EDOW
First Trust Dow 30 Equal Weight ETF
stockNYSEETF
At CloseOct 2, 2026 1:21:36 PM EDT
44.33USD+0.016%(+0.01)3,268
EDOW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 44.39 | 44.42 | 44.27 | 44.42 | +0.211% | 3,268 | 0.000% |
| 2026-10-01 | 44.40 | 44.46 | 44.12 | 44.32 | +0.097% | 18,908 | +0.211% |
| 2026-09-30 | 44.80 | 44.83 | 44.28 | 44.28 | -0.784% | 12,508 | +0.308% |
| 2026-09-29 | 44.79 | 44.79 | 44.52 | 44.63 | -0.466% | 29,879 | -0.479% |
| 2026-09-28 | 44.76 | 45.03 | 44.76 | 44.84 | -0.494% | 16,270 | -0.943% |
| 2026-09-25 | 44.88 | 45.09 | 44.82 | 45.06 | +0.540% | 4,444 | -1.432% |
| 2026-09-24 | 44.88 | 44.94 | 44.70 | 44.82 | -0.526% | 17,889 | -0.899% |
| 2026-09-23 | 45.29 | 45.29 | 45.00 | 45.06 | -0.674% | 7,704 | -1.421% |
| 2026-09-22 | 45.63 | 45.63 | 45.17 | 45.36 | -0.073% | 16,819 | -2.085% |
| 2026-09-21 | 45.34 | 45.41 | 45.19 | 45.40 | +0.617% | 13,224 | -2.157% |
| 2026-09-18 | 45.24 | 45.24 | 45.01 | 45.12 | -0.404% | 10,573 | -1.554% |
| 2026-09-17 | 45.37 | 45.37 | 45.15 | 45.30 | +0.443% | 15,901 | -1.951% |
| 2026-09-16 | 45.51 | 45.57 | 44.89 | 45.10 | -0.869% | 20,855 | -1.517% |
| 2026-09-15 | 45.66 | 45.66 | 45.43 | 45.50 | -0.490% | 18,551 | -2.373% |
| 2026-09-14 | 45.70 | 45.89 | 45.64 | 45.72 | +0.373% | 9,261 | -2.851% |
| 2026-09-11 | 45.56 | 45.64 | 45.55 | 45.55 | +1.020% | 6,851 | -2.489% |
| 2026-09-10 | 45.28 | 45.39 | 45.09 | 45.09 | -0.551% | 10,811 | -1.494% |
| 2026-09-09 | 45.59 | 45.59 | 45.34 | 45.34 | -0.788% | 34,371 | -2.037% |
| 2026-09-08 | 46.00 | 46.02 | 45.70 | 45.70 | -1.381% | 16,788 | -2.809% |
| 2026-09-04 | 46.47 | 46.49 | 46.33 | 46.34 | -0.712% | 8,523 | -4.151% |
| 2026-09-03 | 46.54 | 46.74 | 46.46 | 46.67 | +0.891% | 11,657 | -4.834% |
| 2026-09-02 | 46.16 | 46.36 | 46.16 | 46.26 | +0.568% | 9,001 | -3.985% |
| 2026-09-01 | 46.12 | 46.32 | 45.97 | 46.00 | -0.579% | 10,886 | -3.440% |
| 2026-08-31 | 46.45 | 46.45 | 46.20 | 46.27 | -0.521% | 6,051 | -3.999% |
| 2026-08-28 | 46.49 | 46.64 | 46.37 | 46.51 | +0.162% | 13,357 | -4.500% |
| 2026-08-27 | 46.25 | 46.57 | 46.25 | 46.43 | +0.408% | 14,967 | -4.345% |
| 2026-08-26 | 46.29 | 46.42 | 46.15 | 46.25 | -0.284% | 9,895 | -3.955% |
| 2026-08-25 | 46.43 | 46.43 | 46.23 | 46.38 | +0.096% | 16,333 | -4.227% |
| 2026-08-24 | 46.16 | 46.41 | 46.16 | 46.33 | +0.525% | 4,941 | -4.135% |
| 2026-08-21 | 46.03 | 46.19 | 46.01 | 46.09 | +0.502% | 5,633 | -3.631% |
| 2026-08-20 | 45.97 | 46.17 | 45.86 | 45.86 | -1.275% | 7,019 | -3.148% |
| 2026-08-19 | 46.63 | 46.72 | 46.45 | 46.45 | +0.874% | 4,287 | -4.383% |
| 2026-08-18 | 45.96 | 46.21 | 45.82 | 46.05 | +0.359% | 17,898 | -3.548% |
| 2026-08-17 | 46.10 | 46.20 | 45.83 | 45.89 | -0.896% | 17,256 | -3.201% |
| 2026-08-14 | 46.43 | 46.43 | 46.26 | 46.30 | -0.186% | 16,854 | -4.068% |
| 2026-08-13 | 46.40 | 46.50 | 46.17 | 46.39 | +0.005% | 19,049 | -4.247% |
| 2026-08-12 | 46.35 | 46.48 | 46.21 | 46.38 | +0.032% | 18,820 | -4.242% |
| 2026-08-11 | 46.62 | 46.62 | 46.36 | 46.37 | -0.453% | 23,459 | -4.211% |
| 2026-08-10 | 46.48 | 46.63 | 46.43 | 46.58 | +0.044% | 13,435 | -4.645% |
| 2026-08-07 | 46.39 | 46.65 | 46.38 | 46.56 | +0.407% | 19,296 | -4.603% |
| 2026-08-06 | 46.76 | 46.88 | 46.24 | 46.37 | -0.767% | 26,916 | -4.215% |
| 2026-08-05 | 46.66 | 46.90 | 46.59 | 46.73 | +0.663% | 19,835 | -4.950% |
| 2026-08-04 | 45.95 | 46.47 | 45.89 | 46.42 | +1.264% | 14,018 | -4.320% |
| 2026-08-03 | 45.76 | 45.98 | 45.70 | 45.84 | +1.085% | 13,895 | -3.110% |
| 2026-07-31 | 45.03 | 45.45 | 44.89 | 45.35 | +0.781% | 8,521 | -2.059% |
| 2026-07-30 | 44.83 | 45.02 | 44.63 | 45.00 | +0.051% | 32,422 | -1.294% |
| 2026-07-29 | 45.33 | 45.38 | 44.91 | 44.98 | -1.240% | 42,780 | -1.243% |
| 2026-07-28 | 45.33 | 45.71 | 45.33 | 45.54 | +1.767% | 23,495 | -2.467% |
| 2026-07-27 | 44.74 | 44.94 | 44.71 | 44.75 | +0.869% | 15,924 | -0.744% |
| 2026-07-24 | 44.05 | 44.49 | 43.77 | 44.36 | +0.854% | 10,350 | +0.118% |
| 2026-07-23 | 43.92 | 44.11 | 43.82 | 43.99 | -0.985% | 9,640 | +0.974% |
| 2026-07-22 | 44.51 | 44.70 | 44.39 | 44.43 | -0.048% | 12,661 | -0.021% |
| 2026-07-21 | 44.33 | 44.51 | 44.33 | 44.45 | +0.356% | 5,362 | -0.069% |
| 2026-07-20 | 44.51 | 44.51 | 44.29 | 44.29 | -0.554% | 7,257 | +0.287% |
| 2026-07-17 | 44.95 | 45.00 | 44.41 | 44.54 | -0.554% | 12,194 | -0.269% |
| 2026-07-16 | 44.70 | 44.86 | 44.68 | 44.78 | +0.863% | 8,895 | -0.821% |
| 2026-07-15 | 44.42 | 44.66 | 44.40 | 44.40 | +0.125% | 8,452 | +0.035% |
| 2026-07-14 | 44.35 | 44.54 | 44.29 | 44.35 | -0.938% | 12,393 | +0.160% |
| 2026-07-13 | 44.84 | 44.89 | 44.66 | 44.77 | -0.050% | 15,449 | -0.780% |
| 2026-07-10 | 44.70 | 44.83 | 44.67 | 44.79 | +0.522% | 8,327 | -0.829% |
| 2026-07-09 | 44.36 | 44.61 | 44.36 | 44.56 | -0.051% | 10,250 | -0.312% |
| 2026-07-08 | 44.74 | 44.81 | 44.43 | 44.58 | -1.025% | 22,205 | -0.363% |
| 2026-07-07 | 45.35 | 45.43 | 45.03 | 45.04 | +0.120% | 19,655 | -1.385% |
| 2026-07-06 | 45.03 | 45.03 | 44.63 | 44.99 | +0.026% | 9,896 | -1.267% |
| 2026-07-02 | 44.51 | 44.98 | 44.51 | 44.97 | +1.505% | 22,473 | -1.241% |
| 2026-07-01 | 44.06 | 44.52 | 44.06 | 44.31 | +0.494% | 12,795 | +0.245% |
| 2026-06-30 | 44.17 | 44.25 | 44.02 | 44.09 | -0.109% | 9,657 | +0.740% |
| 2026-06-29 | 44.10 | 44.22 | 44.09 | 44.14 | +0.396% | 11,885 | +0.631% |
| 2026-06-26 | 43.76 | 44.12 | 43.76 | 43.96 | +0.795% | 12,021 | +1.030% |
| 2026-06-25 | 43.92 | 44.08 | 43.59 | 43.62 | -0.751% | 17,614 | +1.833% |
| 2026-06-24 | 43.83 | 44.26 | 43.83 | 43.95 | +0.202% | 10,786 | +1.068% |
| 2026-06-23 | 43.65 | 43.93 | 43.57 | 43.86 | +0.482% | 131,434 | +1.272% |
| 2026-06-22 | 43.69 | 43.88 | 43.58 | 43.65 | -0.239% | 33,457 | +1.761% |
| 2026-06-18 | 43.93 | 43.93 | 43.67 | 43.75 | +0.178% | 19,149 | +1.518% |
| 2026-06-17 | 44.18 | 44.33 | 43.13 | 43.67 | -1.495% | 15,007 | +1.698% |
| 2026-06-16 | 44.27 | 44.43 | 44.17 | 44.34 | +0.471% | 18,193 | +0.178% |
| 2026-06-15 | 44.16 | 44.35 | 44.12 | 44.13 | +0.583% | 6,918 | +0.649% |
| 2026-06-12 | 43.99 | 44.05 | 43.70 | 43.87 | +0.235% | 18,085 | +1.237% |
| 2026-06-11 | 43.26 | 43.85 | 43.23 | 43.77 | +1.324% | 8,006 | +1.475% |
| 2026-06-10 | 43.35 | 43.60 | 43.14 | 43.20 | -0.988% | 8,204 | +2.819% |
| 2026-06-09 | 43.64 | 43.81 | 43.38 | 43.63 | +0.195% | 4,736 | +1.803% |
| 2026-06-08 | 43.64 | 43.81 | 43.55 | 43.55 | -0.229% | 8,690 | +2.001% |
| 2026-06-05 | 44.11 | 44.11 | 43.57 | 43.65 | -0.788% | 15,047 | +1.767% |
| 2026-06-04 | 43.98 | 44.11 | 43.92 | 43.99 | +1.115% | 13,118 | +0.965% |
| 2026-06-03 | 43.82 | 43.84 | 43.51 | 43.51 | -1.176% | 17,223 | +2.090% |
| 2026-06-02 | 43.93 | 44.13 | 43.91 | 44.02 | +0.119% | 5,457 | +0.889% |
| 2026-06-01 | 43.94 | 43.98 | 43.79 | 43.97 | -0.040% | 19,792 | +1.010% |
| 2026-05-29 | 43.82 | 44.04 | 43.75 | 43.99 | +0.543% | 18,019 | +0.969% |
| 2026-05-28 | 43.74 | 43.84 | 43.66 | 43.75 | -0.062% | 13,096 | +1.517% |
| 2026-05-27 | 43.54 | 43.92 | 43.54 | 43.78 | +0.591% | 13,229 | +1.454% |
| 2026-05-26 | 43.82 | 43.82 | 43.41 | 43.52 | -0.563% | 13,593 | +2.054% |
| 2026-05-22 | 43.80 | 43.87 | 43.65 | 43.77 | +0.635% | 11,823 | +1.479% |
| 2026-05-21 | 43.05 | 43.50 | 42.91 | 43.49 | +0.620% | 7,112 | +2.123% |
| 2026-05-20 | 42.99 | 43.27 | 42.90 | 43.23 | +0.906% | 10,396 | +2.756% |
| 2026-05-19 | 43.01 | 43.10 | 42.82 | 42.84 | -0.669% | 12,543 | +3.687% |
| 2026-05-18 | 42.88 | 43.13 | 42.88 | 43.13 | +0.675% | 4,760 | +2.994% |
| 2026-05-15 | 42.98 | 42.99 | 42.84 | 42.84 | -0.661% | 6,274 | +3.689% |
| 2026-05-14 | 43.20 | 43.23 | 43.10 | 43.12 | +0.858% | 10,280 | +3.003% |
| 2026-05-13 | 42.68 | 42.83 | 42.56 | 42.75 | -0.024% | 7,871 | +3.887% |
| 2026-05-12 | 42.49 | 42.80 | 42.49 | 42.76 | +0.420% | 8,693 | +3.862% |
| 2026-05-11 | 42.64 | 42.72 | 42.48 | 42.59 | -0.306% | 16,391 | +4.298% |
| 2026-05-08 | 42.76 | 42.76 | 42.60 | 42.72 | +0.214% | 11,190 | +3.979% |
| 2026-05-07 | 42.86 | 42.86 | 42.56 | 42.63 | -0.303% | 14,447 | +4.202% |
| 2026-05-06 | 42.69 | 42.79 | 42.61 | 42.76 | +1.029% | 14,700 | +3.886% |
| 2026-05-05 | 42.28 | 42.47 | 42.16 | 42.32 | +0.366% | 13,125 | +4.955% |
| 2026-05-04 | 42.41 | 42.53 | 42.12 | 42.17 | -0.904% | 20,244 | +5.339% |
| 2026-05-01 | 42.83 | 42.94 | 42.55 | 42.55 | -0.203% | 10,208 | +4.386% |
| 2026-04-30 | 42.19 | 42.67 | 42.19 | 42.64 | +1.080% | 5,400 | +4.175% |
| 2026-04-29 | 42.24 | 42.24 | 42.09 | 42.18 | -0.353% | 10,936 | +5.300% |
| 2026-04-28 | 42.50 | 42.50 | 42.21 | 42.33 | +0.238% | 23,733 | +4.928% |
| 2026-04-27 | 42.27 | 42.45 | 42.21 | 42.23 | -0.236% | 11,233 | +5.177% |
| 2026-04-24 | 42.38 | 42.38 | 42.22 | 42.33 | -0.061% | 8,297 | +4.929% |
| 2026-04-23 | 42.45 | 42.45 | 42.10 | 42.36 | -0.425% | 10,974 | +4.865% |
| 2026-04-22 | 42.46 | 42.64 | 42.46 | 42.54 | +0.436% | 7,315 | +4.419% |
| 2026-04-21 | 42.77 | 42.88 | 42.35 | 42.35 | -0.535% | 9,609 | +4.874% |
| 2026-04-20 | 42.62 | 42.70 | 42.52 | 42.58 | -0.166% | 15,956 | +4.313% |
| 2026-04-17 | 42.28 | 42.86 | 42.28 | 42.65 | +1.549% | 19,272 | +4.140% |
| 2026-04-16 | 41.90 | 42.00 | 41.79 | 42.00 | +0.407% | 18,659 | +5.753% |
| 2026-04-15 | 41.89 | 41.93 | 41.65 | 41.83 | -0.011% | 12,968 | +6.183% |
| 2026-04-14 | 41.54 | 41.89 | 41.54 | 41.83 | +0.610% | 15,053 | +6.172% |
| 2026-04-13 | 41.13 | 41.58 | 41.08 | 41.58 | +0.658% | 9,625 | +6.819% |
| 2026-04-10 | 41.70 | 41.70 | 41.27 | 41.31 | -0.846% | 18,904 | +7.523% |
| 2026-04-09 | 41.31 | 41.74 | 41.26 | 41.66 | +0.654% | 17,544 | +6.613% |
| 2026-04-08 | 41.34 | 41.44 | 41.17 | 41.39 | +2.295% | 17,155 | +7.310% |
| 2026-04-07 | 40.60 | 40.60 | 40.26 | 40.46 | -0.364% | 16,287 | +9.773% |
| 2026-04-06 | 40.53 | 40.66 | 40.47 | 40.61 | +0.229% | 18,256 | +9.373% |
| 2026-04-02 | 40.21 | 40.53 | 40.11 | 40.52 | +0.018% | 14,386 | +9.623% |
| 2026-04-01 | 40.67 | 40.71 | 40.44 | 40.51 | -0.150% | 41,850 | +9.643% |
| 2026-03-31 | 40.24 | 40.57 | 40.11 | 40.57 | +1.762% | 263,120 | +9.479% |
| 2026-03-30 | 40.07 | 40.13 | 39.69 | 39.87 | +0.349% | 22,069 | +11.408% |
| 2026-03-27 | 40.09 | 40.23 | 39.71 | 39.73 | -1.464% | 31,089 | +11.796% |
| 2026-03-26 | 40.58 | 40.79 | 40.32 | 40.32 | -1.238% | 11,880 | +10.160% |
| 2026-03-25 | 40.89 | 40.96 | 40.74 | 40.83 | +0.756% | 20,890 | +8.796% |
| 2026-03-24 | 40.45 | 40.81 | 40.40 | 40.52 | -0.439% | 15,787 | +9.619% |
| 2026-03-23 | 40.85 | 40.98 | 40.60 | 40.70 | +1.266% | 17,590 | +9.137% |
| 2026-03-20 | 40.53 | 40.55 | 40.13 | 40.19 | -1.089% | 12,242 | +10.519% |
| 2026-03-19 | 40.59 | 40.73 | 40.43 | 40.63 | -0.486% | 27,559 | +9.315% |
| 2026-03-18 | 41.38 | 41.38 | 40.83 | 40.83 | -1.695% | 7,152 | +8.784% |
| 2026-03-17 | 41.76 | 41.78 | 41.52 | 41.53 | -0.068% | 25,904 | +6.940% |
| 2026-03-16 | 41.51 | 41.67 | 41.46 | 41.56 | +0.561% | 7,520 | +6.868% |
| 2026-03-13 | 41.46 | 41.70 | 41.26 | 41.33 | 0.000% | 13,092 | +7.468% |
| 2026-03-12 | 41.48 | 41.58 | 41.29 | 41.33 | -1.058% | 247,545 | +7.468% |
| 2026-03-11 | 42.01 | 42.01 | 41.65 | 41.77 | -0.614% | 18,245 | +6.331% |
| 2026-03-10 | 41.85 | 42.28 | 41.81 | 42.03 | +0.191% | 23,173 | +5.678% |
| 2026-03-09 | 41.56 | 42.04 | 41.23 | 41.95 | +0.239% | 22,187 | +5.879% |
| 2026-03-06 | 41.77 | 41.91 | 41.47 | 41.85 | -0.789% | 19,487 | +6.132% |
| 2026-03-05 | 42.44 | 42.49 | 42.04 | 42.18 | -1.455% | 25,222 | +5.295% |
| 2026-03-04 | 42.46 | 42.85 | 42.46 | 42.81 | +0.342% | 7,210 | +3.763% |
| 2026-03-03 | 42.31 | 42.80 | 42.11 | 42.66 | -0.652% | 62,513 | +4.117% |
| 2026-03-02 | 42.71 | 43.06 | 42.71 | 42.94 | -0.232% | 30,910 | +3.438% |
| 2026-02-27 | 42.79 | 43.18 | 42.77 | 43.04 | -0.098% | 20,554 | +3.198% |
| 2026-02-26 | 43.36 | 43.36 | 42.99 | 43.08 | -0.238% | 15,496 | +3.096% |
| 2026-02-25 | 43.17 | 43.20 | 42.95 | 43.19 | +0.145% | 20,260 | +2.851% |
| 2026-02-24 | 42.82 | 43.17 | 42.82 | 43.12 | +0.801% | 11,191 | +3.001% |
| 2026-02-23 | 43.10 | 43.10 | 42.73 | 42.78 | -1.041% | 20,564 | +3.825% |
| 2026-02-20 | 43.14 | 43.23 | 42.94 | 43.23 | +0.472% | 13,871 | +2.744% |
| 2026-02-19 | 43.14 | 43.24 | 42.94 | 43.03 | -0.465% | 17,301 | +3.229% |
| 2026-02-18 | 43.12 | 43.30 | 43.05 | 43.23 | +0.205% | 12,962 | +2.748% |
| 2026-02-17 | 43.13 | 43.22 | 42.87 | 43.14 | -0.046% | 11,589 | +2.959% |
| 2026-02-13 | 43.01 | 43.34 | 43.01 | 43.16 | +0.162% | 21,636 | +2.911% |
| 2026-02-12 | 43.49 | 43.60 | 43.05 | 43.09 | -1.056% | 23,019 | +3.078% |
| 2026-02-11 | 43.65 | 43.66 | 43.44 | 43.55 | +0.046% | 15,066 | +1.989% |
| 2026-02-10 | 43.62 | 43.75 | 43.53 | 43.53 | +0.161% | 15,181 | +2.036% |
| 2026-02-09 | 43.45 | 43.59 | 43.34 | 43.46 | -0.481% | 28,286 | +2.201% |
| 2026-02-06 | 42.96 | 43.67 | 42.96 | 43.67 | +2.200% | 43,416 | +1.709% |
| 2026-02-05 | 42.96 | 43.02 | 42.73 | 42.73 | -0.904% | 29,769 | +3.947% |
| 2026-02-04 | 42.80 | 43.22 | 42.80 | 43.12 | +1.087% | 33,923 | +3.006% |
| 2026-02-03 | 42.50 | 42.79 | 42.43 | 42.66 | +0.105% | 35,470 | +4.126% |
| 2026-02-02 | 42.17 | 42.64 | 42.13 | 42.61 | +0.690% | 118,031 | +4.235% |
| 2026-01-30 | 42.10 | 42.35 | 41.93 | 42.32 | +0.427% | 1,314,219 | +4.954% |
| 2026-01-29 | 42.07 | 42.30 | 41.90 | 42.14 | +0.119% | 11,462 | +5.402% |
| 2026-01-28 | 42.12 | 42.18 | 41.99 | 42.09 | -0.213% | 13,513 | +5.527% |
| 2026-01-27 | 42.11 | 42.22 | 42.03 | 42.18 | -0.659% | 11,861 | +5.302% |
| 2026-01-26 | 42.35 | 42.46 | 42.34 | 42.46 | +0.449% | 4,573 | +4.608% |
| 2026-01-23 | 42.20 | 42.29 | 42.16 | 42.27 | -0.059% | 5,762 | +5.078% |
| 2026-01-22 | 42.37 | 42.47 | 42.29 | 42.29 | +0.612% | 14,016 | +5.016% |
| 2026-01-21 | 41.62 | 42.09 | 41.62 | 42.04 | +1.198% | 20,823 | +5.658% |
| 2026-01-20 | 41.63 | 41.83 | 41.54 | 41.54 | -1.587% | 13,532 | +6.924% |
| 2026-01-16 | 42.28 | 42.30 | 42.16 | 42.21 | -0.237% | 6,917 | +5.227% |
| 2026-01-15 | 42.30 | 42.43 | 42.25 | 42.31 | +0.251% | 8,115 | +4.978% |
| 2026-01-14 | 42.13 | 42.24 | 42.03 | 42.20 | -0.014% | 11,371 | +5.242% |
| 2026-01-13 | 42.37 | 42.37 | 42.14 | 42.21 | -0.431% | 8,666 | +5.227% |
| 2026-01-12 | 42.17 | 42.39 | 42.01 | 42.39 | +0.006% | 8,587 | +4.774% |
| 2026-01-09 | 42.23 | 42.40 | 42.10 | 42.39 | +0.809% | 9,159 | +4.780% |
| 2026-01-08 | 41.64 | 42.16 | 41.64 | 42.05 | +0.565% | 22,920 | +5.628% |
| 2026-01-07 | 42.21 | 42.21 | 41.81 | 41.81 | -0.776% | 13,901 | +6.225% |
| 2026-01-06 | 41.79 | 42.18 | 41.79 | 42.14 | +0.743% | 11,980 | +5.400% |
| 2026-01-05 | 41.53 | 41.96 | 41.53 | 41.83 | +0.819% | 15,037 | +6.183% |
| 2026-01-02 | 41.23 | 41.49 | 41.15 | 41.49 | +0.460% | 79,845 | +7.053% |
| 2025-12-31 | 41.58 | 41.58 | 41.30 | 41.30 | -0.721% | 70,364 | +7.546% |
| 2025-12-30 | 41.58 | 41.65 | 41.51 | 41.60 | -0.096% | 40,259 | +6.770% |
| 2025-12-29 | 41.62 | 41.67 | 41.62 | 41.64 | -0.132% | 4,501 | +6.668% |
| 2025-12-26 | 41.65 | 41.78 | 41.61 | 41.70 | +0.052% | 8,269 | +6.527% |
| 2025-12-24 | 41.39 | 41.67 | 41.39 | 41.67 | +0.648% | 69,565 | +6.582% |
| 2025-12-23 | 41.23 | 41.44 | 41.23 | 41.41 | +0.254% | 5,175 | +7.273% |
| 2025-12-22 | 41.23 | 41.42 | 41.23 | 41.30 | +0.235% | 10,465 | +7.546% |
| 2025-12-19 | 41.15 | 41.36 | 41.15 | 41.20 | -0.014% | 10,300 | +7.798% |
| 2025-12-18 | 41.28 | 41.45 | 41.21 | 41.21 | -0.051% | 6,816 | +7.784% |
| 2025-12-17 | 41.34 | 41.50 | 41.16 | 41.23 | -0.314% | 11,140 | +7.728% |
| 2025-12-16 | 41.52 | 41.52 | 41.14 | 41.36 | -0.649% | 15,210 | +7.390% |
| 2025-12-15 | 41.67 | 41.68 | 41.45 | 41.63 | +0.024% | 8,055 | +6.693% |
| 2025-12-12 | 41.66 | 41.73 | 41.40 | 41.62 | -0.301% | 19,759 | +6.719% |
| 2025-12-11 | 41.40 | 41.81 | 41.40 | 41.75 | +0.859% | 15,508 | +6.398% |
| 2025-12-10 | 40.99 | 41.46 | 40.99 | 41.39 | +0.976% | 14,266 | +7.312% |
| 2025-12-09 | 41.13 | 41.25 | 40.97 | 40.99 | -0.261% | 8,473 | +8.359% |
| 2025-12-08 | 41.39 | 41.39 | 41.09 | 41.10 | -0.546% | 12,857 | +8.076% |
| 2025-12-05 | 41.49 | 41.51 | 41.32 | 41.32 | -0.082% | 7,167 | +7.487% |
| 2025-12-04 | 41.42 | 41.47 | 41.29 | 41.36 | -0.273% | 16,492 | +7.398% |
| 2025-12-03 | 41.12 | 41.50 | 41.12 | 41.47 | +0.827% | 8,568 | +7.105% |
| 2025-12-02 | 41.09 | 41.27 | 40.97 | 41.13 | +0.319% | 18,813 | +7.990% |
| 2025-12-01 | 41.09 | 41.19 | 41.00 | 41.00 | -0.574% | 7,570 | +8.335% |
| 2025-11-28 | 41.07 | 41.26 | 41.07 | 41.24 | +0.443% | 4,603 | +7.713% |
| 2025-11-26 | 40.88 | 41.16 | 40.88 | 41.05 | +0.553% | 12,725 | +8.190% |
| 2025-11-25 | 40.34 | 40.88 | 40.34 | 40.83 | +1.348% | 38,992 | +8.789% |
| 2025-11-24 | 40.28 | 40.37 | 40.21 | 40.28 | +0.200% | 11,714 | +10.255% |
| 2025-11-21 | 39.89 | 40.43 | 39.89 | 40.20 | +1.220% | 11,627 | +10.476% |
| 2025-11-20 | 40.41 | 40.60 | 39.72 | 39.72 | -0.793% | 10,661 | +11.824% |
| 2025-11-19 | 40.06 | 40.15 | 39.85 | 40.04 | -0.101% | 12,872 | +10.937% |
| 2025-11-18 | 40.08 | 40.26 | 39.91 | 40.08 | -0.608% | 11,343 | +10.825% |
| 2025-11-17 | 40.72 | 40.73 | 40.26 | 40.32 | -0.995% | 14,857 | +10.152% |
| 2025-11-14 | 40.59 | 40.88 | 40.51 | 40.73 | -0.461% | 9,285 | +9.055% |
| 2025-11-13 | 41.31 | 41.38 | 40.85 | 40.92 | -1.111% | 13,202 | +8.552% |
| 2025-11-12 | 41.26 | 41.51 | 41.26 | 41.38 | +0.537% | 19,463 | +7.347% |
| 2025-11-11 | 40.65 | 41.20 | 40.65 | 41.16 | +1.346% | 15,319 | +7.923% |
| 2025-11-10 | 40.45 | 40.61 | 40.32 | 40.61 | +0.789% | 5,690 | +9.375% |
| 2025-11-07 | 40.18 | 40.29 | 40.02 | 40.29 | +0.163% | 7,654 | +10.238% |
| 2025-11-06 | 40.18 | 40.32 | 40.07 | 40.23 | -0.736% | 9,263 | +10.417% |
| 2025-11-05 | 40.30 | 40.60 | 40.25 | 40.52 | +0.563% | 9,541 | +9.605% |
| 2025-11-04 | 40.42 | 40.46 | 40.20 | 40.30 | -0.613% | 22,008 | +10.222% |
| 2025-11-03 | 40.88 | 40.88 | 40.46 | 40.55 | -0.702% | 8,084 | +9.547% |
| 2025-10-31 | 40.74 | 40.88 | 40.62 | 40.83 | +0.424% | 12,101 | +8.778% |
| 2025-10-30 | 40.58 | 41.05 | 40.58 | 40.66 | -0.176% | 12,776 | +9.239% |
| 2025-10-29 | 41.05 | 41.09 | 40.69 | 40.73 | -0.574% | 14,269 | +9.046% |
| 2025-10-28 | 41.00 | 41.12 | 40.91 | 40.97 | +0.251% | 8,941 | +8.420% |
| 2025-10-27 | 40.85 | 40.86 | 40.71 | 40.86 | +0.600% | 9,183 | +8.692% |
| 2025-10-24 | 40.54 | 40.76 | 40.54 | 40.62 | +0.640% | 4,192 | +9.344% |
| 2025-10-23 | 40.39 | 40.42 | 40.20 | 40.36 | +0.159% | 5,727 | +10.044% |
| 2025-10-22 | 40.44 | 40.48 | 40.23 | 40.30 | -0.522% | 6,848 | +10.219% |
| 2025-10-21 | 40.28 | 40.62 | 40.28 | 40.51 | +0.707% | 64,704 | +9.643% |
| 2025-10-20 | 40.01 | 40.23 | 39.94 | 40.23 | +1.062% | 8,673 | +10.418% |
| 2025-10-17 | 39.54 | 39.80 | 39.54 | 39.80 | +0.786% | 5,609 | +11.590% |
| 2025-10-16 | 39.79 | 39.82 | 39.37 | 39.49 | -0.548% | 6,378 | +12.467% |
| 2025-10-15 | 39.87 | 40.09 | 39.66 | 39.71 | -0.042% | 6,580 | +11.851% |
| 2025-10-14 | 39.26 | 39.88 | 39.20 | 39.73 | +0.505% | 11,720 | +11.803% |
| 2025-10-13 | 39.53 | 39.65 | 39.47 | 39.53 | +1.027% | 3,401 | +12.367% |
| 2025-10-10 | 39.97 | 40.06 | 39.13 | 39.13 | -1.828% | 10,581 | +13.521% |
| 2025-10-09 | 40.10 | 40.10 | 39.78 | 39.85 | -0.414% | 16,666 | +11.446% |
| 2025-10-08 | 40.16 | 40.20 | 40.01 | 40.02 | -0.037% | 11,902 | +10.986% |
| 2025-10-07 | 40.08 | 40.09 | 39.96 | 40.03 | -0.225% | 6,695 | +10.944% |
| 2025-10-06 | 40.14 | 40.14 | 39.94 | 40.13 | -0.305% | 9,663 | +10.695% |
| 2025-10-03 | 40.19 | 40.48 | 40.19 | 40.25 | +0.316% | 14,095 | +10.357% |
| 2025-10-02 | 40.09 | 40.18 | 39.99 | 40.12 | +0.066% | 6,201 | +10.705% |
| 2025-10-01 | 39.95 | 40.17 | 39.90 | 40.09 | +0.388% | 10,117 | +10.778% |
| 2025-09-30 | 39.69 | 39.94 | 39.66 | 39.94 | +0.570% | 9,500 | +11.208% |
| 2025-09-29 | 39.76 | 39.76 | 39.58 | 39.71 | +0.135% | 4,719 | +11.842% |
| 2025-09-26 | 39.50 | 39.72 | 39.46 | 39.66 | +0.537% | 6,363 | +11.992% |
| 2025-09-25 | 39.47 | 39.58 | 39.42 | 39.45 | -0.714% | 3,633 | +12.594% |
| 2025-09-24 | 39.84 | 39.90 | 39.67 | 39.73 | -0.282% | 15,804 | +11.791% |
| 2025-09-23 | 40.05 | 40.11 | 39.75 | 39.84 | -0.216% | 7,401 | +11.476% |
| 2025-09-22 | 39.75 | 39.93 | 39.66 | 39.93 | +0.097% | 9,274 | +11.235% |
| 2025-09-19 | 39.93 | 39.93 | 39.73 | 39.89 | +0.272% | 11,322 | +11.343% |
| 2025-09-18 | 39.78 | 39.92 | 39.70 | 39.78 | +0.073% | 9,666 | +11.645% |
| 2025-09-17 | 39.67 | 39.91 | 39.67 | 39.75 | +0.358% | 8,761 | +11.727% |
| 2025-09-16 | 39.70 | 39.70 | 39.51 | 39.61 | -0.042% | 14,074 | +12.127% |
| 2025-09-15 | 39.73 | 39.75 | 39.60 | 39.63 | -0.166% | 5,226 | +12.080% |
| 2025-09-12 | 39.85 | 39.91 | 39.69 | 39.70 | -0.643% | 10,954 | +11.894% |
| 2025-09-11 | 39.83 | 39.95 | 39.83 | 39.95 | +1.112% | 4,851 | +11.175% |
| 2025-09-10 | 39.70 | 39.70 | 39.39 | 39.51 | -0.460% | 10,709 | +12.411% |
| 2025-09-09 | 39.54 | 39.71 | 39.51 | 39.69 | +0.311% | 9,202 | +11.894% |
| 2025-09-08 | 39.49 | 39.61 | 39.36 | 39.57 | -0.096% | 10,618 | +12.242% |
| 2025-09-05 | 39.67 | 39.67 | 39.37 | 39.61 | -0.260% | 13,722 | +12.134% |
| 2025-09-04 | 39.52 | 39.77 | 39.50 | 39.71 | +0.760% | 14,752 | +11.843% |
| 2025-09-03 | 39.44 | 39.44 | 39.24 | 39.41 | -0.141% | 5,711 | +12.693% |
| 2025-09-02 | 39.25 | 39.47 | 39.25 | 39.47 | -0.463% | 15,060 | +12.534% |
| 2025-08-29 | 39.67 | 39.76 | 39.56 | 39.65 | -0.206% | 9,823 | +12.013% |
| 2025-08-28 | 39.71 | 39.77 | 39.55 | 39.73 | +0.159% | 5,315 | +11.783% |
| 2025-08-27 | 39.59 | 39.71 | 39.58 | 39.67 | +0.226% | 7,488 | +11.960% |
| 2025-08-26 | 39.46 | 39.58 | 39.43 | 39.58 | +0.190% | 19,363 | +12.213% |
| 2025-08-25 | 39.70 | 39.70 | 39.51 | 39.51 | -0.600% | 6,023 | +12.427% |
| 2025-08-22 | 39.32 | 39.89 | 39.32 | 39.75 | +1.510% | 7,299 | +11.752% |
| 2025-08-21 | 39.14 | 39.22 | 39.01 | 39.15 | -0.321% | 7,771 | +13.439% |
| 2025-08-20 | 39.28 | 39.35 | 39.14 | 39.28 | +0.192% | 6,646 | +13.076% |
| 2025-08-19 | 39.31 | 39.44 | 39.19 | 39.21 | -0.063% | 5,926 | +13.292% |
| 2025-08-18 | 39.28 | 39.29 | 39.16 | 39.23 | +0.127% | 7,885 | +13.220% |
| 2025-08-15 | 39.21 | 39.28 | 39.17 | 39.18 | +0.034% | 10,036 | +13.364% |
| 2025-08-14 | 39.01 | 39.18 | 38.96 | 39.17 | -0.170% | 3,353 | +13.403% |
| 2025-08-13 | 39.07 | 39.23 | 38.98 | 39.23 | +1.117% | 5,629 | +13.211% |
| 2025-08-12 | 38.63 | 38.85 | 38.63 | 38.80 | +0.845% | 6,117 | +14.476% |
| 2025-08-11 | 38.69 | 38.69 | 38.45 | 38.47 | -0.449% | 4,719 | +15.443% |
| 2025-08-08 | 38.59 | 38.68 | 38.53 | 38.65 | +0.629% | 6,074 | +14.925% |
| 2025-08-07 | 38.72 | 38.72 | 38.24 | 38.41 | -0.318% | 5,139 | +15.647% |
| 2025-08-06 | 38.39 | 38.60 | 38.35 | 38.53 | +0.296% | 18,091 | +15.280% |
| 2025-08-05 | 38.45 | 38.49 | 38.27 | 38.42 | +0.037% | 9,846 | +15.621% |
| 2025-08-04 | 38.15 | 38.40 | 38.15 | 38.40 | +1.171% | 17,684 | +15.663% |
| 2025-08-01 | 38.03 | 38.03 | 37.83 | 37.96 | -0.892% | 36,919 | +17.018% |
| 2025-07-31 | 38.68 | 38.76 | 38.28 | 38.30 | -1.054% | 15,949 | +15.974% |
| 2025-07-30 | 38.92 | 38.93 | 38.55 | 38.71 | -0.553% | 21,528 | +14.752% |
| 2025-07-29 | 39.06 | 39.07 | 38.84 | 38.92 | -0.347% | 13,141 | +14.117% |
| 2025-07-28 | 39.12 | 39.20 | 38.98 | 39.06 | -0.146% | 8,189 | +13.721% |
| 2025-07-25 | 39.01 | 39.12 | 38.94 | 39.11 | +0.422% | 13,855 | +13.555% |
| 2025-07-24 | 38.99 | 39.18 | 38.93 | 38.95 | -0.651% | 13,069 | +14.034% |
| 2025-07-23 | 39.04 | 39.21 | 38.94 | 39.21 | +0.972% | 7,109 | +13.292% |
| 2025-07-22 | 38.57 | 38.84 | 38.57 | 38.83 | +0.643% | 15,161 | +14.393% |
| 2025-07-21 | 38.72 | 38.86 | 38.58 | 38.58 | +0.013% | 75,670 | +15.128% |
| 2025-07-18 | 38.87 | 38.87 | 38.52 | 38.57 | -0.361% | 4,516 | +15.143% |
| 2025-07-17 | 38.48 | 38.81 | 38.48 | 38.71 | +0.557% | 9,429 | +14.728% |
| 2025-07-16 | 38.42 | 38.53 | 38.28 | 38.50 | +0.395% | 14,663 | +15.367% |
| 2025-07-15 | 38.65 | 38.65 | 38.33 | 38.35 | -0.726% | 7,946 | +15.822% |
| 2025-07-14 | 38.54 | 38.69 | 38.52 | 38.63 | +0.087% | 10,435 | +14.981% |
| 2025-07-11 | 38.65 | 38.67 | 38.52 | 38.60 | -0.643% | 4,890 | +15.081% |
| 2025-07-10 | 38.73 | 38.96 | 38.73 | 38.85 | +0.290% | 115,813 | +14.341% |
| 2025-07-09 | 38.68 | 38.77 | 38.55 | 38.73 | +0.423% | 21,579 | +14.672% |
| 2025-07-08 | 38.65 | 38.70 | 38.52 | 38.57 | -0.155% | 10,880 | +15.158% |
| 2025-07-07 | 38.88 | 38.93 | 38.56 | 38.63 | -0.909% | 59,653 | +14.979% |
| 2025-07-03 | 38.88 | 39.05 | 38.82 | 38.98 | +0.683% | 6,363 | +13.933% |
| 2025-07-02 | 38.61 | 38.78 | 38.59 | 38.72 | +0.033% | 13,486 | +14.712% |
| 2025-07-01 | 38.30 | 38.78 | 38.30 | 38.71 | +0.984% | 15,466 | +14.749% |
| 2025-06-30 | 38.24 | 38.34 | 38.11 | 38.33 | +0.535% | 67,250 | +15.879% |
| 2025-06-27 | 37.91 | 38.24 | 37.91 | 38.13 | +1.389% | 9,409 | +16.498% |
| 2025-06-26 | 37.44 | 37.67 | 37.44 | 37.60 | +0.419% | 142,547 | +18.116% |
| 2025-06-25 | 37.56 | 37.59 | 37.42 | 37.45 | -0.357% | 5,961 | +18.611% |
| 2025-06-24 | 37.39 | 37.66 | 37.39 | 37.58 | +1.035% | 9,449 | +18.188% |
| 2025-06-23 | 36.87 | 37.20 | 36.84 | 37.20 | +0.860% | 7,579 | +19.411% |
| 2025-06-20 | 36.99 | 37.05 | 36.75 | 36.88 | +0.125% | 11,089 | +20.437% |
| 2025-06-18 | 37.00 | 37.06 | 36.83 | 36.83 | +0.009% | 3,017 | +20.588% |
| 2025-06-17 | 37.04 | 37.15 | 36.83 | 36.83 | -0.907% | 11,064 | +20.598% |
| 2025-06-16 | 37.06 | 37.33 | 37.06 | 37.17 | +0.843% | 6,187 | +19.505% |
| 2025-06-13 | 37.11 | 37.20 | 36.77 | 36.86 | -1.570% | 21,385 | +20.513% |
| 2025-06-12 | 37.30 | 37.44 | 37.30 | 37.44 | +0.103% | 5,825 | +18.620% |
| 2025-06-11 | 37.48 | 37.61 | 37.38 | 37.41 | -0.491% | 4,159 | +18.743% |
| 2025-06-10 | 37.38 | 37.63 | 37.38 | 37.59 | +0.508% | 8,141 | +18.160% |
| 2025-06-09 | 37.40 | 37.53 | 37.27 | 37.40 | +0.029% | 22,476 | +18.760% |
| 2025-06-06 | 37.27 | 37.39 | 37.26 | 37.39 | +1.140% | 8,197 | +18.795% |
| 2025-06-05 | 37.10 | 37.23 | 36.91 | 36.97 | -0.489% | 5,337 | +20.149% |
| 2025-06-04 | 37.26 | 37.29 | 37.12 | 37.15 | -0.178% | 12,355 | +19.562% |
| 2025-06-03 | 36.96 | 37.22 | 36.96 | 37.22 | +0.620% | 9,432 | +19.349% |
| 2025-06-02 | 36.84 | 36.99 | 36.77 | 36.99 | +0.118% | 5,232 | +20.088% |
| 2025-05-30 | 36.79 | 37.00 | 36.70 | 36.94 | +0.259% | 7,409 | +20.230% |
| 2025-05-29 | 36.88 | 36.88 | 36.58 | 36.85 | +0.364% | 8,237 | +20.542% |
| 2025-05-28 | 36.93 | 36.93 | 36.71 | 36.71 | -0.568% | 6,903 | +20.980% |
| 2025-05-27 | 36.67 | 36.95 | 36.66 | 36.92 | +1.515% | 20,217 | +20.293% |
| 2025-05-23 | 36.14 | 36.46 | 36.14 | 36.37 | -0.474% | 9,063 | +22.116% |
| 2025-05-22 | 36.47 | 36.68 | 36.40 | 36.55 | -0.011% | 9,597 | +21.537% |
| 2025-05-21 | 36.90 | 36.97 | 36.51 | 36.55 | -1.642% | 9,688 | +21.524% |
| 2025-05-20 | 37.21 | 37.28 | 37.09 | 37.16 | -0.161% | 16,693 | +19.529% |
| 2025-05-19 | 36.90 | 37.31 | 36.90 | 37.22 | +0.162% | 5,410 | +19.336% |
| 2025-05-16 | 36.92 | 37.16 | 36.87 | 37.16 | +0.758% | 93,191 | +19.529% |
| 2025-05-15 | 36.46 | 36.89 | 36.46 | 36.88 | +0.936% | 10,646 | +20.435% |
| 2025-05-14 | 36.64 | 36.66 | 36.44 | 36.54 | -0.253% | 8,352 | +21.563% |
| 2025-05-13 | 36.67 | 36.80 | 36.60 | 36.63 | -0.111% | 75,697 | +21.255% |
| 2025-05-12 | 36.55 | 36.69 | 36.43 | 36.67 | +2.751% | 28,573 | +21.121% |
| 2025-05-09 | 35.88 | 35.88 | 35.65 | 35.69 | -0.294% | 7,723 | +24.453% |
| 2025-05-08 | 35.74 | 36.12 | 35.70 | 35.79 | +0.498% | 27,220 | +24.087% |
| 2025-05-07 | 35.47 | 35.67 | 35.42 | 35.62 | +0.890% | 9,812 | +24.705% |
| 2025-05-06 | 35.27 | 35.49 | 35.16 | 35.30 | -0.670% | 14,452 | +25.815% |
| 2025-05-05 | 35.44 | 35.73 | 35.44 | 35.54 | -0.316% | 229,639 | +24.972% |
| 2025-05-02 | 35.52 | 35.76 | 35.43 | 35.65 | +1.332% | 11,277 | +24.577% |
| 2025-05-01 | 35.28 | 35.41 | 35.19 | 35.19 | +0.015% | 7,377 | +26.236% |
| 2025-04-30 | 34.84 | 35.24 | 34.47 | 35.18 | +0.342% | 16,528 | +26.255% |
| 2025-04-29 | 34.75 | 35.14 | 34.75 | 35.06 | +0.701% | 18,118 | +26.687% |
| 2025-04-28 | 34.77 | 34.84 | 34.63 | 34.82 | +0.390% | 205,364 | +27.575% |
| 2025-04-25 | 34.44 | 34.69 | 34.33 | 34.68 | +0.061% | 21,235 | +28.073% |
| 2025-04-24 | 34.18 | 34.66 | 34.10 | 34.66 | +1.065% | 253,177 | +28.150% |
| 2025-04-23 | 34.53 | 34.81 | 34.13 | 34.29 | +1.000% | 14,721 | +29.516% |
| 2025-04-22 | 33.52 | 34.02 | 33.52 | 33.95 | +2.458% | 16,963 | +30.811% |
| 2025-04-21 | 33.40 | 33.40 | 32.78 | 33.14 | -2.069% | 20,344 | +34.027% |
| 2025-04-17 | 33.70 | 34.01 | 33.68 | 33.84 | -0.118% | 11,010 | +31.254% |
| 2025-04-16 | 34.34 | 34.44 | 33.66 | 33.88 | -1.826% | 8,490 | +31.099% |
| 2025-04-15 | 34.71 | 34.77 | 34.47 | 34.51 | -0.361% | 78,125 | +28.706% |
| 2025-04-14 | 34.71 | 34.84 | 34.45 | 34.63 | 0.000% | 18,489 | +28.242% |