Dark

FPX
First Trust US Equity Opportunities ETF
stock NYSE ETF

At Close

Aug 10, 2026 3:50:00 PM EDT

181.02USD-0.217%(-0.39)20,808

180.41Bid 180.85Ask 0.44Spread

Pre-market

0.00USD-100.000%(-179.68)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

180.50USD-0.287%(-0.52)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	181.1100	182.200000	180.850000	181.0200	-0.217%	20,808	0.000%
2026-08-07	181.7000	182.150000	179.755000	181.4138	+0.965%	19,332	-0.217%
2026-08-06	178.9600	182.600000	178.670000	179.6800	-1.591%	43,144	+0.746%
2026-08-05	184.5300	186.090000	182.470000	182.5840	-1.413%	37,538	-0.857%
2026-08-04	184.2200	186.070000	182.740000	185.2000	+2.547%	38,985	-2.257%
2026-08-03	176.2200	181.112800	175.175000	180.6000	+1.787%	68,556	+0.233%
2026-07-31	183.2600	183.260000	175.375000	177.4300	-1.384%	42,262	+2.023%
2026-07-30	177.3500	180.120000	177.165000	179.9200	+4.247%	19,729	+0.611%
2026-07-29	177.7600	178.010000	172.120000	172.5900	-2.442%	92,576	+4.884%
2026-07-28	178.8400	178.840000	173.440000	176.9100	-2.567%	138,359	+2.323%
2026-07-27	184.9700	184.970000	178.355000	181.5700	-0.852%	133,534	-0.303%
2026-07-24	186.5750	187.000000	182.600000	183.1300	-2.289%	23,777	-1.152%
2026-07-23	185.5100	188.790000	185.510000	187.4200	+0.155%	38,900	-3.415%
2026-07-22	187.5300	188.970000	187.130000	187.1300	-1.593%	43,644	-3.265%
2026-07-21	188.5400	190.685000	187.470000	190.1600	+3.466%	32,788	-4.806%
2026-07-20	185.3500	187.510000	183.790000	183.7900	-0.011%	54,932	-1.507%
2026-07-17	180.3800	186.400000	179.410000	183.8100	+0.158%	48,482	-1.518%
2026-07-16	185.6700	187.115000	182.785000	183.5200	-2.766%	111,821	-1.362%
2026-07-15	192.0500	192.050000	185.050000	188.7400	-1.503%	39,932	-4.090%
2026-07-14	192.8800	193.200000	191.425000	191.6200	+1.226%	47,752	-5.532%
2026-07-13	192.9700	192.970000	188.830100	189.3000	-3.275%	40,258	-4.374%
2026-07-10	195.1000	196.505000	193.145000	195.7100	-0.015%	169,996	-7.506%
2026-07-09	195.5700	197.370000	195.060000	195.7400	+2.107%	40,052	-7.520%
2026-07-08	189.9400	192.620000	188.368400	191.7000	+0.214%	60,463	-5.571%
2026-07-07	193.4300	193.860000	189.078900	191.2900	-2.617%	37,057	-5.369%
2026-07-06	197.0900	199.315000	196.060000	196.4300	+0.630%	43,553	-7.845%
2026-07-02	201.7800	202.400000	192.760000	195.2000	-3.006%	41,842	-7.264%
2026-07-01	202.6100	203.350000	200.670000	201.2500	-2.391%	61,025	-10.052%
2026-06-30	201.4100	206.180000	201.410000	206.1800	+2.353%	22,026	-12.203%
2026-06-29	197.5200	201.440000	194.700000	201.4400	+2.923%	41,152	-10.137%
2026-06-26	197.1000	199.338100	195.720000	195.7200	-2.559%	19,950	-7.511%
2026-06-25	200.6900	201.258000	196.349900	200.8600	+3.259%	41,201	-9.878%
2026-06-24	196.0300	196.400000	193.225000	194.5200	-0.598%	27,556	-6.940%
2026-06-23	194.5200	197.410000	193.855000	195.6900	-3.291%	70,567	-7.497%
2026-06-22	202.9100	203.165000	201.270000	202.3500	+0.968%	94,926	-10.541%
2026-06-18	199.6900	200.650000	198.745000	200.4100	+2.063%	33,854	-9.675%
2026-06-17	198.4400	200.200000	195.785000	196.3587	-0.290%	49,516	-7.812%
2026-06-16	200.1000	201.215000	196.440000	196.9300	-1.174%	48,362	-8.079%
2026-06-15	197.2500	199.270000	196.750000	199.2700	+3.560%	61,289	-9.158%
2026-06-12	191.1900	193.160000	189.795000	192.4200	+1.056%	78,572	-5.925%
2026-06-11	183.9600	190.480000	183.890000	190.4100	+4.540%	119,699	-4.931%
2026-06-10	184.0500	187.428100	181.840000	182.1400	-1.806%	86,336	-0.615%
2026-06-09	188.4100	190.910000	179.580000	185.4900	-0.129%	70,089	-2.410%
2026-06-08	188.0700	188.220000	185.275000	185.7300	+0.405%	51,257	-2.536%
2026-06-05	190.1100	190.890000	183.660000	184.9800	-4.136%	64,880	-2.141%
2026-06-04	190.5100	194.185000	190.000000	192.9600	-0.233%	63,596	-6.188%
2026-06-03	194.2800	194.880000	192.375000	193.4100	-0.550%	78,437	-6.406%
2026-06-02	194.6500	194.980000	194.030000	194.4800	+0.341%	47,753	-6.921%
2026-06-01	194.5000	195.380000	191.560000	193.8200	-0.360%	26,551	-6.604%
2026-05-29	195.2500	195.250000	192.477500	194.5200	-0.261%	96,369	-6.940%
2026-05-28	193.6900	195.810000	192.370000	195.0300	+0.754%	40,715	-7.184%
2026-05-27	194.6200	194.700000	192.070000	193.5700	+0.098%	106,930	-6.483%
2026-05-26	191.8900	195.035000	191.277100	193.3800	+2.372%	42,844	-6.392%
2026-05-22	189.5600	189.980000	188.650000	188.9000	+0.287%	29,510	-4.172%
2026-05-21	183.3900	188.660000	183.390000	188.3600	+2.109%	45,140	-3.897%
2026-05-20	183.7000	184.860000	182.096700	184.4700	+1.524%	36,563	-1.870%
2026-05-19	179.8800	182.339900	178.299900	181.7000	-0.022%	24,946	-0.374%
2026-05-18	185.8100	185.810000	179.116100	181.7400	-1.829%	21,671	-0.396%
2026-05-15	184.3100	185.895500	184.070000	185.1263	-1.539%	23,872	-2.218%
2026-05-14	186.9700	188.369900	186.339700	188.0200	+0.502%	36,418	-3.723%
2026-05-13	189.5300	189.530000	185.020000	187.0800	-0.208%	44,689	-3.239%
2026-05-12	188.3400	188.340000	184.370000	187.4700	-1.404%	17,931	-3.441%
2026-05-11	188.5300	190.940000	187.600000	190.1400	+1.593%	75,192	-4.796%
2026-05-08	186.1200	187.158100	184.900000	187.1581	+1.694%	31,266	-3.280%
2026-05-07	188.3800	188.380000	182.580000	184.0400	-2.588%	17,777	-1.641%
2026-05-06	189.1000	189.100000	185.130000	188.9300	+0.175%	37,097	-4.187%
2026-05-05	186.6800	188.870000	186.680000	188.6000	+2.029%	36,052	-4.019%
2026-05-04	184.3100	185.910000	183.020000	184.8500	+0.791%	39,010	-2.072%
2026-05-01	181.6000	183.480000	181.600000	183.4000	+1.130%	46,308	-1.298%
2026-04-30	179.0500	181.350000	178.495000	181.3500	+2.492%	25,528	-0.182%
2026-04-29	178.3600	178.640000	176.020000	176.9400	+0.620%	32,242	+2.306%
2026-04-28	178.4500	178.535000	175.305000	175.8500	-2.555%	21,139	+2.940%
2026-04-27	179.4200	180.460000	178.200000	180.4600	+0.726%	22,851	+0.310%
2026-04-24	179.8200	179.820000	177.670000	179.1590	+0.264%	12,469	+1.039%
2026-04-23	179.7800	180.690000	178.455000	178.6876	-0.806%	20,354	+1.305%
2026-04-22	178.7700	180.140200	178.770000	180.1402	+2.650%	20,992	+0.488%
2026-04-21	177.7000	178.194600	175.030000	175.4900	-1.071%	20,956	+3.151%
2026-04-20	177.2600	177.620000	175.900000	177.3900	-0.387%	34,667	+2.046%
2026-04-17	177.2600	178.660000	176.925000	178.0800	+1.136%	78,164	+1.651%
2026-04-16	175.2800	176.080000	174.690000	176.0800	+0.830%	14,628	+2.806%
2026-04-15	174.5700	174.710000	172.900000	174.6300	-0.003%	16,317	+3.659%
2026-04-14	175.5600	175.560000	173.630000	174.6352	+0.423%	70,317	+3.656%
2026-04-13	170.3900	173.900000	170.390000	173.9000	+1.893%	19,725	+4.094%
2026-04-10	170.3900	171.109900	169.325000	170.6700	+0.489%	39,258	+6.064%
2026-04-09	168.8700	170.755000	168.780000	169.8400	+0.414%	21,908	+6.583%
2026-04-08	170.8400	171.545000	167.960000	169.1400	+3.021%	29,284	+7.024%
2026-04-07	162.7100	164.270000	161.840000	164.1800	+0.177%	19,713	+10.257%
2026-04-06	164.0600	164.990000	163.210000	163.8900	+0.515%	37,886	+10.452%
2026-04-02	157.7900	163.740000	157.790000	163.0500	+1.047%	46,048	+11.021%
2026-04-01	160.4700	163.284900	160.470000	161.3600	+1.606%	18,139	+12.184%
2026-03-31	154.2200	159.140000	154.050000	158.8100	+4.384%	22,028	+13.985%
2026-03-30	157.4100	157.410000	151.210000	152.1400	-2.230%	41,101	+18.983%
2026-03-27	158.0000	158.000000	155.610000	155.6100	-1.718%	18,407	+16.329%
2026-03-26	162.8000	162.800000	158.220000	158.3300	-4.002%	57,581	+14.331%
2026-03-25	164.7500	166.245000	164.515000	164.9300	+1.029%	18,208	+9.756%
2026-03-24	161.1800	164.020000	160.800000	163.2500	+0.221%	19,958	+10.885%
2026-03-23	162.0800	165.592500	162.060000	162.8900	+1.660%	30,823	+11.130%
2026-03-20	165.2000	165.200000	158.690000	160.2300	-3.190%	11,625	+12.975%
2026-03-19	161.5600	165.520000	161.090000	165.5100	+0.878%	58,923	+9.371%
2026-03-18	164.6900	166.015000	164.010000	164.0700	-0.443%	19,021	+10.331%
2026-03-17	163.4600	165.150000	163.460000	164.8000	+1.305%	12,213	+9.842%
2026-03-16	162.3400	163.520000	161.720000	162.6770	+1.667%	18,553	+11.276%
2026-03-13	161.3300	162.280000	159.190000	160.0100	-0.287%	9,445	+13.130%
2026-03-12	162.5800	162.940000	160.220000	160.4700	-2.146%	15,605	+12.806%
2026-03-11	164.3200	165.040000	163.100000	163.9900	-0.425%	21,603	+10.385%
2026-03-10	165.8900	166.780000	164.610000	164.6900	-0.519%	20,523	+9.916%
2026-03-09	160.7800	165.770000	160.780000	165.5500	+1.583%	13,808	+9.345%
2026-03-06	162.8600	164.970000	162.728720	162.9700	-1.890%	23,139	+11.076%
2026-03-05	166.9600	167.510000	163.196300	166.1100	-0.509%	20,120	+8.976%
2026-03-04	165.2300	167.700000	165.230000	166.9600	+1.607%	55,496	+8.421%
2026-03-03	163.0600	165.330000	159.265000	164.3200	-2.027%	23,082	+10.163%
2026-03-02	167.0012	167.750000	165.990000	167.7200	+0.624%	52,591	+7.930%
2026-02-27	166.0000	167.370000	165.570100	166.6800	-1.338%	26,757	+8.603%
2026-02-26	167.6500	169.130000	166.485000	168.9400	+1.059%	23,962	+7.150%
2026-02-25	166.6400	168.400000	166.473000	167.1700	+0.881%	19,321	+8.285%
2026-02-24	162.6500	165.710000	162.332500	165.7100	+1.856%	18,031	+9.239%
2026-02-23	163.5456	164.310000	162.020000	162.6900	-1.817%	17,702	+11.267%
2026-02-20	164.1600	166.380000	164.140000	165.7000	+0.412%	22,721	+9.246%
2026-02-19	163.5700	165.020000	163.420000	165.0200	+0.255%	24,067	+9.696%
2026-02-18	163.1600	165.870000	162.620000	164.6000	+1.230%	26,844	+9.976%
2026-02-17	160.7900	163.320000	160.640000	162.6000	+0.346%	26,624	+11.328%
2026-02-13	160.2400	163.820000	159.110000	162.0400	+1.041%	31,186	+11.713%
2026-02-12	164.9500	165.370000	159.890000	160.3700	-2.735%	32,633	+12.876%
2026-02-11	166.0200	166.150000	162.200000	164.8800	+0.316%	22,645	+9.789%
2026-02-10	165.9500	166.510000	164.330000	164.3600	-0.773%	30,680	+10.136%
2026-02-09	162.6700	166.778000	162.670000	165.6400	+1.776%	25,425	+9.285%
2026-02-06	159.7900	162.750000	159.225000	162.7500	+4.307%	28,905	+11.226%
2026-02-05	156.3500	158.740000	154.780000	156.0300	-1.843%	33,290	+16.016%
2026-02-04	163.9600	163.960000	155.820000	158.9600	-3.911%	119,249	+13.878%
2026-02-03	167.4600	167.460000	162.080000	165.4300	+0.407%	31,672	+9.424%
2026-02-02	163.6500	166.060000	163.650000	164.7600	+0.666%	54,372	+9.869%
2026-01-30	168.0600	169.528700	162.310000	163.6700	-2.391%	19,410	+10.601%
2026-01-29	168.8900	168.890000	164.690000	167.6800	+0.209%	25,413	+7.956%
2026-01-28	167.5200	168.174300	166.955000	167.3300	+0.716%	19,732	+8.181%
2026-01-27	166.5000	166.510000	165.748500	166.1400	+0.272%	11,315	+8.956%
2026-01-26	165.5600	167.436000	165.330100	165.6900	-0.006%	24,267	+9.252%
2026-01-23	166.4200	166.420000	164.820000	165.7000	-0.677%	85,736	+9.246%
2026-01-22	167.6200	167.890000	165.680000	166.8300	+0.646%	21,246	+8.506%
2026-01-21	166.9400	166.940000	163.320000	165.7600	-0.271%	31,491	+9.206%
2026-01-20	164.9500	168.560000	164.950000	166.2100	-1.095%	16,844	+8.910%
2026-01-16	169.2400	169.670000	167.810000	168.0500	+0.036%	46,590	+7.718%
2026-01-15	169.2900	169.739900	167.805000	167.9900	+0.245%	14,303	+7.756%
2026-01-14	169.2500	169.250000	166.440000	167.5800	-1.220%	49,630	+8.020%
2026-01-13	169.6600	169.930000	168.715000	169.6500	+0.127%	70,556	+6.702%
2026-01-12	166.8200	169.489000	166.820000	169.4350	+0.980%	20,952	+6.837%
2026-01-09	166.8900	168.379900	166.890000	167.7900	+1.060%	9,120	+7.885%
2026-01-08	167.8400	167.840000	165.391300	166.0300	-1.214%	25,731	+9.028%
2026-01-07	168.5800	169.430000	167.540000	168.0700	-0.715%	18,569	+7.705%
2026-01-06	166.7900	169.420000	166.190000	169.2800	+1.341%	83,843	+6.935%
2026-01-05	166.3400	167.310000	164.890000	167.0400	+1.181%	34,981	+8.369%
2026-01-02	165.5100	165.510000	163.287800	165.0900	+0.917%	20,907	+9.649%
2025-12-31	166.1100	166.110000	163.590000	163.5900	-1.481%	22,612	+10.655%
2025-12-30	166.4776	167.210000	166.000000	166.0500	-0.551%	16,238	+9.015%
2025-12-29	167.3100	167.830000	166.650000	166.9700	-0.802%	15,390	+8.415%
2025-12-26	169.7900	169.790000	168.180000	168.3200	-0.585%	13,631	+7.545%
2025-12-24	169.4800	170.010000	169.310000	169.3100	-0.142%	15,863	+6.916%
2025-12-23	168.8100	169.659900	167.950000	169.5500	-0.235%	23,691	+6.765%
2025-12-22	169.9200	170.185000	169.200000	169.9500	+1.016%	49,626	+6.514%
2025-12-19	165.5500	168.800000	165.550000	168.2400	+2.236%	24,144	+7.596%
2025-12-18	163.8200	166.540000	163.820000	164.5600	+2.453%	18,888	+10.002%
2025-12-17	166.8500	166.850000	160.509000	160.6200	-3.345%	31,939	+12.701%
2025-12-16	165.1300	167.020000	164.590000	166.1784	+0.180%	17,495	+8.931%
2025-12-15	168.8100	168.810000	165.880000	165.8800	-0.736%	15,013	+9.127%
2025-12-12	172.1200	172.120000	165.950000	167.1100	-3.600%	15,181	+8.324%
2025-12-11	171.4600	173.350000	169.825900	173.3500	+0.528%	39,044	+4.425%
2025-12-10	170.9100	174.680000	169.680000	172.4400	+1.705%	32,632	+4.976%
2025-12-09	167.4400	169.950000	167.440000	169.5500	+0.767%	19,537	+6.765%
2025-12-08	169.3200	169.320000	166.950000	168.2600	-0.142%	12,137	+7.584%
2025-12-05	167.5100	169.660000	167.505000	168.5000	+0.735%	44,815	+7.430%
2025-12-04	164.0066	167.819900	164.006600	167.2700	+1.882%	19,219	+8.220%
2025-12-03	161.9300	164.180000	161.173700	164.1800	+1.003%	13,305	+10.257%
2025-12-02	162.1400	164.410000	162.000000	162.5500	+1.195%	14,657	+11.363%
2025-12-01	159.7500	161.460000	158.520000	160.6300	-0.711%	52,794	+12.694%
2025-11-28	160.6600	161.790000	160.660000	161.7800	+1.404%	4,600	+11.893%
2025-11-26	158.5400	160.410000	158.071200	159.5400	+1.696%	19,563	+13.464%
2025-11-25	154.5900	157.220000	153.115000	156.8800	+0.829%	40,609	+15.388%
2025-11-24	151.4000	155.590000	151.400000	155.5900	+3.609%	21,948	+16.344%
2025-11-21	150.0800	151.620000	146.015000	150.1700	+0.583%	28,238	+20.543%
2025-11-20	158.4400	159.380000	149.055000	149.3000	-3.466%	38,502	+21.246%
2025-11-19	153.7900	156.308500	153.620000	154.6600	+0.718%	14,875	+17.044%
2025-11-18	153.1500	155.371600	151.860000	153.5572	-0.931%	34,785	+17.884%
2025-11-17	156.7100	158.390000	153.535000	155.0000	-1.406%	16,880	+16.787%
2025-11-14	153.0200	159.549900	152.450000	157.2100	+0.492%	41,950	+15.145%
2025-11-13	161.3600	161.360000	155.235000	156.4400	-3.794%	81,765	+15.712%
2025-11-12	164.9700	164.970000	162.430000	162.6100	-0.617%	29,646	+11.322%
2025-11-11	165.5500	165.550000	163.293500	163.6200	-1.682%	21,515	+10.634%
2025-11-10	166.2900	167.960000	164.935000	166.4200	+1.929%	81,719	+8.773%
2025-11-07	158.9000	163.270000	157.170000	163.2700	+1.441%	23,586	+10.872%
2025-11-06	165.0700	165.070000	160.640000	160.9500	-2.826%	27,508	+12.470%
2025-11-05	164.1900	166.200000	163.550000	165.6300	+1.498%	15,872	+9.292%
2025-11-04	164.6000	166.265000	162.790000	163.1861	-3.102%	27,691	+10.929%
2025-11-03	170.6200	170.620000	167.000000	168.4100	-0.532%	23,359	+7.488%
2025-10-31	168.5900	170.290000	167.590000	169.3100	+1.414%	10,709	+6.916%
2025-10-30	168.6000	170.350000	166.950000	166.9500	-1.910%	20,457	+8.428%
2025-10-29	169.4400	171.010000	168.690400	170.2000	+0.853%	13,324	+6.357%
2025-10-28	170.7600	170.760000	168.370000	168.7600	-0.706%	27,567	+7.265%
2025-10-27	169.9000	170.080000	169.180000	169.9600	+1.517%	25,561	+6.507%
2025-10-24	166.7900	168.330000	166.790000	167.4200	+2.316%	14,180	+8.123%
2025-10-23	159.9700	164.120000	159.970000	163.6300	+2.243%	20,870	+10.628%
2025-10-22	162.8100	163.055000	157.700000	160.0400	-1.532%	22,277	+13.109%
2025-10-21	163.2800	163.511894	161.930100	162.5300	-0.684%	13,744	+11.376%
2025-10-20	165.1300	165.130000	163.490000	163.6500	+0.135%	21,949	+10.614%
2025-10-17	162.4700	164.770000	161.410000	163.4300	-0.372%	94,397	+10.763%
2025-10-16	168.0900	168.110000	163.475000	164.0400	-1.749%	96,588	+10.351%
2025-10-15	167.9400	169.380000	164.810000	166.9600	+0.803%	43,594	+8.421%
2025-10-14	162.8600	167.190000	161.210000	165.6300	+0.036%	23,873	+9.292%
2025-10-13	164.3800	165.665000	163.500000	165.5700	+2.902%	14,040	+9.331%
2025-10-10	167.4000	167.840000	160.900000	160.9000	-3.693%	26,859	+12.505%
2025-10-09	166.8900	167.778500	165.740000	167.0700	-0.286%	16,908	+8.350%
2025-10-08	166.3100	167.550000	165.326000	167.5500	+1.337%	28,410	+8.039%
2025-10-07	165.0200	165.840000	162.710000	165.3400	+0.206%	81,294	+9.483%
2025-10-06	167.6500	167.700000	164.180000	165.0000	-0.428%	51,420	+9.709%
2025-10-03	167.7700	167.770000	165.120000	165.7100	-0.992%	38,584	+9.239%
2025-10-02	167.3800	167.390000	165.615000	167.3700	+0.631%	25,387	+8.156%
2025-10-01	164.4745	166.457600	164.470000	166.3200	+0.096%	24,933	+8.838%
2025-09-30	165.7000	166.200000	164.295000	166.1600	+0.453%	30,371	+8.943%
2025-09-29	164.9200	166.460000	164.765000	165.4100	+1.542%	22,029	+9.437%
2025-09-26	162.5995	162.898200	161.500000	162.8982	+0.810%	37,469	+11.125%
2025-09-25	160.8400	162.300000	159.195000	161.5900	-1.313%	27,268	+12.024%
2025-09-24	166.3000	166.439000	163.470000	163.7400	-0.902%	39,698	+10.553%
2025-09-23	166.3300	167.040000	165.090000	165.2300	-0.590%	54,477	+9.556%
2025-09-22	164.4100	166.320000	163.770000	166.2100	+0.954%	35,807	+8.910%
2025-09-19	163.4100	165.080000	162.375000	164.6400	+1.154%	18,846	+9.949%
2025-09-18	161.3200	163.401300	160.810000	162.7621	+1.809%	53,576	+11.218%
2025-09-17	159.6600	160.230000	157.420000	159.8700	-0.006%	24,617	+13.229%
2025-09-16	160.6100	160.610000	158.760600	159.8800	-0.455%	70,095	+13.222%
2025-09-15	159.6700	160.730000	159.550000	160.6100	+1.172%	23,004	+12.708%
2025-09-12	159.5800	159.620000	158.402100	158.7500	-0.006%	10,265	+14.028%
2025-09-11	158.3000	159.419900	158.060000	158.7600	+0.954%	32,713	+14.021%
2025-09-10	156.8300	158.100500	156.780000	157.2600	+1.334%	25,403	+15.109%
2025-09-09	154.2000	155.280000	153.430000	155.1900	+0.851%	39,996	+16.644%
2025-09-08	152.7000	154.277400	152.630000	153.8800	+2.042%	24,396	+17.637%
2025-09-05	152.4900	152.490000	148.290000	150.8000	+0.106%	20,834	+20.040%
2025-09-04	149.9900	150.775000	149.440000	150.6400	+0.742%	19,510	+20.167%
2025-09-03	149.7100	150.838600	148.520000	149.5300	+0.114%	24,891	+21.059%
2025-09-02	147.4800	149.379900	146.750000	149.3600	-0.955%	40,173	+21.197%
2025-08-29	152.8200	152.820000	150.070000	150.8000	-1.791%	16,419	+20.040%
2025-08-28	152.4715	153.550000	151.640000	153.5500	+1.952%	88,539	+17.890%
2025-08-27	151.6000	151.600000	150.475000	150.6107	-0.225%	40,526	+20.191%
2025-08-26	149.3600	151.300000	149.360000	150.9500	+1.200%	15,690	+19.921%
2025-08-25	149.7400	150.160000	148.989900	149.1600	-0.207%	21,228	+21.360%
2025-08-22	146.9700	151.015000	146.440000	149.4700	+1.826%	23,178	+21.108%
2025-08-21	147.0501	148.070000	146.580000	146.7900	0.000%	7,617	+23.319%
2025-08-20	146.1900	147.380000	142.971900	146.7900	-0.339%	33,494	+23.319%
2025-08-19	150.8500	150.850000	146.890000	147.2900	-2.644%	65,132	+22.900%
2025-08-18	150.4400	151.590000	150.410000	151.2900	+0.205%	24,739	+19.651%
2025-08-15	150.9800	150.980000	148.900000	150.9800	-0.040%	20,781	+19.897%
2025-08-14	152.2500	152.867800	150.900000	151.0400	-1.877%	23,487	+19.849%
2025-08-13	156.2900	156.290000	151.840000	153.9300	-0.971%	35,199	+17.599%
2025-08-12	154.1800	155.575000	153.500000	155.4400	+1.575%	33,289	+16.457%
2025-08-11	153.8600	154.632000	152.920000	153.0300	-0.630%	31,484	+18.291%
2025-08-08	155.3900	155.520000	153.340000	154.0000	-0.065%	35,377	+17.545%
2025-08-07	155.2900	155.779900	152.569100	154.1000	+0.811%	39,737	+17.469%
2025-08-06	151.5400	152.910000	150.474100	152.8600	+0.904%	22,459	+18.422%
2025-08-05	153.7900	153.833500	150.590000	151.4900	-0.822%	75,118	+19.493%
2025-08-04	150.6300	152.930000	150.230000	152.7450	+2.390%	44,102	+18.511%
2025-08-01	148.9700	150.570000	146.475100	149.1800	-1.997%	59,796	+21.343%
2025-07-31	152.5800	154.120000	151.780000	152.2200	+0.922%	20,910	+18.920%
2025-07-30	149.2200	151.159900	149.220000	150.8300	+1.048%	15,056	+20.016%
2025-07-29	151.3700	151.829900	149.080100	149.2650	-0.774%	12,590	+21.274%
2025-07-28	150.7100	150.730000	149.580000	150.4300	-0.100%	20,675	+20.335%
2025-07-25	149.1300	150.590000	149.130000	150.5800	+1.203%	27,267	+20.215%
2025-07-24	149.4300	149.570000	148.662100	148.7900	-0.578%	22,057	+21.661%
2025-07-23	148.0000	149.800000	148.000000	149.6550	+2.574%	44,174	+20.958%
2025-07-22	146.7500	146.750000	144.310000	145.9000	-0.903%	23,254	+24.071%
2025-07-21	149.4800	149.480000	147.230000	147.2300	-1.029%	21,890	+22.950%
2025-07-18	148.5200	149.257500	148.046400	148.7604	+0.694%	14,480	+21.686%
2025-07-17	146.4400	147.840000	146.440000	147.7350	+1.109%	21,093	+22.530%
2025-07-16	145.5200	146.250000	144.208200	146.1150	+0.790%	9,663	+23.889%
2025-07-15	146.2100	146.210000	144.821100	144.9700	-0.537%	32,578	+24.867%
2025-07-14	143.2300	145.930000	143.230000	145.7532	+2.037%	13,837	+24.196%
2025-07-11	142.6100	143.880000	142.610000	142.8433	-0.589%	14,056	+26.726%
2025-07-10	144.9100	144.910000	142.450000	143.6900	-0.409%	14,440	+25.980%
2025-07-09	144.4200	144.750000	143.110000	144.2800	+0.740%	29,693	+25.464%
2025-07-08	145.0600	145.080000	142.240000	143.2200	-0.886%	19,562	+26.393%
2025-07-07	143.1500	144.510000	142.770000	144.5000	+0.445%	37,291	+25.273%
2025-07-03	142.6400	143.860000	142.339900	143.8600	+1.274%	23,058	+25.831%
2025-07-02	141.4800	142.440000	141.244000	142.0500	+0.339%	26,671	+27.434%
2025-07-01	144.3400	144.340000	140.260100	141.5700	-2.305%	43,351	+27.866%
2025-06-30	144.4800	145.100000	143.980000	144.9100	+1.713%	86,767	+24.919%
2025-06-27	144.0800	144.659900	142.470000	142.4700	-0.897%	19,746	+27.058%
2025-06-26	142.3900	143.760000	142.100000	143.7600	+1.404%	9,490	+25.918%
2025-06-25	144.4300	144.600000	141.378000	141.7700	-1.137%	46,424	+27.686%
2025-06-24	142.3299	143.779900	142.329900	143.4000	+1.702%	23,129	+26.234%
2025-06-23	138.7700	141.000000	137.500000	141.0000	+1.509%	22,959	+28.383%
2025-06-20	140.3700	140.475300	138.528500	138.9035	-0.627%	9,261	+30.321%
2025-06-18	139.2500	140.200000	138.870000	139.7806	+0.302%	12,328	+29.503%
2025-06-17	139.3600	140.105000	138.432394	139.3600	-0.720%	10,080	+29.894%
2025-06-16	138.8900	140.900000	138.890000	140.3700	+2.072%	15,589	+28.959%
2025-06-13	137.2200	139.250000	137.220000	137.5200	-1.426%	14,759	+31.632%
2025-06-12	138.6000	139.510000	138.600000	139.5100	+0.093%	12,074	+29.754%
2025-06-11	138.8400	139.920000	138.605000	139.3800	+0.998%	51,708	+29.875%
2025-06-10	138.4700	138.660000	136.910000	138.0034	-0.803%	15,380	+31.171%
2025-06-09	139.9500	140.069700	138.310000	139.1200	-0.757%	16,872	+30.118%
2025-06-06	139.6100	140.480000	139.188000	140.1806	+1.155%	18,021	+29.133%
2025-06-05	140.1500	141.359900	137.810000	138.5800	-0.936%	13,975	+30.625%
2025-06-04	139.4900	140.570000	138.840000	139.8900	+0.135%	32,204	+29.402%
2025-06-03	140.0000	140.000000	138.760000	139.7020	+0.868%	41,287	+29.576%
2025-06-02	138.0600	138.690000	135.852000	138.5000	+0.889%	26,548	+30.700%
2025-05-30	134.6300	137.460000	134.410000	137.2800	+1.621%	21,770	+31.862%
2025-05-29	137.8200	137.860000	134.880100	135.0900	-0.953%	23,124	+34.000%
2025-05-28	136.6500	136.810000	135.840000	136.3900	-0.139%	10,361	+32.722%
2025-05-27	135.3200	136.580000	134.797300	136.5800	+2.468%	18,449	+32.538%
2025-05-23	130.7500	134.125000	130.750000	133.2900	+0.672%	21,710	+35.809%
2025-05-22	132.5500	133.870000	132.200000	132.4000	+0.053%	30,155	+36.722%
2025-05-21	133.4900	135.460000	132.200000	132.3300	-1.936%	16,212	+36.794%
2025-05-20	134.7680	135.364500	134.580000	134.9429	-0.316%	21,773	+34.146%
2025-05-19	132.2200	135.399900	132.220000	135.3700	+0.252%	13,307	+33.722%
2025-05-16	133.7100	135.090000	133.710000	135.0300	+1.170%	17,259	+34.059%
2025-05-15	133.4900	134.020000	132.220000	133.4680	-0.456%	14,744	+35.628%
2025-05-14	134.0400	134.180000	133.460000	134.0800	+0.166%	14,963	+35.009%
2025-05-13	130.7600	134.720000	130.760000	133.8574	+2.707%	26,452	+35.233%
2025-05-12	131.0100	131.010000	128.400000	130.3300	+3.601%	32,711	+38.894%
2025-05-09	126.9500	127.010700	125.390000	125.8000	-0.404%	29,257	+43.895%
2025-05-08	125.5100	127.303500	125.400000	126.3100	+2.533%	16,851	+43.314%
2025-05-07	123.2500	123.690000	122.080000	123.1900	+0.065%	15,084	+46.944%
2025-05-06	122.0550	123.683300	121.969000	123.1100	-1.795%	14,551	+47.039%
2025-05-05	124.5800	126.170000	124.010000	125.3600	-0.127%	27,337	+44.400%
2025-05-02	123.1500	125.798600	123.150000	125.5191	+4.146%	19,955	+44.217%
2025-05-01	121.0800	121.875500	120.030000	120.5219	+1.228%	30,188	+50.197%
2025-04-30	115.7600	119.190000	115.320000	119.0600	-0.235%	15,548	+52.041%
2025-04-29	118.2300	119.450000	118.040000	119.3400	+0.896%	29,116	+51.684%
2025-04-28	117.9200	118.560000	116.300000	118.2800	+0.641%	25,455	+53.044%
2025-04-25	116.3300	117.630000	116.015700	117.5264	+1.150%	67,963	+54.025%
2025-04-24	112.5500	116.490000	112.010000	116.1900	+3.880%	30,996	+55.797%
2025-04-23	112.8500	114.680000	111.390000	111.8500	+3.211%	16,990	+61.842%
2025-04-22	106.5200	108.565000	106.417000	108.3700	+3.387%	13,007	+67.039%
2025-04-21	107.6700	107.680000	103.585000	104.8200	-3.782%	11,430	+72.696%
2025-04-17	108.8800	109.675000	108.110000	108.9400	+0.665%	33,703	+66.165%
2025-04-16	109.2900	109.740000	107.111500	108.2200	-2.205%	13,699	+67.270%
2025-04-15	108.9400	111.060000	108.940000	110.6600	+1.551%	11,888	+63.582%
2025-04-14	110.7600	111.145000	107.730000	108.9700	+1.162%	19,224	+66.119%
2025-04-11	106.6860	107.718100	104.550000	107.7181	+0.765%	17,752	+68.050%
2025-04-10	108.1900	109.150000	104.295000	106.9000	-4.186%	30,577	+69.336%
2025-04-09	98.6200	111.930000	97.820000	111.5700	+12.052%	35,015	+62.248%
2025-04-08	105.4500	106.160000	97.880000	99.5700	-0.680%	55,670	+81.802%
2025-04-07	94.4600	104.460000	94.130000	100.2518	+1.060%	56,059	+80.565%
2025-04-04	103.2600	103.260000	97.332400	99.2006	-7.995%	24,088	+82.479%
2025-04-03	109.4500	110.326079	107.620500	107.8213	-6.729%	45,146	+67.889%
2025-04-02	111.3300	115.810100	111.330000	115.6000	+2.192%	9,831	+56.592%
2025-04-01	111.8600	113.390000	110.470000	113.1200	+1.235%	40,484	+60.025%
2025-03-31	109.3500	112.030000	108.110000	111.7400	-0.366%	22,765	+62.001%
2025-03-28	114.9000	115.020000	111.708600	112.1500	-2.112%	9,871	+61.409%
2025-03-27	116.9300	117.426400	114.550000	114.5700	-2.882%	13,062	+57.999%
2025-03-26	120.8900	121.010500	117.505000	117.9700	-2.681%	11,090	+53.446%
2025-03-25	121.7500	121.860000	120.660000	121.2200	+0.223%	11,516	+49.332%
2025-03-24	118.9200	121.311500	118.840000	120.9500	+3.873%	21,407	+49.665%
2025-03-21	114.2900	116.795000	113.910000	116.4405	+0.501%	10,857	+55.461%
2025-03-20	114.9800	117.549000	114.852200	115.8600	-0.095%	13,818	+56.240%
2025-03-19	113.5900	117.220000	113.050000	115.9700	+2.610%	27,842	+56.092%
2025-03-18	114.6900	114.820000	112.160200	113.0200	-2.249%	30,269	+60.166%
2025-03-17	114.5000	116.590000	113.311800	115.6200	+2.409%	36,931	+56.565%
2025-03-14	110.8700	113.211200	110.870000	112.9000	+4.065%	13,525	+60.337%
2025-03-13	111.3200	111.320000	107.860500	108.4900	-2.717%	17,693	+66.854%
2025-03-12	112.4600	112.820000	109.788900	111.5200	+2.793%	37,971	+62.321%
2025-03-11	106.4300	109.830000	106.400000	108.4900	+2.147%	109,144	+66.854%
2025-03-10	109.3700	109.470000	105.280000	106.2100	-5.263%	31,551	+70.436%
2025-03-07	111.3500	112.820000	107.965100	112.1100	-0.125%	63,502	+61.466%
2025-03-06	116.5800	117.470000	112.250000	112.2500	-5.838%	22,430	+61.265%
2025-03-05	118.3700	119.670000	113.630000	119.2100	+1.360%	93,893	+51.850%
2025-03-04	116.7600	120.360100	114.190700	117.6100	-1.417%	54,520	+53.915%
2025-03-03	124.3500	125.050100	118.655000	119.3000	-2.755%	48,283	+51.735%
2025-02-28	120.2400	122.680000	119.980000	122.6800	+0.988%	18,722	+47.555%
2025-02-27	126.8600	127.270000	121.480000	121.4800	-2.800%	18,641	+49.012%
2025-02-26	124.6100	126.670000	123.650000	124.9788	+0.334%	73,944	+44.841%
2025-02-25	126.5200	126.520000	122.020000	124.5632	-2.181%	37,742	+45.324%
2025-02-24	129.8200	130.220000	125.705100	127.3400	-2.038%	105,277	+42.155%
2025-02-21	136.5100	136.565000	129.910100	129.9887	-4.611%	26,113	+39.258%
2025-02-20	139.3400	139.340000	134.010000	136.2723	-3.174%	55,310	+32.837%
2025-02-19	143.3700	143.370000	140.410000	140.7400	-1.944%	33,994	+28.620%