Dark

FBT
First Trust NYSE Arca Biotechnology Index Fund
stock NYSE ETF

At Close

Aug 7, 2026 3:43:08 PM EDT

255.90USD+3.084%(+7.66)32,294

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-248.24)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

255.93USD+0.014%(+0.03)215

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	251.9400	255.930000	251.940000	255.9300	+3.098%	32,294	0.000%
2026-08-06	249.5200	249.520000	246.744100	248.2400	-0.305%	24,508	+3.098%
2026-08-05	249.5400	250.620000	248.140000	249.0000	+0.759%	46,039	+2.783%
2026-08-04	245.0100	247.130000	243.605000	247.1242	+0.662%	40,144	+3.563%
2026-08-03	245.8000	246.035000	242.858800	245.5000	+0.180%	32,328	+4.248%
2026-07-31	250.7900	250.790000	243.460000	245.0600	-3.008%	36,624	+4.436%
2026-07-30	248.3500	252.755000	246.910000	252.6600	+0.874%	47,890	+1.294%
2026-07-29	252.2200	253.270000	249.910000	250.4700	-0.336%	405,329	+2.180%
2026-07-28	249.2350	251.590000	249.235000	251.3142	+1.854%	39,623	+1.837%
2026-07-27	248.8600	250.710000	246.740000	246.7400	-0.263%	42,211	+3.725%
2026-07-24	249.9000	249.900000	246.740000	247.3900	-0.575%	927,288	+3.452%
2026-07-23	243.4700	248.820000	243.470000	248.8200	+1.485%	65,231	+2.857%
2026-07-22	248.8100	248.920000	245.140000	245.1800	-1.372%	49,193	+4.385%
2026-07-21	244.9000	248.680000	244.430000	248.5900	+1.341%	36,026	+2.953%
2026-07-20	248.8900	248.960000	245.175000	245.3000	-1.280%	16,293	+4.333%
2026-07-17	247.0800	249.900000	247.080000	248.4800	-0.321%	19,001	+2.998%
2026-07-16	246.6500	250.400000	246.650000	249.2800	+0.666%	26,933	+2.668%
2026-07-15	245.5600	247.630000	244.410000	247.6300	+0.663%	34,020	+3.352%
2026-07-14	247.3100	247.310000	244.740000	246.0000	-0.622%	24,724	+4.037%
2026-07-13	247.6600	248.350000	245.700000	247.5400	-0.821%	28,241	+3.389%
2026-07-10	256.0400	256.040000	248.435000	249.5900	-2.508%	31,375	+2.540%
2026-07-09	254.2800	258.195000	254.280000	256.0100	+0.946%	87,364	-0.031%
2026-07-08	254.0900	254.395000	251.620000	253.6100	-1.007%	30,373	+0.915%
2026-07-07	257.9800	257.980000	254.665000	256.1900	+0.231%	42,106	-0.101%
2026-07-06	255.5300	255.880000	254.200000	255.6000	+0.090%	57,375	+0.129%
2026-07-02	251.5100	255.390000	251.340000	255.3700	+2.451%	40,001	+0.219%
2026-07-01	247.9500	250.027965	247.340000	249.2600	+0.553%	56,172	+2.676%
2026-06-30	248.7000	248.820000	246.510000	247.8900	+0.105%	53,992	+3.243%
2026-06-29	247.2500	248.850000	246.040000	247.6300	+0.271%	368,287	+3.352%
2026-06-26	242.0800	248.150000	242.080000	246.9600	+1.980%	530,757	+3.632%
2026-06-25	239.8600	245.850000	239.860000	242.1655	+2.055%	45,409	+5.684%
2026-06-24	231.9900	239.215000	231.990000	237.2900	+2.899%	39,695	+7.855%
2026-06-23	229.1000	232.290100	229.100000	230.6050	+0.355%	15,008	+10.982%
2026-06-22	230.1200	230.585000	227.920100	229.7900	+0.411%	33,122	+11.376%
2026-06-18	229.9400	229.940000	226.585000	228.8500	+0.593%	25,462	+11.833%
2026-06-17	226.2700	230.775000	226.270000	227.5000	+0.477%	21,870	+12.497%
2026-06-16	227.6500	227.650000	225.680000	226.4200	-0.562%	35,241	+13.033%
2026-06-15	226.9200	227.700000	225.170000	227.7000	+0.926%	19,908	+12.398%
2026-06-12	227.4900	228.520000	225.562038	225.6113	-0.715%	13,095	+13.438%
2026-06-11	224.2700	228.290000	224.270000	227.2350	+1.927%	27,399	+12.628%
2026-06-10	225.8200	229.390000	222.914000	222.9400	-1.393%	22,406	+14.798%
2026-06-09	223.4400	226.260000	221.590000	226.0900	+2.234%	25,666	+13.198%
2026-06-08	223.7600	223.760000	221.150000	221.1500	-0.718%	21,871	+15.727%
2026-06-05	225.7500	225.750000	222.714600	222.7500	-1.344%	15,243	+14.896%
2026-06-04	224.2300	228.140000	224.230000	225.7850	+2.096%	18,735	+13.351%
2026-06-03	214.1200	221.150000	214.120000	221.1500	+2.923%	19,970	+15.727%
2026-06-02	218.1300	218.130000	213.755200	214.8700	-2.549%	16,974	+19.109%
2026-06-01	220.9100	221.170000	219.440000	220.4900	-1.017%	19,374	+16.073%
2026-05-29	221.2000	223.490000	220.680000	222.7550	+0.917%	14,468	+14.893%
2026-05-28	214.4800	221.550000	214.480000	220.7300	+2.555%	37,973	+15.947%
2026-05-27	213.7500	215.930000	213.750000	215.2300	+0.966%	27,949	+18.910%
2026-05-26	214.3100	214.310000	212.559600	213.1700	+0.103%	19,596	+20.059%
2026-05-22	213.0100	214.450000	212.580000	212.9500	+0.212%	25,896	+20.183%
2026-05-21	209.5600	213.470000	209.520000	212.5000	+0.687%	32,509	+20.438%
2026-05-20	207.9900	211.140000	207.730000	211.0500	+2.139%	21,371	+21.265%
2026-05-19	205.0000	207.590000	203.960000	206.6300	+0.535%	20,054	+23.859%
2026-05-18	206.3200	208.429000	205.130000	205.5300	-0.657%	21,342	+24.522%
2026-05-15	210.2200	210.220000	206.890000	206.8900	-2.304%	13,512	+23.703%
2026-05-14	213.5500	214.000000	211.620100	211.7700	-0.381%	56,190	+20.853%
2026-05-13	212.2800	213.190000	211.185000	212.5800	-0.075%	28,204	+20.392%
2026-05-12	209.8200	213.385000	209.820000	212.7400	+1.619%	25,127	+20.302%
2026-05-11	209.7500	212.325000	208.775000	209.3500	-0.091%	56,178	+22.250%
2026-05-08	211.3900	211.390000	208.555000	209.5400	-0.828%	809,672	+22.139%
2026-05-07	212.3400	212.590000	208.700100	211.2900	-1.312%	26,325	+21.127%
2026-05-06	211.2900	214.450000	209.755000	214.1000	+2.696%	87,079	+19.538%
2026-05-05	209.9400	210.850000	207.240000	208.4800	+0.110%	33,077	+22.760%
2026-05-04	205.0900	208.432700	205.090000	208.2500	+1.303%	36,135	+22.896%
2026-05-01	204.5400	205.670000	202.860000	205.5711	+0.347%	33,719	+24.497%
2026-04-30	201.8500	205.260000	201.850000	204.8600	+2.098%	113,018	+24.929%
2026-04-29	202.9600	202.960000	198.510000	200.6500	-1.294%	144,961	+27.550%
2026-04-28	204.1700	205.470000	202.405000	203.2800	-0.309%	45,591	+25.900%
2026-04-27	203.9900	206.195000	203.780000	203.9100	-0.064%	18,452	+25.511%
2026-04-24	203.5500	204.625000	202.030000	204.0400	-0.020%	30,509	+25.431%
2026-04-23	207.7100	207.930000	202.280000	204.0800	-2.040%	47,463	+25.407%
2026-04-22	209.0600	209.060000	207.150000	208.3300	+0.361%	35,053	+22.848%
2026-04-21	209.6000	210.720000	207.290000	207.5800	-0.817%	33,090	+23.292%
2026-04-20	209.2200	210.089900	208.950000	209.2900	-0.329%	44,455	+22.285%
2026-04-17	210.1600	210.581900	208.400000	209.9800	+1.879%	47,437	+21.883%
2026-04-16	208.2000	208.200000	205.450000	206.1071	-1.257%	28,316	+24.173%
2026-04-15	209.7100	210.095000	207.860000	208.7300	-0.019%	22,305	+22.613%
2026-04-14	204.7100	209.419900	204.710000	208.7690	+2.207%	60,217	+22.590%
2026-04-13	201.4600	204.600000	201.315000	204.2600	+1.239%	30,448	+25.296%
2026-04-10	205.4000	205.400000	201.000000	201.7600	-1.470%	28,430	+26.849%
2026-04-09	203.7550	205.415000	202.560000	204.7700	-0.180%	25,987	+24.984%
2026-04-08	204.8900	205.640000	204.140000	205.1400	+2.105%	23,770	+24.759%
2026-04-07	199.5400	201.175000	198.090000	200.9100	-0.030%	28,529	+27.385%
2026-04-06	202.0600	202.320000	200.680000	200.9700	-0.510%	17,543	+27.347%
2026-04-02	199.2900	203.550000	199.290000	202.0000	-0.247%	32,721	+26.698%
2026-04-01	202.1600	204.580000	202.160000	202.5000	+0.837%	47,108	+26.385%
2026-03-31	194.7900	201.080000	194.790000	200.8200	+4.052%	47,204	+27.442%
2026-03-30	192.0400	193.650000	192.040000	193.0000	+1.456%	50,932	+32.606%
2026-03-27	194.3200	194.490000	190.220000	190.2300	-3.461%	64,938	+34.537%
2026-03-26	196.4500	198.920000	196.450000	197.0500	-0.765%	45,384	+29.881%
2026-03-25	194.3700	200.410000	194.370000	198.5700	+3.557%	126,269	+28.887%
2026-03-24	190.0100	192.582100	189.470000	191.7500	+0.031%	57,512	+33.471%
2026-03-23	193.4300	194.025000	191.510000	191.6900	+0.524%	24,745	+33.512%
2026-03-20	192.5400	193.340000	190.330000	190.6900	-1.243%	44,768	+34.213%
2026-03-19	190.9300	193.710000	190.930000	193.0900	+0.322%	34,031	+32.544%
2026-03-18	193.9200	193.920000	191.720000	192.4700	-1.525%	38,178	+32.971%
2026-03-17	194.8000	196.841314	194.800000	195.4500	+0.794%	20,754	+30.944%
2026-03-16	193.6900	195.795200	193.290000	193.9100	+0.664%	43,735	+31.984%
2026-03-13	194.9600	195.627558	192.180000	192.6300	-0.486%	118,624	+32.861%
2026-03-12	196.6800	196.810000	193.530000	193.5700	-2.856%	71,135	+32.216%
2026-03-11	199.2500	200.785000	198.350000	199.2600	-0.215%	52,677	+28.440%
2026-03-10	200.7700	201.730000	199.470000	199.6900	-1.090%	70,656	+28.164%
2026-03-09	196.3600	202.060000	196.360000	201.8900	+1.990%	58,703	+26.767%
2026-03-06	196.7600	198.080000	195.560000	197.9500	-0.901%	50,615	+29.290%
2026-03-05	202.1200	203.120300	198.650000	199.7500	-2.394%	60,022	+28.125%
2026-03-04	203.1600	205.493200	201.200000	204.6500	+1.735%	66,888	+25.057%
2026-03-03	201.5200	202.630000	198.540000	201.1600	-2.059%	74,582	+27.227%
2026-03-02	205.6600	206.685000	204.000000	205.3900	-1.581%	121,231	+24.607%
2026-02-27	206.7800	208.850000	206.675000	208.6900	+0.226%	1,470,620	+22.636%
2026-02-26	209.2200	209.220000	204.590000	208.2200	-0.720%	88,108	+22.913%
2026-02-25	210.4800	211.205000	209.250000	209.7300	-0.148%	75,974	+22.028%
2026-02-24	208.7400	211.291000	208.740000	210.0400	+0.510%	60,526	+21.848%
2026-02-23	207.4100	209.220000	207.410000	208.9750	+0.228%	30,939	+22.469%
2026-02-20	207.5700	208.820000	207.070000	208.5000	-0.220%	62,823	+22.748%
2026-02-19	209.6100	209.610000	206.030000	208.9600	-0.562%	110,033	+22.478%
2026-02-18	210.6900	210.690000	208.985000	210.1400	+0.048%	39,477	+21.790%
2026-02-17	208.3300	211.449900	207.760000	210.0400	+1.039%	50,263	+21.848%
2026-02-13	205.7400	210.230000	205.740000	207.8800	+1.425%	211,079	+23.114%
2026-02-12	209.2700	209.270000	204.480000	204.9600	-2.367%	89,901	+24.868%
2026-02-11	209.4900	210.769700	206.440000	209.9300	-0.152%	56,189	+21.912%
2026-02-10	212.5200	214.049900	210.250000	210.2500	-0.816%	52,613	+21.727%
2026-02-09	212.5100	213.570000	211.180000	211.9800	-0.278%	45,172	+20.733%
2026-02-06	210.3600	213.220000	209.510000	212.5700	+2.168%	82,382	+20.398%
2026-02-05	212.4100	213.920000	207.880000	208.0600	-2.319%	43,332	+23.008%
2026-02-04	214.3100	214.505000	211.580100	213.0000	-0.113%	40,310	+20.155%
2026-02-03	214.5500	217.040000	211.910000	213.2400	-0.574%	47,488	+20.020%
2026-02-02	211.7800	214.990000	211.100100	214.4700	+0.723%	76,254	+19.331%
2026-01-30	214.1100	215.550000	211.670000	212.9300	-1.885%	57,173	+20.194%
2026-01-29	217.5300	218.500000	215.759500	217.0200	+0.023%	79,750	+17.929%
2026-01-28	219.0600	219.060000	216.640000	216.9700	-1.229%	81,328	+17.956%
2026-01-27	220.0700	221.310000	218.947100	219.6700	-0.036%	45,690	+16.507%
2026-01-26	219.3300	220.780000	218.440000	219.7500	+0.219%	53,085	+16.464%
2026-01-23	221.7900	222.420000	218.590000	219.2700	-1.167%	6,849,191	+16.719%
2026-01-22	221.1500	224.939900	221.110000	221.8600	+1.172%	181,889	+15.357%
2026-01-21	211.9500	219.960000	211.950000	219.2900	+3.375%	744,150	+16.708%
2026-01-20	207.9300	212.130000	207.350000	212.1300	+0.362%	19,388	+20.648%
2026-01-16	213.7500	213.750000	211.364600	211.3646	-0.772%	64,794	+21.085%
2026-01-15	215.3700	215.780000	212.230000	213.0100	-0.746%	66,974	+20.149%
2026-01-14	214.3500	215.510000	213.223200	214.6100	+0.274%	14,863	+19.254%
2026-01-13	214.4200	214.420000	212.270000	214.0226	+0.409%	17,201	+19.581%
2026-01-12	214.2400	214.240000	211.340000	213.1500	-0.713%	29,491	+20.070%
2026-01-09	215.1400	216.179000	214.350000	214.6800	+0.437%	26,720	+19.215%
2026-01-08	218.0900	218.090000	212.800000	213.7465	-2.510%	19,340	+19.735%
2026-01-07	215.5100	220.140000	215.510000	219.2500	+2.243%	40,887	+16.730%
2026-01-06	209.1500	215.003100	209.150000	214.4400	+3.057%	22,917	+19.348%
2026-01-05	207.9900	208.655000	206.050000	208.0800	+0.171%	39,142	+22.996%
2026-01-02	206.9500	208.079900	205.020000	207.7250	+0.583%	106,333	+23.206%
2025-12-31	206.6300	207.070000	205.995000	206.5200	-1.469%	15,702	+23.925%
2025-12-30	212.6800	212.930000	209.600000	209.6000	-1.573%	44,588	+22.104%
2025-12-29	213.7800	213.780000	212.653500	212.9500	-0.553%	7,677	+20.183%
2025-12-26	214.9800	215.159900	213.580000	214.1350	-0.435%	6,670	+19.518%
2025-12-24	215.3500	215.624000	215.005000	215.0700	+0.219%	5,232	+18.998%
2025-12-23	214.7200	215.210000	214.450100	214.6000	-0.228%	9,157	+19.259%
2025-12-22	213.3400	215.828100	213.340000	215.0900	+0.863%	13,380	+18.987%
2025-12-19	207.3400	213.250000	207.340000	213.2500	+3.519%	12,379	+20.014%
2025-12-18	207.7700	208.530000	206.000000	206.0000	-0.261%	37,632	+24.238%
2025-12-17	208.3700	209.080000	206.540000	206.5400	-0.357%	13,959	+23.913%
2025-12-16	208.8500	208.863300	206.170000	207.2800	-1.128%	20,419	+23.471%
2025-12-15	209.3000	209.644200	208.060000	209.6442	+0.340%	9,227	+22.078%
2025-12-12	209.5716	210.080000	208.450000	208.9329	-0.610%	10,315	+22.494%
2025-12-11	209.7900	210.880000	209.160000	210.2162	-0.054%	23,082	+21.746%
2025-12-10	208.0000	210.380000	208.000000	210.3300	+1.506%	88,270	+21.680%
2025-12-09	208.6800	210.400000	207.210000	207.2100	-1.058%	9,898	+23.512%
2025-12-08	213.7000	213.700000	209.410000	209.4250	-1.775%	53,155	+22.206%
2025-12-05	213.6900	213.690000	211.899900	213.2100	+0.177%	30,076	+20.037%
2025-12-04	212.5500	213.370000	210.660200	212.8339	+0.040%	11,163	+20.249%
2025-12-03	210.4900	213.250000	210.490000	212.7481	+1.239%	21,581	+20.297%
2025-12-02	210.6200	211.170000	209.220000	210.1454	+0.080%	20,429	+21.787%
2025-12-01	212.3100	213.180000	209.950000	209.9779	-2.068%	61,386	+21.884%
2025-11-28	214.6400	214.640000	213.780000	214.4126	-0.147%	36,575	+19.363%
2025-11-26	213.0200	215.730000	213.020000	214.7290	+0.834%	33,163	+19.187%
2025-11-25	209.8000	213.360000	209.800000	212.9534	+1.678%	21,801	+20.181%
2025-11-24	207.7400	209.750000	207.740000	209.4400	+1.414%	23,347	+22.197%
2025-11-21	202.0056	208.035000	202.005600	206.5200	+2.319%	19,203	+23.925%
2025-11-20	204.8500	206.440000	201.735000	201.8399	+0.345%	13,232	+26.799%
2025-11-19	200.7800	201.505100	198.760000	201.1451	+0.084%	19,234	+27.237%
2025-11-18	199.5700	201.280000	198.205000	200.9768	+0.373%	20,277	+27.343%
2025-11-17	199.0500	202.660000	199.050000	200.2300	+0.192%	89,466	+27.818%
2025-11-14	197.8600	201.375000	196.350000	199.8463	+0.080%	11,731	+28.063%
2025-11-13	201.9200	203.970000	199.687300	199.6873	-1.642%	22,809	+28.165%
2025-11-12	200.9200	203.980000	200.825000	203.0200	+0.534%	20,570	+26.061%
2025-11-11	196.7000	202.180000	196.700000	201.9423	+2.772%	35,278	+26.734%
2025-11-10	196.3900	197.420000	195.075000	196.4950	+1.011%	24,952	+30.248%
2025-11-07	193.9900	194.528100	191.628800	194.5281	-0.279%	21,588	+31.565%
2025-11-06	194.5800	196.080000	193.940000	195.0723	-0.532%	45,875	+31.198%
2025-11-05	190.4500	196.736900	190.450000	196.1150	+3.163%	26,398	+30.500%
2025-11-04	188.3200	192.220000	188.320000	190.1013	-1.105%	18,679	+34.628%
2025-11-03	192.1300	192.224500	188.216700	192.2245	-0.405%	11,395	+33.141%
2025-10-31	188.3900	193.080000	188.088600	193.0056	+2.328%	34,964	+32.602%
2025-10-30	186.2000	190.290000	186.200000	188.6146	+0.063%	12,610	+35.689%
2025-10-29	189.7000	190.590000	187.400000	188.4950	-0.808%	33,736	+35.775%
2025-10-28	190.2800	191.068500	189.150000	190.0312	-0.319%	51,561	+34.678%
2025-10-27	191.3864	191.386400	189.940000	190.6402	+0.290%	23,666	+34.248%
2025-10-24	191.0000	191.000000	189.707200	190.0888	+0.386%	6,848	+34.637%
2025-10-23	187.2500	189.357700	187.250000	189.3577	+0.807%	17,374	+35.157%
2025-10-22	189.0100	189.850000	187.277400	187.8410	-0.940%	13,307	+36.248%
2025-10-21	189.2100	190.200000	189.210000	189.6241	+0.118%	7,253	+34.967%
2025-10-20	188.3000	190.420000	187.920000	189.4000	+0.793%	10,542	+35.127%
2025-10-17	188.2000	188.290000	186.640000	187.9106	+0.141%	12,822	+36.198%
2025-10-16	187.6600	190.450000	186.960100	187.6451	+0.521%	13,638	+36.390%
2025-10-15	184.5900	187.513300	184.590000	186.6720	+1.238%	8,191	+37.101%
2025-10-14	182.0800	185.631600	182.080000	184.3900	+0.288%	13,249	+38.798%
2025-10-13	183.5300	184.850000	183.530000	183.8600	+0.795%	7,267	+39.198%
2025-10-10	187.3400	187.340000	182.410000	182.4100	-2.298%	14,499	+40.305%
2025-10-09	187.9600	188.145000	186.700000	186.7000	-0.586%	13,648	+37.081%
2025-10-08	188.1800	188.960000	187.190000	187.8000	+0.396%	9,684	+36.278%
2025-10-07	188.0000	188.520000	186.897800	187.0600	-0.755%	17,371	+36.817%
2025-10-06	189.1700	189.170000	188.320000	188.4837	-0.346%	15,388	+35.784%
2025-10-03	188.2800	189.490000	187.240000	189.1385	+1.126%	18,803	+35.314%
2025-10-02	186.3400	187.032900	185.210000	187.0329	+0.866%	9,713	+36.837%
2025-10-01	180.3000	186.035000	180.300000	185.4276	+3.423%	17,330	+38.022%
2025-09-30	176.8900	180.209900	176.750000	179.2900	+1.393%	9,427	+42.746%
2025-09-29	176.2700	177.220000	175.010000	176.8268	+0.796%	19,073	+44.735%
2025-09-26	174.6100	175.590000	174.540100	175.4300	+0.787%	8,060	+45.887%
2025-09-25	176.2400	176.560000	173.975000	174.0606	-1.833%	9,645	+47.035%
2025-09-24	178.5900	178.590000	176.714000	177.3101	-1.131%	8,887	+44.340%
2025-09-23	179.2400	181.050000	179.240000	179.3385	-0.653%	10,912	+42.708%
2025-09-22	179.9600	181.394900	179.360000	180.5168	+0.707%	11,438	+41.776%
2025-09-19	180.8800	180.880000	179.240000	179.2500	-0.457%	12,696	+42.778%
2025-09-18	178.4900	180.073700	178.400000	180.0737	+2.054%	17,593	+42.125%
2025-09-17	176.7800	179.240000	176.350900	176.4500	-0.226%	15,770	+45.044%
2025-09-16	175.8600	176.850000	175.450000	176.8500	+0.792%	8,986	+44.716%
2025-09-15	174.8100	175.460000	174.069100	175.4600	+0.395%	11,000	+45.862%
2025-09-12	177.9446	177.944600	174.768800	174.7688	-2.187%	6,951	+46.439%
2025-09-11	174.8600	178.725000	174.860000	178.6762	+2.463%	9,142	+43.237%
2025-09-10	177.7100	177.710000	174.000000	174.3808	-1.915%	21,176	+46.765%
2025-09-09	177.6400	177.785600	176.700000	177.7856	+0.455%	6,845	+43.954%
2025-09-08	178.0600	178.060000	175.985000	176.9800	-0.874%	6,276	+44.610%
2025-09-05	176.3200	178.634300	176.320000	178.5401	+2.141%	10,823	+43.346%
2025-09-04	175.2700	175.270000	173.870100	174.7985	-0.223%	8,388	+46.414%
2025-09-03	174.9200	176.310000	174.550000	175.1900	-0.117%	6,487	+46.087%
2025-09-02	174.0500	176.474500	173.883200	175.3946	+1.985%	8,375	+45.917%
2025-08-29	171.6100	172.323400	171.610000	171.9800	+0.134%	7,459	+48.814%
2025-08-28	171.9200	172.104200	171.232300	171.7500	-0.185%	11,699	+49.013%
2025-08-27	171.4600	172.220000	171.179500	172.0683	+0.091%	12,570	+48.737%
2025-08-26	171.7700	171.912600	171.060100	171.9126	+0.469%	20,780	+48.872%
2025-08-25	175.4800	175.480000	171.000000	171.1100	-2.351%	8,832	+49.570%
2025-08-22	174.0100	176.415900	174.010000	175.2300	+1.236%	14,324	+46.054%
2025-08-21	172.0200	173.989900	172.020000	173.0900	-0.152%	7,669	+47.859%
2025-08-20	172.5000	173.353200	172.080000	173.3532	+0.378%	6,524	+47.635%
2025-08-19	173.2300	174.480000	172.700000	172.7000	-0.006%	8,880	+48.193%
2025-08-18	173.8400	174.815000	172.710000	172.7100	-0.924%	7,561	+48.185%
2025-08-15	172.5700	174.320000	172.310000	174.3200	+1.378%	10,904	+46.816%
2025-08-14	170.1800	171.950000	170.180000	171.9500	-0.081%	10,064	+48.840%
2025-08-13	167.7700	172.090000	167.770000	172.0900	+2.986%	27,333	+48.719%
2025-08-12	164.4000	167.100000	164.400000	167.1000	+2.251%	10,675	+53.160%
2025-08-11	163.2700	165.180000	162.930000	163.4216	-0.334%	12,196	+56.607%
2025-08-08	164.5000	164.970000	163.780000	163.9700	+0.049%	13,580	+56.083%
2025-08-07	163.2000	164.050000	162.188700	163.8900	+0.897%	31,103	+56.160%
2025-08-06	164.0500	164.050000	161.590000	162.4322	-1.239%	12,970	+57.561%
2025-08-05	165.1700	165.690000	164.040000	164.4700	-0.684%	11,295	+55.609%
2025-08-04	164.4200	165.775000	163.000000	165.6030	+0.757%	11,008	+54.544%
2025-08-01	162.1300	164.358200	161.300000	164.3582	+0.060%	10,981	+55.715%
2025-07-31	166.4300	168.045000	163.800000	164.2600	-0.917%	18,934	+55.808%
2025-07-30	167.1000	168.340000	165.370000	165.7800	-0.206%	10,787	+54.379%
2025-07-29	166.8600	167.400000	165.750100	166.1222	+0.083%	18,406	+54.061%
2025-07-28	166.1500	167.105000	165.860100	165.9840	-0.080%	14,769	+54.190%
2025-07-25	166.1100	166.700000	165.350000	166.1162	+0.161%	9,208	+54.067%
2025-07-24	165.4400	166.477700	165.169500	165.8500	-0.122%	14,913	+54.314%
2025-07-23	164.3900	166.290000	164.055000	166.0522	+1.848%	11,693	+54.126%
2025-07-22	158.9200	163.280000	158.920000	163.0400	+2.248%	18,382	+56.974%
2025-07-21	161.5200	161.520000	159.455400	159.4554	-1.437%	24,227	+60.503%
2025-07-18	165.7100	165.710000	161.484600	161.7800	-2.230%	15,827	+58.196%
2025-07-17	165.1700	166.376600	165.170000	165.4700	+0.170%	15,191	+54.669%
2025-07-16	163.1200	165.190000	163.120000	165.1900	+1.630%	12,164	+54.931%
2025-07-15	166.5000	167.030000	162.375000	162.5400	-1.889%	15,835	+57.457%
2025-07-14	165.2200	166.470000	165.220000	165.6700	-0.546%	27,113	+54.482%
2025-07-11	168.0000	168.189900	166.180000	166.5800	-1.344%	14,759	+53.638%
2025-07-10	167.2700	169.599900	166.330000	168.8500	+1.041%	9,188	+51.572%
2025-07-09	164.9200	167.110000	164.920000	167.1100	+1.692%	10,888	+53.151%
2025-07-08	162.1600	165.430000	162.160000	164.3300	+1.401%	11,624	+55.741%
2025-07-07	164.5000	164.950000	160.770000	162.0600	-1.315%	19,852	+57.923%
2025-07-03	163.8400	165.000000	163.530000	164.2200	+0.284%	5,323	+55.846%
2025-07-02	162.4200	164.365000	162.420000	163.7550	+1.021%	13,742	+56.288%
2025-07-01	160.2600	164.320000	160.260000	162.1000	+0.477%	15,960	+57.884%
2025-06-30	161.3300	161.969900	160.034400	161.3300	+0.019%	11,370	+58.638%
2025-06-27	161.4800	162.569900	160.197100	161.3000	-0.334%	23,941	+58.667%
2025-06-26	161.6000	162.465000	160.870000	161.8400	+0.335%	13,644	+58.138%
2025-06-25	161.8900	161.925000	160.185000	161.3000	-0.463%	13,955	+58.667%
2025-06-24	160.4400	162.505000	160.048800	162.0500	+1.950%	8,990	+57.933%
2025-06-23	160.1500	160.150000	157.515000	158.9500	-0.337%	11,204	+61.013%
2025-06-20	159.7600	160.240000	158.700000	159.4874	-0.034%	13,570	+60.470%
2025-06-18	159.6000	160.870000	159.530000	159.5414	+0.092%	17,619	+60.416%
2025-06-17	160.3700	161.140000	159.395000	159.3950	-1.505%	18,542	+60.563%
2025-06-16	162.0200	162.020000	160.000000	161.8300	-0.406%	16,169	+58.147%
2025-06-13	162.9100	164.225000	162.080000	162.4900	-1.216%	38,986	+57.505%
2025-06-12	164.1800	165.290000	164.060000	164.4900	+0.317%	18,789	+55.590%
2025-06-11	166.1500	166.540900	163.970000	163.9700	-0.901%	13,421	+56.083%
2025-06-10	165.2700	167.080000	165.000000	165.4600	-0.082%	19,707	+54.678%
2025-06-09	165.9200	166.810000	164.055000	165.5950	+0.553%	16,612	+54.552%
2025-06-06	163.5600	164.880000	163.560000	164.6850	+1.657%	14,461	+55.406%
2025-06-05	163.6100	164.250000	162.000000	162.0000	-0.778%	19,757	+57.981%
2025-06-04	163.3600	165.000000	163.270000	163.2700	+0.363%	19,439	+56.753%
2025-06-03	161.9500	163.615000	160.720000	162.6800	+0.494%	17,027	+57.321%
2025-06-02	162.0000	163.060000	160.765000	161.8800	+0.374%	12,548	+58.099%
2025-05-30	161.6100	161.710000	159.160000	161.2765	-1.649%	13,061	+58.690%
2025-05-29	162.3800	164.001900	162.380000	163.9800	+1.404%	27,129	+56.074%
2025-05-28	161.7900	162.490000	161.150000	161.7100	-0.462%	32,541	+58.265%
2025-05-27	161.6100	162.730000	160.960000	162.4600	+1.830%	38,480	+57.534%
2025-05-23	157.9300	159.860000	157.930000	159.5400	-0.225%	8,351	+60.417%
2025-05-22	159.9000	160.820000	159.240000	159.9000	-0.584%	16,123	+60.056%
2025-05-21	162.3401	163.375000	160.390000	160.8400	-2.159%	24,196	+59.121%
2025-05-20	161.8400	164.655000	161.830000	164.3900	+1.720%	11,945	+55.685%
2025-05-19	159.5000	162.170000	159.500000	161.6100	+0.905%	12,899	+58.363%
2025-05-16	156.8800	160.375200	156.630000	160.1600	+2.388%	16,681	+59.796%
2025-05-15	154.3600	156.425000	152.975000	156.4250	+2.058%	13,956	+63.612%
2025-05-14	155.5300	156.310000	153.270000	153.2700	-1.103%	27,062	+66.980%
2025-05-13	158.2100	158.210000	154.980000	154.9800	-2.724%	34,279	+65.137%
2025-05-12	155.7600	159.595500	155.760000	159.3200	+4.281%	55,527	+60.639%
2025-05-09	156.5000	157.942500	152.780000	152.7800	-2.446%	18,023	+67.515%
2025-05-08	155.7600	158.000000	153.828400	156.6100	+0.230%	51,322	+63.419%
2025-05-07	156.3000	156.830000	155.123800	156.2500	-0.032%	17,002	+63.795%
2025-05-06	162.1900	162.555000	155.320100	156.3000	-4.924%	33,222	+63.743%
2025-05-05	163.2700	165.250000	163.140000	164.3956	+0.288%	11,137	+55.679%
2025-05-02	163.9100	164.630000	163.050000	163.9243	+1.868%	14,388	+56.127%
2025-05-01	162.0100	163.040000	158.845000	160.9176	-1.229%	9,932	+59.044%
2025-04-30	161.0800	162.920000	160.080000	162.9200	+1.475%	15,326	+57.089%
2025-04-29	159.4700	162.110000	159.145900	160.5523	+0.058%	11,081	+59.406%
2025-04-28	161.1400	162.090000	158.730100	160.4600	+0.665%	14,795	+59.498%
2025-04-25	159.4600	159.940000	158.141000	159.4000	-0.661%	12,316	+60.558%
2025-04-24	157.6700	160.630000	157.110000	160.4600	+1.791%	19,224	+59.498%
2025-04-23	159.4000	160.590800	156.970000	157.6368	+1.289%	73,592	+62.354%
2025-04-22	153.1100	155.630500	153.110000	155.6305	+2.996%	13,490	+64.447%
2025-04-21	151.0800	152.270000	150.218900	151.1028	-0.747%	20,754	+69.375%
2025-04-17	151.8900	153.180000	151.320000	152.2402	-0.092%	41,561	+68.109%
2025-04-16	154.4000	154.400000	151.000000	152.3804	-1.834%	123,230	+67.955%
2025-04-15	156.6299	156.680000	154.030000	155.2267	-0.400%	19,927	+64.875%
2025-04-14	154.9200	156.460000	152.970000	155.8505	+2.513%	20,191	+64.215%
2025-04-11	148.3700	152.124260	147.220000	152.0302	+2.834%	34,526	+68.342%
2025-04-10	151.5300	151.530000	144.270000	147.8400	-4.712%	22,520	+73.113%
2025-04-09	143.3300	155.150000	141.375000	155.1500	+6.511%	33,842	+64.956%
2025-04-08	156.2800	156.280000	144.595000	145.6662	-4.202%	65,151	+75.696%
2025-04-07	148.1500	156.370000	145.580000	152.0563	-0.454%	55,564	+68.313%
2025-04-04	158.5800	158.580000	152.750000	152.7500	-5.716%	26,687	+67.548%
2025-04-03	162.1100	163.900000	161.980000	162.0102	-2.398%	13,442	+57.972%
2025-04-02	163.2200	165.990800	163.220000	165.9908	+0.942%	12,866	+54.183%
2025-04-01	170.0500	170.050000	164.400000	164.4417	-3.335%	17,256	+55.636%
2025-03-31	167.0200	171.120000	165.090000	170.1150	+3.189%	17,100	+50.445%
2025-03-28	166.5300	166.530000	164.440000	164.8578	-1.117%	8,806	+55.243%
2025-03-27	166.4000	167.786400	166.400000	166.7200	+0.379%	8,965	+53.509%
2025-03-26	168.0100	168.010000	165.800000	166.0905	-1.241%	11,838	+54.091%
2025-03-25	170.3000	170.300000	167.415000	168.1784	-1.288%	8,951	+52.178%
2025-03-24	168.9800	170.393700	168.980000	170.3725	+1.561%	10,190	+50.218%
2025-03-21	165.8600	168.001027	165.860000	167.7546	+0.440%	10,708	+52.562%
2025-03-20	168.2200	169.150000	167.019200	167.0192	-1.475%	8,404	+53.234%
2025-03-19	168.1500	169.880000	168.150000	169.5200	+0.872%	10,281	+50.973%
2025-03-18	169.7000	169.700000	168.055000	168.0550	-2.089%	12,675	+52.289%
2025-03-17	169.0800	171.800000	168.382900	171.6400	+1.438%	89,195	+49.109%
2025-03-14	167.8800	169.862500	167.634900	169.2074	+1.358%	18,797	+51.252%
2025-03-13	167.4700	168.393900	166.043300	166.9400	-0.768%	60,112	+53.307%
2025-03-12	169.2100	169.210000	167.730000	168.2323	-0.135%	14,471	+52.129%
2025-03-11	170.8300	171.300000	167.220000	168.4600	-1.767%	15,170	+51.923%
2025-03-10	171.3200	173.932000	170.830000	171.4900	-1.431%	29,699	+49.239%
2025-03-07	173.0400	175.370900	172.130100	173.9792	+0.296%	16,114	+47.104%
2025-03-06	172.3600	174.700000	172.360000	173.4658	-0.519%	27,971	+47.539%
2025-03-05	172.3200	174.440900	172.120700	174.3716	+1.476%	22,870	+46.773%
2025-03-04	170.9400	173.170000	170.336300	171.8350	+0.222%	15,001	+48.939%
2025-03-03	175.7400	175.790000	171.080000	171.4550	-2.288%	13,598	+49.269%
2025-02-28	172.9100	175.470000	172.884000	175.4700	+0.897%	13,545	+45.854%
2025-02-27	175.5900	176.740000	173.230000	173.9100	-1.171%	12,502	+47.162%
2025-02-26	176.9700	177.610000	175.280000	175.9700	-0.610%	9,254	+45.440%
2025-02-25	178.3500	178.350000	175.535000	177.0500	-0.779%	19,144	+44.552%
2025-02-24	177.5000	178.895000	177.500000	178.4400	+0.304%	19,934	+43.426%
2025-02-21	178.7700	179.540500	177.025000	177.9000	-0.039%	14,533	+43.862%
2025-02-20	178.2500	178.260000	177.040000	177.9700	+0.078%	26,250	+43.805%
2025-02-19	175.7200	177.989900	175.720000	177.8317	+1.052%	16,430	+43.917%
2025-02-18	177.0200	177.450000	175.676500	175.9800	-0.051%	87,805	+45.431%