Dark

RDVY
First Trust Rising Dividend Achievers ETF
stock NASDAQ ETF

At Close

Aug 31, 2026 3:59:49 PM EDT

81.44USD-0.756%(-0.62)1,154,515

78.92Bid 84.10Ask 5.18Spread

Pre-market

0.00USD-100.000%(-82.06)0

After-hours

Aug 31, 2026 4:00:30 PM EDT

81.45USD+0.012%(+0.01)3,735

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	81.6200	81.700000	81.410000	81.4400	-0.756%	1,154,515	0.000%
2026-08-28	82.4600	82.600000	81.970000	82.0600	-0.425%	996,441	-0.756%
2026-08-27	82.4500	82.610000	82.185000	82.4100	-0.012%	1,285,250	-1.177%
2026-08-26	82.3000	82.610000	82.140000	82.4200	+0.049%	1,372,670	-1.189%
2026-08-25	82.7000	82.760000	81.970000	82.3800	+0.073%	1,061,446	-1.141%
2026-08-24	81.7400	82.380000	81.740000	82.3200	+0.451%	987,354	-1.069%
2026-08-21	81.8600	82.113900	81.823800	81.9500	+0.552%	1,012,338	-0.622%
2026-08-20	81.9600	82.270000	81.470000	81.5000	-0.876%	1,040,324	-0.074%
2026-08-19	83.0600	83.100000	82.175000	82.2200	-0.712%	1,045,529	-0.949%
2026-08-18	83.0000	83.145000	82.755000	82.8100	-0.684%	1,208,379	-1.654%
2026-08-17	83.8100	84.000000	83.350000	83.3800	-0.561%	864,499	-2.327%
2026-08-14	83.8400	83.920000	83.500000	83.8500	-0.036%	810,582	-2.874%
2026-08-13	83.8800	84.019900	83.530000	83.8800	+0.383%	1,024,162	-2.909%
2026-08-12	83.7400	83.740000	83.230000	83.5600	+0.372%	1,029,686	-2.537%
2026-08-11	83.3500	83.600000	83.120500	83.2500	+0.144%	856,585	-2.174%
2026-08-10	83.4000	83.438000	83.045000	83.1300	-0.228%	765,163	-2.033%
2026-08-07	83.4500	83.450000	83.020000	83.3200	+0.120%	769,868	-2.256%
2026-08-06	83.3300	83.715289	83.160000	83.2200	-0.144%	1,164,169	-2.139%
2026-08-05	83.6600	83.990000	83.270000	83.3400	+0.168%	1,241,860	-2.280%
2026-08-04	82.2300	83.350000	82.058600	83.2000	+1.774%	2,062,578	-2.115%
2026-08-03	81.4200	81.820000	81.370000	81.7500	+0.814%	950,694	-0.379%
2026-07-31	81.4600	81.460000	80.620000	81.0900	+0.359%	1,197,147	+0.432%
2026-07-30	80.8100	80.895000	79.950000	80.8000	+1.240%	889,518	+0.792%
2026-07-29	80.8500	81.170000	79.750000	79.8100	-1.506%	987,223	+2.042%
2026-07-28	80.5200	81.150000	80.290000	81.0300	+0.608%	1,174,217	+0.506%
2026-07-27	80.7100	80.990000	79.950100	80.5400	+0.700%	798,306	+1.117%
2026-07-24	79.5700	80.415000	79.521100	79.9800	+0.414%	722,827	+1.825%
2026-07-23	79.6000	79.760000	79.190000	79.6500	-0.475%	1,244,079	+2.247%
2026-07-22	80.1200	80.320000	79.940000	80.0300	-0.473%	1,032,461	+1.762%
2026-07-21	80.5400	80.580000	80.025000	80.4100	+0.802%	849,697	+1.281%
2026-07-20	80.5000	80.530000	79.645000	79.7700	-0.288%	770,235	+2.094%
2026-07-17	79.7900	80.380000	79.475000	80.0000	-0.559%	879,333	+1.800%
2026-07-16	79.9800	80.620000	79.980000	80.4500	+0.362%	1,017,564	+1.231%
2026-07-15	80.3300	80.393900	79.630100	80.1600	-0.012%	992,963	+1.597%
2026-07-14	80.2800	80.560000	80.045454	80.1700	+0.527%	923,942	+1.584%
2026-07-13	79.9500	80.240000	79.485000	79.7500	-0.685%	877,775	+2.119%
2026-07-10	79.9800	80.405000	79.450000	80.3000	+0.564%	821,675	+1.420%
2026-07-09	79.8300	80.180000	79.600000	79.8500	+1.255%	1,123,584	+1.991%
2026-07-08	79.3700	79.370000	78.520000	78.8600	-1.128%	1,055,149	+3.272%
2026-07-07	80.1100	80.190000	79.580000	79.7600	-0.919%	1,038,736	+2.106%
2026-07-06	80.7200	80.769500	80.290000	80.5000	+0.449%	1,151,227	+1.168%
2026-07-02	80.9700	80.970000	79.420000	80.1400	-0.546%	1,170,686	+1.622%
2026-07-01	80.7300	81.220000	80.290000	80.5800	-0.592%	1,294,793	+1.067%
2026-06-30	80.6600	81.360000	80.470000	81.0600	+0.708%	2,008,540	+0.469%
2026-06-29	79.5300	80.575829	79.480000	80.4900	+1.513%	1,112,852	+1.180%
2026-06-26	79.3300	79.680000	78.800000	79.2900	-0.577%	1,625,382	+2.712%
2026-06-25	80.0200	80.280000	79.310000	79.7500	+1.026%	1,318,495	+2.119%
2026-06-24	78.5600	79.475644	78.560000	78.9400	+0.471%	1,216,743	+3.167%
2026-06-23	78.2900	78.870000	78.130000	78.5700	-1.405%	1,087,066	+3.653%
2026-06-22	79.5400	79.960000	79.230000	79.6900	+0.682%	839,959	+2.196%
2026-06-18	79.5400	79.770000	79.110000	79.1500	+0.841%	1,419,546	+2.893%
2026-06-17	79.5000	80.050000	78.360000	78.4900	-0.721%	1,212,783	+3.758%
2026-06-16	79.6000	79.950000	78.990000	79.0600	-0.403%	1,049,256	+3.010%
2026-06-15	79.8100	79.875000	79.290000	79.3800	+1.018%	1,060,052	+2.595%
2026-06-12	77.8800	78.710000	77.530000	78.5800	+1.107%	1,109,815	+3.640%
2026-06-11	76.4000	78.000000	76.265000	77.7200	+2.723%	1,815,841	+4.786%
2026-06-10	76.5000	77.370000	75.640000	75.6600	-1.356%	1,467,759	+7.639%
2026-06-09	76.6000	77.600000	75.040000	76.7000	+0.881%	1,711,192	+6.180%
2026-06-08	76.2400	76.615000	75.950000	76.0300	+0.635%	1,459,097	+7.116%
2026-06-05	76.5300	76.625000	75.440000	75.5500	-1.819%	1,476,762	+7.796%
2026-06-04	76.1000	77.119800	76.100000	76.9500	+1.130%	883,782	+5.835%
2026-06-03	75.9800	76.230000	75.700000	76.0900	+0.066%	883,496	+7.031%
2026-06-02	75.3600	76.075000	75.240000	76.0400	+0.876%	980,325	+7.102%
2026-06-01	74.9600	75.530000	74.785500	75.3800	+0.159%	870,162	+8.039%
2026-05-29	75.4200	75.687400	75.229000	75.2600	-0.172%	869,704	+8.212%
2026-05-28	75.5400	75.580000	74.950000	75.3900	-0.396%	1,022,483	+8.025%
2026-05-27	76.5700	76.570000	75.610000	75.6900	-0.942%	872,433	+7.597%
2026-05-26	75.8800	76.425000	75.720000	76.4100	+1.555%	1,181,187	+6.583%
2026-05-22	75.2400	75.570000	75.070000	75.2400	+0.602%	769,887	+8.240%
2026-05-21	74.3700	74.960000	73.940000	74.7900	+0.214%	900,397	+8.892%
2026-05-20	73.7500	74.630000	73.150000	74.6300	+1.870%	964,355	+9.125%
2026-05-19	73.4400	73.690100	73.145435	73.2600	-0.705%	800,122	+11.166%
2026-05-18	73.9100	74.030000	73.360000	73.7800	+0.190%	962,578	+10.382%
2026-05-15	73.9000	73.970000	73.610000	73.6400	-0.955%	822,423	+10.592%
2026-05-14	74.1700	74.550000	74.060000	74.3500	+0.609%	1,074,018	+9.536%
2026-05-13	74.1000	74.100000	73.634100	73.9000	-0.230%	912,522	+10.203%
2026-05-12	74.0700	74.180000	73.260000	74.0700	-0.310%	894,323	+9.950%
2026-05-11	74.6100	74.721186	74.175000	74.3000	-0.389%	1,040,198	+9.610%
2026-05-08	74.8900	74.890000	74.440000	74.5900	+0.309%	666,848	+9.184%
2026-05-07	75.5300	75.530000	74.190000	74.3600	-1.523%	1,096,659	+9.521%
2026-05-06	75.2700	75.746500	75.240000	75.5100	+1.369%	1,315,857	+7.853%
2026-05-05	74.2200	74.615600	73.960000	74.4900	+0.935%	801,031	+9.330%
2026-05-04	74.1900	74.555000	73.560000	73.8000	-0.606%	978,233	+10.352%
2026-05-01	74.8600	74.895000	74.230000	74.2500	-0.602%	863,222	+9.684%
2026-04-30	73.9800	74.800000	73.840000	74.7000	+0.687%	1,031,201	+9.023%
2026-04-29	74.4200	74.520000	73.780000	74.1900	-0.121%	1,149,894	+9.772%
2026-04-28	74.8700	74.870000	74.240000	74.2800	-0.973%	751,531	+9.639%
2026-04-27	74.7800	75.135293	74.709900	75.0100	+0.093%	721,151	+8.572%
2026-04-24	74.8600	75.215000	74.660000	74.9400	+0.375%	1,084,936	+8.674%
2026-04-23	74.7800	75.020000	73.915000	74.6600	-0.174%	1,203,860	+9.081%
2026-04-22	75.1100	75.110000	74.590000	74.7900	+0.362%	1,111,535	+8.892%
2026-04-21	74.7800	75.260000	74.360000	74.5200	0.000%	1,294,474	+9.286%
2026-04-20	74.2600	74.725000	74.260000	74.5200	+0.027%	890,200	+9.286%
2026-04-17	73.9300	74.959800	73.680000	74.5000	+1.832%	1,352,691	+9.315%
2026-04-16	73.4800	73.546100	73.105000	73.1600	-0.422%	1,353,740	+11.318%
2026-04-15	73.4400	73.535000	73.040000	73.4700	+0.041%	1,087,078	+10.848%
2026-04-14	73.2500	73.565526	73.020000	73.4400	+0.520%	1,317,698	+10.893%
2026-04-13	71.9700	73.060000	71.840000	73.0600	+1.317%	967,477	+11.470%
2026-04-10	72.8100	72.810000	72.065000	72.1100	-0.716%	1,033,071	+12.939%
2026-04-09	71.8100	72.735000	71.660000	72.6300	+0.903%	1,232,368	+12.130%
2026-04-08	71.5900	72.090000	71.434800	71.9800	+3.583%	1,168,317	+13.143%
2026-04-07	69.2400	69.545000	68.880000	69.4900	-0.029%	1,522,231	+17.197%
2026-04-06	68.8600	69.515000	68.800000	69.5100	+0.900%	1,957,467	+17.163%
2026-04-02	67.7900	69.330000	67.620000	68.8900	+0.058%	1,935,980	+18.217%
2026-04-01	68.7500	69.350000	68.550000	68.8500	+0.835%	2,241,294	+18.286%
2026-03-31	67.3700	68.360000	66.930000	68.2800	+2.800%	1,901,387	+19.274%
2026-03-30	67.2900	67.420000	66.160000	66.4200	-0.390%	3,371,716	+22.614%
2026-03-27	67.4800	67.610000	66.520000	66.6800	-1.579%	1,583,916	+22.136%
2026-03-26	68.5400	68.815000	67.750000	67.7500	-2.194%	1,296,085	+20.207%
2026-03-25	69.7700	69.859900	68.790000	69.2700	0.000%	2,266,505	+17.569%
2026-03-24	68.6400	69.640000	68.490000	69.2700	+0.232%	1,379,552	+17.569%
2026-03-23	69.7100	70.100000	69.075000	69.1100	+1.068%	1,282,180	+17.841%
2026-03-20	68.7800	69.090000	67.855470	68.3800	-0.855%	1,621,393	+19.099%
2026-03-19	68.1000	69.340000	68.050000	68.9700	+0.349%	1,636,392	+18.080%
2026-03-18	69.3400	69.650000	68.720000	68.7300	-1.051%	1,697,205	+18.493%
2026-03-17	69.2200	69.755000	69.160000	69.4600	+0.871%	1,013,840	+17.247%
2026-03-16	68.9300	69.340000	68.620000	68.8600	+0.909%	1,161,825	+18.269%
2026-03-13	68.9900	69.260000	68.130000	68.2400	-0.278%	1,202,367	+19.343%
2026-03-12	69.0200	69.109900	68.395000	68.4300	-1.892%	1,763,286	+19.012%
2026-03-11	69.7900	70.030000	69.355000	69.7500	-0.215%	1,471,482	+16.760%
2026-03-10	70.0000	70.862300	69.599900	69.9000	-0.271%	1,948,878	+16.509%
2026-03-09	68.7200	70.205000	67.960000	70.0900	+0.776%	1,761,605	+16.193%
2026-03-06	69.9700	70.010000	69.210000	69.5500	-2.125%	2,590,333	+17.096%
2026-03-05	71.2500	71.650000	70.410000	71.0600	-0.920%	2,219,657	+14.607%
2026-03-04	71.6200	71.910000	71.151000	71.7200	+0.829%	2,190,538	+13.553%
2026-03-03	70.9300	71.475000	70.060000	71.1300	-1.509%	2,759,039	+14.495%
2026-03-02	71.3500	72.545000	71.300000	72.2200	-0.097%	2,568,149	+12.767%
2026-02-27	72.4100	72.410000	71.860000	72.2900	-1.230%	1,398,289	+12.657%
2026-02-26	73.1100	73.540000	72.530000	73.1900	+0.247%	1,184,273	+11.272%
2026-02-25	72.8500	73.050000	72.526656	73.0100	+0.884%	1,181,123	+11.546%
2026-02-24	71.7400	72.515000	71.500000	72.3700	+0.934%	1,361,871	+12.533%
2026-02-23	72.9100	73.075000	71.295000	71.7000	-1.942%	902,681	+13.584%
2026-02-20	72.1800	73.120000	72.180000	73.1200	+1.106%	1,394,265	+11.379%
2026-02-19	72.2900	72.358100	71.780000	72.3200	-0.577%	1,195,632	+12.611%
2026-02-18	72.3300	72.920000	72.090000	72.7400	+0.832%	1,580,267	+11.960%
2026-02-17	71.8600	72.300000	71.415000	72.1400	+0.390%	1,306,520	+12.892%
2026-02-13	71.5900	72.160000	71.270000	71.8600	+0.729%	2,058,840	+13.331%
2026-02-12	72.9700	73.150000	71.230000	71.3400	-1.830%	1,762,676	+14.158%
2026-02-11	73.1900	73.352500	72.350000	72.6700	+0.083%	1,427,578	+12.068%
2026-02-10	72.7900	72.940000	72.406500	72.6100	-0.302%	1,658,251	+12.161%
2026-02-09	72.9000	73.145000	72.620000	72.8300	-0.315%	1,115,819	+11.822%
2026-02-06	72.2900	73.180000	72.230300	73.0600	+2.068%	1,439,865	+11.470%
2026-02-05	71.5900	71.995000	71.120000	71.5800	-0.376%	1,507,019	+13.775%
2026-02-04	72.3900	72.550000	71.374400	71.8500	-0.402%	2,094,670	+13.347%
2026-02-03	72.9300	73.195000	71.560000	72.1400	-1.354%	2,335,603	+12.892%
2026-02-02	72.0900	73.230000	72.090000	73.1300	+1.190%	1,321,591	+11.363%
2026-01-30	72.6700	72.942500	71.900000	72.2700	-1.284%	1,482,182	+12.689%
2026-01-29	73.1400	73.430000	72.205000	73.2100	+0.674%	1,903,091	+11.242%
2026-01-28	72.7400	73.000000	72.565000	72.7200	+0.221%	1,348,126	+11.991%
2026-01-27	72.3500	72.655000	72.320000	72.5600	+0.415%	1,187,539	+12.238%
2026-01-26	71.8000	72.365100	71.730000	72.2600	+0.725%	999,633	+12.704%
2026-01-23	72.1100	72.110000	71.440000	71.7400	-0.706%	1,404,625	+13.521%
2026-01-22	72.8200	72.880000	72.130000	72.2500	-0.276%	1,740,162	+12.720%
2026-01-21	71.6400	72.780000	71.634400	72.4500	+1.599%	2,447,058	+12.409%
2026-01-20	71.5000	72.175000	71.234900	71.3100	-1.790%	1,792,415	+14.206%
2026-01-16	72.9300	73.015000	72.489900	72.6100	-0.083%	1,700,850	+12.161%
2026-01-15	72.9100	73.110000	72.590000	72.6700	+0.945%	1,911,026	+12.068%
2026-01-14	71.7600	71.997500	71.475000	71.9900	-0.069%	1,988,206	+13.127%
2026-01-13	72.6900	72.740000	71.845000	72.0400	-0.730%	1,608,677	+13.048%
2026-01-12	72.1800	72.619900	72.010000	72.5700	-0.151%	1,528,154	+12.223%
2026-01-09	72.3800	72.875000	72.205000	72.6800	+0.874%	2,184,065	+12.053%
2026-01-08	71.5200	72.215735	71.509300	72.0500	+0.572%	1,205,534	+13.033%
2026-01-07	72.3200	72.328100	71.569900	71.6400	-1.036%	1,865,155	+13.680%
2026-01-06	71.5100	72.450000	71.510000	72.3900	+1.174%	2,212,539	+12.502%
2026-01-05	70.3250	71.815000	70.325000	71.5500	+1.996%	2,158,373	+13.823%
2026-01-02	69.9400	70.205000	69.590000	70.1500	+0.979%	1,151,569	+16.094%
2025-12-31	70.2100	70.210000	69.460000	69.4700	-0.983%	976,977	+17.230%
2025-12-30	70.5000	70.500000	70.124400	70.1600	-0.327%	1,043,349	+16.078%
2025-12-29	70.6000	70.720000	70.230000	70.3900	-0.453%	876,651	+15.698%
2025-12-26	70.7600	70.829800	70.540000	70.7100	-0.028%	602,142	+15.175%
2025-12-24	70.5300	70.880000	70.465000	70.7300	+0.369%	651,376	+15.142%
2025-12-23	70.3500	70.560000	70.350000	70.4700	+0.043%	1,381,153	+15.567%
2025-12-22	70.3000	70.550000	70.170000	70.4400	+0.773%	1,287,893	+15.616%
2025-12-19	69.5700	70.059000	69.478500	69.9000	+0.677%	1,531,755	+16.509%
2025-12-18	69.6400	69.950000	69.210000	69.4300	+0.609%	1,546,523	+17.298%
2025-12-17	69.6800	69.880000	68.985000	69.0100	-0.976%	1,810,648	+18.012%
2025-12-16	70.1300	70.227900	69.384500	69.6900	-0.712%	1,977,734	+16.860%
2025-12-15	70.4400	70.545000	69.990000	70.1900	+0.314%	1,633,742	+16.028%
2025-12-12	70.5500	70.620000	69.750000	69.9700	-0.991%	1,478,043	+16.393%
2025-12-11	70.0200	70.710000	70.020000	70.6700	+0.784%	1,386,763	+15.240%
2025-12-10	69.0900	70.308100	69.075000	70.1200	+1.608%	1,900,716	+16.144%
2025-12-09	69.0500	69.410000	68.887300	69.0100	-0.087%	1,459,669	+18.012%
2025-12-08	69.4200	69.420000	68.925000	69.0700	-0.289%	1,507,790	+17.909%
2025-12-05	69.2900	69.564900	69.210000	69.2700	+0.159%	1,072,201	+17.569%
2025-12-04	69.1800	69.400000	69.020000	69.1600	+0.159%	1,172,024	+17.756%
2025-12-03	68.4300	69.105500	68.400000	69.0500	+0.891%	1,235,836	+17.944%
2025-12-02	68.3200	68.650000	68.035934	68.4400	+0.514%	1,556,709	+18.995%
2025-12-01	67.9300	68.545000	67.890000	68.0900	-0.351%	1,006,043	+19.606%
2025-11-28	68.2300	68.424121	68.120000	68.3300	+0.338%	449,544	+19.186%
2025-11-26	67.8800	68.389000	67.870000	68.1000	+0.502%	1,174,117	+19.589%
2025-11-25	66.8500	67.896000	66.739900	67.7600	+1.574%	1,677,563	+20.189%
2025-11-24	66.5300	66.947100	66.190000	66.7100	+0.694%	1,782,524	+22.081%
2025-11-21	65.3600	66.700000	65.260000	66.2500	+1.860%	2,692,823	+22.928%
2025-11-20	66.6900	67.005000	64.990000	65.0400	-1.350%	3,432,008	+25.215%
2025-11-19	65.8000	66.300000	65.590000	65.9300	+0.442%	1,431,784	+23.525%
2025-11-18	65.6100	66.070000	65.230000	65.6400	-0.349%	1,955,439	+24.071%
2025-11-17	66.8900	67.069000	65.615000	65.8700	-1.584%	1,765,565	+23.637%
2025-11-14	66.7300	67.340000	66.480000	66.9300	-0.431%	2,156,894	+21.679%
2025-11-13	68.0600	68.190000	67.080000	67.2200	-1.480%	3,416,189	+21.154%
2025-11-12	68.0600	68.400000	68.057000	68.2300	+0.427%	1,247,466	+19.361%
2025-11-11	67.8500	68.140000	67.645000	67.9400	+0.147%	1,570,099	+19.870%
2025-11-10	67.7100	67.995600	67.180000	67.8400	+0.907%	1,216,711	+20.047%
2025-11-07	66.7000	67.230000	66.280000	67.2300	+0.523%	1,701,097	+21.136%
2025-11-06	67.6100	67.610000	66.660000	66.8800	-1.007%	1,523,843	+21.770%
2025-11-05	67.0400	67.890000	67.005000	67.5600	+0.866%	1,434,625	+20.545%
2025-11-04	66.7800	67.345000	66.770000	66.9800	-0.461%	1,277,769	+21.589%
2025-11-03	67.4400	67.440000	66.748800	67.2900	+0.015%	1,220,735	+21.028%
2025-10-31	67.4100	67.510000	66.930000	67.2800	-0.370%	1,153,781	+21.046%
2025-10-30	67.5200	68.169700	67.500000	67.5300	-0.589%	1,446,030	+20.598%
2025-10-29	68.2200	68.487200	67.690000	67.9300	-0.235%	1,532,872	+19.888%
2025-10-28	68.2100	68.345000	68.005000	68.0900	-0.322%	920,710	+19.606%
2025-10-27	68.1800	68.425800	68.090100	68.3100	+0.991%	822,526	+19.221%
2025-10-24	67.9100	67.990000	67.610000	67.6400	+0.386%	1,001,178	+20.402%
2025-10-23	67.0800	67.500000	67.005000	67.3800	+0.717%	1,345,529	+20.867%
2025-10-22	67.4200	67.440000	66.529100	66.9000	-0.609%	1,418,200	+21.734%
2025-10-21	66.8300	67.430100	66.790000	67.3100	+0.463%	1,046,422	+20.992%
2025-10-20	66.4900	67.105000	66.490000	67.0000	+1.346%	880,770	+21.552%
2025-10-17	65.7600	66.240000	65.600000	66.1100	+0.548%	1,025,091	+23.189%
2025-10-16	66.7100	66.710000	65.420000	65.7500	-1.247%	1,575,075	+23.863%
2025-10-15	67.0000	67.150000	65.980000	66.5800	0.000%	1,599,563	+22.319%
2025-10-14	65.5500	66.945000	65.550000	66.5800	+0.757%	1,292,910	+22.319%
2025-10-13	65.8100	66.230000	65.680000	66.0800	+1.630%	1,255,778	+23.245%
2025-10-10	67.0000	67.075000	64.975000	65.0200	-2.679%	1,729,102	+25.254%
2025-10-09	67.3300	67.410000	66.650000	66.8100	-0.699%	1,179,468	+21.898%
2025-10-08	67.3500	67.475000	66.950000	67.2800	+0.089%	1,116,846	+21.046%
2025-10-07	68.0600	68.113600	67.135100	67.2200	-0.987%	759,137	+21.154%
2025-10-06	67.9500	68.070000	67.650000	67.8900	+0.325%	713,335	+19.959%
2025-10-03	67.6000	68.059000	67.479000	67.6700	+0.118%	1,217,788	+20.349%
2025-10-02	67.3300	67.600000	67.063939	67.5900	+0.595%	1,036,603	+20.491%
2025-10-01	67.0100	67.280000	66.901500	67.1900	-0.104%	798,315	+21.209%
2025-09-30	67.2500	67.436400	66.790000	67.2600	-0.045%	840,863	+21.082%
2025-09-29	67.5900	67.590000	67.120000	67.2900	+0.089%	1,432,561	+21.028%
2025-09-26	66.8300	67.280000	66.700000	67.2300	+0.976%	946,767	+21.136%
2025-09-25	66.5900	66.740000	66.256500	66.5800	-0.612%	1,015,124	+22.319%
2025-09-24	67.1400	67.295000	66.875000	66.9900	-0.209%	818,906	+21.570%
2025-09-23	67.0900	67.530000	66.900000	67.1300	+0.045%	984,495	+21.317%
2025-09-22	66.7100	67.165000	66.675000	67.1000	+0.269%	918,033	+21.371%
2025-09-19	67.1200	67.120000	66.570000	66.9200	-0.060%	1,014,306	+21.698%
2025-09-18	66.6500	67.130000	66.475000	66.9600	+0.965%	1,116,378	+21.625%
2025-09-17	66.2200	66.920000	65.810000	66.3200	+0.378%	991,573	+22.799%
2025-09-16	66.3500	66.350000	65.740000	66.0700	-0.302%	880,139	+23.263%
2025-09-15	66.4900	66.525000	66.165000	66.2700	-0.075%	936,458	+22.891%
2025-09-12	66.5600	66.650000	66.250100	66.3200	-0.585%	978,496	+22.799%
2025-09-11	65.8600	66.760000	65.815000	66.7100	+1.553%	1,313,172	+22.081%
2025-09-10	65.8200	65.960000	65.465000	65.6900	-0.152%	1,221,369	+23.976%
2025-09-09	65.9900	66.020000	65.630000	65.7900	-0.363%	868,062	+23.788%
2025-09-08	66.1100	66.130000	65.760000	66.0300	+0.106%	738,145	+23.338%
2025-09-05	66.4600	66.610000	65.570000	65.9600	-0.393%	784,946	+23.469%
2025-09-04	65.4200	66.250000	65.370000	66.2200	+1.192%	686,198	+22.984%
2025-09-03	65.3500	65.501500	65.050000	65.4400	+0.168%	776,419	+24.450%
2025-09-02	65.0200	65.330000	64.750000	65.3300	-0.624%	715,452	+24.659%
2025-08-29	65.8700	65.970000	65.525000	65.7400	-0.243%	504,373	+23.882%
2025-08-28	66.0100	66.022300	65.605000	65.9000	+0.091%	1,007,379	+23.581%
2025-08-27	65.7200	65.988000	65.641200	65.8400	+0.122%	797,872	+23.694%
2025-08-26	65.5400	65.780000	65.350000	65.7600	+0.259%	919,970	+23.844%
2025-08-25	65.7800	65.810000	65.575000	65.5900	-0.425%	1,293,319	+24.165%
2025-08-22	64.8800	66.050000	64.880000	65.8700	+1.966%	992,639	+23.637%
2025-08-21	64.6200	64.700000	64.340000	64.6000	-0.216%	651,687	+26.068%
2025-08-20	64.9300	64.990000	64.555000	64.7400	-0.216%	1,337,605	+25.795%
2025-08-19	64.6900	65.189900	64.640000	64.8800	+0.278%	691,757	+25.524%
2025-08-18	64.6200	64.740000	64.545000	64.7000	0.000%	1,492,752	+25.873%
2025-08-15	65.5200	65.520000	64.670000	64.7000	-1.040%	997,261	+25.873%
2025-08-14	65.2400	65.450000	65.020000	65.3800	-0.290%	1,058,971	+24.564%
2025-08-13	65.1800	65.595000	65.040400	65.5700	+1.079%	864,291	+24.203%
2025-08-12	64.2500	64.900000	64.110000	64.8700	+1.439%	1,059,056	+25.543%
2025-08-11	64.0700	64.359900	63.845000	63.9500	-0.094%	1,519,861	+27.349%
2025-08-08	63.7100	64.060000	63.580000	64.0100	+0.914%	966,325	+27.230%
2025-08-07	64.3100	64.340000	63.275000	63.4300	-0.549%	934,222	+28.394%
2025-08-06	63.6500	63.910000	63.390000	63.7800	+0.441%	870,816	+27.689%
2025-08-05	63.7500	63.930000	63.124700	63.5000	-0.267%	940,361	+28.252%
2025-08-04	62.9800	63.670000	62.905000	63.6700	+1.677%	1,187,329	+27.910%
2025-08-01	62.9200	62.970000	62.020000	62.6200	-1.152%	1,342,306	+30.054%
2025-07-31	63.6200	64.099300	63.200000	63.3500	-0.409%	1,166,783	+28.556%
2025-07-30	64.0100	64.170000	63.325000	63.6100	-0.780%	1,279,337	+28.030%
2025-07-29	64.4750	64.520000	64.010000	64.1100	-0.125%	746,058	+27.032%
2025-07-28	64.4200	64.460000	63.980000	64.1900	-0.187%	747,897	+26.873%
2025-07-25	64.1100	64.326700	63.890100	64.3100	+0.453%	768,974	+26.637%
2025-07-24	64.1700	64.300000	63.990000	64.0200	-0.358%	898,406	+27.210%
2025-07-23	64.1200	64.250000	63.774300	64.2500	+0.737%	1,370,888	+26.755%
2025-07-22	63.3400	63.850000	63.310000	63.7800	+1.222%	1,739,497	+27.689%
2025-07-21	63.1900	63.456100	62.980000	63.0100	-0.095%	1,475,072	+29.249%
2025-07-18	63.2800	63.440000	62.860100	63.0700	+0.016%	1,157,066	+29.126%
2025-07-17	62.6100	63.090000	62.550000	63.0600	+0.687%	1,100,097	+29.147%
2025-07-16	62.5700	62.675000	61.840000	62.6300	+0.401%	2,564,705	+30.034%
2025-07-15	63.4400	63.450000	62.370000	62.3800	-1.593%	976,051	+30.555%
2025-07-14	63.1600	63.405800	63.067000	63.3900	+0.174%	599,093	+28.475%
2025-07-11	63.4700	63.470000	63.210000	63.2800	-0.753%	833,518	+28.698%
2025-07-10	63.5300	63.955000	63.410600	63.7600	+0.315%	1,068,264	+27.729%
2025-07-09	63.6300	63.721000	63.275000	63.5600	+0.331%	1,075,760	+28.131%
2025-07-08	63.3500	63.616377	63.206000	63.3500	+0.142%	1,295,909	+28.556%
2025-07-07	63.6300	63.795000	62.929100	63.2600	-0.815%	1,411,902	+28.739%
2025-07-03	63.6700	63.910000	63.510000	63.7800	+0.488%	806,745	+27.689%
2025-07-02	63.3400	63.470000	62.980000	63.4700	+0.174%	1,887,227	+28.313%
2025-07-01	62.6800	63.510000	62.510600	63.3600	+0.988%	1,902,482	+28.535%
2025-06-30	62.6700	62.830000	62.470000	62.7400	+0.513%	1,202,411	+29.806%
2025-06-27	62.2100	62.665000	62.045000	62.4200	+0.531%	1,634,855	+30.471%
2025-06-26	61.7100	62.115000	61.572205	62.0900	+0.648%	834,609	+31.164%
2025-06-25	62.0100	62.070000	61.520000	61.6900	-0.452%	757,477	+32.015%
2025-06-24	61.6700	62.045400	61.640000	61.9700	+1.060%	1,243,129	+31.418%
2025-06-23	60.6300	61.350300	60.300000	61.3200	+1.105%	869,261	+32.811%
2025-06-20	61.0300	61.090000	60.390000	60.6500	-0.033%	928,122	+34.279%
2025-06-18	60.7700	61.199900	60.580000	60.6700	-0.049%	1,098,914	+34.234%
2025-06-17	61.1100	61.220000	60.580000	60.7000	-0.785%	1,253,213	+34.168%
2025-06-16	60.9800	61.370000	60.938000	61.1800	+1.091%	977,935	+33.115%
2025-06-13	60.7200	61.130000	60.340000	60.5200	-1.449%	1,060,712	+34.567%
2025-06-12	61.0800	61.410000	60.810000	61.4100	+0.228%	944,556	+32.617%
2025-06-11	61.7800	61.780000	61.100000	61.2700	-0.552%	1,775,664	+32.920%
2025-06-10	61.5200	61.705000	61.400000	61.6100	+0.375%	994,775	+32.186%
2025-06-09	61.6100	61.660000	61.130000	61.3800	-0.130%	848,933	+32.682%
2025-06-06	61.2800	61.520000	61.160000	61.4600	+1.285%	778,735	+32.509%
2025-06-05	60.9700	60.999900	60.470000	60.6800	-0.082%	1,078,164	+34.212%
2025-06-04	60.9500	61.121400	60.730000	60.7300	-0.296%	1,233,792	+34.102%
2025-06-03	60.4000	60.925000	60.130000	60.9100	+0.728%	1,269,272	+33.705%
2025-06-02	60.1400	60.470000	59.675000	60.4700	+0.465%	706,711	+34.678%
2025-05-30	60.1200	60.370000	59.690000	60.1900	-0.199%	553,971	+35.305%
2025-05-29	60.5500	60.550000	59.780000	60.3100	+0.249%	734,866	+35.036%
2025-05-28	60.7000	60.740000	60.080000	60.1600	-0.824%	1,028,750	+35.372%
2025-05-27	60.1100	60.680000	59.769488	60.6600	+2.070%	504,109	+34.257%
2025-05-23	59.0800	59.661000	59.010100	59.4300	-0.900%	964,238	+37.035%
2025-05-22	59.9700	60.320000	59.740000	59.9700	-0.316%	727,161	+35.801%
2025-05-21	60.8600	61.070000	60.109100	60.1600	-1.764%	976,654	+35.372%
2025-05-20	61.3500	61.460000	61.010000	61.2400	-0.390%	669,871	+32.985%
2025-05-19	61.0300	61.580000	60.880000	61.4800	-0.065%	640,128	+32.466%
2025-05-16	61.1700	61.530000	60.881400	61.5200	+0.589%	766,182	+32.380%
2025-05-15	60.5700	61.160000	60.550000	61.1600	+0.841%	831,335	+33.159%
2025-05-14	60.9600	60.960000	60.554300	60.6500	-0.460%	792,388	+34.279%
2025-05-13	60.8000	61.235000	60.710500	60.9300	+0.362%	799,016	+33.662%
2025-05-12	60.7200	60.720000	60.180000	60.7100	+3.319%	647,117	+34.146%
2025-05-09	59.0800	59.080000	58.585000	58.7600	-0.153%	714,703	+38.598%
2025-05-08	58.7100	59.460000	58.578100	58.8500	+1.117%	784,222	+38.386%
2025-05-07	58.1800	58.413157	57.760000	58.2000	+0.501%	830,462	+39.931%
2025-05-06	57.8300	58.360100	57.730400	57.9100	-0.635%	580,174	+40.632%
2025-05-05	58.0100	58.623900	57.900100	58.2800	-0.154%	1,111,812	+39.739%
2025-05-02	57.8200	58.445500	57.820000	58.3700	+2.153%	957,323	+39.524%
2025-05-01	57.2100	57.720000	56.980000	57.1400	+0.210%	801,270	+42.527%
2025-04-30	56.3000	57.240000	55.630000	57.0200	-0.210%	853,950	+42.827%
2025-04-29	56.6600	57.280000	56.510000	57.1400	+0.492%	615,122	+42.527%
2025-04-28	56.8600	57.180000	56.350000	56.8600	+0.300%	883,706	+43.229%
2025-04-25	56.7000	56.765000	56.241400	56.6900	-0.211%	844,581	+43.658%
2025-04-24	55.8400	56.880000	55.655000	56.8100	+1.810%	1,149,656	+43.355%
2025-04-23	56.2900	57.040000	55.550000	55.8000	+1.381%	1,271,846	+45.950%
2025-04-22	54.1200	55.150000	54.082000	55.0400	+2.994%	1,243,245	+47.965%
2025-04-21	54.2400	54.295000	52.880700	53.4400	-2.214%	930,730	+52.395%
2025-04-17	54.5400	55.150000	54.417000	54.6500	+0.275%	1,219,290	+49.021%
2025-04-16	55.0000	55.410000	54.010000	54.5000	-1.553%	1,324,552	+49.431%
2025-04-15	55.4900	56.019700	55.285000	55.3600	-0.180%	830,691	+47.110%
2025-04-14	55.8000	55.900000	54.910000	55.4600	+0.910%	970,674	+46.845%
2025-04-11	53.9000	55.230000	53.360000	54.9600	+1.665%	1,194,206	+48.180%
2025-04-10	54.9000	55.000000	52.540000	54.0600	-3.413%	1,862,185	+50.647%
2025-04-09	51.1200	56.359900	50.861000	55.9700	+8.469%	2,482,973	+45.507%
2025-04-08	54.1300	54.280000	50.810000	51.6000	-1.282%	2,417,649	+57.829%
2025-04-07	51.2100	54.250000	50.270000	52.2700	-0.854%	3,142,305	+55.806%
2025-04-04	54.3600	54.485000	52.590000	52.7200	-5.672%	2,489,480	+54.476%
2025-04-03	57.0700	57.230000	55.800000	55.8900	-5.623%	1,683,223	+45.715%
2025-04-02	58.2000	59.408500	58.130000	59.2200	+0.731%	1,420,921	+37.521%
2025-04-01	58.4300	58.890000	57.910000	58.7900	+0.427%	1,358,490	+38.527%
2025-03-31	57.5900	58.765000	57.270000	58.5400	+0.879%	816,081	+39.119%
2025-03-28	59.1500	59.280000	57.930000	58.0300	-2.026%	1,531,740	+40.341%
2025-03-27	59.3200	59.555000	58.913000	59.2300	-0.721%	842,878	+37.498%
2025-03-26	60.0300	60.355300	59.470000	59.6600	-0.417%	898,585	+36.507%
2025-03-25	59.7400	60.139900	59.650000	59.9100	+0.335%	1,062,670	+35.937%
2025-03-24	59.3300	59.840000	59.140000	59.7100	+1.929%	538,420	+36.393%
2025-03-21	58.5100	58.728200	57.999200	58.5800	-0.779%	620,712	+39.024%
2025-03-20	58.8200	59.480000	58.700000	59.0400	-0.489%	584,668	+37.940%
2025-03-19	58.6400	59.620000	58.520000	59.3300	+1.228%	879,953	+37.266%
2025-03-18	58.7500	58.800000	58.320000	58.6100	-0.408%	908,476	+38.952%
2025-03-17	58.3000	58.970000	58.116800	58.8500	+0.684%	2,353,052	+38.386%
2025-03-14	57.7500	58.525000	57.520400	58.4500	+2.150%	790,490	+39.333%
2025-03-13	57.7600	58.180000	56.950000	57.2200	-1.123%	901,330	+42.328%
2025-03-12	58.5700	58.589900	57.500000	57.8700	-0.310%	1,172,896	+40.729%