Dark

FDN
First Trust Dow Jones Internet Index Fund ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:54 PM EDT

289.44USD+2.110%(+5.98)366,091

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:25:30 AM EDT

294.35USD+3.842%(+10.89)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

289.38USD-0.021%(-0.06)334

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	287.9400	290.855000	287.9400	289.3800	+2.088%	366,091	0.000%
2026-08-06	281.7700	285.471600	281.6370	283.4600	-1.364%	771,729	+2.088%
2026-08-05	293.0600	293.660000	285.9010	287.3800	-0.243%	538,297	+0.696%
2026-08-04	281.2300	289.040000	281.2300	288.0800	+1.849%	293,636	+0.451%
2026-08-03	277.3700	283.875000	277.3700	282.8500	+2.933%	449,918	+2.309%
2026-07-31	271.6900	275.340000	270.7700	274.7900	+2.591%	428,929	+5.310%
2026-07-30	264.5900	268.105000	263.9800	267.8500	+0.030%	706,253	+8.038%
2026-07-29	267.7500	273.780000	267.2800	267.7700	-0.175%	563,254	+8.070%
2026-07-28	264.5400	268.900000	262.2300	268.2400	+1.591%	211,344	+7.881%
2026-07-27	263.6000	265.350000	262.0400	264.0400	+1.891%	174,501	+9.597%
2026-07-24	258.8600	261.040000	257.6300	259.1400	+0.442%	1,185,295	+11.669%
2026-07-23	260.6300	261.660000	256.1200	258.0000	-2.564%	367,611	+12.163%
2026-07-22	269.2400	269.240000	264.6900	264.7900	-1.864%	264,284	+9.287%
2026-07-21	270.6700	271.410000	268.9850	269.8200	-0.266%	259,660	+7.249%
2026-07-20	269.6200	273.210000	269.6200	270.5400	+0.289%	225,607	+6.964%
2026-07-17	266.2600	271.655000	266.2600	269.7600	-1.180%	243,484	+7.273%
2026-07-16	277.2100	277.515000	271.9250	272.9800	-1.544%	455,996	+6.008%
2026-07-15	277.6900	279.310000	275.7200	277.2600	+0.668%	136,606	+4.371%
2026-07-14	271.8100	276.300000	271.8100	275.4200	+0.222%	194,592	+5.069%
2026-07-13	275.6200	277.920000	273.8800	274.8100	-0.507%	242,458	+5.302%
2026-07-10	278.4400	279.290000	274.4450	276.2100	+0.189%	227,005	+4.768%
2026-07-09	268.0100	275.720000	267.6600	275.6900	+1.757%	185,870	+4.966%
2026-07-08	269.1600	271.190000	266.9300	270.9300	-0.272%	244,583	+6.810%
2026-07-07	272.6400	274.390000	270.9800	271.6700	+0.447%	183,942	+6.519%
2026-07-06	267.3100	271.460000	267.3100	270.4600	+1.277%	185,284	+6.995%
2026-07-02	268.9600	270.065000	265.6300	267.0500	-0.942%	283,362	+8.362%
2026-07-01	267.4900	272.390000	266.7800	269.5900	+1.840%	486,637	+7.341%
2026-06-30	262.7000	265.080000	262.2100	264.7200	+0.208%	234,956	+9.316%
2026-06-29	262.1000	266.170000	261.9150	264.1700	+2.221%	287,228	+9.543%
2026-06-26	254.1000	259.670000	253.9975	258.4300	+1.226%	236,886	+11.976%
2026-06-25	258.4700	258.660000	254.3600	255.3000	-1.390%	317,795	+13.349%
2026-06-24	257.8800	263.750000	257.8800	258.9000	+0.174%	237,764	+11.773%
2026-06-23	256.4700	260.780000	256.4700	258.4500	-0.493%	278,146	+11.967%
2026-06-22	262.8600	265.480000	257.7200	259.7300	-2.240%	293,411	+11.416%
2026-06-18	264.6000	265.995000	260.7150	265.6800	+1.111%	185,244	+8.921%
2026-06-17	269.0100	269.130000	262.3000	262.7600	-2.894%	396,338	+10.131%
2026-06-16	271.5900	273.200000	269.7600	270.5900	-0.232%	180,806	+6.944%
2026-06-15	268.8800	272.920000	268.8800	271.2200	+2.591%	301,352	+6.696%
2026-06-12	266.9100	266.910000	261.3800	264.3700	-0.264%	407,480	+9.460%
2026-06-11	261.7700	265.510000	258.7100	265.0700	+0.848%	582,838	+9.171%
2026-06-10	265.7300	268.500000	262.7700	262.8400	-1.786%	369,960	+10.097%
2026-06-09	270.9300	274.260000	262.3050	267.6200	-1.094%	521,560	+8.131%
2026-06-08	272.2900	273.120000	269.1725	270.5800	-0.445%	282,109	+6.948%
2026-06-05	278.7400	279.130000	270.6000	271.7900	-3.236%	296,395	+6.472%
2026-06-04	279.8400	282.688300	278.4650	280.8800	+0.164%	316,424	+3.026%
2026-06-03	283.8400	284.155000	279.6800	280.4200	-1.896%	415,658	+3.195%
2026-06-02	285.1300	286.940000	283.3650	285.8400	-1.353%	521,466	+1.238%
2026-06-01	284.0700	290.910000	284.0700	289.7600	+2.251%	299,613	-0.131%
2026-05-29	279.3000	283.660000	278.5250	283.3800	+1.610%	356,229	+2.117%
2026-05-28	278.1000	279.400000	276.0000	278.8900	+1.625%	232,103	+3.761%
2026-05-27	272.8200	276.390000	272.4800	274.4300	+0.223%	951,457	+5.448%
2026-05-26	274.6600	275.000000	272.3700	273.8200	-0.018%	496,525	+5.683%
2026-05-22	273.2400	275.670000	273.1200	273.8700	+0.814%	224,771	+5.663%
2026-05-21	267.0100	272.690000	266.2900	271.6600	+0.989%	389,848	+6.523%
2026-05-20	266.5300	269.370000	264.9650	269.0000	+0.598%	653,843	+7.576%
2026-05-19	269.7600	271.790000	265.7800	267.4000	-1.109%	557,557	+8.220%
2026-05-18	267.6700	272.050000	267.1400	270.4000	+0.832%	736,681	+7.019%
2026-05-15	265.8000	269.710000	265.4800	268.1700	-0.041%	1,157,454	+7.909%
2026-05-14	267.0100	269.820000	266.2500	268.2800	+1.372%	501,536	+7.865%
2026-05-13	262.0100	265.460000	259.8800	264.6500	+0.666%	313,143	+9.344%
2026-05-12	262.9700	263.950000	260.9600	262.9000	-0.326%	1,183,124	+10.072%
2026-05-11	265.4700	267.270000	263.2000	263.7600	-1.435%	1,057,043	+9.713%
2026-05-08	267.2800	267.795000	265.4300	267.6000	-0.856%	295,398	+8.139%
2026-05-07	270.7100	272.000000	268.0900	269.9100	+1.143%	412,394	+7.214%
2026-05-06	266.9800	267.750000	265.4150	266.8600	-0.336%	603,661	+8.439%
2026-05-05	268.9000	268.970000	266.9300	267.7600	+0.015%	265,633	+8.074%
2026-05-04	266.8100	270.325000	266.6200	267.7200	+0.605%	422,629	+8.091%
2026-05-01	265.0000	267.830000	265.0000	266.1100	+1.017%	825,175	+8.745%
2026-04-30	263.9200	264.090000	257.6100	263.4300	+0.435%	348,235	+9.851%
2026-04-29	258.5300	262.619900	257.3400	262.2900	+0.850%	459,247	+10.328%
2026-04-28	260.9300	262.090000	259.2800	260.0800	-0.978%	298,365	+11.266%
2026-04-27	262.3900	264.100000	261.5000	262.6500	-0.190%	594,179	+10.177%
2026-04-24	260.3700	263.870000	259.2200	263.1500	+1.223%	1,333,557	+9.968%
2026-04-23	262.7500	262.750000	256.4900	259.9700	-2.050%	419,877	+11.313%
2026-04-22	265.6700	266.240000	263.8850	265.4100	+0.687%	822,717	+9.031%
2026-04-21	264.9900	267.700000	262.9100	263.6000	-0.091%	898,571	+9.780%
2026-04-20	261.6100	263.920000	260.9000	263.8400	+0.384%	341,696	+9.680%
2026-04-17	261.9500	263.740000	261.2400	262.8300	+0.624%	279,763	+10.102%
2026-04-16	260.5700	262.240000	258.4500	261.2000	+0.939%	471,381	+10.789%
2026-04-15	254.7900	259.150000	254.0200	258.7700	+2.155%	544,748	+11.829%
2026-04-14	250.4200	254.410000	250.3900	253.3100	+1.854%	531,350	+14.239%
2026-04-13	242.3900	248.850000	242.0000	248.7000	+2.379%	448,645	+16.357%
2026-04-10	246.3700	247.000000	241.7300	242.9200	-0.962%	441,197	+19.126%
2026-04-09	247.6000	247.680000	242.2500	245.2800	-0.640%	469,621	+17.979%
2026-04-08	250.0400	250.400000	245.9500	246.8600	+2.461%	482,337	+17.224%
2026-04-07	239.0200	241.040000	236.9650	240.9300	+0.450%	309,399	+20.110%
2026-04-06	239.4200	241.347000	238.1900	239.8500	+0.339%	450,809	+20.650%
2026-04-02	231.8100	239.580000	231.2350	239.0400	+1.327%	871,516	+21.059%
2026-04-01	236.2700	238.340000	233.1900	235.9100	+0.803%	1,052,208	+22.665%
2026-03-31	228.7900	234.430000	228.3000	234.0300	+3.507%	546,385	+23.651%
2026-03-30	228.3600	229.300000	224.4650	226.1000	-0.300%	402,049	+27.988%
2026-03-27	231.5100	231.920000	226.1400	226.7800	-3.007%	502,660	+27.604%
2026-03-26	236.4000	239.160000	233.4400	233.8100	-2.049%	373,255	+23.767%
2026-03-25	239.6000	241.790000	236.9200	238.7000	+0.883%	284,501	+21.232%
2026-03-24	240.2100	240.350000	236.3600	236.6100	-2.340%	345,915	+22.303%
2026-03-23	240.8300	244.480000	240.3800	242.2800	+1.901%	867,330	+19.440%
2026-03-20	240.5400	240.540000	236.0000	237.7600	-1.618%	495,795	+21.711%
2026-03-19	240.8900	243.010000	239.4200	241.6700	-0.527%	759,362	+19.742%
2026-03-18	243.5300	245.595000	242.8100	242.9500	-0.731%	318,471	+19.111%
2026-03-17	243.5800	246.975000	243.5800	244.7400	+0.642%	244,564	+18.240%
2026-03-16	242.1400	244.090000	241.4900	243.1800	+1.283%	481,509	+18.998%
2026-03-13	241.5800	243.850000	238.8300	240.1000	-0.353%	380,886	+20.525%
2026-03-12	243.5800	245.800000	240.7600	240.9500	-1.829%	227,528	+20.100%
2026-03-11	246.0200	248.360000	243.8600	245.4400	-0.053%	283,100	+17.903%
2026-03-10	247.1400	247.910000	243.7300	245.5700	-0.599%	514,916	+17.840%
2026-03-09	242.5400	247.440000	240.8101	247.0500	+0.292%	993,955	+17.134%
2026-03-06	245.6600	247.940000	244.6450	246.3300	-1.215%	608,240	+17.477%
2026-03-05	246.8400	250.910000	246.7000	249.3600	+1.013%	558,107	+16.049%
2026-03-04	242.7800	247.740000	242.7800	246.8600	+1.920%	841,596	+17.224%
2026-03-03	237.5600	243.220000	235.2400	242.2100	-0.111%	1,266,975	+19.475%
2026-03-02	238.3300	243.390000	238.3300	242.4800	-0.403%	1,288,672	+19.342%
2026-02-27	239.9900	243.550000	238.4300	243.4600	+0.612%	4,437,429	+18.861%
2026-02-26	240.8900	242.600000	239.2000	241.9800	+0.854%	875,230	+19.588%
2026-02-25	235.1600	240.010000	235.1600	239.9300	+2.268%	976,775	+20.610%
2026-02-24	230.5700	235.170000	229.5000	234.6100	+1.735%	428,101	+23.345%
2026-02-23	236.2200	236.320000	229.5300	230.6100	-3.227%	698,973	+25.485%
2026-02-20	235.7900	240.890000	235.6000	238.3000	+0.341%	1,289,414	+21.435%
2026-02-19	237.3500	238.500000	235.6400	237.4900	-0.465%	887,928	+21.849%
2026-02-18	234.9200	239.570000	233.8600	238.6000	+1.175%	494,263	+21.282%
2026-02-17	235.4300	237.630000	232.4900	235.8300	-0.363%	676,535	+22.707%
2026-02-13	235.6800	238.530000	233.6250	236.6900	+0.955%	602,658	+22.261%
2026-02-12	241.9800	242.100000	233.3200	234.4500	-3.530%	916,061	+23.429%
2026-02-11	249.7800	249.990000	241.0500	243.0300	-2.075%	599,547	+19.072%
2026-02-10	249.3200	251.960000	248.1200	248.1800	+0.020%	428,206	+16.601%
2026-02-09	244.8900	248.980000	242.7300	248.1300	+1.030%	739,671	+16.624%
2026-02-06	243.0900	245.840000	239.5400	245.6000	+0.941%	1,518,351	+17.826%
2026-02-05	244.6500	247.415000	242.1800	243.3100	-2.045%	837,666	+18.935%
2026-02-04	253.2400	253.240000	246.4000	248.3900	-1.958%	935,677	+16.502%
2026-02-03	260.8100	261.130000	250.7500	253.3500	-3.324%	364,941	+14.221%
2026-02-02	260.5400	264.130000	260.2200	262.0600	+0.549%	617,253	+10.425%
2026-01-30	263.4600	264.430000	259.9800	260.6300	-1.786%	544,120	+11.031%
2026-01-29	268.3300	268.330000	261.1400	265.3700	-0.424%	441,679	+9.048%
2026-01-28	269.7400	270.570000	265.7800	266.5000	-0.663%	585,603	+8.585%
2026-01-27	268.5600	268.810000	266.4300	268.2800	+0.672%	406,004	+7.865%
2026-01-26	264.4600	267.760000	264.3200	266.4900	+1.555%	284,470	+8.589%
2026-01-23	261.2600	263.910000	261.0900	262.4100	+0.218%	771,100	+10.278%
2026-01-22	260.7300	262.770000	260.3300	261.8400	+1.915%	428,578	+10.518%
2026-01-21	254.8400	258.300000	254.0000	256.9200	+0.481%	470,601	+12.634%
2026-01-20	256.9000	259.065000	255.4100	255.6900	-2.270%	277,220	+13.176%
2026-01-16	264.8700	264.870000	261.6300	261.6300	-0.875%	197,933	+10.607%
2026-01-15	265.3200	266.020000	263.6000	263.9400	+0.110%	219,439	+9.639%
2026-01-14	267.3000	267.300000	261.8700	263.6500	-1.682%	315,513	+9.759%
2026-01-13	269.0500	270.990000	266.6200	268.1600	-0.323%	172,614	+7.913%
2026-01-12	267.3200	269.720000	267.0650	269.0300	+0.056%	233,746	+7.564%
2026-01-09	268.9200	270.115000	266.4800	268.8800	-0.067%	222,688	+7.624%
2026-01-08	271.7300	271.730000	268.3700	269.0600	-1.092%	132,434	+7.552%
2026-01-07	270.9600	273.810000	270.4900	272.0300	+0.276%	206,776	+6.378%
2026-01-06	269.2600	271.575000	268.5040	271.2800	+0.735%	384,285	+6.672%
2026-01-05	266.9200	271.340000	266.9200	269.3000	+1.412%	292,565	+7.456%
2026-01-02	270.6600	270.780000	264.2563	265.5500	-1.349%	259,504	+8.974%
2025-12-31	270.9900	270.990000	269.0900	269.1800	-0.770%	85,896	+7.504%
2025-12-30	271.0400	272.350000	271.0400	271.2700	-0.188%	149,759	+6.676%
2025-12-29	270.9500	272.680000	270.6400	271.7800	-0.304%	156,549	+6.476%
2025-12-26	271.8200	272.650000	271.6800	272.6100	+0.187%	961,686	+6.152%
2025-12-24	271.2900	272.250000	270.8500	272.1000	+0.118%	157,117	+6.351%
2025-12-23	270.7600	271.933200	269.6500	271.7800	+0.063%	126,179	+6.476%
2025-12-22	272.0300	272.530000	270.9300	271.6100	+0.459%	132,009	+6.542%
2025-12-19	268.5700	271.750000	268.5620	270.3700	+0.896%	257,179	+7.031%
2025-12-18	267.1600	270.000000	267.1600	267.9700	+1.174%	308,608	+7.990%
2025-12-17	269.0800	269.735000	264.5400	264.8600	-1.150%	117,123	+9.258%
2025-12-16	266.5100	269.000000	266.0950	267.9400	+0.221%	171,804	+8.002%
2025-12-15	270.8600	270.860000	266.6700	267.3500	-0.838%	237,598	+8.240%
2025-12-12	273.4000	273.761148	268.9300	269.6100	-1.357%	912,732	+7.333%
2025-12-11	273.0000	274.330000	271.7200	273.3200	-0.037%	472,518	+5.876%
2025-12-10	272.7500	274.590000	271.4900	273.4200	+0.015%	2,329,825	+5.837%
2025-12-09	271.4800	273.745000	270.9000	273.3800	+0.323%	119,490	+5.853%
2025-12-08	273.8600	273.860000	271.3550	272.5000	-0.183%	223,716	+6.194%
2025-12-05	270.8400	274.960000	270.8400	273.0000	+0.541%	211,320	+6.000%
2025-12-04	272.5700	272.570000	269.6619	271.5300	-0.011%	147,762	+6.574%
2025-12-03	270.3700	272.070000	269.3583	271.5600	-0.029%	226,072	+6.562%
2025-12-02	271.1100	272.530000	269.9600	271.6400	+0.831%	200,069	+6.531%
2025-12-01	267.9500	270.940000	267.5300	269.4000	-0.281%	363,662	+7.416%
2025-11-28	268.3200	270.230000	268.3000	270.1600	+1.252%	523,745	+7.114%
2025-11-26	267.6800	268.300000	266.7300	266.8200	-0.318%	218,406	+8.455%
2025-11-25	264.3700	268.080000	262.7200	267.6700	+1.598%	362,058	+8.111%
2025-11-24	259.5200	263.640000	259.5200	263.4600	+2.334%	1,017,552	+9.838%
2025-11-21	255.8800	259.720000	253.3000	257.4500	+0.716%	2,288,800	+12.402%
2025-11-20	267.4900	267.490000	255.2200	255.6200	-2.736%	461,733	+13.207%
2025-11-19	264.2800	265.570000	260.9600	262.8100	-0.564%	477,878	+10.110%
2025-11-18	264.0800	266.620000	261.1600	264.3000	-0.725%	585,937	+9.489%
2025-11-17	269.4400	271.310000	264.5400	266.2300	-1.151%	249,882	+8.695%
2025-11-14	266.2700	272.190000	265.1850	269.3300	-0.444%	2,169,233	+7.444%
2025-11-13	275.0100	275.670000	269.9950	270.5300	-2.000%	2,768,508	+6.968%
2025-11-12	278.3000	278.300000	274.5150	276.0500	-0.487%	217,798	+4.829%
2025-11-11	275.7400	277.920000	275.6500	277.4000	+0.090%	1,248,162	+4.319%
2025-11-10	275.7200	277.810000	274.7600	277.1500	+1.718%	354,209	+4.413%
2025-11-07	269.4100	272.560000	267.0900	272.4700	+0.561%	796,441	+6.206%
2025-11-06	275.0000	275.600000	269.6800	270.9500	-1.986%	243,020	+6.802%
2025-11-05	276.2800	277.575000	275.4700	276.4400	-0.209%	488,759	+4.681%
2025-11-04	279.3300	281.525000	276.6500	277.0200	-2.458%	272,421	+4.462%
2025-11-03	286.6400	286.640000	282.2550	284.0000	+0.021%	284,657	+1.894%
2025-10-31	283.9200	284.710000	281.9800	283.9400	+1.939%	1,128,245	+1.916%
2025-10-30	281.2000	283.160000	278.4300	278.5400	-2.492%	767,244	+3.892%
2025-10-29	285.8400	286.760000	283.7600	285.6600	-0.014%	686,960	+1.302%
2025-10-28	286.8100	287.780000	285.6700	285.7000	+0.021%	493,104	+1.288%
2025-10-27	285.5100	286.230000	284.3150	285.6400	+1.305%	707,521	+1.309%
2025-10-24	282.4200	283.730000	281.7700	281.9600	+0.617%	191,816	+2.632%
2025-10-23	278.4900	280.820000	278.4900	280.2300	+0.701%	167,726	+3.265%
2025-10-22	281.6600	281.880000	276.2100	278.2800	-2.162%	588,780	+3.989%
2025-10-21	282.4800	284.725000	281.9500	284.4300	+0.665%	296,269	+1.740%
2025-10-20	279.3100	282.920000	279.3100	282.5500	+1.761%	120,084	+2.417%
2025-10-17	275.6600	278.090000	274.4420	277.6600	+0.285%	227,518	+4.221%
2025-10-16	281.5900	283.340000	275.7600	276.8700	-0.945%	249,534	+4.518%
2025-10-15	280.6800	282.440000	277.5900	279.5100	+0.312%	484,586	+3.531%
2025-10-14	276.3400	280.830000	273.7900	278.6400	-0.411%	291,909	+3.854%
2025-10-13	279.3400	280.865000	277.5300	279.7900	+1.373%	1,126,089	+3.428%
2025-10-10	284.3800	286.200000	275.8400	276.0000	-2.919%	1,351,342	+4.848%
2025-10-09	283.1900	284.360000	281.2700	284.3000	+0.335%	653,634	+1.787%
2025-10-08	280.4400	283.490000	280.0000	283.3500	+1.534%	411,862	+2.128%
2025-10-07	282.1700	282.460000	276.8500	279.0700	-0.754%	586,642	+3.694%
2025-10-06	279.2100	282.370000	277.2700	281.1900	+1.180%	499,677	+2.913%
2025-10-03	280.0000	280.215000	277.3400	277.9100	-0.715%	966,304	+4.127%
2025-10-02	279.0300	279.950000	276.7500	279.9100	+0.521%	655,251	+3.383%
2025-10-01	277.3200	279.000000	276.8000	278.4600	-0.493%	369,758	+3.922%
2025-09-30	283.4000	283.400000	278.1000	279.8400	-1.333%	690,627	+3.409%
2025-09-29	283.5100	285.330000	282.8500	283.6200	+0.775%	289,559	+2.031%
2025-09-26	281.2000	282.160000	279.5300	281.4400	+0.289%	241,018	+2.821%
2025-09-25	279.6800	281.940000	277.8300	280.6300	-0.546%	273,958	+3.118%
2025-09-24	284.2100	284.660000	280.5700	282.1700	-0.399%	209,332	+2.555%
2025-09-23	286.5800	286.580000	282.8600	283.3000	-1.155%	862,006	+2.146%
2025-09-22	286.3800	287.290000	285.5600	286.6100	-0.254%	676,907	+0.966%
2025-09-19	287.0000	287.810000	286.0300	287.3400	+0.490%	455,331	+0.710%
2025-09-18	285.4700	286.840000	285.3100	285.9400	+0.556%	343,424	+1.203%
2025-09-17	283.8800	284.880000	281.0700	284.3600	+0.466%	424,157	+1.765%
2025-09-16	283.9500	284.040000	282.4217	283.0400	-0.324%	252,771	+2.240%
2025-09-15	281.0200	284.450000	280.9400	283.9600	+1.523%	349,895	+1.909%
2025-09-12	282.3900	282.390000	279.6300	279.7000	-1.316%	246,956	+3.461%
2025-09-11	283.7800	284.500000	282.9200	283.4300	+0.148%	379,026	+2.099%
2025-09-10	285.8100	285.810000	282.4750	283.0100	-0.695%	395,288	+2.251%
2025-09-09	282.3200	285.170000	282.0500	284.9900	+1.075%	393,357	+1.540%
2025-09-08	281.7800	282.970000	281.6800	281.9600	+0.463%	498,063	+2.632%
2025-09-05	281.6400	282.710000	278.6700	280.6600	+0.125%	296,848	+3.107%
2025-09-04	277.7200	280.400000	276.2899	280.3100	+0.962%	354,404	+3.236%
2025-09-03	276.1100	277.710000	275.4200	277.6400	+1.388%	286,541	+4.228%
2025-09-02	271.4800	274.050000	270.0900	273.8400	-0.973%	348,659	+5.675%
2025-08-29	277.5900	278.315000	275.0600	276.5300	-0.665%	1,542,497	+4.647%
2025-08-28	274.1600	279.250000	274.1600	278.3800	+1.591%	282,613	+3.951%
2025-08-27	273.3300	274.570000	272.9200	274.0200	+0.385%	301,251	+5.605%
2025-08-26	272.3400	273.300000	271.9601	272.9700	+0.099%	152,174	+6.012%
2025-08-25	272.7800	273.980000	272.3300	272.7000	+0.011%	208,052	+6.117%
2025-08-22	268.1800	272.790000	267.9000	272.6700	+1.796%	244,218	+6.128%
2025-08-21	267.8200	268.300000	266.0100	267.8600	-0.238%	370,919	+8.034%
2025-08-20	268.6300	268.870000	264.4500	268.5000	-0.445%	354,095	+7.777%
2025-08-19	272.6500	272.650000	268.9300	269.7000	-1.339%	317,691	+7.297%
2025-08-18	271.3400	273.730000	270.7900	273.3600	+0.445%	254,530	+5.860%
2025-08-15	271.2600	273.210000	270.3900	272.1500	+0.365%	449,123	+6.331%
2025-08-14	270.4500	272.390000	270.3000	271.1600	-0.217%	140,806	+6.719%
2025-08-13	272.6100	272.630000	270.6800	271.7500	+0.077%	318,757	+6.488%
2025-08-12	269.3200	271.910000	268.3300	271.5400	+1.110%	364,602	+6.570%
2025-08-11	270.2500	271.250000	268.0700	268.5600	-0.820%	217,043	+7.752%
2025-08-08	271.7300	272.479900	269.6900	270.7800	-0.328%	198,861	+6.869%
2025-08-07	275.9200	277.090000	268.9300	271.6700	-0.876%	916,829	+6.519%
2025-08-06	269.3900	274.070000	269.3300	274.0700	+2.694%	923,995	+5.586%
2025-08-05	270.0000	271.180000	266.6100	266.8800	-1.027%	1,411,408	+8.431%
2025-08-04	266.6800	269.680000	266.6800	269.6500	+1.858%	606,925	+7.317%
2025-08-01	268.1500	268.150000	263.6100	264.7300	-3.323%	1,422,010	+9.311%
2025-07-31	277.4400	277.920000	273.2100	273.8300	+1.123%	362,806	+5.679%
2025-07-30	270.5000	272.060000	269.5600	270.7900	+0.252%	182,894	+6.865%
2025-07-29	272.5800	273.127100	269.5900	270.1100	-0.968%	400,447	+7.134%
2025-07-28	273.1400	273.620000	271.6200	272.7500	+0.125%	210,042	+6.097%
2025-07-25	271.5400	273.300000	271.2000	272.4100	+0.621%	109,803	+6.230%
2025-07-24	271.5800	272.130000	270.2500	270.7300	+0.252%	123,977	+6.889%
2025-07-23	269.7900	270.390000	268.5900	270.0500	+0.372%	297,705	+7.158%
2025-07-22	270.5100	270.660000	267.3800	269.0500	-0.455%	141,414	+7.556%
2025-07-21	268.6200	271.210000	268.5400	270.2800	+0.648%	215,556	+7.067%
2025-07-18	268.4600	268.540000	266.2600	268.5400	+0.183%	401,331	+7.760%
2025-07-17	265.8000	268.210000	265.8000	268.0500	+0.903%	379,067	+7.957%
2025-07-16	266.2300	266.420000	263.5301	265.6500	+0.087%	254,897	+8.933%
2025-07-15	267.2000	267.500000	265.4200	265.4200	-0.510%	559,749	+9.027%
2025-07-14	264.0800	267.600000	264.0800	266.7800	+1.030%	223,765	+8.471%
2025-07-11	265.6100	265.800000	264.0000	264.0600	-0.729%	571,429	+9.589%
2025-07-10	269.1600	269.160000	264.9300	266.0000	-1.302%	351,744	+8.789%
2025-07-09	268.4500	269.810000	267.8250	269.5100	+0.876%	179,444	+7.373%
2025-07-08	269.5200	269.520000	266.1900	267.1700	-0.773%	259,626	+8.313%
2025-07-07	268.3300	269.560000	267.7600	269.2500	+0.085%	138,113	+7.476%
2025-07-03	267.6500	269.820000	267.6400	269.0200	+1.177%	698,373	+7.568%
2025-07-02	265.0000	266.155000	264.1800	265.8900	+0.008%	189,240	+8.834%
2025-07-01	268.4900	268.970000	264.0900	265.8700	-1.285%	325,486	+8.843%
2025-06-30	269.5600	270.000000	268.2801	269.3300	+0.778%	112,548	+7.444%
2025-06-27	265.2800	267.680000	264.1700	267.2500	+1.089%	228,386	+8.281%
2025-06-26	261.4100	264.640000	260.3500	264.3700	+1.548%	229,342	+9.460%
2025-06-25	262.1900	262.900000	259.8750	260.3400	-0.280%	251,548	+11.155%
2025-06-24	259.5100	261.740000	259.0400	261.0700	+1.746%	288,454	+10.844%
2025-06-23	254.0700	256.680000	251.7100	256.5900	+1.167%	166,607	+12.779%
2025-06-20	257.2800	258.100000	253.2700	253.6300	-0.825%	115,273	+14.095%
2025-06-18	256.8000	257.970000	255.6700	255.7400	-0.289%	226,300	+13.154%
2025-06-17	257.0000	258.630000	256.1900	256.4800	-0.728%	141,511	+12.828%
2025-06-16	256.2200	258.360000	256.2050	258.3600	+1.677%	112,875	+12.007%
2025-06-13	254.4800	257.000000	253.4700	254.1000	-1.538%	190,420	+13.884%
2025-06-12	257.6100	259.710000	257.5400	258.0700	-0.282%	202,556	+12.132%
2025-06-11	260.0000	260.560000	258.0750	258.8000	-0.370%	148,986	+11.816%
2025-06-10	261.0200	261.460000	257.7300	259.7600	-0.253%	199,316	+11.403%
2025-06-09	261.4300	261.699900	259.7700	260.4200	-0.150%	139,221	+11.120%
2025-06-06	260.4300	261.410000	259.3500	260.8100	+1.238%	266,967	+10.954%
2025-06-05	258.0000	260.090000	256.7700	257.6200	+0.319%	447,208	+12.328%
2025-06-04	254.9100	257.180000	254.6000	256.8000	+1.003%	284,420	+12.687%
2025-06-03	253.1600	254.990000	251.9100	254.2500	+0.458%	339,963	+13.817%
2025-06-02	249.5900	253.265000	248.7300	253.0900	+0.752%	383,010	+14.339%
2025-05-30	249.1300	251.630000	246.7900	251.2000	+0.653%	452,289	+15.199%
2025-05-29	252.6600	252.860000	247.8700	249.5700	-0.542%	170,010	+15.951%
2025-05-28	251.7300	253.240000	250.6800	250.9300	-0.322%	420,226	+15.323%
2025-05-27	250.0000	252.235000	249.1250	251.7400	+1.693%	527,177	+14.952%
2025-05-23	246.0200	248.980000	245.9700	247.5500	-1.480%	745,719	+16.898%
2025-05-22	249.8900	252.769900	249.6000	251.2700	+0.778%	233,226	+15.167%
2025-05-21	249.2200	253.330000	248.5100	249.3300	-0.914%	317,258	+16.063%
2025-05-20	251.8500	251.990000	250.0000	251.6300	-0.628%	389,426	+15.002%
2025-05-19	249.6900	253.420000	249.6900	253.2200	-0.036%	355,611	+14.280%
2025-05-16	252.9200	253.630000	251.6100	253.3100	+0.700%	938,497	+14.239%
2025-05-15	251.0200	253.080000	250.0450	251.5500	-0.281%	587,508	+15.039%
2025-05-14	251.4300	253.095000	250.8900	252.2600	+0.630%	629,371	+14.715%
2025-05-13	247.4500	252.175000	247.2900	250.6800	+1.626%	361,331	+15.438%
2025-05-12	246.2300	246.810000	243.5200	246.6700	+4.006%	453,101	+17.315%
2025-05-09	239.8200	240.040000	235.9700	237.1700	-0.641%	754,676	+22.014%
2025-05-08	238.4100	240.740000	236.8900	238.7000	+1.230%	900,512	+21.232%
2025-05-07	236.3300	237.790000	233.3200	235.8000	-0.279%	983,736	+22.723%
2025-05-06	235.1700	238.470000	234.8250	236.4600	-0.789%	278,793	+22.380%
2025-05-05	236.1800	239.770000	236.0900	238.3400	-0.209%	348,234	+21.415%
2025-05-02	236.8300	240.110000	236.1850	238.8400	+1.738%	338,255	+21.161%
2025-05-01	235.8100	237.340000	233.8250	234.7600	+1.531%	422,395	+23.266%
2025-04-30	226.8500	231.730000	224.6450	231.2200	+0.039%	772,281	+25.154%
2025-04-29	227.9600	231.645000	227.9600	231.1300	+0.952%	234,876	+25.202%
2025-04-28	229.5800	230.840000	226.6050	228.9500	-0.105%	272,687	+26.394%
2025-04-25	227.4800	229.400000	226.8200	229.1900	+1.246%	416,582	+26.262%
2025-04-24	219.5500	226.735000	219.5500	226.3700	+3.583%	192,700	+27.835%
2025-04-23	219.7200	223.320000	217.7300	218.5400	+2.731%	285,749	+32.415%
2025-04-22	208.7700	214.390000	208.7200	212.7300	+3.102%	200,354	+36.032%
2025-04-21	209.5000	210.370000	204.2000	206.3300	-2.642%	231,585	+40.251%
2025-04-17	213.6900	214.005000	210.5300	211.9300	-0.348%	636,106	+36.545%
2025-04-16	213.3000	216.760000	209.9050	212.6700	-1.810%	278,672	+36.070%
2025-04-15	216.2000	218.515000	215.6000	216.5900	+0.399%	251,374	+33.607%
2025-04-14	219.6500	220.085000	214.0400	215.7300	+0.074%	1,171,389	+34.140%
2025-04-11	212.2800	216.100000	210.2500	215.5700	+1.059%	1,128,351	+34.239%
2025-04-10	217.0500	217.670000	207.4601	213.3100	-3.893%	550,422	+35.662%
2025-04-09	199.4900	223.170000	198.6700	221.9500	+10.814%	678,160	+30.381%
2025-04-08	210.4800	211.950000	197.6000	200.2900	-0.954%	499,926	+44.481%
2025-04-07	192.3400	210.690000	191.3700	202.2200	+0.787%	826,104	+43.102%
2025-04-04	204.4600	206.760000	199.5700	200.6400	-5.421%	482,672	+44.228%
2025-04-03	215.3900	217.160000	211.3700	212.1400	-6.344%	369,366	+36.410%
2025-04-02	220.8400	228.810000	220.8400	226.5100	+1.102%	155,610	+27.756%
2025-04-01	221.0100	224.480000	219.3600	224.0400	+0.851%	362,256	+29.164%
2025-03-31	219.0100	222.570000	215.6800	222.1500	-0.546%	845,026	+30.263%
2025-03-28	229.6700	229.880000	222.5300	223.3700	-3.337%	1,160,889	+29.552%
2025-03-27	231.5600	233.650000	229.6400	231.0800	-0.918%	199,391	+25.229%
2025-03-26	238.1900	238.200000	232.1300	233.2200	-2.230%	204,679	+24.080%
2025-03-25	237.6200	239.590000	237.4800	238.5400	+0.897%	504,021	+21.313%
2025-03-24	234.4400	236.800000	233.6800	236.4200	+2.622%	286,398	+22.401%
2025-03-21	226.4500	230.710000	225.6100	230.3800	+0.721%	369,870	+25.610%
2025-03-20	227.6300	232.410000	227.3100	228.7300	-0.357%	208,060	+26.516%
2025-03-19	226.6200	231.610000	225.6050	229.5500	+1.652%	270,411	+26.064%
2025-03-18	228.1100	228.340000	223.1800	225.8200	-1.788%	199,305	+28.146%
2025-03-17	227.8700	231.635000	227.8300	229.9300	+1.041%	433,254	+25.856%
2025-03-14	224.5600	227.835000	224.1800	227.5600	+2.792%	242,488	+27.166%
2025-03-13	227.1100	227.110000	220.4500	221.3800	-2.976%	446,667	+30.716%
2025-03-12	229.9900	230.990000	224.9600	228.1700	+1.319%	261,618	+26.826%
2025-03-11	223.3500	228.260000	222.6700	225.2000	+0.495%	529,635	+28.499%
2025-03-10	229.1400	229.140000	221.3782	224.0900	-4.137%	2,075,055	+29.136%
2025-03-07	233.0700	235.600000	226.3100	233.7600	-0.205%	557,671	+23.794%
2025-03-06	240.1200	242.390000	233.5400	234.2400	-4.161%	647,482	+23.540%
2025-03-05	240.6900	244.840000	239.1900	244.4100	+1.668%	347,697	+18.399%
2025-03-04	238.6600	243.850000	234.3100	240.4000	-0.443%	254,628	+20.374%
2025-03-03	247.8000	249.080000	239.9100	241.4700	-1.973%	276,850	+19.841%
2025-02-28	242.8200	246.640000	241.1600	246.3300	+1.479%	216,347	+17.477%
2025-02-27	250.3000	251.040000	242.5700	242.7400	-2.227%	278,199	+19.214%
2025-02-26	247.9000	251.160000	247.2800	248.2700	+1.071%	316,135	+16.559%
2025-02-25	247.7300	248.200000	241.8400	245.6400	-1.230%	832,221	+17.807%
2025-02-24	251.9500	252.060000	246.4600	248.7000	-1.141%	1,331,969	+16.357%
2025-02-21	259.7600	259.760000	251.2200	251.5700	-2.805%	981,046	+15.030%
2025-02-20	261.6300	261.630000	257.1300	258.8300	-1.574%	548,013	+11.803%
2025-02-19	264.1900	264.190000	261.0400	262.9700	-1.169%	461,795	+10.043%
2025-02-18	267.6100	267.810000	264.0600	266.0800	-0.337%	785,530	+8.757%