FBT
First Trust NYSE Arca Biotechnology Index Fund
stockNYSEETF
Market OpenOct 5, 2026 11:56:27 AM EDT
267.77USD+0.499%(+1.33)15,959
267.68Bid268.46Ask0.78SpreadFBT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 266.10 | 267.85 | 265.99 | 267.77 | +0.499% | 15,959 | 0.000% |
| 2026-10-02 | 267.37 | 267.46 | 265.26 | 266.44 | +0.245% | 51,130 | +0.499% |
| 2026-10-01 | 271.66 | 273.34 | 265.78 | 265.79 | -2.376% | 96,570 | +0.745% |
| 2026-09-30 | 273.08 | 275.23 | 271.59 | 272.26 | -0.117% | 101,445 | -1.649% |
| 2026-09-29 | 272.57 | 274.85 | 270.30 | 272.58 | -0.285% | 37,619 | -1.765% |
| 2026-09-28 | 270.91 | 275.02 | 270.91 | 273.36 | +0.183% | 99,803 | -2.045% |
| 2026-09-25 | 274.39 | 274.39 | 271.09 | 272.86 | -0.162% | 773,566 | -1.865% |
| 2026-09-24 | 268.15 | 273.81 | 268.15 | 273.30 | +1.517% | 47,947 | -2.024% |
| 2026-09-23 | 273.28 | 273.28 | 267.79 | 269.22 | -1.662% | 39,224 | -0.539% |
| 2026-09-22 | 270.76 | 274.82 | 269.33 | 273.77 | +1.498% | 47,618 | -2.192% |
| 2026-09-21 | 269.82 | 270.82 | 268.55 | 269.73 | +0.589% | 26,494 | -0.727% |
| 2026-09-18 | 271.63 | 271.63 | 267.73 | 268.15 | -1.136% | 23,508 | -0.142% |
| 2026-09-17 | 268.20 | 271.23 | 267.24 | 271.23 | +2.343% | 37,714 | -1.276% |
| 2026-09-16 | 263.60 | 266.64 | 263.60 | 265.02 | +0.772% | 42,248 | +1.038% |
| 2026-09-15 | 263.29 | 264.08 | 261.67 | 262.99 | -0.481% | 14,563 | +1.818% |
| 2026-09-14 | 264.46 | 265.06 | 261.85 | 264.26 | +0.920% | 26,206 | +1.328% |
| 2026-09-11 | 264.46 | 264.96 | 261.85 | 261.85 | -0.164% | 30,061 | +2.261% |
| 2026-09-10 | 263.40 | 264.56 | 262.10 | 262.28 | -1.236% | 53,562 | +2.093% |
| 2026-09-09 | 264.98 | 266.52 | 264.09 | 265.56 | -0.082% | 18,361 | +0.831% |
| 2026-09-08 | 266.08 | 267.64 | 263.27 | 265.78 | -1.901% | 40,586 | +0.749% |
| 2026-09-04 | 271.47 | 271.49 | 270.40 | 270.93 | -1.045% | 21,457 | -1.166% |
| 2026-09-03 | 274.99 | 274.99 | 271.48 | 273.79 | +0.117% | 18,959 | -2.199% |
| 2026-09-02 | 267.37 | 273.87 | 267.37 | 273.47 | +2.102% | 39,016 | -2.084% |
| 2026-09-01 | 266.15 | 268.38 | 266.15 | 267.84 | +0.258% | 25,052 | -0.026% |
| 2026-08-31 | 265.60 | 267.99 | 263.17 | 267.15 | +0.075% | 42,384 | +0.232% |
| 2026-08-28 | 272.37 | 272.37 | 266.95 | 266.95 | -2.541% | 32,818 | +0.307% |
| 2026-08-27 | 271.26 | 274.81 | 271.26 | 273.91 | +0.676% | 26,468 | -2.242% |
| 2026-08-26 | 271.38 | 273.14 | 270.78 | 272.07 | -0.114% | 61,745 | -1.580% |
| 2026-08-25 | 270.25 | 272.91 | 270.25 | 272.38 | +1.272% | 66,208 | -1.692% |
| 2026-08-24 | 269.17 | 269.70 | 267.28 | 268.96 | -0.733% | 189,579 | -0.442% |
| 2026-08-21 | 269.08 | 272.80 | 269.08 | 270.95 | +1.052% | 37,989 | -1.172% |
| 2026-08-20 | 268.61 | 271.13 | 267.85 | 268.13 | -1.377% | 37,480 | -0.132% |
| 2026-08-19 | 265.83 | 271.87 | 265.83 | 271.87 | +4.269% | 85,523 | -1.508% |
| 2026-08-18 | 260.03 | 261.74 | 260.03 | 260.74 | +0.426% | 22,547 | +2.696% |
| 2026-08-17 | 255.40 | 259.73 | 255.40 | 259.63 | +1.649% | 39,579 | +3.134% |
| 2026-08-14 | 255.00 | 255.57 | 253.31 | 255.42 | -0.254% | 41,295 | +4.835% |
| 2026-08-13 | 260.46 | 260.46 | 256.07 | 256.07 | -1.112% | 32,402 | +4.569% |
| 2026-08-12 | 257.69 | 260.04 | 256.47 | 258.95 | +0.116% | 30,559 | +3.406% |
| 2026-08-11 | 258.84 | 260.25 | 258.48 | 258.65 | +0.046% | 23,375 | +3.526% |
| 2026-08-10 | 255.81 | 258.53 | 255.81 | 258.53 | +1.016% | 18,471 | +3.574% |
| 2026-08-07 | 251.94 | 255.93 | 251.94 | 255.93 | +3.098% | 32,294 | +4.626% |
| 2026-08-06 | 249.52 | 249.52 | 246.74 | 248.24 | -0.305% | 24,508 | +7.867% |
| 2026-08-05 | 249.54 | 250.62 | 248.14 | 249.00 | +0.759% | 46,039 | +7.538% |
| 2026-08-04 | 245.01 | 247.13 | 243.60 | 247.12 | +0.662% | 40,144 | +8.354% |
| 2026-08-03 | 245.80 | 246.03 | 242.86 | 245.50 | +0.180% | 32,328 | +9.071% |
| 2026-07-31 | 250.79 | 250.79 | 243.46 | 245.06 | -3.008% | 36,624 | +9.267% |
| 2026-07-30 | 248.35 | 252.75 | 246.91 | 252.66 | +0.874% | 47,890 | +5.980% |
| 2026-07-29 | 252.22 | 253.27 | 249.91 | 250.47 | -0.336% | 405,329 | +6.907% |
| 2026-07-28 | 249.24 | 251.59 | 249.24 | 251.31 | +1.854% | 39,623 | +6.548% |
| 2026-07-27 | 248.86 | 250.71 | 246.74 | 246.74 | -0.263% | 42,211 | +8.523% |
| 2026-07-24 | 249.90 | 249.90 | 246.74 | 247.39 | -0.575% | 927,288 | +8.238% |
| 2026-07-23 | 243.47 | 248.82 | 243.47 | 248.82 | +1.485% | 65,231 | +7.616% |
| 2026-07-22 | 248.81 | 248.92 | 245.14 | 245.18 | -1.372% | 49,193 | +9.214% |
| 2026-07-21 | 244.90 | 248.68 | 244.43 | 248.59 | +1.341% | 36,026 | +7.716% |
| 2026-07-20 | 248.89 | 248.96 | 245.18 | 245.30 | -1.280% | 16,293 | +9.160% |
| 2026-07-17 | 247.08 | 249.90 | 247.08 | 248.48 | -0.321% | 19,001 | +7.763% |
| 2026-07-16 | 246.65 | 250.40 | 246.65 | 249.28 | +0.666% | 26,933 | +7.417% |
| 2026-07-15 | 245.56 | 247.63 | 244.41 | 247.63 | +0.663% | 34,020 | +8.133% |
| 2026-07-14 | 247.31 | 247.31 | 244.74 | 246.00 | -0.622% | 24,724 | +8.850% |
| 2026-07-13 | 247.66 | 248.35 | 245.70 | 247.54 | -0.821% | 28,241 | +8.172% |
| 2026-07-10 | 256.04 | 256.04 | 248.44 | 249.59 | -2.508% | 31,375 | +7.284% |
| 2026-07-09 | 254.28 | 258.19 | 254.28 | 256.01 | +0.946% | 87,364 | +4.594% |
| 2026-07-08 | 254.09 | 254.40 | 251.62 | 253.61 | -1.007% | 30,373 | +5.583% |
| 2026-07-07 | 257.98 | 257.98 | 254.66 | 256.19 | +0.231% | 42,106 | +4.520% |
| 2026-07-06 | 255.53 | 255.88 | 254.20 | 255.60 | +0.090% | 57,375 | +4.761% |
| 2026-07-02 | 251.51 | 255.39 | 251.34 | 255.37 | +2.451% | 40,001 | +4.856% |
| 2026-07-01 | 247.95 | 250.03 | 247.34 | 249.26 | +0.553% | 56,172 | +7.426% |
| 2026-06-30 | 248.70 | 248.82 | 246.51 | 247.89 | +0.105% | 53,992 | +8.020% |
| 2026-06-29 | 247.25 | 248.85 | 246.04 | 247.63 | +0.271% | 368,287 | +8.133% |
| 2026-06-26 | 242.08 | 248.15 | 242.08 | 246.96 | +1.980% | 530,757 | +8.426% |
| 2026-06-25 | 239.86 | 245.85 | 239.86 | 242.17 | +2.055% | 45,409 | +10.573% |
| 2026-06-24 | 231.99 | 239.22 | 231.99 | 237.29 | +2.899% | 39,695 | +12.845% |
| 2026-06-23 | 229.10 | 232.29 | 229.10 | 230.60 | +0.355% | 15,008 | +16.116% |
| 2026-06-22 | 230.12 | 230.59 | 227.92 | 229.79 | +0.411% | 33,122 | +16.528% |
| 2026-06-18 | 229.94 | 229.94 | 226.59 | 228.85 | +0.593% | 25,462 | +17.007% |
| 2026-06-17 | 226.27 | 230.78 | 226.27 | 227.50 | +0.477% | 21,870 | +17.701% |
| 2026-06-16 | 227.65 | 227.65 | 225.68 | 226.42 | -0.562% | 35,241 | +18.263% |
| 2026-06-15 | 226.92 | 227.70 | 225.17 | 227.70 | +0.926% | 19,908 | +17.598% |
| 2026-06-12 | 227.49 | 228.52 | 225.56 | 225.61 | -0.715% | 13,095 | +18.686% |
| 2026-06-11 | 224.27 | 228.29 | 224.27 | 227.24 | +1.927% | 27,399 | +17.838% |
| 2026-06-10 | 225.82 | 229.39 | 222.91 | 222.94 | -1.393% | 22,406 | +20.109% |
| 2026-06-09 | 223.44 | 226.26 | 221.59 | 226.09 | +2.234% | 25,666 | +18.435% |
| 2026-06-08 | 223.76 | 223.76 | 221.15 | 221.15 | -0.718% | 21,871 | +21.081% |
| 2026-06-05 | 225.75 | 225.75 | 222.71 | 222.75 | -1.344% | 15,243 | +20.211% |
| 2026-06-04 | 224.23 | 228.14 | 224.23 | 225.78 | +2.096% | 18,735 | +18.595% |
| 2026-06-03 | 214.12 | 221.15 | 214.12 | 221.15 | +2.923% | 19,970 | +21.081% |
| 2026-06-02 | 218.13 | 218.13 | 213.76 | 214.87 | -2.549% | 16,974 | +24.620% |
| 2026-06-01 | 220.91 | 221.17 | 219.44 | 220.49 | -1.017% | 19,374 | +21.443% |
| 2026-05-29 | 221.20 | 223.49 | 220.68 | 222.75 | +0.917% | 14,468 | +20.208% |
| 2026-05-28 | 214.48 | 221.55 | 214.48 | 220.73 | +2.555% | 37,973 | +21.311% |
| 2026-05-27 | 213.75 | 215.93 | 213.75 | 215.23 | +0.966% | 27,949 | +24.411% |
| 2026-05-26 | 214.31 | 214.31 | 212.56 | 213.17 | +0.103% | 19,596 | +25.613% |
| 2026-05-22 | 213.01 | 214.45 | 212.58 | 212.95 | +0.212% | 25,896 | +25.743% |
| 2026-05-21 | 209.56 | 213.47 | 209.52 | 212.50 | +0.687% | 32,509 | +26.009% |
| 2026-05-20 | 207.99 | 211.14 | 207.73 | 211.05 | +2.139% | 21,371 | +26.875% |
| 2026-05-19 | 205.00 | 207.59 | 203.96 | 206.63 | +0.535% | 20,054 | +29.589% |
| 2026-05-18 | 206.32 | 208.43 | 205.13 | 205.53 | -0.657% | 21,342 | +30.283% |
| 2026-05-15 | 210.22 | 210.22 | 206.89 | 206.89 | -2.304% | 13,512 | +29.426% |
| 2026-05-14 | 213.55 | 214.00 | 211.62 | 211.77 | -0.381% | 56,190 | +26.444% |
| 2026-05-13 | 212.28 | 213.19 | 211.19 | 212.58 | -0.075% | 28,204 | +25.962% |
| 2026-05-12 | 209.82 | 213.38 | 209.82 | 212.74 | +1.619% | 25,127 | +25.867% |
| 2026-05-11 | 209.75 | 212.32 | 208.78 | 209.35 | -0.091% | 56,178 | +27.905% |
| 2026-05-08 | 211.39 | 211.39 | 208.56 | 209.54 | -0.828% | 809,672 | +27.789% |
| 2026-05-07 | 212.34 | 212.59 | 208.70 | 211.29 | -1.312% | 26,325 | +26.731% |
| 2026-05-06 | 211.29 | 214.45 | 209.75 | 214.10 | +2.696% | 87,079 | +25.068% |
| 2026-05-05 | 209.94 | 210.85 | 207.24 | 208.48 | +0.110% | 33,077 | +28.439% |
| 2026-05-04 | 205.09 | 208.43 | 205.09 | 208.25 | +1.303% | 36,135 | +28.581% |
| 2026-05-01 | 204.54 | 205.67 | 202.86 | 205.57 | +0.347% | 33,719 | +30.257% |
| 2026-04-30 | 201.85 | 205.26 | 201.85 | 204.86 | +2.098% | 113,018 | +30.709% |
| 2026-04-29 | 202.96 | 202.96 | 198.51 | 200.65 | -1.294% | 144,961 | +33.451% |
| 2026-04-28 | 204.17 | 205.47 | 202.41 | 203.28 | -0.309% | 45,591 | +31.725% |
| 2026-04-27 | 203.99 | 206.19 | 203.78 | 203.91 | -0.064% | 18,452 | +31.318% |
| 2026-04-24 | 203.55 | 204.63 | 202.03 | 204.04 | -0.020% | 30,509 | +31.234% |
| 2026-04-23 | 207.71 | 207.93 | 202.28 | 204.08 | -2.040% | 47,463 | +31.208% |
| 2026-04-22 | 209.06 | 209.06 | 207.15 | 208.33 | +0.361% | 35,053 | +28.532% |
| 2026-04-21 | 209.60 | 210.72 | 207.29 | 207.58 | -0.817% | 33,090 | +28.996% |
| 2026-04-20 | 209.22 | 210.09 | 208.95 | 209.29 | -0.329% | 44,455 | +27.942% |
| 2026-04-17 | 210.16 | 210.58 | 208.40 | 209.98 | +1.879% | 47,437 | +27.522% |
| 2026-04-16 | 208.20 | 208.20 | 205.45 | 206.11 | -1.257% | 28,316 | +29.918% |
| 2026-04-15 | 209.71 | 210.09 | 207.86 | 208.73 | -0.019% | 22,305 | +28.285% |
| 2026-04-14 | 204.71 | 209.42 | 204.71 | 208.77 | +2.207% | 60,217 | +28.261% |
| 2026-04-13 | 201.46 | 204.60 | 201.31 | 204.26 | +1.239% | 30,448 | +31.093% |
| 2026-04-10 | 205.40 | 205.40 | 201.00 | 201.76 | -1.470% | 28,430 | +32.717% |
| 2026-04-09 | 203.75 | 205.41 | 202.56 | 204.77 | -0.180% | 25,987 | +30.766% |
| 2026-04-08 | 204.89 | 205.64 | 204.14 | 205.14 | +2.105% | 23,770 | +30.530% |
| 2026-04-07 | 199.54 | 201.18 | 198.09 | 200.91 | -0.030% | 28,529 | +33.279% |
| 2026-04-06 | 202.06 | 202.32 | 200.68 | 200.97 | -0.510% | 17,543 | +33.239% |
| 2026-04-02 | 199.29 | 203.55 | 199.29 | 202.00 | -0.247% | 32,721 | +32.559% |
| 2026-04-01 | 202.16 | 204.58 | 202.16 | 202.50 | +0.837% | 47,108 | +32.232% |
| 2026-03-31 | 194.79 | 201.08 | 194.79 | 200.82 | +4.052% | 47,204 | +33.338% |
| 2026-03-30 | 192.04 | 193.65 | 192.04 | 193.00 | +1.456% | 50,932 | +38.741% |
| 2026-03-27 | 194.32 | 194.49 | 190.22 | 190.23 | -3.461% | 64,938 | +40.761% |
| 2026-03-26 | 196.45 | 198.92 | 196.45 | 197.05 | -0.765% | 45,384 | +35.889% |
| 2026-03-25 | 194.37 | 200.41 | 194.37 | 198.57 | +3.557% | 126,269 | +34.849% |
| 2026-03-24 | 190.01 | 192.58 | 189.47 | 191.75 | +0.031% | 57,512 | +39.645% |
| 2026-03-23 | 193.43 | 194.03 | 191.51 | 191.69 | +0.524% | 24,745 | +39.689% |
| 2026-03-20 | 192.54 | 193.34 | 190.33 | 190.69 | -1.243% | 44,768 | +40.422% |
| 2026-03-19 | 190.93 | 193.71 | 190.93 | 193.09 | +0.322% | 34,031 | +38.676% |
| 2026-03-18 | 193.92 | 193.92 | 191.72 | 192.47 | -1.525% | 38,178 | +39.123% |
| 2026-03-17 | 194.80 | 196.84 | 194.80 | 195.45 | +0.794% | 20,754 | +37.002% |
| 2026-03-16 | 193.69 | 195.80 | 193.29 | 193.91 | +0.664% | 43,735 | +38.090% |
| 2026-03-13 | 194.96 | 195.63 | 192.18 | 192.63 | -0.486% | 118,624 | +39.007% |
| 2026-03-12 | 196.68 | 196.81 | 193.53 | 193.57 | -2.856% | 71,135 | +38.332% |
| 2026-03-11 | 199.25 | 200.78 | 198.35 | 199.26 | -0.215% | 52,677 | +34.382% |
| 2026-03-10 | 200.77 | 201.73 | 199.47 | 199.69 | -1.090% | 70,656 | +34.093% |
| 2026-03-09 | 196.36 | 202.06 | 196.36 | 201.89 | +1.990% | 58,703 | +32.632% |
| 2026-03-06 | 196.76 | 198.08 | 195.56 | 197.95 | -0.901% | 50,615 | +35.272% |
| 2026-03-05 | 202.12 | 203.12 | 198.65 | 199.75 | -2.394% | 60,022 | +34.053% |
| 2026-03-04 | 203.16 | 205.49 | 201.20 | 204.65 | +1.735% | 66,888 | +30.843% |
| 2026-03-03 | 201.52 | 202.63 | 198.54 | 201.16 | -2.059% | 74,582 | +33.113% |
| 2026-03-02 | 205.66 | 206.69 | 204.00 | 205.39 | -1.581% | 121,231 | +30.371% |
| 2026-02-27 | 206.78 | 208.85 | 206.68 | 208.69 | +0.226% | 1,470,620 | +28.310% |
| 2026-02-26 | 209.22 | 209.22 | 204.59 | 208.22 | -0.720% | 88,108 | +28.600% |
| 2026-02-25 | 210.48 | 211.21 | 209.25 | 209.73 | -0.148% | 75,974 | +27.674% |
| 2026-02-24 | 208.74 | 211.29 | 208.74 | 210.04 | +0.510% | 60,526 | +27.485% |
| 2026-02-23 | 207.41 | 209.22 | 207.41 | 208.97 | +0.228% | 30,939 | +28.135% |
| 2026-02-20 | 207.57 | 208.82 | 207.07 | 208.50 | -0.220% | 62,823 | +28.427% |
| 2026-02-19 | 209.61 | 209.61 | 206.03 | 208.96 | -0.562% | 110,033 | +28.144% |
| 2026-02-18 | 210.69 | 210.69 | 208.99 | 210.14 | +0.048% | 39,477 | +27.425% |
| 2026-02-17 | 208.33 | 211.45 | 207.76 | 210.04 | +1.039% | 50,263 | +27.485% |
| 2026-02-13 | 205.74 | 210.23 | 205.74 | 207.88 | +1.425% | 211,079 | +28.810% |
| 2026-02-12 | 209.27 | 209.27 | 204.48 | 204.96 | -2.367% | 89,901 | +30.645% |
| 2026-02-11 | 209.49 | 210.77 | 206.44 | 209.93 | -0.152% | 56,189 | +27.552% |
| 2026-02-10 | 212.52 | 214.05 | 210.25 | 210.25 | -0.816% | 52,613 | +27.358% |
| 2026-02-09 | 212.51 | 213.57 | 211.18 | 211.98 | -0.278% | 45,172 | +26.319% |
| 2026-02-06 | 210.36 | 213.22 | 209.51 | 212.57 | +2.168% | 82,382 | +25.968% |
| 2026-02-05 | 212.41 | 213.92 | 207.88 | 208.06 | -2.319% | 43,332 | +28.698% |
| 2026-02-04 | 214.31 | 214.50 | 211.58 | 213.00 | -0.113% | 40,310 | +25.714% |
| 2026-02-03 | 214.55 | 217.04 | 211.91 | 213.24 | -0.574% | 47,488 | +25.572% |
| 2026-02-02 | 211.78 | 214.99 | 211.10 | 214.47 | +0.723% | 76,254 | +24.852% |
| 2026-01-30 | 214.11 | 215.55 | 211.67 | 212.93 | -1.885% | 57,173 | +25.755% |
| 2026-01-29 | 217.53 | 218.50 | 215.76 | 217.02 | +0.023% | 79,750 | +23.385% |
| 2026-01-28 | 219.06 | 219.06 | 216.64 | 216.97 | -1.229% | 81,328 | +23.413% |
| 2026-01-27 | 220.07 | 221.31 | 218.95 | 219.67 | -0.036% | 45,690 | +21.896% |
| 2026-01-26 | 219.33 | 220.78 | 218.44 | 219.75 | +0.219% | 53,085 | +21.852% |
| 2026-01-23 | 221.79 | 222.42 | 218.59 | 219.27 | -1.167% | 6,849,191 | +22.119% |
| 2026-01-22 | 221.15 | 224.94 | 221.11 | 221.86 | +1.172% | 181,889 | +20.693% |
| 2026-01-21 | 211.95 | 219.96 | 211.95 | 219.29 | +3.375% | 744,150 | +22.108% |
| 2026-01-20 | 207.93 | 212.13 | 207.35 | 212.13 | +0.362% | 19,388 | +26.229% |
| 2026-01-16 | 213.75 | 213.75 | 211.36 | 211.36 | -0.772% | 64,794 | +26.686% |
| 2026-01-15 | 215.37 | 215.78 | 212.23 | 213.01 | -0.746% | 66,974 | +25.708% |
| 2026-01-14 | 214.35 | 215.51 | 213.22 | 214.61 | +0.274% | 14,863 | +24.771% |
| 2026-01-13 | 214.42 | 214.42 | 212.27 | 214.02 | +0.409% | 17,201 | +25.113% |
| 2026-01-12 | 214.24 | 214.24 | 211.34 | 213.15 | -0.713% | 29,491 | +25.625% |
| 2026-01-09 | 215.14 | 216.18 | 214.35 | 214.68 | +0.437% | 26,720 | +24.730% |
| 2026-01-08 | 218.09 | 218.09 | 212.80 | 213.75 | -2.510% | 19,340 | +25.275% |
| 2026-01-07 | 215.51 | 220.14 | 215.51 | 219.25 | +2.243% | 40,887 | +22.130% |
| 2026-01-06 | 209.15 | 215.00 | 209.15 | 214.44 | +3.057% | 22,917 | +24.869% |
| 2026-01-05 | 207.99 | 208.66 | 206.05 | 208.08 | +0.171% | 39,142 | +28.686% |
| 2026-01-02 | 206.95 | 208.08 | 205.02 | 207.72 | +0.583% | 106,333 | +28.906% |
| 2025-12-31 | 206.63 | 207.07 | 206.00 | 206.52 | -1.469% | 15,702 | +29.658% |
| 2025-12-30 | 212.68 | 212.93 | 209.60 | 209.60 | -1.573% | 44,588 | +27.753% |
| 2025-12-29 | 213.78 | 213.78 | 212.65 | 212.95 | -0.553% | 7,677 | +25.743% |
| 2025-12-26 | 214.98 | 215.16 | 213.58 | 214.13 | -0.435% | 6,670 | +25.047% |
| 2025-12-24 | 215.35 | 215.62 | 215.00 | 215.07 | +0.219% | 5,232 | +24.504% |
| 2025-12-23 | 214.72 | 215.21 | 214.45 | 214.60 | -0.228% | 9,157 | +24.776% |
| 2025-12-22 | 213.34 | 215.83 | 213.34 | 215.09 | +0.863% | 13,380 | +24.492% |
| 2025-12-19 | 207.34 | 213.25 | 207.34 | 213.25 | +3.519% | 12,379 | +25.566% |
| 2025-12-18 | 207.77 | 208.53 | 206.00 | 206.00 | -0.261% | 37,632 | +29.985% |
| 2025-12-17 | 208.37 | 209.08 | 206.54 | 206.54 | -0.357% | 13,959 | +29.646% |
| 2025-12-16 | 208.85 | 208.86 | 206.17 | 207.28 | -1.128% | 20,419 | +29.183% |
| 2025-12-15 | 209.30 | 209.64 | 208.06 | 209.64 | +0.340% | 9,227 | +27.726% |
| 2025-12-12 | 209.57 | 210.08 | 208.45 | 208.93 | -0.610% | 10,315 | +28.161% |
| 2025-12-11 | 209.79 | 210.88 | 209.16 | 210.22 | -0.054% | 23,082 | +27.378% |
| 2025-12-10 | 208.00 | 210.38 | 208.00 | 210.33 | +1.506% | 88,270 | +27.309% |
| 2025-12-09 | 208.68 | 210.40 | 207.21 | 207.21 | -1.058% | 9,898 | +29.226% |
| 2025-12-08 | 213.70 | 213.70 | 209.41 | 209.43 | -1.775% | 53,155 | +27.860% |
| 2025-12-05 | 213.69 | 213.69 | 211.90 | 213.21 | +0.177% | 30,076 | +25.590% |
| 2025-12-04 | 212.55 | 213.37 | 210.66 | 212.83 | +0.040% | 11,163 | +25.812% |
| 2025-12-03 | 210.49 | 213.25 | 210.49 | 212.75 | +1.239% | 21,581 | +25.862% |
| 2025-12-02 | 210.62 | 211.17 | 209.22 | 210.15 | +0.080% | 20,429 | +27.421% |
| 2025-12-01 | 212.31 | 213.18 | 209.95 | 209.98 | -2.068% | 61,386 | +27.523% |
| 2025-11-28 | 214.64 | 214.64 | 213.78 | 214.41 | -0.147% | 36,575 | +24.885% |
| 2025-11-26 | 213.02 | 215.73 | 213.02 | 214.73 | +0.834% | 33,163 | +24.701% |
| 2025-11-25 | 209.80 | 213.36 | 209.80 | 212.95 | +1.678% | 21,801 | +25.741% |
| 2025-11-24 | 207.74 | 209.75 | 207.74 | 209.44 | +1.414% | 23,347 | +27.850% |
| 2025-11-21 | 202.01 | 208.03 | 202.01 | 206.52 | +2.319% | 19,203 | +29.658% |
| 2025-11-20 | 204.85 | 206.44 | 201.74 | 201.84 | +0.345% | 13,232 | +32.665% |
| 2025-11-19 | 200.78 | 201.51 | 198.76 | 201.15 | +0.084% | 19,234 | +33.123% |
| 2025-11-18 | 199.57 | 201.28 | 198.21 | 200.98 | +0.373% | 20,277 | +33.234% |
| 2025-11-17 | 199.05 | 202.66 | 199.05 | 200.23 | +0.192% | 89,466 | +33.731% |
| 2025-11-14 | 197.86 | 201.38 | 196.35 | 199.85 | +0.080% | 11,731 | +33.988% |
| 2025-11-13 | 201.92 | 203.97 | 199.69 | 199.69 | -1.642% | 22,809 | +34.095% |
| 2025-11-12 | 200.92 | 203.98 | 200.82 | 203.02 | +0.534% | 20,570 | +31.893% |
| 2025-11-11 | 196.70 | 202.18 | 196.70 | 201.94 | +2.772% | 35,278 | +32.597% |
| 2025-11-10 | 196.39 | 197.42 | 195.07 | 196.50 | +1.011% | 24,952 | +36.273% |
| 2025-11-07 | 193.99 | 194.53 | 191.63 | 194.53 | -0.279% | 21,588 | +37.651% |
| 2025-11-06 | 194.58 | 196.08 | 193.94 | 195.07 | -0.532% | 45,875 | +37.267% |
| 2025-11-05 | 190.45 | 196.74 | 190.45 | 196.12 | +3.163% | 26,398 | +36.537% |
| 2025-11-04 | 188.32 | 192.22 | 188.32 | 190.10 | -1.105% | 18,679 | +40.856% |
| 2025-11-03 | 192.13 | 192.22 | 188.22 | 192.22 | -0.405% | 11,395 | +39.301% |
| 2025-10-31 | 188.39 | 193.08 | 188.09 | 193.01 | +2.328% | 34,964 | +38.737% |
| 2025-10-30 | 186.20 | 190.29 | 186.20 | 188.61 | +0.063% | 12,610 | +41.967% |
| 2025-10-29 | 189.70 | 190.59 | 187.40 | 188.50 | -0.808% | 33,736 | +42.057% |
| 2025-10-28 | 190.28 | 191.07 | 189.15 | 190.03 | -0.319% | 51,561 | +40.908% |
| 2025-10-27 | 191.39 | 191.39 | 189.94 | 190.64 | +0.290% | 23,666 | +40.458% |
| 2025-10-24 | 191.00 | 191.00 | 189.71 | 190.09 | +0.386% | 6,848 | +40.866% |
| 2025-10-23 | 187.25 | 189.36 | 187.25 | 189.36 | +0.807% | 17,374 | +41.410% |
| 2025-10-22 | 189.01 | 189.85 | 187.28 | 187.84 | -0.940% | 13,307 | +42.551% |
| 2025-10-21 | 189.21 | 190.20 | 189.21 | 189.62 | +0.118% | 7,253 | +41.211% |
| 2025-10-20 | 188.30 | 190.42 | 187.92 | 189.40 | +0.793% | 10,542 | +41.378% |
| 2025-10-17 | 188.20 | 188.29 | 186.64 | 187.91 | +0.141% | 12,822 | +42.499% |
| 2025-10-16 | 187.66 | 190.45 | 186.96 | 187.65 | +0.521% | 13,638 | +42.700% |
| 2025-10-15 | 184.59 | 187.51 | 184.59 | 186.67 | +1.238% | 8,191 | +43.444% |
| 2025-10-14 | 182.08 | 185.63 | 182.08 | 184.39 | +0.288% | 13,249 | +45.219% |
| 2025-10-13 | 183.53 | 184.85 | 183.53 | 183.86 | +0.795% | 7,267 | +45.638% |
| 2025-10-10 | 187.34 | 187.34 | 182.41 | 182.41 | -2.298% | 14,499 | +46.796% |
| 2025-10-09 | 187.96 | 188.15 | 186.70 | 186.70 | -0.586% | 13,648 | +43.423% |
| 2025-10-08 | 188.18 | 188.96 | 187.19 | 187.80 | +0.396% | 9,684 | +42.583% |
| 2025-10-07 | 188.00 | 188.52 | 186.90 | 187.06 | -0.755% | 17,371 | +43.147% |
| 2025-10-06 | 189.17 | 189.17 | 188.32 | 188.48 | -0.346% | 15,388 | +42.065% |
| 2025-10-03 | 188.28 | 189.49 | 187.24 | 189.14 | +1.126% | 18,803 | +41.574% |
| 2025-10-02 | 186.34 | 187.03 | 185.21 | 187.03 | +0.866% | 9,713 | +43.167% |
| 2025-10-01 | 180.30 | 186.03 | 180.30 | 185.43 | +3.423% | 17,330 | +44.407% |
| 2025-09-30 | 176.89 | 180.21 | 176.75 | 179.29 | +1.393% | 9,427 | +49.350% |
| 2025-09-29 | 176.27 | 177.22 | 175.01 | 176.83 | +0.796% | 19,073 | +51.431% |
| 2025-09-26 | 174.61 | 175.59 | 174.54 | 175.43 | +0.787% | 8,060 | +52.636% |
| 2025-09-25 | 176.24 | 176.56 | 173.97 | 174.06 | -1.833% | 9,645 | +53.837% |
| 2025-09-24 | 178.59 | 178.59 | 176.71 | 177.31 | -1.131% | 8,887 | +51.018% |
| 2025-09-23 | 179.24 | 181.05 | 179.24 | 179.34 | -0.653% | 10,912 | +49.310% |
| 2025-09-22 | 179.96 | 181.39 | 179.36 | 180.52 | +0.707% | 11,438 | +48.335% |
| 2025-09-19 | 180.88 | 180.88 | 179.24 | 179.25 | -0.457% | 12,696 | +49.384% |
| 2025-09-18 | 178.49 | 180.07 | 178.40 | 180.07 | +2.054% | 17,593 | +48.700% |
| 2025-09-17 | 176.78 | 179.24 | 176.35 | 176.45 | -0.226% | 15,770 | +51.754% |
| 2025-09-16 | 175.86 | 176.85 | 175.45 | 176.85 | +0.792% | 8,986 | +51.411% |
| 2025-09-15 | 174.81 | 175.46 | 174.07 | 175.46 | +0.395% | 11,000 | +52.610% |
| 2025-09-12 | 177.94 | 177.94 | 174.77 | 174.77 | -2.187% | 6,951 | +53.214% |
| 2025-09-11 | 174.86 | 178.72 | 174.86 | 178.68 | +2.463% | 9,142 | +49.863% |
| 2025-09-10 | 177.71 | 177.71 | 174.00 | 174.38 | -1.915% | 21,176 | +53.555% |
| 2025-09-09 | 177.64 | 177.79 | 176.70 | 177.79 | +0.455% | 6,845 | +50.614% |
| 2025-09-08 | 178.06 | 178.06 | 175.99 | 176.98 | -0.874% | 6,276 | +51.300% |
| 2025-09-05 | 176.32 | 178.63 | 176.32 | 178.54 | +2.141% | 10,823 | +49.978% |
| 2025-09-04 | 175.27 | 175.27 | 173.87 | 174.80 | -0.223% | 8,388 | +53.188% |
| 2025-09-03 | 174.92 | 176.31 | 174.55 | 175.19 | -0.117% | 6,487 | +52.845% |
| 2025-09-02 | 174.05 | 176.47 | 173.88 | 175.39 | +1.985% | 8,375 | +52.667% |
| 2025-08-29 | 171.61 | 172.32 | 171.61 | 171.98 | +0.134% | 7,459 | +55.698% |
| 2025-08-28 | 171.92 | 172.10 | 171.23 | 171.75 | -0.185% | 11,699 | +55.907% |
| 2025-08-27 | 171.46 | 172.22 | 171.18 | 172.07 | +0.091% | 12,570 | +55.618% |
| 2025-08-26 | 171.77 | 171.91 | 171.06 | 171.91 | +0.469% | 20,780 | +55.759% |
| 2025-08-25 | 175.48 | 175.48 | 171.00 | 171.11 | -2.351% | 8,832 | +56.490% |
| 2025-08-22 | 174.01 | 176.42 | 174.01 | 175.23 | +1.236% | 14,324 | +52.811% |
| 2025-08-21 | 172.02 | 173.99 | 172.02 | 173.09 | -0.152% | 7,669 | +54.700% |
| 2025-08-20 | 172.50 | 173.35 | 172.08 | 173.35 | +0.378% | 6,524 | +54.465% |
| 2025-08-19 | 173.23 | 174.48 | 172.70 | 172.70 | -0.006% | 8,880 | +55.049% |
| 2025-08-18 | 173.84 | 174.81 | 172.71 | 172.71 | -0.924% | 7,561 | +55.040% |
| 2025-08-15 | 172.57 | 174.32 | 172.31 | 174.32 | +1.378% | 10,904 | +53.608% |
| 2025-08-14 | 170.18 | 171.95 | 170.18 | 171.95 | -0.081% | 10,064 | +55.726% |
| 2025-08-13 | 167.77 | 172.09 | 167.77 | 172.09 | +2.986% | 27,333 | +55.599% |
| 2025-08-12 | 164.40 | 167.10 | 164.40 | 167.10 | +2.251% | 10,675 | +60.245% |
| 2025-08-11 | 163.27 | 165.18 | 162.93 | 163.42 | -0.334% | 12,196 | +63.852% |
| 2025-08-08 | 164.50 | 164.97 | 163.78 | 163.97 | +0.049% | 13,580 | +63.304% |
| 2025-08-07 | 163.20 | 164.05 | 162.19 | 163.89 | +0.897% | 31,103 | +63.384% |
| 2025-08-06 | 164.05 | 164.05 | 161.59 | 162.43 | -1.239% | 12,970 | +64.850% |
| 2025-08-05 | 165.17 | 165.69 | 164.04 | 164.47 | -0.684% | 11,295 | +62.808% |
| 2025-08-04 | 164.42 | 165.78 | 163.00 | 165.60 | +0.757% | 11,008 | +61.694% |
| 2025-08-01 | 162.13 | 164.36 | 161.30 | 164.36 | +0.060% | 10,981 | +62.919% |
| 2025-07-31 | 166.43 | 168.04 | 163.80 | 164.26 | -0.917% | 18,934 | +63.016% |
| 2025-07-30 | 167.10 | 168.34 | 165.37 | 165.78 | -0.206% | 10,787 | +61.521% |
| 2025-07-29 | 166.86 | 167.40 | 165.75 | 166.12 | +0.083% | 18,406 | +61.189% |
| 2025-07-28 | 166.15 | 167.10 | 165.86 | 165.98 | -0.080% | 14,769 | +61.323% |
| 2025-07-25 | 166.11 | 166.70 | 165.35 | 166.12 | +0.161% | 9,208 | +61.194% |
| 2025-07-24 | 165.44 | 166.48 | 165.17 | 165.85 | -0.122% | 14,913 | +61.453% |
| 2025-07-23 | 164.39 | 166.29 | 164.06 | 166.05 | +1.848% | 11,693 | +61.257% |
| 2025-07-22 | 158.92 | 163.28 | 158.92 | 163.04 | +2.248% | 18,382 | +64.236% |
| 2025-07-21 | 161.52 | 161.52 | 159.46 | 159.46 | -1.437% | 24,227 | +67.928% |
| 2025-07-18 | 165.71 | 165.71 | 161.48 | 161.78 | -2.230% | 15,827 | +65.515% |
| 2025-07-17 | 165.17 | 166.38 | 165.17 | 165.47 | +0.170% | 15,191 | +61.824% |
| 2025-07-16 | 163.12 | 165.19 | 163.12 | 165.19 | +1.630% | 12,164 | +62.098% |
| 2025-07-15 | 166.50 | 167.03 | 162.38 | 162.54 | -1.889% | 15,835 | +64.741% |
| 2025-07-14 | 165.22 | 166.47 | 165.22 | 165.67 | -0.546% | 27,113 | +61.629% |
| 2025-07-11 | 168.00 | 168.19 | 166.18 | 166.58 | -1.344% | 14,759 | +60.746% |
| 2025-07-10 | 167.27 | 169.60 | 166.33 | 168.85 | +1.041% | 9,188 | +58.585% |
| 2025-07-09 | 164.92 | 167.11 | 164.92 | 167.11 | +1.692% | 10,888 | +60.236% |
| 2025-07-08 | 162.16 | 165.43 | 162.16 | 164.33 | +1.401% | 11,624 | +62.947% |
| 2025-07-07 | 164.50 | 164.95 | 160.77 | 162.06 | -1.315% | 19,852 | +65.229% |
| 2025-07-03 | 163.84 | 165.00 | 163.53 | 164.22 | +0.284% | 5,323 | +63.056% |
| 2025-07-02 | 162.42 | 164.37 | 162.42 | 163.75 | +1.021% | 13,742 | +63.519% |
| 2025-07-01 | 160.26 | 164.32 | 160.26 | 162.10 | +0.477% | 15,960 | +65.188% |
| 2025-06-30 | 161.33 | 161.97 | 160.03 | 161.33 | +0.019% | 11,370 | +65.977% |
| 2025-06-27 | 161.48 | 162.57 | 160.20 | 161.30 | -0.334% | 23,941 | +66.007% |
| 2025-06-26 | 161.60 | 162.47 | 160.87 | 161.84 | +0.335% | 13,644 | +65.454% |
| 2025-06-25 | 161.89 | 161.93 | 160.19 | 161.30 | -0.463% | 13,955 | +66.007% |
| 2025-06-24 | 160.44 | 162.50 | 160.05 | 162.05 | +1.950% | 8,990 | +65.239% |
| 2025-06-23 | 160.15 | 160.15 | 157.51 | 158.95 | -0.337% | 11,204 | +68.462% |
| 2025-06-20 | 159.76 | 160.24 | 158.70 | 159.49 | -0.034% | 13,570 | +67.894% |
| 2025-06-18 | 159.60 | 160.87 | 159.53 | 159.54 | +0.092% | 17,619 | +67.837% |
| 2025-06-17 | 160.37 | 161.14 | 159.40 | 159.40 | -1.505% | 18,542 | +67.991% |
| 2025-06-16 | 162.02 | 162.02 | 160.00 | 161.83 | -0.406% | 16,169 | +65.464% |
| 2025-06-13 | 162.91 | 164.22 | 162.08 | 162.49 | -1.216% | 38,986 | +64.792% |
| 2025-06-12 | 164.18 | 165.29 | 164.06 | 164.49 | +0.317% | 18,789 | +62.788% |
| 2025-06-11 | 166.15 | 166.54 | 163.97 | 163.97 | -0.901% | 13,421 | +63.304% |
| 2025-06-10 | 165.27 | 167.08 | 165.00 | 165.46 | -0.082% | 19,707 | +61.834% |
| 2025-06-09 | 165.92 | 166.81 | 164.06 | 165.59 | +0.553% | 16,612 | +61.702% |
| 2025-06-06 | 163.56 | 164.88 | 163.56 | 164.69 | +1.657% | 14,461 | +62.595% |
| 2025-06-05 | 163.61 | 164.25 | 162.00 | 162.00 | -0.778% | 19,757 | +65.290% |
| 2025-06-04 | 163.36 | 165.00 | 163.27 | 163.27 | +0.363% | 19,439 | +64.004% |
| 2025-06-03 | 161.95 | 163.62 | 160.72 | 162.68 | +0.494% | 17,027 | +64.599% |
| 2025-06-02 | 162.00 | 163.06 | 160.76 | 161.88 | +0.374% | 12,548 | +65.413% |
| 2025-05-30 | 161.61 | 161.71 | 159.16 | 161.28 | -1.649% | 13,061 | +66.032% |
| 2025-05-29 | 162.38 | 164.00 | 162.38 | 163.98 | +1.404% | 27,129 | +63.294% |
| 2025-05-28 | 161.79 | 162.49 | 161.15 | 161.71 | -0.462% | 32,541 | +65.587% |
| 2025-05-27 | 161.61 | 162.73 | 160.96 | 162.46 | +1.830% | 38,480 | +64.822% |
| 2025-05-23 | 157.93 | 159.86 | 157.93 | 159.54 | -0.225% | 8,351 | +67.839% |
| 2025-05-22 | 159.90 | 160.82 | 159.24 | 159.90 | -0.584% | 16,123 | +67.461% |
| 2025-05-21 | 162.34 | 163.38 | 160.39 | 160.84 | -2.159% | 24,196 | +66.482% |
| 2025-05-20 | 161.84 | 164.66 | 161.83 | 164.39 | +1.720% | 11,945 | +62.887% |
| 2025-05-19 | 159.50 | 162.17 | 159.50 | 161.61 | +0.905% | 12,899 | +65.689% |
| 2025-05-16 | 156.88 | 160.38 | 156.63 | 160.16 | +2.388% | 16,681 | +67.189% |
| 2025-05-15 | 154.36 | 156.43 | 152.97 | 156.43 | +2.058% | 13,956 | +71.181% |
| 2025-05-14 | 155.53 | 156.31 | 153.27 | 153.27 | -1.103% | 27,062 | +74.705% |
| 2025-05-13 | 158.21 | 158.21 | 154.98 | 154.98 | -2.724% | 34,279 | +72.777% |
| 2025-05-12 | 155.76 | 159.60 | 155.76 | 159.32 | +4.281% | 55,527 | +68.071% |
| 2025-05-09 | 156.50 | 157.94 | 152.78 | 152.78 | -2.446% | 18,023 | +75.265% |
| 2025-05-08 | 155.76 | 158.00 | 153.83 | 156.61 | +0.230% | 51,322 | +70.979% |
| 2025-05-07 | 156.30 | 156.83 | 155.12 | 156.25 | -0.032% | 17,002 | +71.373% |
| 2025-05-06 | 162.19 | 162.56 | 155.32 | 156.30 | -4.924% | 33,222 | +71.318% |
| 2025-05-05 | 163.27 | 165.25 | 163.14 | 164.40 | +0.288% | 11,137 | +62.881% |
| 2025-05-02 | 163.91 | 164.63 | 163.05 | 163.92 | +1.868% | 14,388 | +63.350% |
| 2025-05-01 | 162.01 | 163.04 | 158.84 | 160.92 | -1.229% | 9,932 | +66.402% |
| 2025-04-30 | 161.08 | 162.92 | 160.08 | 162.92 | +1.475% | 15,326 | +64.357% |
| 2025-04-29 | 159.47 | 162.11 | 159.15 | 160.55 | +0.058% | 11,081 | +66.781% |
| 2025-04-28 | 161.14 | 162.09 | 158.73 | 160.46 | +0.665% | 14,795 | +66.876% |
| 2025-04-25 | 159.46 | 159.94 | 158.14 | 159.40 | -0.661% | 12,316 | +67.986% |
| 2025-04-24 | 157.67 | 160.63 | 157.11 | 160.46 | +1.791% | 19,224 | +66.876% |
| 2025-04-23 | 159.40 | 160.59 | 156.97 | 157.64 | +1.289% | 73,592 | +69.865% |
| 2025-04-22 | 153.11 | 155.63 | 153.11 | 155.63 | +2.996% | 13,490 | +72.055% |
| 2025-04-21 | 151.08 | 152.27 | 150.22 | 151.10 | -0.747% | 20,754 | +77.210% |
| 2025-04-17 | 151.89 | 153.18 | 151.32 | 152.24 | -0.092% | 41,561 | +75.887% |
| 2025-04-16 | 154.40 | 154.40 | 151.00 | 152.38 | -1.834% | 123,230 | +75.725% |
| 2025-04-15 | 156.63 | 156.68 | 154.03 | 155.23 | 0.000% | 19,927 | +72.503% |