,912	+21.966%
2025-09-23	151.6300	151.810000	149.7700	149.8300	-0.906%	358,296	+21.925%
2025-09-22	149.3850	151.355000	149.1600	151.2000	+1.232%	255,422	+20.820%
2025-09-19	149.9200	149.920000	148.5900	149.3600	+0.033%	243,117	+22.309%
2025-09-18	148.6300	149.820000	148.0000	149.3100	+0.994%	215,411	+22.349%
2025-09-17	148.6800	148.990000	146.7200	147.8400	-0.605%	394,002	+23.566%
2025-09-16	149.5800	149.625000	148.0550	148.7400	-0.382%	242,362	+22.818%
2025-09-15	148.8500	149.440000	148.5950	149.3100	+0.670%	186,556	+22.349%
2025-09-12	148.2300	148.730000	147.9300	148.3167	+0.018%	404,070	+23.169%
2025-09-11	148.6000	148.670000	147.8400	148.2900	+0.611%	192,222	+23.191%
2025-09-10	146.9900	148.449900	146.9400	147.3900	+2.127%	290,091	+23.943%
2025-09-09	144.4400	144.540000	143.3001	144.3200	-0.228%	1,566,263	+26.580%
2025-09-08	144.4800	144.930000	143.9300	144.6500	+0.970%	228,032	+26.291%
2025-09-05	143.9800	144.247000	141.9250	143.2600	+0.442%	166,438	+27.516%
2025-09-04	141.5200	143.000000	141.1200	142.6300	+1.197%	345,484	+28.080%
2025-09-03	141.3600	141.450000	140.3850	140.9433	+0.366%	181,644	+29.612%
2025-09-02	139.9200	140.510000	139.1800	140.4300	-1.732%	273,595	+30.086%
2025-08-29	145.0700	145.070000	142.5825	142.9050	-1.621%	160,835	+27.833%
2025-08-28	144.9000	145.490000	144.7600	145.2600	+0.665%	182,520	+25.761%
2025-08-27	143.8600	144.511000	143.7200	144.3000	+0.090%	225,273	+26.597%
2025-08-26	143.1700	144.375000	143.1000	144.1700	+0.784%	271,524	+26.712%
2025-08-25	144.1300	144.160000	143.0300	143.0491	-1.045%	283,949	+27.704%
2025-08-22	142.6800	144.970000	142.2600	144.5600	+2.155%	283,769	+26.370%
2025-08-21	141.7600	142.070000	141.2300	141.5100	-0.513%	220,377	+29.093%
2025-08-20	142.4300	142.470000	140.8700	142.2400	-0.465%	348,593	+28.431%
2025-08-19	143.9800	144.020000	142.6200	142.9050	-0.685%	259,092	+27.833%
2025-08-18	143.2450	143.960000	142.9800	143.8900	+0.302%	193,374	+26.958%
2025-08-15	144.0100	144.010000	143.2100	143.4562	-0.295%	129,553	+27.342%
2025-08-14	143.5600	144.279900	142.7400	143.8800	-0.295%	246,742	+26.967%
2025-08-13	145.3600	145.360000	143.3800	144.3050	-0.394%	226,854	+26.593%
2025-08-12	143.4700	145.020000	142.9900	144.8760	+1.511%	141,548	+26.094%
2025-08-11	143.1500	143.150000	142.4000	142.7200	-0.478%	145,447	+27.999%
2025-08-08	143.2000	143.590000	142.9218	143.4050	+0.403%	147,603	+27.387%
2025-08-07	143.7400	143.740000	142.1800	142.8300	+0.670%	134,567	+27.900%
2025-08-06	141.4300	142.129000	140.6000	141.8800	+0.354%	164,626	+28.757%
2025-08-05	142.6200	142.620000	140.3300	141.3800	-1.008%	223,707	+29.212%
2025-08-04	142.5500	143.044300	142.2785	142.8200	+1.183%	134,915	+27.909%
2025-08-01	141.2400	141.345000	139.6450	141.1500	-0.752%	243,230	+29.423%
2025-07-31	143.2500	144.019900	141.9200	142.2200	-0.774%	313,194	+28.449%
2025-07-30	143.3800	144.070000	142.5700	143.3300	+0.238%	187,834	+27.454%
2025-07-29	144.3100	144.310000	142.6700	142.9900	-0.791%	183,665	+27.757%
2025-07-28	145.0200	145.020000	143.7150	144.1300	-0.456%	142,843	+26.747%
2025-07-25	144.2000	145.285000	144.0300	144.7900	+0.284%	185,428	+26.169%
2025-07-24	144.6800	144.840000	144.1200	144.3800	-0.606%	162,723	+26.527%
2025-07-23	143.7300	145.440000	143.5500	145.2600	+1.673%	207,811	+25.761%
2025-07-22	143.1000	143.100000	140.9016	142.8700	0.000%	216,695	+27.864%
2025-07-21	143.7800	143.795500	142.8100	142.8700	+0.133%	146,692	+27.864%
2025-07-18	143.7000	143.700000	142.5100	142.6800	-0.217%	149,425	+28.035%
2025-07-17	141.3800	143.010000	141.2000	142.9900	+2.531%	366,531	+27.757%
2025-07-16	138.9800	139.550000	137.8500	139.4600	+0.454%	726,219	+30.991%
2025-07-15	140.2700	140.350000	138.6700	138.8300	+0.022%	164,176	+31.585%
2025-07-14	138.2300	138.899900	138.0000	138.8000	+0.391%	110,073	+31.614%
2025-07-11	138.2900	138.929900	138.1700	138.2600	-0.604%	98,722	+32.128%
2025-07-10	139.3900	139.513100	137.8000	139.1000	-0.222%	177,750	+31.330%
2025-07-09	139.1200	139.470000	138.4550	139.4100	+0.861%	258,549	+31.038%
2025-07-08	138.2100	138.530000	137.5600	138.2200	+0.101%	173,135	+32.166%
2025-07-07	138.8950	139.280000	137.3700	138.0800	-1.273%	153,634	+32.300%
2025-07-03	139.2900	140.236700	139.2900	139.8600	+0.517%	75,599	+30.616%
2025-07-02	137.6900	139.140000	137.5500	139.1400	+0.462%	149,937	+31.292%
2025-07-01	138.6250	138.797700	137.5401	138.5000	-0.374%	187,428	+31.899%
2025-06-30	138.6700	139.260000	138.0000	139.0200	+0.375%	682,542	+31.406%
2025-06-27	138.5600	139.140000	137.6350	138.5000	+1.080%	141,133	+31.899%
2025-06-26	135.8100	137.335000	135.5900	137.0200	+0.780%	147,728	+33.324%
2025-06-25	136.5500	136.550000	135.4700	135.9600	-0.381%	97,903	+34.363%
2025-06-24	135.5900	136.789900	135.0500	136.4800	+1.912%	98,387	+33.851%
2025-06-23	132.4400	134.152500	131.8598	133.9200	+0.897%	191,977	+36.410%
2025-06-20	134.3600	134.360000	132.5800	132.7300	-0.540%	144,392	+37.633%
2025-06-18	134.0000	134.669000	133.3000	133.4500	+0.007%	175,243	+36.890%
2025-06-17	134.5100	134.830000	133.2468	133.4400	-1.469%	121,509	+36.900%
2025-06-16	135.0250	136.160000	135.0250	135.4300	+1.514%	144,934	+34.889%
2025-06-13	133.2600	134.160000	132.7400	133.4100	-1.016%	179,706	+36.931%
2025-06-12	133.6600	134.808300	133.5200	134.7800	+1.133%	100,976	+35.539%
2025-06-11	133.3700	133.860000	132.8789	133.2700	-0.052%	92,178	+37.075%
2025-06-10	133.4000	133.470000	132.3100	133.3400	+0.619%	65,320	+37.003%
2025-06-09	132.3800	133.060000	132.0500	132.5200	-0.083%	86,952	+37.851%
2025-06-06	132.4000	132.676700	132.0975	132.6300	+0.951%	67,198	+37.737%
2025-06-05	132.4500	132.450000	130.8850	131.3800	-0.613%	96,701	+39.047%
2025-06-04	132.0450	132.580000	131.6750	132.1900	+0.555%	156,960	+38.195%
2025-06-03	129.9900	131.490000	129.9200	131.4600	+0.844%	73,408	+38.962%
2025-06-02	130.0600	130.610000	128.7900	130.3600	+0.331%	90,216	+40.135%
2025-05-30	130.3700	130.370000	129.0200	129.9300	-0.642%	89,089	+40.599%
2025-05-29	131.6200	131.620000	130.2600	130.7700	+0.284%	375,608	+39.696%
2025-05-28	131.1700	131.170000	130.4000	130.4000	-0.957%	134,586	+40.092%
2025-05-27	131.2300	131.660000	130.5825	131.6600	+2.078%	73,190	+38.751%
2025-05-23	127.3000	129.440000	127.1000	128.9800	+0.163%	155,689	+41.634%
2025-05-22	128.4100	129.518400	127.7500	128.7700	-0.171%	116,605	+41.865%
2025-05-21	129.6200	130.699900	128.7200	128.9900	-1.210%	89,294	+41.623%
2025-05-20	129.7700	130.570000	129.7700	130.5700	+0.632%	87,481	+39.910%
2025-05-19	128.0000	129.840000	127.8100	129.7500	+0.340%	155,861	+40.794%
2025-05-16	128.7800	129.390000	128.0700	129.3100	+0.310%	96,580	+41.273%
2025-05-15	128.4450	128.930000	128.0094	128.9100	+0.727%	108,420	+41.711%
2025-05-14	128.1600	128.440000	127.5600	127.9800	+0.353%	170,029	+42.741%
2025-05-13	126.2000	128.028200	126.1701	127.5300	+1.440%	62,511	+43.245%
2025-05-12	125.8100	126.290000	125.0000	125.7200	+1.691%	100,342	+45.307%
2025-05-09	123.6500	123.830000	123.1450	123.6300	+0.382%	68,160	+47.763%
2025-05-08	123.4900	124.055000	122.9900	123.1600	+0.959%	118,111	+48.327%
2025-05-07	121.8300	122.560000	121.4700	121.9900	+0.189%	92,023	+49.750%
2025-05-06	122.0000	122.020000	121.3050	121.7600	-0.327%	72,428	+50.033%
2025-05-05	121.8000	122.670000	121.8000	122.1600	-0.025%	60,725	+49.542%
2025-05-02	121.8300	122.500000	120.7600	122.1900	+2.208%	97,662	+49.505%
2025-05-01	119.8600	120.690000	119.3000	119.5500	+0.784%	73,688	+52.806%
2025-04-30	117.0700	118.830000	116.2400	118.6200	+0.287%	96,624	+54.004%
2025-04-29	117.2900	118.437200	117.2400	118.2800	+0.390%	80,954	+54.447%
2025-04-28	117.8100	118.610000	116.8050	117.8200	-0.271%	73,194	+55.050%
2025-04-25	117.0400	118.140000	116.5800	118.1400	+1.460%	59,464	+54.630%
2025-04-24	114.2800	116.550000	114.2800	116.4400	+2.617%	58,081	+56.888%
2025-04-23	115.0500	115.560100	113.3750	113.4700	+0.880%	96,307	+60.994%
2025-04-22	110.9400	112.760000	110.9400	112.4800	+1.783%	61,440	+62.411%
2025-04-21	111.6900	111.715000	109.4800	110.5100	-1.708%	129,668	+65.306%
2025-04-17	112.0900	113.208400	111.8800	112.4300	+0.961%	97,557	+62.483%
2025-04-16	111.7900	112.839900	110.5000	111.3600	-1.312%	60,483	+64.045%
2025-04-15	113.0000	113.721100	112.7900	112.8400	+0.490%	91,666	+61.893%
2025-04-14	112.5600	112.929000	111.0801	112.2900	+0.844%	97,847	+62.686%