Dark

FAS
Direxion Daily Financial Bull 3x ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:56 PM EDT

179.74USD-0.937%(-1.70)258,133

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:24:30 AM EDT

187.50USD+3.340%(+6.06)0

After-hours

Aug 7, 2026 4:55:30 PM EDT

180.34USD+0.332%(+0.60)1,121

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	180.0000	181.235000	177.210000	179.5700	-1.031%	258,133	0.000%
2026-08-06	187.1200	187.120000	179.600000	181.4400	-1.230%	282,471	-1.031%
2026-08-05	184.9400	187.250000	181.650000	183.7000	+0.740%	399,480	-2.248%
2026-08-04	176.7500	183.680000	176.250000	182.3500	+2.594%	434,809	-1.525%
2026-08-03	177.9400	179.390000	174.490000	177.7400	+2.138%	410,103	+1.030%
2026-07-31	173.1200	175.535000	171.620000	174.0200	-0.258%	332,825	+3.189%
2026-07-30	173.2100	174.977500	167.192300	174.4700	+1.584%	397,579	+2.923%
2026-07-29	176.4000	179.070000	170.890000	171.7500	-4.615%	466,072	+4.553%
2026-07-28	176.1800	180.280000	174.500000	180.0600	+3.602%	642,706	-0.272%
2026-07-27	172.6500	176.000000	171.210000	173.8000	+2.999%	417,518	+3.320%
2026-07-24	164.6300	169.170000	163.440000	168.7400	+2.497%	329,885	+6.418%
2026-07-23	163.2700	164.740000	161.375000	164.6300	-1.177%	292,392	+9.075%
2026-07-22	167.5500	168.537500	165.390000	166.5900	-0.383%	385,347	+7.792%
2026-07-21	166.4000	169.139500	163.740000	167.2300	+0.336%	332,634	+7.379%
2026-07-20	168.8320	169.600000	165.320000	166.6700	-1.039%	393,468	+7.740%
2026-07-17	170.3300	174.790000	167.510000	168.4200	-2.715%	553,127	+6.620%
2026-07-16	172.9700	174.108500	169.950000	173.1200	+0.880%	390,939	+3.726%
2026-07-15	169.7850	173.870000	168.030000	171.6100	+2.027%	677,917	+4.638%
2026-07-14	163.2500	173.695000	163.120000	168.2000	+0.713%	918,213	+6.760%
2026-07-13	166.0200	168.000000	163.200000	167.0100	+1.854%	549,395	+7.521%
2026-07-10	166.0500	166.880000	161.020000	163.9700	+0.725%	381,467	+9.514%
2026-07-09	158.5900	163.990000	157.960000	162.7900	+3.051%	409,161	+10.308%
2026-07-08	165.1000	165.102000	157.720000	157.9700	-5.712%	520,143	+13.673%
2026-07-07	169.7500	172.450000	167.300000	167.5400	-0.617%	669,696	+7.180%
2026-07-06	165.0000	168.650000	163.590000	168.5800	+2.887%	597,332	+6.519%
2026-07-02	160.6900	164.090000	158.650000	163.8500	+4.343%	714,324	+9.594%
2026-07-01	148.5500	159.305000	148.500000	157.0300	+6.692%	704,882	+14.354%
2026-06-30	147.9400	149.170000	145.500000	147.1800	-0.635%	370,826	+22.007%
2026-06-29	147.7600	150.770000	147.760000	148.1200	+0.755%	342,219	+21.233%
2026-06-26	147.1800	150.000000	144.110000	147.0100	+0.568%	475,479	+22.148%
2026-06-25	150.0700	156.300000	145.760000	146.1800	-1.569%	594,473	+22.842%
2026-06-24	149.8500	151.630000	147.000000	148.5100	-0.921%	445,073	+20.914%
2026-06-23	147.3900	151.000000	146.600000	149.8900	+0.672%	307,797	+19.801%
2026-06-22	147.8000	151.420000	147.720000	148.8900	+1.722%	461,397	+20.606%
2026-06-18	154.2400	155.075000	145.440000	146.3700	-2.893%	545,915	+22.682%
2026-06-17	152.5500	157.570000	149.341800	150.7300	-1.484%	780,771	+19.134%
2026-06-16	149.8700	153.740000	148.990000	153.0000	+4.394%	651,205	+17.366%
2026-06-15	148.1200	149.950000	146.000000	146.5600	+1.160%	624,020	+22.523%
2026-06-12	141.3400	146.490000	140.760000	144.8800	+4.148%	982,598	+23.944%
2026-06-11	137.1400	140.330000	134.780000	139.1100	+2.189%	818,784	+29.085%
2026-06-10	137.9600	140.780000	136.130000	136.1300	-1.555%	578,032	+31.911%
2026-06-09	135.6500	139.970000	134.835000	138.2800	+2.864%	1,224,778	+29.860%
2026-06-08	136.3000	138.100000	134.240000	134.4300	-1.747%	526,483	+33.579%
2026-06-05	137.4400	138.290000	135.170000	136.8200	+0.345%	891,387	+31.245%
2026-06-04	130.8400	136.989900	130.840000	136.3500	+7.770%	1,028,720	+31.698%
2026-06-03	128.5000	128.620000	123.800000	126.5200	-3.471%	1,028,364	+41.930%
2026-06-02	129.3600	132.500000	127.322000	131.0700	+0.237%	869,634	+37.003%
2026-06-01	129.2900	132.070000	128.990000	130.7600	-0.849%	799,282	+37.328%
2026-05-29	129.5500	133.529900	128.830000	131.8800	+1.587%	618,166	+36.162%
2026-05-28	129.7000	131.530000	127.740000	129.8200	-0.931%	754,240	+38.322%
2026-05-27	134.0100	135.270000	130.130000	131.0400	-2.609%	711,744	+37.034%
2026-05-26	135.3750	137.200000	133.380000	134.5500	-0.267%	606,764	+33.460%
2026-05-22	134.9600	136.765000	134.260000	134.9100	+1.033%	612,856	+33.104%
2026-05-21	131.8200	134.180000	129.500000	133.5300	+0.557%	566,823	+34.479%
2026-05-20	129.8000	133.350000	126.400000	132.7900	+3.010%	598,926	+35.229%
2026-05-19	132.7000	134.105100	128.470000	128.9100	-3.568%	554,044	+39.299%
2026-05-18	128.6000	134.200000	128.390000	133.6800	+3.596%	538,882	+34.328%
2026-05-15	130.2700	132.000000	128.550000	129.0400	-1.179%	470,270	+39.158%
2026-05-14	130.3500	132.080000	129.100000	130.5800	+1.642%	461,174	+37.517%
2026-05-13	130.2500	130.950000	128.110000	128.4700	-3.195%	511,133	+39.776%
2026-05-12	130.0900	133.760000	127.100000	132.7100	+2.218%	646,126	+35.310%
2026-05-11	130.6750	132.050000	128.210000	129.8300	-0.445%	543,423	+38.312%
2026-05-08	133.7100	134.180000	129.660000	130.4100	-1.866%	648,460	+37.696%
2026-05-07	134.6000	137.030000	131.940000	132.8900	-1.687%	639,918	+35.127%
2026-05-06	135.8200	138.280000	134.750000	135.1700	+1.312%	685,015	+32.848%
2026-05-05	133.8900	134.700000	131.800000	133.4200	+0.022%	614,359	+34.590%
2026-05-04	134.9900	138.050000	132.660000	133.3900	-1.926%	610,912	+34.620%
2026-05-01	139.5600	141.400000	136.010000	136.0100	-1.385%	451,978	+32.027%
2026-04-30	133.0000	138.630000	130.660000	137.9200	+1.218%	626,126	+30.199%
2026-04-29	137.5000	139.050000	134.440000	136.2600	+0.317%	442,296	+31.785%
2026-04-28	138.2950	139.890000	135.260000	135.8300	+0.355%	439,555	+32.202%
2026-04-27	131.5000	136.060000	131.300000	135.3500	+2.012%	405,720	+32.671%
2026-04-24	133.5900	134.560000	131.690000	132.6800	-2.045%	623,231	+35.341%
2026-04-23	137.8400	138.320000	131.490200	135.4500	-2.202%	773,633	+32.573%
2026-04-22	140.8400	142.220000	137.740000	138.5000	-0.717%	545,009	+29.653%
2026-04-21	142.6900	146.710000	138.740000	139.5000	-1.871%	1,237,420	+28.724%
2026-04-20	139.4900	143.310000	139.190000	142.1600	+0.944%	634,233	+26.315%
2026-04-17	140.3400	145.000000	139.660100	140.8300	+2.221%	931,103	+27.508%
2026-04-16	138.0100	140.670000	136.770000	137.7700	-0.685%	768,844	+30.340%
2026-04-15	138.0000	140.050000	136.065000	138.7200	+2.241%	848,836	+29.448%
2026-04-14	133.7000	136.720000	133.420000	135.6800	+0.653%	771,702	+32.348%
2026-04-13	125.8600	134.850000	125.187900	134.8000	+5.042%	773,384	+33.212%
2026-04-10	132.2500	132.250000	127.205000	128.3300	-3.118%	944,199	+39.928%
2026-04-09	129.7300	134.150000	128.480000	132.4600	+0.768%	621,289	+35.565%
2026-04-08	130.9500	133.470000	129.960000	131.4500	+7.764%	964,556	+36.607%
2026-04-07	120.1100	122.990000	119.210000	121.9800	+0.033%	631,667	+47.213%
2026-04-06	119.5700	122.825000	118.920000	121.9400	+1.905%	786,292	+47.261%
2026-04-02	114.1400	121.500000	112.900000	119.6600	+0.945%	1,123,032	+50.067%
2026-04-01	121.1800	121.960000	116.850000	118.5400	+0.034%	1,055,151	+51.485%
2026-03-31	115.3500	119.070000	112.510000	118.5000	+6.354%	1,014,574	+51.536%
2026-03-30	110.6200	113.946700	109.780000	111.4200	+3.253%	832,085	+61.165%
2026-03-27	115.0900	115.200000	106.905000	107.9100	-7.572%	1,146,018	+66.407%
2026-03-26	117.1200	119.910000	115.630000	116.7500	-1.783%	612,775	+53.807%
2026-03-25	121.0500	123.280000	116.418400	118.8700	+0.338%	832,659	+51.064%
2026-03-24	115.1400	120.750000	115.000000	118.4700	-0.521%	655,289	+51.574%
2026-03-23	122.0300	123.200000	118.781700	119.0900	+2.646%	1,277,888	+50.785%
2026-03-20	115.1700	117.800000	113.990000	116.0200	+0.598%	1,571,070	+54.775%
2026-03-19	113.9800	116.718000	112.150100	115.3300	+0.035%	1,221,877	+55.701%
2026-03-18	118.1450	120.600000	115.030000	115.2900	-3.588%	1,021,029	+55.755%
2026-03-17	120.3000	124.090000	119.370000	119.5800	+1.537%	691,400	+50.167%
2026-03-16	117.4000	120.870000	116.460000	117.7700	+2.551%	897,358	+52.475%
2026-03-13	116.6900	118.980000	114.690000	114.8400	+0.070%	1,869,514	+56.365%
2026-03-12	116.3300	117.390000	114.330000	114.7600	-4.890%	1,642,735	+56.474%
2026-03-11	123.0800	124.020000	117.510000	120.6600	-2.465%	1,257,821	+48.823%
2026-03-10	125.3100	128.400000	121.500000	123.7100	-1.544%	1,291,781	+45.154%
2026-03-09	122.7100	127.207500	117.125000	125.6500	-1.574%	1,357,217	+42.913%
2026-03-06	126.7500	127.949500	121.250000	127.6600	-4.015%	1,151,847	+40.663%
2026-03-05	133.1400	137.500000	130.330000	133.0000	-1.620%	867,395	+35.015%
2026-03-04	134.1300	136.220000	131.770000	135.1900	+1.715%	691,903	+32.828%
2026-03-03	126.3000	135.450000	124.010000	132.9100	-0.502%	1,866,593	+35.106%
2026-03-02	128.4400	136.090000	126.860000	133.5800	-0.898%	1,113,127	+34.429%
2026-02-27	137.9500	139.520000	131.180000	134.7900	-5.991%	1,182,146	+33.222%
2026-02-26	139.4500	144.740000	139.270000	143.3800	+3.801%	785,630	+25.241%
2026-02-25	133.7700	138.609900	133.100000	138.1300	+5.010%	979,538	+30.001%
2026-02-24	128.2200	133.158400	126.000000	131.5400	+1.185%	1,304,913	+36.514%
2026-02-23	141.7800	144.050000	129.110050	130.0000	-9.866%	1,939,403	+38.131%
2026-02-20	140.7500	144.360000	138.070000	144.2300	+1.800%	782,483	+24.503%
2026-02-19	141.5900	143.600000	138.310000	141.6800	-2.579%	597,352	+26.743%
2026-02-18	143.4800	146.860000	142.930000	145.4300	+2.243%	430,583	+23.475%
2026-02-17	139.8200	143.850000	139.495000	142.2400	+3.065%	614,429	+26.244%
2026-02-13	137.4100	140.000000	134.785600	138.0100	-0.145%	853,568	+30.114%
2026-02-12	148.5000	150.180000	136.170000	138.2100	-6.152%	1,099,869	+29.925%
2026-02-11	155.2600	157.520000	146.850000	147.2700	-4.488%	1,030,017	+21.933%
2026-02-10	155.4900	160.380000	150.460000	154.1900	-2.157%	686,225	+16.460%
2026-02-09	159.0000	161.660000	157.330000	157.5900	-1.715%	416,127	+13.948%
2026-02-06	156.8100	161.210000	156.740000	160.3400	+5.293%	711,584	+11.993%
2026-02-05	158.1800	159.194700	151.400000	152.2800	-3.645%	787,285	+17.921%
2026-02-04	154.6200	160.170000	153.530100	158.0400	+2.192%	794,199	+13.623%
2026-02-03	156.7400	160.180000	151.412600	154.6500	-2.577%	899,864	+16.114%
2026-02-02	154.2500	159.500000	152.000000	158.7400	+3.051%	587,891	+13.122%
2026-01-30	153.5200	155.880000	150.450000	154.0400	-0.542%	649,425	+16.574%
2026-01-29	152.6300	155.760000	150.340000	154.8800	+3.013%	735,610	+15.941%
2026-01-28	149.6700	152.200000	148.460000	150.3500	-0.159%	669,567	+19.435%
2026-01-27	153.5300	153.990000	149.200000	150.5900	-2.233%	711,062	+19.244%
2026-01-26	151.4600	155.278000	151.340000	154.0300	+1.851%	462,910	+16.581%
2026-01-23	155.0100	155.300000	149.610000	151.2300	-4.194%	898,645	+18.740%
2026-01-22	156.7500	159.970000	156.470000	157.8500	+2.003%	649,775	+13.760%
2026-01-21	154.4300	158.000000	153.000000	154.7500	+1.349%	972,930	+16.039%
2026-01-20	156.8300	160.900100	151.860000	152.6900	-6.834%	1,098,407	+17.604%
2026-01-16	163.5700	166.795000	162.510000	163.8900	+0.312%	564,551	+9.567%
2026-01-15	161.9900	166.430000	161.990000	163.3800	+0.852%	938,951	+9.909%
2026-01-14	160.8200	162.000000	157.460100	162.0000	-0.369%	1,087,945	+10.846%
2026-01-13	171.0350	171.450000	161.640000	162.6000	-5.608%	1,436,184	+10.437%
2026-01-12	170.0000	172.960000	168.000000	172.2600	-2.391%	927,104	+4.244%
2026-01-09	178.9000	180.580000	176.480000	176.4800	-1.132%	355,806	+1.751%
2026-01-08	174.0300	181.500000	173.660000	178.5000	+1.692%	526,057	+0.599%
2026-01-07	182.3800	182.570000	174.870000	175.5300	-4.322%	761,424	+2.302%
2026-01-06	179.4100	184.400000	179.370000	183.4600	+1.522%	473,827	-2.120%
2026-01-05	168.6800	184.200800	168.520000	180.7100	+6.519%	986,907	-0.631%
2026-01-02	169.2400	170.250000	164.229100	169.6500	+0.784%	676,037	+5.847%
2025-12-31	172.5400	173.069900	168.185000	168.3300	-2.270%	389,747	+6.677%
2025-12-30	174.0900	174.170000	171.950000	172.2400	-0.841%	296,073	+4.256%
2025-12-29	176.0300	177.150000	173.160000	173.7000	-1.542%	402,829	+3.379%
2025-12-26	177.0700	178.200000	174.810000	176.4200	-0.748%	292,450	+1.786%
2025-12-24	175.6600	179.240000	174.664700	177.7500	+1.659%	257,850	+1.024%
2025-12-23	174.0000	176.200000	173.950000	174.8500	+0.252%	254,654	+2.699%
2025-12-22	169.2500	175.500000	169.110000	174.4100	+3.520%	454,789	+2.959%
2025-12-19	166.0500	169.800000	166.050000	168.4800	+1.665%	311,481	+6.582%
2025-12-18	168.0000	170.100000	163.950000	165.7200	-0.415%	403,966	+8.357%
2025-12-17	168.1200	170.540000	166.270000	166.4100	-0.078%	458,552	+7.908%
2025-12-16	170.4500	171.490000	165.340000	166.5400	-2.196%	559,625	+7.824%
2025-12-15	171.6400	172.900000	168.500000	170.2800	+0.472%	344,009	+5.456%
2025-12-12	171.5200	172.000000	167.360000	169.4800	+0.165%	476,902	+5.954%
2025-12-11	160.6900	169.980000	160.690000	169.2000	+5.631%	698,160	+6.129%
2025-12-10	155.0300	162.000000	153.930000	160.1800	-3.854%	874,852	+12.105%
2025-12-09	168.6800	173.070000	166.480000	166.6000	-1.216%	599,026	+7.785%
2025-12-08	170.8700	170.870000	166.890000	168.6500	-1.207%	323,376	+6.475%
2025-12-05	169.5500	173.089900	168.250000	170.7100	+0.123%	392,833	+5.190%
2025-12-04	170.0000	172.810000	168.920000	170.5000	+0.667%	381,052	+5.320%
2025-12-03	163.6600	169.990000	163.600000	169.3700	+3.749%	356,223	+6.022%
2025-12-02	164.1800	165.775000	161.330000	163.2500	-0.159%	342,587	+9.997%
2025-12-01	165.2500	168.290000	163.203100	163.5100	-2.504%	318,929	+9.822%
2025-11-28	165.6000	169.800000	165.000000	167.7100	+1.995%	197,989	+7.072%
2025-11-26	161.5200	166.150000	161.315000	164.4300	+2.321%	534,765	+9.208%
2025-11-25	156.6200	161.779000	155.140000	160.7000	+3.637%	487,543	+11.742%
2025-11-24	153.6900	155.620000	149.895000	155.0600	+1.194%	448,573	+15.807%
2025-11-21	151.1900	155.560000	148.490000	153.2300	+3.234%	634,432	+17.190%
2025-11-20	156.1600	159.550000	148.170000	148.4300	-2.682%	791,189	+20.980%
2025-11-19	150.9100	153.000000	149.102500	152.5200	+1.228%	410,624	+17.735%
2025-11-18	150.0000	154.000000	148.736700	150.6700	-0.482%	585,435	+19.181%
2025-11-17	160.9700	160.970000	149.680000	151.4000	-5.840%	802,717	+18.606%
2025-11-14	164.0000	164.000000	159.030000	160.7900	-2.881%	752,165	+11.680%
2025-11-13	171.7400	173.010000	164.960000	165.5600	-3.968%	904,329	+8.462%
2025-11-12	168.6000	174.512500	168.600000	172.4000	+2.705%	628,944	+4.159%
2025-11-11	166.3400	169.300000	165.192800	167.8600	+1.151%	335,174	+6.976%
2025-11-10	165.3400	167.600000	163.080000	165.9500	+1.047%	530,193	+8.207%
2025-11-07	159.9100	164.400000	157.930000	164.2300	+1.956%	563,580	+9.341%
2025-11-06	162.0100	163.667400	158.830000	161.0800	-0.910%	381,755	+11.479%
2025-11-05	161.5300	164.684900	158.920100	162.5600	+0.944%	382,930	+10.464%
2025-11-04	157.1000	162.266600	155.850000	161.0400	+1.481%	561,152	+11.506%
2025-11-03	160.6000	160.610000	154.202800	158.6900	-1.189%	769,916	+13.158%
2025-10-31	157.8500	162.035600	157.000000	160.6000	+0.494%	427,054	+11.812%
2025-10-30	157.8900	165.080000	157.890000	159.8100	+0.858%	696,767	+12.365%
2025-10-29	161.6200	163.000000	156.400000	158.4500	-5.091%	1,043,173	+13.329%
2025-10-28	170.1800	170.750000	166.500100	166.9500	-1.823%	460,594	+7.559%
2025-10-27	170.4100	171.110000	169.126700	170.0500	+1.016%	397,336	+5.598%
2025-10-24	165.6700	169.800000	165.670000	168.3400	+3.143%	562,372	+6.671%
2025-10-23	163.4400	164.400000	160.810000	163.2100	+0.766%	334,579	+10.024%
2025-10-22	165.5000	165.500000	159.220000	161.9700	-1.765%	588,381	+10.866%
2025-10-21	164.7000	168.630000	163.981000	164.8800	-0.435%	359,339	+8.910%
2025-10-20	161.5300	166.550000	161.120000	165.6000	+3.377%	542,001	+8.436%
2025-10-17	157.6600	161.680000	156.070000	160.1900	+2.391%	889,718	+12.098%
2025-10-16	169.0000	169.496300	154.420000	156.4500	-8.337%	1,264,823	+14.778%
2025-10-15	173.6100	175.730000	166.980000	170.6800	-0.076%	801,288	+5.209%
2025-10-14	162.6200	174.656200	161.360000	170.8100	+3.159%	1,038,882	+5.129%
2025-10-13	164.4900	166.786900	162.500000	165.5800	+2.851%	776,117	+8.449%
2025-10-10	173.4700	175.410500	160.823600	160.9900	-6.477%	1,419,464	+11.541%
2025-10-09	175.1900	176.910000	170.980000	172.1400	-1.313%	645,525	+4.316%
2025-10-08	178.1500	178.150000	172.500000	174.4300	-1.268%	600,700	+2.947%
2025-10-07	177.5500	179.500000	174.410000	176.6700	+0.244%	372,598	+1.641%
2025-10-06	178.3500	179.600000	172.198100	176.2400	-0.091%	501,028	+1.889%
2025-10-03	173.4800	178.730000	173.100000	176.4000	+1.942%	636,061	+1.797%
2025-10-02	172.9900	174.130000	170.160000	173.0400	-0.190%	470,254	+3.774%
2025-10-01	175.8200	176.890000	173.340000	173.3700	-2.546%	558,729	+3.576%
2025-09-30	179.8300	181.690000	173.730000	177.9000	-1.468%	592,419	+0.939%
2025-09-29	180.0000	180.915000	177.000000	180.5500	+1.353%	285,889	-0.543%
2025-09-26	176.6700	180.500000	176.155000	178.1400	+2.074%	344,405	+0.803%
2025-09-25	174.4000	176.830000	172.395000	174.5200	-0.858%	330,237	+2.894%
2025-09-24	178.1000	179.350000	174.890000	176.0300	-0.699%	295,210	+2.011%
2025-09-23	179.6000	184.745000	176.211600	177.2700	-1.681%	408,323	+1.297%
2025-09-22	177.5200	180.800000	176.609300	180.3000	-0.238%	307,153	-0.405%
2025-09-19	181.2700	182.520000	177.751700	180.7300	+0.445%	507,730	-0.642%
2025-09-18	179.6800	183.680000	178.650000	179.9300	+0.173%	478,016	-0.200%
2025-09-17	175.3300	181.981900	175.320000	179.6200	+2.869%	856,505	-0.028%
2025-09-16	175.6600	175.660000	171.730000	174.6100	-0.790%	479,450	+2.841%
2025-09-15	177.8600	179.807400	175.190900	176.0000	-0.599%	289,337	+2.028%
2025-09-12	178.5200	179.720000	176.200000	177.0600	-1.354%	444,150	+1.418%
2025-09-11	171.7300	179.780000	171.500000	179.4900	+4.904%	633,490	+0.045%
2025-09-10	171.0500	173.365000	168.960100	171.1000	-0.984%	440,328	+4.950%
2025-09-09	169.7500	175.379900	169.038500	172.8000	+1.272%	585,952	+3.918%
2025-09-08	170.8400	171.260000	168.140100	170.6300	+0.082%	426,513	+5.239%
2025-09-05	180.9100	182.165000	168.500000	170.4900	-5.561%	947,288	+5.326%
2025-09-04	176.7300	180.691000	175.720000	180.5300	+3.089%	419,429	-0.532%
2025-09-03	175.2800	176.000000	171.600000	175.1200	-0.455%	432,254	+2.541%
2025-09-02	176.9500	177.050000	171.300000	175.9200	-2.272%	656,600	+2.075%
2025-08-29	179.0000	181.530000	178.240000	180.0100	+0.694%	395,187	-0.244%
2025-08-28	179.3400	179.718700	177.410000	178.7700	+0.365%	270,515	+0.448%
2025-08-27	175.9400	179.860000	175.685000	178.1200	+0.519%	465,162	+0.814%
2025-08-26	171.9700	177.290000	171.740000	177.2000	+2.245%	388,324	+1.337%
2025-08-25	175.5800	176.290000	173.050000	173.3100	-1.707%	395,520	+3.612%
2025-08-22	170.7300	177.440000	170.240000	176.3200	+4.934%	844,148	+1.843%
2025-08-21	168.1900	169.080000	164.997100	168.0300	-1.066%	324,270	+6.868%
2025-08-20	167.7600	171.080000	166.370000	169.8400	+1.567%	490,696	+5.729%
2025-08-19	166.3500	169.909900	165.905000	167.2200	+0.432%	314,265	+7.385%
2025-08-18	165.4300	167.030000	164.560000	166.5000	+0.199%	205,538	+7.850%
2025-08-15	172.6700	172.670000	165.846000	166.1700	-3.305%	462,220	+8.064%
2025-08-14	168.4500	171.940000	167.300000	171.8500	+1.464%	320,666	+4.492%
2025-08-13	168.2000	170.640000	166.750000	169.3700	+1.883%	451,675	+6.022%
2025-08-12	162.6700	167.220000	162.655000	166.2400	+3.364%	577,324	+8.019%
2025-08-11	161.7400	162.559900	159.730000	160.8300	-0.044%	353,547	+11.652%
2025-08-08	159.3400	161.969900	157.780000	160.9000	+2.556%	487,302	+11.603%
2025-08-07	164.4400	164.940000	155.370000	156.8900	-3.244%	735,892	+14.456%
2025-08-06	160.7900	162.800000	159.550000	162.1500	+1.490%	448,466	+10.743%
2025-08-05	162.6600	163.360000	156.700000	159.7700	-1.267%	449,706	+12.393%
2025-08-04	159.1000	161.820000	158.040000	161.8200	+2.913%	457,079	+10.969%
2025-08-01	160.6300	160.630000	153.930000	157.2400	-5.488%	819,730	+14.201%
2025-07-31	167.4800	172.670000	165.700000	166.3700	-2.060%	524,364	+7.934%
2025-07-30	170.8400	173.035000	167.430100	169.8700	-0.451%	458,079	+5.710%
2025-07-29	174.5000	175.790000	169.790000	170.6400	-1.609%	437,304	+5.233%
2025-07-28	177.1100	177.330000	172.500100	173.4300	-2.243%	457,732	+3.540%
2025-07-25	174.4600	177.730000	173.000000	177.4100	+2.148%	487,521	+1.218%
2025-07-24	174.1700	177.410000	173.400000	173.6800	-0.006%	485,768	+3.391%
2025-07-23	171.0800	174.090000	168.960000	173.6900	+2.057%	751,064	+3.385%
2025-07-22	168.8300	170.800000	168.030000	170.1900	+1.557%	413,371	+5.511%
2025-07-21	169.2100	172.709900	167.270000	167.5800	-0.770%	554,007	+7.155%
2025-07-18	169.5000	170.000000	168.010000	168.8800	+0.107%	414,055	+6.330%
2025-07-17	162.7300	169.590000	162.160000	168.7000	+2.559%	599,735	+6.443%
2025-07-16	163.3700	164.570100	157.750000	164.4900	+2.180%	945,237	+9.168%
2025-07-15	167.5500	168.600000	160.980000	160.9800	-4.999%	996,843	+11.548%
2025-07-14	165.8000	169.800000	164.635000	169.4500	+2.115%	541,770	+5.972%
2025-07-11	168.0500	168.240000	165.200000	165.9400	-3.146%	587,045	+8.214%
2025-07-10	168.0900	171.829900	167.660000	171.3300	+1.704%	507,520	+4.809%
2025-07-09	169.1800	169.400000	166.070000	168.4600	+1.056%	540,026	+6.595%
2025-07-08	170.4500	170.520000	166.401200	166.7000	-2.765%	564,442	+7.720%
2025-07-07	175.6300	176.980000	168.750100	171.4400	-2.944%	723,292	+4.742%
2025-07-03	171.9500	177.240000	171.600000	176.6400	+3.298%	550,437	+1.659%
2025-07-02	172.2300	172.489900	168.410000	171.0000	-0.257%	675,528	+5.012%
2025-07-01	167.7900	172.500000	167.465000	171.4400	+1.684%	635,536	+4.742%
2025-06-30	167.2000	169.320000	166.500000	168.6000	+2.486%	726,288	+6.507%
2025-06-27	163.5000	167.469900	162.500000	164.5100	+0.778%	806,358	+9.154%
2025-06-26	160.4100	163.770000	159.910000	163.2400	+2.217%	625,032	+10.004%
2025-06-25	161.7100	161.710000	158.920000	159.7000	-1.090%	544,452	+12.442%
2025-06-24	159.0000	163.320000	158.870500	161.4600	+4.040%	848,306	+11.216%
2025-06-23	149.8800	155.370000	146.530000	155.1900	+3.723%	891,947	+15.710%
2025-06-20	149.8400	151.510000	148.490000	149.6200	+0.734%	568,300	+20.017%
2025-06-18	148.5900	153.430000	147.880000	148.5300	+0.020%	737,113	+20.898%
2025-06-17	149.0500	150.980000	147.520000	148.5000	-2.135%	626,264	+20.923%
2025-06-16	149.6700	154.480000	149.500000	151.7400	+3.513%	691,712	+18.341%
2025-06-13	150.1400	151.200000	145.170000	146.5900	-6.098%	1,168,539	+22.498%
2025-06-12	153.6000	156.200000	151.540100	156.1100	-0.173%	525,418	+15.028%
2025-06-11	156.9800	159.320000	154.500000	156.3800	-0.389%	535,346	+14.829%
2025-06-10	156.4100	157.010000	155.250000	156.9900	+0.467%	507,426	+14.383%
2025-06-09	159.5700	159.570000	153.500000	156.2600	-1.828%	570,883	+14.917%
2025-06-06	157.5700	160.410000	156.840000	159.1700	+3.822%	567,959	+12.816%
2025-06-05	155.3200	155.560000	151.650000	153.3100	-0.995%	695,573	+17.129%
2025-06-04	158.0500	158.640000	154.670000	154.8500	-1.770%	387,673	+15.964%
2025-06-03	155.2400	157.800000	151.400000	157.6400	+0.568%	707,061	+13.911%
2025-06-02	153.3400	156.750000	150.200000	156.7500	+0.468%	560,477	+14.558%
2025-05-30	153.9050	157.165200	151.880000	156.0200	+0.451%	662,021	+15.094%
2025-05-29	154.8500	155.610000	151.280000	155.3200	+1.338%	387,456	+15.613%
2025-05-28	156.1600	157.204000	152.610000	153.2700	-1.976%	321,671	+17.159%
2025-05-27	152.2400	156.589900	150.470000	156.3600	+5.222%	530,885	+14.844%
2025-05-23	144.7000	150.630000	144.510000	148.6000	-1.098%	679,877	+20.841%
2025-05-22	150.0000	152.935000	148.215000	150.2500	-0.602%	516,708	+19.514%
2025-05-21	157.4700	159.225000	150.640000	151.1600	-5.972%	668,084	+18.795%
2025-05-20	161.0800	162.660000	158.810000	160.7600	-1.706%	385,308	+11.701%
2025-05-19	159.8000	165.080000	159.750000	163.5500	-0.147%	774,499	+9.795%
2025-05-16	160.0700	164.140000	159.400100	163.7900	+1.777%	578,036	+9.634%
2025-05-15	157.0000	161.389900	156.865000	160.9300	+2.119%	654,513	+11.583%
2025-05-14	159.0800	159.620000	156.050000	157.5900	-0.824%	492,772	+13.948%
2025-05-13	158.3400	161.050000	157.435000	158.9000	+1.165%	580,530	+13.008%
2025-05-12	160.3200	160.320000	154.160100	157.0700	+6.121%	647,235	+14.325%
2025-05-09	149.1600	149.649900	146.770000	148.0100	+0.034%	543,259	+21.323%
2025-05-08	148.0300	152.550000	147.000000	147.9600	+2.338%	1,020,645	+21.364%
2025-05-07	143.1400	146.750000	143.000000	144.5800	+1.652%	639,066	+24.201%
2025-05-06	141.0000	145.345000	140.380500	142.2300	-1.619%	475,032	+26.253%
2025-05-05	143.8400	148.000000	141.655000	144.5700	-2.093%	541,580	+24.210%
2025-05-02	145.0000	149.030000	143.925000	147.6600	+6.307%	793,357	+21.610%
2025-05-01	138.0000	141.625000	136.327600	138.9000	+0.086%	636,491	+29.280%
2025-04-30	133.9900	140.510000	128.500000	138.7800	+0.333%	932,429	+29.392%
2025-04-29	134.3700	139.000000	132.560000	138.3200	+2.771%	518,782	+29.822%
2025-04-28	134.7200	137.645000	131.500000	134.5900	+0.930%	536,288	+33.420%
2025-04-25	133.1600	134.880000	130.476500	133.3500	-1.383%	504,186	+34.661%
2025-04-24	129.5700	135.775600	128.000000	135.2200	+3.411%	556,213	+32.798%
2025-04-23	133.2900	138.950000	129.440000	130.7600	+3.580%	1,341,259	+37.328%
2025-04-22	120.1000	127.215000	119.080100	126.2400	+9.669%	823,263	+42.245%
2025-04-21	121.0000	121.990000	111.000000	115.1100	-6.491%	810,741	+55.999%
2025-04-17	121.9700	127.370000	121.196800	123.1000	+0.836%	789,739	+45.873%
2025-04-16	127.2700	128.700000	119.380000	122.0800	-4.766%	780,793	+47.092%
2025-04-15	129.5700	133.300000	127.990000	128.1900	+0.683%	626,481	+40.081%
2025-04-14	129.0800	130.869600	125.200000	127.3200	+3.277%	781,595	+41.038%
2025-04-11	115.4800	125.780000	113.547900	123.2800	+4.590%	1,401,066	+45.660%
2025-04-10	122.9500	123.190000	106.710000	117.8700	-8.529%	1,802,296	+52.346%
2025-04-09	100.5600	131.450000	98.822000	128.8600	+22.363%	3,267,821	+39.353%
2025-04-08	118.6300	121.500000	100.110000	105.3100	-1.330%	2,056,899	+70.516%
2025-04-07	96.1600	117.550000	92.660000	106.7300	-0.670%	2,590,763	+68.247%
2025-04-04	123.6500	126.130000	106.350000	107.4500	-21.729%	3,189,486	+67.120%
2025-04-03	142.9000	146.770000	136.730000	137.2800	-15.044%	1,316,985	+30.806%
2025-04-02	153.8900	162.880000	153.185000	161.5900	+2.642%	671,482	+11.127%
2025-04-01	156.1800	159.500000	152.157000	157.4300	-0.443%	1,064,259	+14.063%
2025-03-31	148.3000	160.310000	146.750000	158.1300	+3.801%	949,007	+13.558%
2025-03-28	160.7100	163.150000	150.890100	152.3400	-5.963%	601,112	+17.874%
2025-03-27	161.8200	164.660000	158.380000	162.0000	-0.729%	373,269	+10.846%
2025-03-26	165.8700	169.400000	161.271700	163.1900	-0.845%	674,827	+10.037%
2025-03-25	163.8700	165.360000	161.500000	164.5800	+1.355%	282,821	+9.108%
2025-03-24	159.0000	163.529900	157.930000	162.3800	+5.496%	478,548	+10.586%
2025-03-21	153.8300	156.000000	150.235100	153.9200	-1.611%	501,316	+16.665%
2025-03-20	152.8000	159.320000	152.190000	156.4400	+0.643%	529,146	+14.785%
2025-03-19	151.5400	158.000000	149.090000	155.4400	+3.132%	653,780	+15.524%
2025-03-18	151.6900	153.130000	149.000000	150.7200	-0.469%	364,918	+19.141%
2025-03-17	144.5900	153.449900	144.590000	151.4300	+3.506%	499,026	+18.583%
2025-03-14	140.5600	146.910000	138.457600	146.3000	+6.859%	680,522	+22.741%
2025-03-13	139.8400	142.510000	135.730100	136.9100	-1.702%	551,589	+31.159%
2025-03-12	142.9800	143.580000	135.170000	139.2800	+0.549%	802,070	+28.927%
2025-03-11	141.6100	142.760000	135.740000	138.5200	-2.622%	998,103	+29.635%
2025-03-10	144.9600	147.740000	137.183300	142.2500	-6.752%	1,103,720	+26.236%
2025-03-07	153.0400	154.470000	144.440000	152.5500	-1.720%	1,138,910	+17.712%
2025-03-06	157.5000	160.927500	152.180000	155.2200	-5.128%	930,889	+15.687%
2025-03-05	160.7600	165.667683	157.160000	163.6100	+1.779%	997,456	+9.755%
2025-03-04	174.1800	174.730000	157.830100	160.7500	-10.585%	1,609,282	+11.708%
2025-03-03	185.8800	189.230000	175.680000	179.7800	-2.595%	967,584	-0.117%
2025-02-28	176.3400	185.210000	174.170000	184.5700	+6.166%	642,686	-2.709%
2025-02-27	172.8600	180.610000	172.560100	173.8500	+1.619%	631,954	+3.290%
2025-02-26	172.5000	175.870000	170.110000	171.0800	-0.627%	433,364	+4.963%
2025-02-25	175.4200	176.800000	165.550100	172.1600	-0.272%	663,092	+4.304%
2025-02-24	172.5200	176.780000	169.690000	172.6300	+1.410%	523,168	+4.020%
2025-02-21	177.6100	178.000000	169.220000	170.2300	-3.694%	572,624	+5.487%
2025-02-20	184.9200	184.930000	173.290000	176.7600	-4.753%	751,942	+1.590%
2025-02-19	183.9500	186.230000	182.500000	185.5800	+0.005%	505,761	-3.238%
2025-02-18	182.2700	185.630000	181.010000	185.5700	+2.338%	819,254	-3.233%