Dark

EDOW
First Trust Dow 30 Equal Weight ETF
stock NYSE ETF

At Close

Aug 7, 2026 9:33:08 AM EDT

46.33USD-0.065%(-0.03)19,295

44.62Bid 48.11Ask 3.49Spread

Pre-market

0.00USD-100.000%(-46.73)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

46.56USD+0.496%(+0.23)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	46.33000	46.330000	46.330000	46.3300	-0.088%	19,295	0.000%
2026-08-06	46.76000	46.880000	46.241500	46.3709	-0.767%	26,916	-0.088%
2026-08-05	46.66000	46.897000	46.590000	46.7294	+0.663%	19,835	-0.855%
2026-08-04	45.95000	46.470000	45.890000	46.4216	+1.264%	14,018	-0.197%
2026-08-03	45.76000	45.980000	45.700000	45.8421	+1.085%	13,895	+1.064%
2026-07-31	45.03500	45.449900	44.890100	45.3502	+0.781%	8,521	+2.161%
2026-07-30	44.83000	45.015000	44.625000	44.9986	+0.051%	32,422	+2.959%
2026-07-29	45.33000	45.380000	44.913200	44.9755	-1.240%	42,780	+3.012%
2026-07-28	45.33000	45.710000	45.330000	45.5400	+1.767%	23,495	+1.735%
2026-07-27	44.74000	44.940000	44.710000	44.7494	+0.869%	15,924	+3.532%
2026-07-24	44.05000	44.489700	43.770000	44.3639	+0.854%	10,350	+4.432%
2026-07-23	43.92000	44.110000	43.820000	43.9881	-0.985%	9,640	+5.324%
2026-07-22	44.51000	44.700000	44.390400	44.4259	-0.048%	12,661	+4.286%
2026-07-21	44.33000	44.505000	44.330000	44.4472	+0.356%	5,362	+4.236%
2026-07-20	44.51000	44.510000	44.289500	44.2895	-0.554%	7,257	+4.607%
2026-07-17	44.95000	45.000000	44.410000	44.5361	-0.554%	12,194	+4.028%
2026-07-16	44.70000	44.860000	44.680000	44.7843	+0.863%	8,895	+3.451%
2026-07-15	44.42000	44.660000	44.395000	44.4009	+0.125%	8,452	+4.345%
2026-07-14	44.35000	44.537800	44.290000	44.3455	-0.938%	12,393	+4.475%
2026-07-13	44.84000	44.890000	44.660000	44.7654	-0.050%	15,449	+3.495%
2026-07-10	44.70000	44.830000	44.670000	44.7879	+0.522%	8,327	+3.443%
2026-07-09	44.36000	44.610000	44.360000	44.5553	-0.051%	10,250	+3.983%
2026-07-08	44.74000	44.810000	44.430000	44.5782	-1.025%	22,205	+3.930%
2026-07-07	45.35000	45.427200	45.030000	45.0400	+0.120%	19,655	+2.864%
2026-07-06	45.03000	45.030000	44.626500	44.9862	+0.026%	9,896	+2.987%
2026-07-02	44.51000	44.979900	44.510000	44.9745	+1.505%	22,473	+3.014%
2026-07-01	44.06000	44.520000	44.060000	44.3077	+0.494%	12,795	+4.564%
2026-06-30	44.17000	44.250000	44.020000	44.0900	-0.109%	9,657	+5.081%
2026-06-29	44.10000	44.215000	44.090000	44.1379	+0.396%	11,885	+4.966%
2026-06-26	43.76000	44.120000	43.760000	43.9636	+0.795%	12,021	+5.383%
2026-06-25	43.92000	44.080000	43.590000	43.6170	-0.751%	17,614	+6.220%
2026-06-24	43.83000	44.260000	43.830000	43.9472	+0.202%	10,786	+5.422%
2026-06-23	43.65000	43.934000	43.570000	43.8584	+0.482%	131,434	+5.635%
2026-06-22	43.69000	43.880000	43.580000	43.6478	-0.239%	33,457	+6.145%
2026-06-18	43.93000	43.930000	43.670000	43.7523	+0.178%	19,149	+5.892%
2026-06-17	44.18000	44.330000	43.130000	43.6747	-1.495%	15,007	+6.080%
2026-06-16	44.27000	44.430000	44.170100	44.3376	+0.471%	18,193	+4.494%
2026-06-15	44.16000	44.349900	44.120000	44.1298	+0.583%	6,918	+4.986%
2026-06-12	43.99000	44.050000	43.700000	43.8738	+0.235%	18,085	+5.598%
2026-06-11	43.26000	43.851340	43.235000	43.7709	+1.324%	8,006	+5.847%
2026-06-10	43.35000	43.600000	43.140000	43.1988	-0.988%	8,204	+7.248%
2026-06-09	43.64000	43.810000	43.385000	43.6299	+0.195%	4,736	+6.189%
2026-06-08	43.64000	43.815000	43.545000	43.5450	-0.229%	8,690	+6.396%
2026-06-05	44.11000	44.110000	43.570000	43.6451	-0.788%	15,047	+6.152%
2026-06-04	43.98000	44.109900	43.920000	43.9919	+1.115%	13,118	+5.315%
2026-06-03	43.82000	43.840000	43.506900	43.5069	-1.176%	17,223	+6.489%
2026-06-02	43.92890	44.130000	43.910000	44.0248	+0.119%	5,457	+5.236%
2026-06-01	43.94000	43.980100	43.790100	43.9723	-0.040%	19,792	+5.362%
2026-05-29	43.82000	44.040000	43.750000	43.9900	+0.543%	18,019	+5.319%
2026-05-28	43.74000	43.840000	43.660100	43.7525	-0.062%	13,096	+5.891%
2026-05-27	43.54000	43.925000	43.540000	43.7797	+0.591%	13,229	+5.825%
2026-05-26	43.82000	43.820000	43.408000	43.5226	-0.563%	13,593	+6.450%
2026-05-22	43.80000	43.870000	43.650000	43.7691	+0.635%	11,823	+5.851%
2026-05-21	43.05000	43.504000	42.915000	43.4929	+0.620%	7,112	+6.523%
2026-05-20	42.99000	43.265000	42.900000	43.2250	+0.906%	10,396	+7.183%
2026-05-19	43.01000	43.104100	42.820200	42.8368	-0.669%	12,543	+8.155%
2026-05-18	42.88000	43.125300	42.880000	43.1253	+0.675%	4,760	+7.431%
2026-05-15	42.98000	42.989900	42.836100	42.8361	-0.661%	6,274	+8.156%
2026-05-14	43.20000	43.230000	43.100000	43.1213	+0.858%	10,280	+7.441%
2026-05-13	42.68000	42.830000	42.563400	42.7546	-0.024%	7,871	+8.363%
2026-05-12	42.49000	42.799900	42.490000	42.7647	+0.420%	8,693	+8.337%
2026-05-11	42.64000	42.719900	42.483100	42.5860	-0.306%	16,391	+8.792%
2026-05-08	42.76000	42.760000	42.600000	42.7168	+0.214%	11,190	+8.458%
2026-05-07	42.86000	42.860000	42.560000	42.6254	-0.303%	14,447	+8.691%
2026-05-06	42.69000	42.790000	42.611200	42.7550	+1.029%	14,700	+8.362%
2026-05-05	42.28000	42.469500	42.160000	42.3194	+0.366%	13,125	+9.477%
2026-05-04	42.41000	42.535000	42.120000	42.1652	-0.904%	20,244	+9.877%
2026-05-01	42.83000	42.940000	42.550000	42.5500	-0.203%	10,208	+8.884%
2026-04-30	42.19000	42.670000	42.190000	42.6364	+1.080%	5,400	+8.663%
2026-04-29	42.24000	42.240000	42.092700	42.1810	-0.353%	10,936	+9.836%
2026-04-28	42.50000	42.500000	42.210000	42.3305	+0.238%	23,733	+9.448%
2026-04-27	42.27000	42.450400	42.210100	42.2300	-0.236%	11,233	+9.709%
2026-04-24	42.38000	42.380000	42.223900	42.3300	-0.061%	8,297	+9.450%
2026-04-23	42.45000	42.450000	42.100000	42.3558	-0.425%	10,974	+9.383%
2026-04-22	42.46000	42.636541	42.455900	42.5366	+0.436%	7,315	+8.918%
2026-04-21	42.77000	42.880000	42.352100	42.3521	-0.535%	9,609	+9.392%
2026-04-20	42.62000	42.699900	42.520100	42.5800	-0.166%	15,956	+8.807%
2026-04-17	42.28000	42.860000	42.280000	42.6506	+1.549%	19,272	+8.627%
2026-04-16	41.90000	42.000200	41.790000	42.0002	+0.407%	18,659	+10.309%
2026-04-15	41.88620	41.930000	41.650200	41.8300	-0.011%	12,968	+10.758%
2026-04-14	41.54000	41.890000	41.540000	41.8345	+0.610%	15,053	+10.746%
2026-04-13	41.13500	41.580800	41.080000	41.5808	+0.658%	9,625	+11.422%
2026-04-10	41.70000	41.700000	41.270000	41.3089	-0.846%	18,904	+12.155%
2026-04-09	41.31000	41.740000	41.260000	41.6613	+0.654%	17,544	+11.206%
2026-04-08	41.34000	41.440000	41.170000	41.3907	+2.295%	17,155	+11.933%
2026-04-07	40.60000	40.600000	40.260000	40.4620	-0.364%	16,287	+14.502%
2026-04-06	40.53235	40.660000	40.470000	40.6100	+0.229%	18,256	+14.085%
2026-04-02	40.21000	40.531100	40.110000	40.5173	+0.018%	14,386	+14.346%
2026-04-01	40.67000	40.710000	40.440000	40.5100	-0.150%	41,850	+14.367%
2026-03-31	40.24000	40.570700	40.110000	40.5707	+1.762%	263,120	+14.196%
2026-03-30	40.07000	40.130000	39.690000	39.8684	+0.349%	22,069	+16.207%
2026-03-27	40.09000	40.230000	39.710000	39.7299	-1.464%	31,089	+16.612%
2026-03-26	40.58000	40.790000	40.320000	40.3200	-1.238%	11,880	+14.906%
2026-03-25	40.89000	40.961200	40.740000	40.8254	+0.756%	20,890	+13.483%
2026-03-24	40.45000	40.815000	40.400000	40.5190	-0.439%	15,787	+14.341%
2026-03-23	40.84990	40.980000	40.596600	40.6978	+1.266%	17,590	+13.839%
2026-03-20	40.53000	40.545000	40.125000	40.1890	-1.089%	12,242	+15.280%
2026-03-19	40.59000	40.735000	40.430000	40.6315	-0.486%	27,559	+14.025%
2026-03-18	41.38000	41.380000	40.830000	40.8300	-1.695%	7,152	+13.470%
2026-03-17	41.76000	41.780000	41.520000	41.5338	-0.068%	25,904	+11.548%
2026-03-16	41.51000	41.669300	41.460000	41.5620	+0.561%	7,520	+11.472%
2026-03-13	41.46000	41.705000	41.260000	41.3300	0.000%	13,092	+12.098%
2026-03-12	41.48000	41.580000	41.290000	41.3300	-1.058%	247,545	+12.098%
2026-03-11	42.01000	42.010000	41.650000	41.7718	-0.614%	18,245	+10.912%
2026-03-10	41.85500	42.280000	41.810000	42.0300	+0.191%	23,173	+10.231%
2026-03-09	41.56000	42.040000	41.235000	41.9500	+0.239%	22,187	+10.441%
2026-03-06	41.77000	41.905000	41.470000	41.8500	-0.789%	19,487	+10.705%
2026-03-05	42.44000	42.490000	42.040000	42.1830	-1.455%	25,222	+9.831%
2026-03-04	42.46000	42.855000	42.460000	42.8057	+0.342%	7,210	+8.233%
2026-03-03	42.31000	42.799000	42.110000	42.6600	-0.652%	62,513	+8.603%
2026-03-02	42.71000	43.060000	42.710000	42.9400	-0.232%	30,910	+7.895%
2026-02-27	42.79000	43.180000	42.770000	43.0400	-0.098%	20,554	+7.644%
2026-02-26	43.36000	43.360000	42.990000	43.0824	-0.238%	15,496	+7.538%
2026-02-25	43.17000	43.203100	42.950000	43.1850	+0.145%	20,260	+7.283%
2026-02-24	42.82000	43.170000	42.820000	43.1225	+0.801%	11,191	+7.438%
2026-02-23	43.10000	43.100000	42.730000	42.7800	-1.041%	20,564	+8.298%
2026-02-20	43.14000	43.230000	42.940000	43.2300	+0.472%	13,871	+7.171%
2026-02-19	43.14000	43.238600	42.940000	43.0271	-0.465%	17,301	+7.676%
2026-02-18	43.12000	43.300000	43.050000	43.2283	+0.205%	12,962	+7.175%
2026-02-17	43.13000	43.217200	42.870000	43.1400	-0.046%	11,589	+7.395%
2026-02-13	43.01000	43.340000	43.005000	43.1600	+0.162%	21,636	+7.345%
2026-02-12	43.49000	43.599900	43.055000	43.0900	-1.056%	23,019	+7.519%
2026-02-11	43.65000	43.660000	43.435000	43.5500	+0.046%	15,066	+6.383%
2026-02-10	43.62000	43.750000	43.530000	43.5300	+0.161%	15,181	+6.432%
2026-02-09	43.45000	43.590000	43.340000	43.4600	-0.481%	28,286	+6.604%
2026-02-06	42.96000	43.670000	42.960000	43.6700	+2.200%	43,416	+6.091%
2026-02-05	42.96000	43.020000	42.730000	42.7300	-0.904%	29,769	+8.425%
2026-02-04	42.80000	43.220000	42.800000	43.1200	+1.087%	33,923	+7.444%
2026-02-03	42.50000	42.790000	42.430000	42.6565	+0.105%	35,470	+8.612%
2026-02-02	42.17000	42.640000	42.130000	42.6119	+0.690%	118,031	+8.725%
2026-01-30	42.10000	42.350000	41.930000	42.3200	+0.427%	1,314,219	+9.475%
2026-01-29	42.07000	42.300000	41.900000	42.1400	+0.119%	11,462	+9.943%
2026-01-28	42.12000	42.180000	41.990000	42.0900	-0.213%	13,513	+10.074%
2026-01-27	42.11000	42.220000	42.030100	42.1800	-0.659%	11,861	+9.839%
2026-01-26	42.35000	42.460000	42.335000	42.4600	+0.449%	4,573	+9.114%
2026-01-23	42.19500	42.290000	42.160100	42.2700	-0.059%	5,762	+9.605%
2026-01-22	42.37000	42.470000	42.290000	42.2949	+0.612%	14,016	+9.540%
2026-01-21	41.62000	42.090000	41.620000	42.0378	+1.198%	20,823	+10.210%
2026-01-20	41.63000	41.830000	41.540000	41.5400	-1.587%	13,532	+11.531%
2026-01-16	42.28000	42.300000	42.155000	42.2099	-0.237%	6,917	+9.761%
2026-01-15	42.30000	42.428100	42.251000	42.3100	+0.251%	8,115	+9.501%
2026-01-14	42.13000	42.240000	42.030900	42.2040	-0.014%	11,371	+9.776%
2026-01-13	42.37000	42.370000	42.138800	42.2100	-0.431%	8,666	+9.761%
2026-01-12	42.17000	42.392500	42.010000	42.3925	+0.006%	8,587	+9.288%
2026-01-09	42.22670	42.400000	42.100000	42.3900	+0.809%	9,159	+9.295%
2026-01-08	41.64000	42.160000	41.640000	42.0500	+0.565%	22,920	+10.178%
2026-01-07	42.21000	42.210000	41.813600	41.8136	-0.776%	13,901	+10.801%
2026-01-06	41.79000	42.180000	41.790000	42.1408	+0.743%	11,980	+9.941%
2026-01-05	41.53000	41.961000	41.530000	41.8300	+0.819%	15,037	+10.758%
2026-01-02	41.22500	41.490000	41.150000	41.4900	+0.460%	79,845	+11.665%
2025-12-31	41.58000	41.580000	41.300000	41.3000	-0.721%	70,364	+12.179%
2025-12-30	41.58000	41.649300	41.510000	41.6000	-0.096%	40,259	+11.370%
2025-12-29	41.62000	41.669000	41.620000	41.6400	-0.132%	4,501	+11.263%
2025-12-26	41.65000	41.779000	41.611329	41.6950	+0.052%	8,269	+11.116%
2025-12-24	41.39000	41.673500	41.390000	41.6735	+0.648%	69,565	+11.174%
2025-12-23	41.23000	41.440000	41.230000	41.4050	+0.254%	5,175	+11.895%
2025-12-22	41.23000	41.419900	41.230000	41.3000	+0.235%	10,465	+12.179%
2025-12-19	41.15000	41.360000	41.150000	41.2032	-0.014%	10,300	+12.443%
2025-12-18	41.28000	41.455000	41.208900	41.2089	-0.051%	6,816	+12.427%
2025-12-17	41.34000	41.500000	41.160000	41.2300	-0.314%	11,140	+12.370%
2025-12-16	41.52000	41.520000	41.140100	41.3600	-0.649%	15,210	+12.016%
2025-12-15	41.67000	41.676074	41.445000	41.6300	+0.024%	8,055	+11.290%
2025-12-12	41.66000	41.735000	41.400100	41.6200	-0.301%	19,759	+11.317%
2025-12-11	41.40000	41.809900	41.400000	41.7455	+0.859%	15,508	+10.982%
2025-12-10	40.99000	41.459900	40.990000	41.3900	+0.976%	14,266	+11.935%
2025-12-09	41.13000	41.250000	40.973900	40.9900	-0.261%	8,473	+13.028%
2025-12-08	41.39000	41.390000	41.088648	41.0972	-0.546%	12,857	+12.733%
2025-12-05	41.49000	41.507300	41.322700	41.3227	-0.082%	7,167	+12.118%
2025-12-04	41.42000	41.470000	41.290000	41.3567	-0.273%	16,492	+12.025%
2025-12-03	41.12000	41.496900	41.120000	41.4700	+0.827%	8,568	+11.719%
2025-12-02	41.09000	41.268700	40.970000	41.1300	+0.319%	18,813	+12.643%
2025-12-01	41.09000	41.190100	40.999300	40.9993	-0.574%	7,570	+13.002%
2025-11-28	41.07000	41.260000	41.070000	41.2360	+0.443%	4,603	+12.353%
2025-11-26	40.88000	41.160000	40.880000	41.0541	+0.553%	12,725	+12.851%
2025-11-25	40.34000	40.880000	40.340000	40.8282	+1.348%	38,992	+13.475%
2025-11-24	40.28000	40.370000	40.213500	40.2850	+0.200%	11,714	+15.006%
2025-11-21	39.89000	40.430000	39.890000	40.2046	+1.220%	11,627	+15.236%
2025-11-20	40.41000	40.600000	39.720000	39.7200	-0.793%	10,661	+16.641%
2025-11-19	40.06000	40.148500	39.850000	40.0375	-0.101%	12,872	+15.717%
2025-11-18	40.08000	40.260000	39.910000	40.0779	-0.608%	11,343	+15.600%
2025-11-17	40.72000	40.735000	40.255000	40.3230	-0.995%	14,857	+14.897%
2025-11-14	40.59000	40.880000	40.510000	40.7283	-0.461%	9,285	+13.754%
2025-11-13	41.31000	41.380000	40.850000	40.9171	-1.111%	13,202	+13.229%
2025-11-12	41.26000	41.509900	41.260000	41.3766	+0.537%	19,463	+11.972%
2025-11-11	40.65000	41.200000	40.650000	41.1556	+1.346%	15,319	+12.573%
2025-11-10	40.44500	40.609200	40.324600	40.6092	+0.789%	5,690	+14.087%
2025-11-07	40.18000	40.291500	40.015000	40.2915	+0.163%	7,654	+14.987%
2025-11-06	40.18390	40.320000	40.070000	40.2259	-0.736%	9,263	+15.175%
2025-11-05	40.30000	40.600000	40.250900	40.5240	+0.563%	9,541	+14.327%
2025-11-04	40.42000	40.456000	40.201000	40.2972	-0.613%	22,008	+14.971%
2025-11-03	40.88000	40.880000	40.460000	40.5456	-0.702%	8,084	+14.266%
2025-10-31	40.74000	40.880000	40.620000	40.8322	+0.424%	12,101	+13.464%
2025-10-30	40.58000	41.050000	40.580000	40.6600	-0.176%	12,776	+13.945%
2025-10-29	41.05000	41.089100	40.691400	40.7317	-0.574%	14,269	+13.744%
2025-10-28	41.00000	41.119605	40.910000	40.9669	+0.251%	8,941	+13.091%
2025-10-27	40.85000	40.864400	40.711500	40.8644	+0.600%	9,183	+13.375%
2025-10-24	40.54000	40.758400	40.540000	40.6207	+0.640%	4,192	+14.055%
2025-10-23	40.39000	40.419700	40.201300	40.3625	+0.159%	5,727	+14.785%
2025-10-22	40.44000	40.484000	40.225000	40.2984	-0.522%	6,848	+14.967%
2025-10-21	40.28000	40.618200	40.280000	40.5100	+0.707%	64,704	+14.367%
2025-10-20	40.00600	40.225700	39.940900	40.2257	+1.062%	8,673	+15.175%
2025-10-17	39.54000	39.803100	39.540000	39.8031	+0.786%	5,609	+16.398%
2025-10-16	39.79000	39.817000	39.370000	39.4928	-0.548%	6,378	+17.313%
2025-10-15	39.87000	40.085600	39.658800	39.7105	-0.042%	6,580	+16.669%
2025-10-14	39.26000	39.875000	39.204600	39.7273	+0.505%	11,720	+16.620%
2025-10-13	39.53000	39.650000	39.470000	39.5278	+1.027%	3,401	+17.209%
2025-10-10	39.97000	40.062900	39.126000	39.1260	-1.828%	10,581	+18.412%
2025-10-09	40.10000	40.100000	39.780000	39.8545	-0.414%	16,666	+16.248%
2025-10-08	40.16000	40.199200	40.005000	40.0200	-0.037%	11,902	+15.767%
2025-10-07	40.08130	40.090000	39.955900	40.0349	-0.225%	6,695	+15.724%
2025-10-06	40.14000	40.140000	39.940100	40.1251	-0.305%	9,663	+15.464%
2025-10-03	40.19000	40.482000	40.190000	40.2480	+0.316%	14,095	+15.111%
2025-10-02	40.09000	40.181500	39.990100	40.1214	+0.066%	6,201	+15.475%
2025-10-01	39.94500	40.165200	39.900000	40.0950	+0.388%	10,117	+15.551%
2025-09-30	39.69000	39.940000	39.660000	39.9400	+0.570%	9,500	+15.999%
2025-09-29	39.76000	39.760000	39.580100	39.7137	+0.135%	4,719	+16.660%
2025-09-26	39.50000	39.719900	39.460100	39.6602	+0.537%	6,363	+16.817%
2025-09-25	39.46800	39.580000	39.420000	39.4483	-0.714%	3,633	+17.445%
2025-09-24	39.83690	39.896400	39.672000	39.7318	-0.282%	15,804	+16.607%
2025-09-23	40.05000	40.110000	39.750000	39.8440	-0.216%	7,401	+16.278%
2025-09-22	39.75000	39.930300	39.660000	39.9303	+0.097%	9,274	+16.027%
2025-09-19	39.93000	39.930000	39.730000	39.8916	+0.272%	11,322	+16.140%
2025-09-18	39.78000	39.920000	39.701300	39.7835	+0.073%	9,666	+16.455%
2025-09-17	39.67000	39.908300	39.670000	39.7543	+0.358%	8,761	+16.541%
2025-09-16	39.70000	39.700000	39.510000	39.6125	-0.042%	14,074	+16.958%
2025-09-15	39.73000	39.749900	39.600100	39.6291	-0.166%	5,226	+16.909%
2025-09-12	39.85000	39.910000	39.689200	39.6950	-0.643%	10,954	+16.715%
2025-09-11	39.82500	39.951900	39.825000	39.9519	+1.112%	4,851	+15.964%
2025-09-10	39.70000	39.700000	39.386900	39.5124	-0.460%	10,709	+17.254%
2025-09-09	39.54000	39.707400	39.510100	39.6949	+0.311%	9,202	+16.715%
2025-09-08	39.49000	39.610000	39.360000	39.5720	-0.096%	10,618	+17.078%
2025-09-05	39.67000	39.670000	39.370100	39.6100	-0.260%	13,722	+16.965%
2025-09-04	39.52000	39.772400	39.500000	39.7133	+0.760%	14,752	+16.661%
2025-09-03	39.44000	39.440000	39.245000	39.4136	-0.141%	5,711	+17.548%
2025-09-02	39.25000	39.469400	39.250000	39.4694	-0.463%	15,060	+17.382%
2025-08-29	39.67000	39.759900	39.560100	39.6528	-0.206%	9,823	+16.839%
2025-08-28	39.71000	39.773800	39.550000	39.7345	+0.159%	5,315	+16.599%
2025-08-27	39.59000	39.709900	39.580000	39.6716	+0.226%	7,488	+16.784%
2025-08-26	39.46000	39.582200	39.430600	39.5822	+0.190%	19,363	+17.048%
2025-08-25	39.70000	39.700000	39.507000	39.5070	-0.600%	6,023	+17.270%
2025-08-22	39.32000	39.890000	39.320000	39.7454	+1.510%	7,299	+16.567%
2025-08-21	39.14000	39.220000	39.010000	39.1543	-0.321%	7,771	+18.327%
2025-08-20	39.28000	39.348600	39.140000	39.2803	+0.192%	6,646	+17.947%
2025-08-19	39.30700	39.442300	39.185000	39.2052	-0.063%	5,926	+18.173%
2025-08-18	39.28000	39.290000	39.160900	39.2300	+0.127%	7,885	+18.098%
2025-08-15	39.20790	39.282000	39.166700	39.1802	+0.034%	10,036	+18.249%
2025-08-14	39.01140	39.178500	38.961100	39.1667	-0.170%	3,353	+18.289%
2025-08-13	39.07000	39.233300	38.980900	39.2333	+1.117%	5,629	+18.088%
2025-08-12	38.63000	38.852100	38.630000	38.7998	+0.845%	6,117	+19.408%
2025-08-11	38.69000	38.690000	38.451200	38.4748	-0.449%	4,719	+20.416%
2025-08-08	38.59380	38.680000	38.530900	38.6482	+0.629%	6,074	+19.876%
2025-08-07	38.72000	38.720000	38.242300	38.4068	-0.318%	5,139	+20.630%
2025-08-06	38.39000	38.599900	38.350000	38.5292	+0.296%	18,091	+20.246%
2025-08-05	38.45360	38.489900	38.270100	38.4155	+0.037%	9,846	+20.602%
2025-08-04	38.15000	38.401400	38.150000	38.4014	+1.171%	17,684	+20.647%
2025-08-01	38.03000	38.030000	37.830000	37.9570	-0.892%	36,919	+22.059%
2025-07-31	38.68000	38.755000	38.280000	38.2985	-1.054%	15,949	+20.971%
2025-07-30	38.92290	38.930000	38.550000	38.7064	-0.553%	21,528	+19.696%
2025-07-29	39.06000	39.065900	38.839500	38.9218	-0.347%	13,141	+19.034%
2025-07-28	39.12000	39.200000	38.981500	39.0574	-0.146%	8,189	+18.620%
2025-07-25	39.01000	39.120000	38.940000	39.1144	+0.422%	13,855	+18.447%
2025-07-24	38.99000	39.179900	38.930000	38.9500	-0.651%	13,069	+18.947%
2025-07-23	39.03990	39.205200	38.940000	39.2052	+0.972%	7,109	+18.173%
2025-07-22	38.57000	38.839000	38.570000	38.8279	+0.643%	15,161	+19.321%
2025-07-21	38.72000	38.861000	38.580000	38.5800	+0.013%	75,670	+20.088%
2025-07-18	38.87000	38.870000	38.520000	38.5749	-0.361%	4,516	+20.104%
2025-07-17	38.48000	38.809600	38.480000	38.7145	+0.557%	9,429	+19.671%
2025-07-16	38.42000	38.531700	38.280000	38.5002	+0.395%	14,663	+20.337%
2025-07-15	38.65000	38.650000	38.332000	38.3488	-0.726%	7,946	+20.812%
2025-07-14	38.54000	38.690000	38.520000	38.6294	+0.087%	10,435	+19.935%
2025-07-11	38.65000	38.668400	38.520000	38.5958	-0.643%	4,890	+20.039%
2025-07-10	38.73000	38.959300	38.730000	38.8455	+0.290%	115,813	+19.267%
2025-07-09	38.68000	38.770000	38.550100	38.7333	+0.423%	21,579	+19.613%
2025-07-08	38.65000	38.700000	38.520000	38.5701	-0.155%	10,880	+20.119%
2025-07-07	38.88000	38.930000	38.560000	38.6301	-0.909%	59,653	+19.932%
2025-07-03	38.88000	39.048500	38.820000	38.9846	+0.683%	6,363	+18.842%
2025-07-02	38.61000	38.779900	38.590000	38.7200	+0.033%	13,486	+19.654%
2025-07-01	38.30000	38.780000	38.300000	38.7074	+0.984%	15,466	+19.693%
2025-06-30	38.24000	38.340000	38.111200	38.3301	+0.535%	67,250	+20.871%
2025-06-27	37.91380	38.240000	37.913800	38.1262	+1.389%	9,409	+21.517%
2025-06-26	37.44000	37.669900	37.440000	37.6040	+0.419%	142,547	+23.205%
2025-06-25	37.56000	37.588100	37.420000	37.4472	-0.357%	5,961	+23.721%
2025-06-24	37.39000	37.660000	37.390000	37.5813	+1.035%	9,449	+23.279%
2025-06-23	36.87000	37.196300	36.835000	37.1963	+0.860%	7,579	+24.555%
2025-06-20	36.99000	37.049000	36.750000	36.8793	+0.125%	11,089	+25.626%
2025-06-18	37.00000	37.060000	36.833300	36.8333	+0.009%	3,017	+25.783%
2025-06-17	37.04000	37.153100	36.830000	36.8300	-0.907%	11,064	+25.794%
2025-06-16	37.06000	37.330000	37.060000	37.1670	+0.843%	6,187	+24.654%
2025-06-13	37.11000	37.200000	36.770000	36.8562	-1.570%	21,385	+25.705%
2025-06-12	37.30000	37.444200	37.300000	37.4442	+0.103%	5,825	+23.731%
2025-06-11	37.48100	37.610000	37.385000	37.4055	-0.491%	4,159	+23.859%
2025-06-10	37.38000	37.634100	37.380000	37.5900	+0.508%	8,141	+23.251%
2025-06-09	37.40000	37.530000	37.270000	37.4000	+0.029%	22,476	+23.877%
2025-06-06	37.27000	37.390000	37.260100	37.3892	+1.140%	8,197	+23.913%
2025-06-05	37.10500	37.230000	36.910100	36.9677	-0.489%	5,337	+25.326%
2025-06-04	37.26000	37.289900	37.121100	37.1493	-0.178%	12,355	+24.713%
2025-06-03	36.96000	37.219900	36.960000	37.2157	+0.620%	9,432	+24.490%
2025-06-02	36.84000	36.986400	36.770000	36.9864	+0.118%	5,232	+25.262%
2025-05-30	36.79000	37.000000	36.695000	36.9428	+0.259%	7,409	+25.410%
2025-05-29	36.88000	36.880000	36.580000	36.8473	+0.364%	8,237	+25.735%
2025-05-28	36.93000	36.930000	36.713700	36.7137	-0.568%	6,903	+26.193%
2025-05-27	36.67000	36.950000	36.665000	36.9234	+1.515%	20,217	+25.476%
2025-05-23	36.14000	36.460000	36.140000	36.3724	-0.474%	9,063	+27.377%
2025-05-22	36.47000	36.680000	36.401800	36.5457	-0.011%	9,597	+26.773%
2025-05-21	36.90000	36.974900	36.506200	36.5496	-1.642%	9,688	+26.759%
2025-05-20	37.20530	37.280000	37.090000	37.1596	-0.161%	16,693	+24.678%
2025-05-19	36.90000	37.305600	36.900000	37.2196	+0.162%	5,410	+24.477%
2025-05-16	36.92000	37.159400	36.870000	37.1594	+0.758%	93,191	+24.679%
2025-05-15	36.46000	36.890746	36.460000	36.8800	+0.936%	10,646	+25.624%
2025-05-14	36.64000	36.660900	36.438700	36.5379	-0.253%	8,352	+26.800%
2025-05-13	36.67000	36.800000	36.600000	36.6306	-0.111%	75,697	+26.479%
2025-05-12	36.55170	36.686900	36.430000	36.6712	+2.751%	28,573	+26.339%
2025-05-09	35.88000	35.880000	35.650000	35.6893	-0.294%	7,723	+29.815%
2025-05-08	35.74000	36.118600	35.700000	35.7946	+0.498%	27,220	+29.433%
2025-05-07	35.47000	35.670000	35.420000	35.6171	+0.890%	9,812	+30.078%
2025-05-06	35.27000	35.489900	35.164200	35.3030	-0.670%	14,452	+31.235%
2025-05-05	35.44000	35.731000	35.440000	35.5411	-0.316%	229,639	+30.356%
2025-05-02	35.52000	35.759900	35.430000	35.6539	+1.332%	11,277	+29.944%
2025-05-01	35.28000	35.410000	35.185300	35.1853	+0.015%	7,377	+31.674%
2025-04-30	34.84000	35.240000	34.470000	35.1800	+0.342%	16,528	+31.694%
2025-04-29	34.75000	35.140500	34.750000	35.0600	+0.701%	18,118	+32.145%
2025-04-28	34.77000	34.840000	34.625000	34.8159	+0.390%	205,364	+33.071%
2025-04-25	34.44000	34.689900	34.330000	34.6806	+0.061%	21,235	+33.591%
2025-04-24	34.18000	34.659600	34.105000	34.6596	+1.065%	253,177	+33.671%
2025-04-23	34.53000	34.810000	34.130000	34.2942	+1.000%	14,721	+35.096%
2025-04-22	33.52000	34.020000	33.520000	33.9547	+2.458%	16,963	+36.447%
2025-04-21	33.40000	33.400000	32.783800	33.1400	-2.069%	20,344	+39.801%
2025-04-17	33.70000	34.010000	33.680000	33.8400	-0.118%	11,010	+36.909%
2025-04-16	34.34000	34.444200	33.660000	33.8800	-1.826%	8,490	+36.747%
2025-04-15	34.70700	34.768800	34.470000	34.5100	-0.361%	78,125	+34.251%
2025-04-14	34.71000	34.840000	34.445000	34.6349	+0.681%	18,489	+33.767%
2025-04-11	33.73000	34.470000	33.560000	34.4006	+1.825%	23,630	+34.678%
2025-04-10	33.98000	34.063600	32.870000	33.7840	-2.480%	31,373	+37.136%
2025-04-09	31.89000	34.725000	31.881500	34.6431	+7.621%	42,787	+33.735%
2025-04-08	33.70150	33.738700	32.145000	32.1900	-1.157%	189,090	+43.927%
2025-04-07	31.80000	32.851200	31.524900	32.5667	-0.973%	191,323	+42.262%
2025-04-04	33.90000	33.950000	32.886800	32.8868	-5.480%	259,370	+40.877%
2025-04-03	35.31000	35.390000	34.780000	34.7933	-4.124%	765,088	+33.158%
2025-04-02	36.04500	36.409900	36.045000	36.2900	+0.400%	11,676	+27.666%
2025-04-01	36.06000	36.329700	35.880000	36.1453	-0.217%	22,034	+28.177%
2025-03-31	35.56000	36.260000	35.513700	36.2239	+0.982%	11,245	+27.899%
2025-03-28	36.33000	36.330000	35.780000	35.8718	-1.622%	12,836	+29.154%
2025-03-27	36.50500	36.580000	36.400100	36.4632	-0.487%	10,766	+27.060%
2025-03-26	36.77000	36.886400	36.510000	36.6417	-0.322%	8,202	+26.441%
2025-03-25	36.79500	36.820000	36.620000	36.7600	-0.137%	634,231	+26.034%
2025-03-24	36.60000	36.850000	36.600000	36.8103	+1.246%	6,995	+25.862%
2025-03-21	36.12000	36.357400	36.010000	36.3574	-0.310%	8,388	+27.429%
2025-03-20	36.28000	36.575809	36.280000	36.4705	-0.084%	11,450	+27.034%
2025-03-19	36.25000	36.700000	36.250000	36.5012	+0.908%	16,254	+26.927%
2025-03-18	36.32000	36.320000	36.040000	36.1726	-0.694%	9,245	+28.080%
2025-03-17	36.01000	36.550000	36.010000	36.4253	+0.929%	28,925	+27.192%
2025-03-14	35.73000	36.330000	35.689000	36.0900	+1.444%	31,032	+28.374%
2025-03-13	35.91000	35.910000	35.431600	35.5764	-1.020%	7,933	+30.227%
2025-03-12	36.11000	36.110000	35.662800	35.9429	-0.301%	34,810	+28.899%
2025-03-11	36.36000	36.360000	35.778300	36.0513	-1.364%	41,037	+28.511%
2025-03-10	36.79000	37.124400	36.412600	36.5500	-1.779%	23,785	+26.758%
2025-03-07	36.72000	37.212100	36.720000	37.2121	+0.825%	125,901	+24.503%
2025-03-06	36.91000	37.215000	36.770000	36.9077	-0.902%	35,074	+25.529%
2025-03-05	37.04500	37.329900	36.801600	37.2438	+0.895%	111,873	+24.397%
2025-03-04	37.27000	37.320000	36.900500	36.9135	-1.573%	25,229	+25.510%
2025-03-03	38.00000	38.169800	37.389900	37.5036	-1.184%	12,775	+23.535%
2025-02-28	37.54990	37.952900	37.375000	37.9529	+1.060%	9,169	+22.072%
2025-02-27	37.67000	37.960000	37.500000	37.5550	-0.358%	33,024	+23.366%
2025-02-26	37.84000	38.000000	37.510100	37.6900	-0.185%	16,074	+22.924%
2025-02-25	37.72000	37.910000	37.610000	37.7600	+0.159%	13,030	+22.696%
2025-02-24	37.67000	37.910000	37.600000	37.7000	+0.346%	75,162	+22.891%
2025-02-21	37.91000	37.910000	37.480000	37.5700	-1.033%	12,363	+23.316%
2025-02-20	38.03000	38.030000	37.754300	37.9623	-0.726%	16,185	+22.042%
2025-02-19	38.05000	38.240000	38.007600	38.2400	+0.394%	23,234	+21.156%
2025-02-18	38.01000	38.110000	37.965600	38.0900	+0.131%	32,607	+21.633%