Dark

FXD
First Trust Consumer Discretionary AlphaDEX Fund
stock NYSE ETF

At Close

Aug 10, 2026 3:56:53 PM EDT

71.04USD-1.009%(-0.72)82,742

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-71.76)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

71.76USD+0.292%(+0.21)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	71.350000	71.3500	71.010000	71.1019	-0.916%	82,743	0.000%
2026-08-07	71.040000	71.7950	71.040000	71.7591	+1.244%	6,564	-0.916%
2026-08-06	71.630000	71.6300	70.875000	70.8772	-1.237%	6,490	+0.317%
2026-08-05	72.060000	72.1450	71.590000	71.7647	-0.024%	8,985	-0.924%
2026-08-04	70.830000	71.7819	70.830000	71.7819	+1.258%	32,800	-0.947%
2026-08-03	71.240000	71.3600	70.590000	70.8900	+1.315%	9,432	+0.299%
2026-07-31	70.670000	70.6700	69.910000	69.9700	-1.155%	7,807	+1.618%
2026-07-30	71.180000	71.1800	70.030000	70.7875	-1.211%	7,794	+0.444%
2026-07-29	71.130000	72.4999	71.130000	71.6550	-0.111%	4,906	-0.772%
2026-07-28	70.300000	71.7346	70.300000	71.7346	+2.575%	27,558	-0.882%
2026-07-27	69.630000	69.9340	69.581000	69.9340	+2.329%	15,619	+1.670%
2026-07-24	67.810000	68.8900	67.710000	68.3423	+1.527%	36,006	+4.038%
2026-07-23	67.810000	67.8500	67.190000	67.3147	-1.959%	4,298	+5.626%
2026-07-22	68.750000	68.9700	68.520000	68.6600	-0.029%	9,446	+3.557%
2026-07-21	68.890000	68.9200	68.610000	68.6800	-0.361%	57,652	+3.526%
2026-07-20	69.670000	69.6700	68.791700	68.9291	-0.607%	4,186	+3.152%
2026-07-17	69.800000	69.9500	69.170000	69.3500	-1.188%	4,235	+2.526%
2026-07-16	69.160000	70.4100	69.160000	70.1836	+1.474%	7,904	+1.308%
2026-07-15	68.610000	69.8400	68.610000	69.1639	+1.182%	5,911	+2.802%
2026-07-14	68.700000	68.7000	68.080000	68.3559	-0.339%	6,076	+4.017%
2026-07-13	68.840000	69.3800	68.588300	68.5883	-0.361%	3,889	+3.665%
2026-07-10	69.080000	69.0900	68.510000	68.8367	+0.641%	6,977	+3.291%
2026-07-09	67.540000	68.6000	67.370000	68.3986	+1.286%	4,069	+3.952%
2026-07-08	68.060000	68.0600	66.915000	67.5300	-1.988%	13,773	+5.289%
2026-07-07	69.330000	69.6800	68.710000	68.9000	-0.353%	13,192	+3.196%
2026-07-06	69.750000	69.7500	68.770000	69.1439	-0.739%	4,753	+2.832%
2026-07-02	69.450000	69.9200	68.980000	69.6586	+0.942%	11,977	+2.072%
2026-07-01	69.460000	69.8200	69.000000	69.0082	-0.229%	27,547	+3.034%
2026-06-30	69.390000	69.3900	68.955000	69.1668	-0.490%	4,544	+2.798%
2026-06-29	70.270000	70.2700	69.380000	69.5076	-1.057%	6,721	+2.294%
2026-06-26	69.300000	70.2600	69.300000	70.2500	+1.186%	4,304	+1.213%
2026-06-25	69.960000	70.5800	69.275000	69.4266	-0.637%	5,996	+2.413%
2026-06-24	68.730000	70.4100	68.730000	69.8719	+2.316%	3,292	+1.760%
2026-06-23	67.710000	68.5500	67.700000	68.2900	-0.088%	4,945	+4.118%
2026-06-22	68.870000	69.0700	68.330000	68.3500	-0.985%	4,643	+4.026%
2026-06-18	68.500000	69.4000	68.500000	69.0300	+1.748%	9,237	+3.001%
2026-06-17	69.551000	69.7400	67.844000	67.8440	-2.327%	6,590	+4.802%
2026-06-16	69.780000	69.9600	69.460000	69.4600	-0.201%	4,287	+2.364%
2026-06-15	70.360000	70.7100	69.600000	69.6000	-0.027%	4,389	+2.158%
2026-06-12	69.730000	69.8600	69.390000	69.6186	+0.356%	11,379	+2.131%
2026-06-11	67.431000	69.3716	67.431000	69.3716	+3.093%	1,951	+2.494%
2026-06-10	67.700000	68.2525	67.290000	67.2900	-1.202%	10,718	+5.665%
2026-06-09	67.220000	68.4000	67.220000	68.1085	+2.066%	3,702	+4.395%
2026-06-08	66.550000	67.2000	66.550000	66.7300	+0.200%	11,271	+6.552%
2026-06-05	66.580000	66.8100	66.280000	66.5970	-0.527%	8,682	+6.764%
2026-06-04	67.330000	67.3500	66.682728	66.9500	-0.028%	4,879	+6.201%
2026-06-03	66.770000	67.1350	66.770000	66.9688	-0.386%	4,850	+6.172%
2026-06-02	67.390000	67.3900	67.195000	67.2286	-0.675%	3,802	+5.761%
2026-06-01	67.540000	67.8078	67.110000	67.6855	-0.404%	10,488	+5.047%
2026-05-29	68.070000	68.3000	67.950000	67.9600	-0.672%	8,140	+4.623%
2026-05-28	67.550000	68.5250	67.430000	68.4200	+0.914%	9,458	+3.920%
2026-05-27	67.320000	68.7000	67.320000	67.8000	+1.433%	29,472	+4.870%
2026-05-26	66.650000	67.0599	66.480000	66.8422	+1.147%	17,694	+6.373%
2026-05-22	65.680000	66.1399	65.680000	66.0844	+0.740%	9,182	+7.593%
2026-05-21	64.140000	65.7000	63.690000	65.5990	+1.443%	12,057	+8.389%
2026-05-20	62.760000	64.6656	62.740000	64.6656	+2.922%	11,822	+9.953%
2026-05-19	62.690000	63.1350	62.690000	62.8300	-1.008%	8,751	+13.166%
2026-05-18	63.430000	64.0300	63.330000	63.4700	+0.436%	5,293	+12.024%
2026-05-15	63.890000	63.8900	63.194700	63.1947	-1.688%	4,428	+12.512%
2026-05-14	64.350000	64.6068	64.230000	64.2800	+0.911%	27,697	+10.613%
2026-05-13	64.210000	64.2100	63.580000	63.7000	-1.170%	10,174	+11.620%
2026-05-12	64.435000	64.5900	64.130000	64.4538	-0.733%	3,960	+10.315%
2026-05-11	65.640000	65.7150	64.910000	64.9299	-2.325%	4,695	+9.506%
2026-05-08	66.580000	66.7900	66.240000	66.4755	+0.057%	10,837	+6.960%
2026-05-07	66.940000	67.3500	66.100000	66.4378	-0.964%	4,358	+7.020%
2026-05-06	66.790000	67.2300	66.790000	67.0844	+2.119%	3,787	+5.989%
2026-05-05	65.090000	65.7701	65.090000	65.6925	+0.835%	15,327	+8.234%
2026-05-04	66.450000	66.4500	65.085000	65.1488	-2.423%	8,896	+9.138%
2026-05-01	67.220000	67.2600	66.677000	66.7667	-0.458%	3,301	+6.493%
2026-04-30	66.160000	67.1210	66.160000	67.0736	+1.519%	3,452	+6.006%
2026-04-29	66.699700	66.6997	66.000000	66.0700	-1.004%	9,877	+7.616%
2026-04-28	67.500000	67.5000	66.670000	66.7400	-0.935%	12,085	+6.536%
2026-04-27	67.720000	67.7200	67.370000	67.3700	-0.590%	12,798	+5.539%
2026-04-24	67.840000	68.0600	67.770000	67.7700	-0.512%	2,612	+4.916%
2026-04-23	69.010000	69.0100	67.500000	68.1191	-1.704%	10,984	+4.379%
2026-04-22	71.700000	71.7000	69.300000	69.3000	-2.532%	6,316	+2.600%
2026-04-21	71.620000	72.3700	70.900000	71.1000	-0.294%	14,110	+0.003%
2026-04-20	70.260000	71.3100	70.200000	71.3100	+1.408%	3,393	-0.292%
2026-04-17	69.435000	70.9050	69.435000	70.3200	+3.264%	10,626	+1.112%
2026-04-16	68.120000	68.3900	67.780000	68.0971	+0.128%	6,605	+4.413%
2026-04-15	67.900000	68.0799	67.566000	68.0100	+0.015%	7,116	+4.546%
2026-04-14	67.340000	68.0000	67.260000	68.0000	+1.137%	6,583	+4.562%
2026-04-13	66.310000	67.2356	66.119100	67.2356	+0.921%	3,514	+5.750%
2026-04-10	66.500000	66.6222	66.450100	66.6222	-0.701%	7,559	+6.724%
2026-04-09	65.910000	67.1250	65.870000	67.0925	+0.982%	4,115	+5.976%
2026-04-08	66.600000	66.6700	66.320000	66.4400	+3.197%	17,557	+7.017%
2026-04-07	64.170000	64.6900	63.985000	64.3820	-0.966%	11,490	+10.438%
2026-04-06	63.960000	65.0100	63.960000	65.0100	+1.230%	5,630	+9.371%
2026-04-02	63.340000	64.7700	62.890000	64.2200	-0.372%	11,419	+10.716%
2026-04-01	64.430000	64.8400	64.011800	64.4600	+0.687%	34,958	+10.304%
2026-03-31	63.020000	64.4200	62.840000	64.0200	+3.175%	23,819	+11.062%
2026-03-30	62.930000	62.9300	61.860000	62.0500	-0.815%	6,263	+14.588%
2026-03-27	63.340000	63.3400	62.355000	62.5600	-2.036%	17,278	+13.654%
2026-03-26	64.470000	64.7550	63.760000	63.8600	-1.115%	4,898	+11.340%
2026-03-25	64.570000	64.5850	64.030000	64.5800	+0.498%	40,441	+10.099%
2026-03-24	63.580000	64.6000	63.490800	64.2600	+0.250%	11,757	+10.647%
2026-03-23	63.990000	64.7900	63.960000	64.1000	+2.429%	16,113	+10.923%
2026-03-20	63.180000	63.3001	62.285000	62.5800	-1.958%	13,559	+13.618%
2026-03-19	63.110000	63.8300	63.065000	63.8300	+0.283%	5,334	+11.393%
2026-03-18	64.300000	64.7965	63.650000	63.6500	-1.699%	3,288	+11.708%
2026-03-17	64.610000	65.2851	64.610000	64.7501	+1.009%	18,082	+9.810%
2026-03-16	64.240000	64.5700	64.020000	64.1031	+0.991%	9,735	+10.918%
2026-03-13	64.390000	64.3900	63.435000	63.4743	-0.386%	7,692	+12.017%
2026-03-12	64.510000	64.7650	63.720000	63.7200	-2.375%	14,017	+11.585%
2026-03-11	65.480000	65.7500	65.020000	65.2700	-0.564%	14,464	+8.935%
2026-03-10	65.620000	66.5700	65.535000	65.6400	-0.831%	5,619	+8.321%
2026-03-09	64.630000	66.2000	63.725000	66.1900	+0.045%	7,002	+7.421%
2026-03-06	65.880000	66.1800	65.480000	66.1600	-2.145%	14,745	+7.470%
2026-03-05	67.870000	68.3800	67.090000	67.6100	-0.967%	11,230	+5.165%
2026-03-04	68.470000	68.7600	67.930000	68.2700	+0.338%	34,314	+4.148%
2026-03-03	66.930000	68.2500	66.070000	68.0400	-0.555%	18,296	+4.500%
2026-03-02	68.080000	68.5324	67.455000	68.4200	-1.522%	122,968	+3.920%
2026-02-27	69.100000	69.4777	69.052000	69.4777	-1.212%	3,316	+2.338%
2026-02-26	69.400000	70.3600	69.400000	70.3300	+1.721%	20,682	+1.098%
2026-02-25	69.252000	69.2520	68.630000	69.1400	-0.532%	14,586	+2.838%
2026-02-24	68.980000	69.9200	68.790000	69.5100	+0.915%	41,362	+2.290%
2026-02-23	69.740000	69.7400	68.320000	68.8800	-2.643%	7,127	+3.226%
2026-02-20	69.860000	71.1600	69.860000	70.7500	+0.669%	6,095	+0.497%
2026-02-19	70.690400	70.6904	69.940000	70.2800	-1.486%	80,500	+1.169%
2026-02-18	70.380000	71.6350	70.380000	71.3400	+1.235%	9,384	-0.334%
2026-02-17	70.150000	70.5023	69.645000	70.4700	+0.356%	16,082	+0.897%
2026-02-13	69.960000	70.5000	69.720000	70.2200	+0.724%	4,116	+1.256%
2026-02-12	71.380000	71.7800	69.340000	69.7154	-1.768%	6,314	+1.989%
2026-02-11	71.200000	71.6000	70.930000	70.9700	-0.824%	6,731	+0.186%
2026-02-10	71.340000	72.0000	71.340000	71.5600	+0.647%	16,031	-0.640%
2026-02-09	71.380000	71.3800	71.030000	71.1000	-0.712%	22,851	+0.003%
2026-02-06	70.140000	71.6100	70.140000	71.6100	+2.388%	83,018	-0.710%
2026-02-05	70.640000	70.9400	69.790000	69.9400	-1.284%	46,194	+1.661%
2026-02-04	70.120000	71.2175	70.080000	70.8500	+1.708%	9,027	+0.356%
2026-02-03	69.720000	70.7290	69.231000	69.6600	-0.143%	11,892	+2.070%
2026-02-02	68.750000	69.8600	68.750000	69.7600	+1.351%	6,176	+1.924%
2026-01-30	68.820000	68.9500	68.360000	68.8300	-0.621%	5,991	+3.301%
2026-01-29	69.110000	69.3700	68.680000	69.2600	+0.522%	15,419	+2.659%
2026-01-28	69.700000	69.7296	68.780000	68.9000	-1.069%	14,240	+3.196%
2026-01-27	70.010000	70.0100	69.530000	69.6448	-0.424%	5,926	+2.092%
2026-01-26	70.320000	70.3450	69.912700	69.9417	-0.595%	34,556	+1.659%
2026-01-23	70.780000	70.7800	70.090500	70.3600	-0.887%	72,001	+1.054%
2026-01-22	71.450000	71.9100	70.710000	70.9900	-0.099%	29,750	+0.158%
2026-01-21	70.230000	71.0800	70.230000	71.0600	+1.820%	9,669	+0.059%
2026-01-20	70.350000	70.8000	69.660000	69.7900	-2.310%	11,206	+1.880%
2026-01-16	71.860000	71.8600	71.320000	71.4400	-1.053%	5,584	-0.473%
2026-01-15	71.700000	72.3191	71.610000	72.2000	+0.937%	12,150	-1.521%
2026-01-14	72.060000	72.3150	71.370100	71.5300	-0.969%	10,481	-0.598%
2026-01-13	72.060000	72.2299	71.745600	72.2299	+0.417%	11,083	-1.562%
2026-01-12	71.270000	72.1400	71.185000	71.9300	-0.360%	20,168	-1.151%
2026-01-09	71.960000	72.3500	71.960000	72.1900	+0.824%	9,745	-1.507%
2026-01-08	69.920000	71.9900	69.920000	71.6000	+2.052%	12,985	-0.696%
2026-01-07	70.350000	70.5000	70.160000	70.1600	-0.918%	41,412	+1.343%
2026-01-06	69.620000	70.9300	69.605000	70.8100	+1.593%	12,274	+0.412%
2026-01-05	69.020000	70.2050	69.020000	69.7000	+0.985%	17,782	+2.011%
2026-01-02	68.500000	69.2300	68.469500	69.0200	+0.951%	168,393	+3.016%
2025-12-31	69.050000	69.0500	68.370000	68.3700	-0.884%	5,731	+3.996%
2025-12-30	69.180000	69.1800	68.980000	68.9800	-0.305%	9,348	+3.076%
2025-12-29	69.420000	69.4200	69.149900	69.1910	-0.630%	2,568	+2.762%
2025-12-26	69.530000	69.6800	69.415000	69.6300	+0.173%	5,165	+2.114%
2025-12-24	69.259900	69.6800	69.180000	69.5100	+0.361%	2,361	+2.290%
2025-12-23	69.262200	69.3200	69.120000	69.2600	-0.660%	11,253	+2.659%
2025-12-22	69.840000	69.9300	69.640000	69.7200	+0.144%	6,357	+1.982%
2025-12-19	69.320000	69.6500	69.320000	69.6200	+0.520%	5,372	+2.129%
2025-12-18	69.680000	70.1200	69.240000	69.2600	+0.261%	8,764	+2.659%
2025-12-17	69.302100	69.8700	69.080000	69.0800	-0.592%	9,416	+2.927%
2025-12-16	69.660000	69.8400	69.151200	69.4917	-0.127%	9,221	+2.317%
2025-12-15	69.980000	69.9800	69.420000	69.5800	+0.014%	40,286	+2.187%
2025-12-12	70.520000	70.5400	69.490000	69.5700	-0.784%	14,241	+2.202%
2025-12-11	69.120000	70.1500	69.120000	70.1200	+1.286%	19,311	+1.400%
2025-12-10	67.870000	69.3700	67.870000	69.2300	+2.034%	9,913	+2.704%
2025-12-09	67.660000	68.1952	67.660000	67.8500	-0.074%	7,251	+4.793%
2025-12-08	68.610000	68.6100	67.830000	67.9000	-0.702%	11,161	+4.716%
2025-12-05	67.890000	68.6600	67.890000	68.3800	+0.960%	5,722	+3.981%
2025-12-04	67.600000	67.7800	67.450000	67.7300	-0.499%	6,679	+4.978%
2025-12-03	67.410000	68.2900	67.410000	68.0700	+0.979%	6,036	+4.454%
2025-12-02	67.623659	67.6520	67.250300	67.4100	-0.443%	15,048	+5.477%
2025-12-01	67.450000	68.1401	67.450000	67.7100	+0.118%	4,472	+5.009%
2025-11-28	67.540000	67.7750	67.540000	67.6300	+0.431%	2,586	+5.134%
2025-11-26	66.750000	67.7200	66.570000	67.3400	+1.172%	13,393	+5.586%
2025-11-25	65.610000	66.7400	65.610000	66.5600	+3.146%	5,345	+6.824%
2025-11-24	64.690000	64.9400	64.360000	64.5300	-0.062%	8,137	+10.184%
2025-11-21	63.710000	64.9400	63.500000	64.5700	+3.345%	33,211	+10.116%
2025-11-20	64.025000	64.3600	62.470000	62.4800	-1.665%	16,001	+13.799%
2025-11-19	63.790000	63.7900	63.310000	63.5382	-0.342%	3,144	+11.904%
2025-11-18	63.350100	63.9700	63.220000	63.7563	+0.214%	6,372	+11.521%
2025-11-17	64.990000	64.9900	63.390000	63.6200	-2.408%	79,280	+11.760%
2025-11-14	65.140000	65.5850	65.140000	65.1900	-0.957%	10,493	+9.069%
2025-11-13	66.610000	66.9800	65.820000	65.8200	-1.644%	7,752	+8.025%
2025-11-12	66.600000	67.1050	66.600000	66.9200	+0.791%	14,389	+6.249%
2025-11-11	66.270000	66.5600	66.217500	66.3948	+0.325%	7,094	+7.090%
2025-11-10	66.150000	66.3722	65.859500	66.1800	+0.715%	5,819	+7.437%
2025-11-07	64.380000	65.7100	64.380000	65.7100	+2.034%	6,233	+8.206%
2025-11-06	65.180000	65.1800	64.235000	64.4000	-1.500%	7,356	+10.407%
2025-11-05	64.610000	65.7820	64.550100	65.3807	+1.256%	12,092	+8.751%
2025-11-04	64.660000	64.8900	64.570000	64.5700	-1.510%	14,561	+10.116%
2025-11-03	65.770000	65.7700	64.920800	65.5600	-0.433%	117,705	+8.453%
2025-10-31	65.690000	65.9000	65.320000	65.8453	+0.221%	23,761	+7.983%
2025-10-30	65.795000	66.7050	65.700000	65.7000	-1.024%	5,317	+8.222%
2025-10-29	67.170000	67.4500	66.225000	66.3800	-1.826%	92,845	+7.113%
2025-10-28	67.760000	67.9300	67.540000	67.6144	-0.570%	8,823	+5.158%
2025-10-27	68.130000	68.3200	67.790100	68.0023	+0.670%	6,256	+4.558%
2025-10-24	68.090000	68.1400	67.550000	67.5500	-0.092%	8,843	+5.258%
2025-10-23	67.350000	67.7100	67.215000	67.6125	+0.494%	9,273	+5.161%
2025-10-22	67.790000	67.8210	67.070000	67.2800	-0.825%	26,569	+5.681%
2025-10-21	66.680000	67.9049	66.680000	67.8400	+1.652%	20,257	+4.808%
2025-10-20	66.760000	66.8424	66.660000	66.7375	+0.675%	5,526	+6.540%
2025-10-17	65.820000	66.3500	65.820000	66.2900	+0.375%	4,270	+7.259%
2025-10-16	66.920000	66.9200	65.800000	66.0422	-1.067%	4,312	+7.661%
2025-10-15	67.190000	67.5400	66.742500	66.7542	+0.049%	8,269	+6.513%
2025-10-14	64.830000	66.9500	64.830000	66.7218	+1.897%	5,046	+6.565%
2025-10-13	64.980000	65.5700	64.980000	65.4795	+1.866%	5,948	+8.587%
2025-10-10	66.120000	66.1200	64.280000	64.2800	-2.384%	3,469	+10.613%
2025-10-09	66.870000	66.8700	65.810000	65.8500	-1.200%	7,968	+7.976%
2025-10-08	66.600000	66.8800	66.550000	66.6500	-0.030%	17,231	+6.680%
2025-10-07	67.840000	67.8400	66.500000	66.6700	-1.739%	27,516	+6.648%
2025-10-06	68.530000	68.5300	67.710000	67.8500	-0.630%	23,425	+4.793%
2025-10-03	68.590000	68.6250	68.240300	68.2800	-0.219%	88,630	+4.133%
2025-10-02	68.170000	68.4300	67.877400	68.4300	+0.426%	8,187	+3.905%
2025-10-01	68.020000	68.3100	67.870000	68.1400	-0.117%	47,866	+4.347%
2025-09-30	68.780000	68.7800	67.750000	68.2200	-0.973%	66,052	+4.224%
2025-09-29	68.980000	68.9800	68.270000	68.8900	+0.569%	14,245	+3.211%
2025-09-26	67.815000	68.5000	67.815000	68.5000	+1.271%	6,722	+3.798%
2025-09-25	67.750000	67.7573	67.582000	67.6400	-1.169%	9,667	+5.118%
2025-09-24	68.660000	68.8900	68.330000	68.4400	-0.219%	6,592	+3.889%
2025-09-23	68.660000	69.0500	68.590000	68.5900	+0.190%	5,201	+3.662%
2025-09-22	68.760000	68.7600	68.397500	68.4600	-0.711%	9,962	+3.859%
2025-09-19	69.450000	69.4500	68.850000	68.9500	-0.648%	12,178	+3.121%
2025-09-18	69.370000	69.5700	69.080000	69.4000	+0.521%	82,289	+2.452%
2025-09-17	69.316000	70.2200	68.830000	69.0400	+0.261%	6,265	+2.987%
2025-09-16	69.100000	69.1000	68.450000	68.8600	-0.376%	11,487	+3.256%
2025-09-15	69.350000	69.4400	69.030000	69.1200	-0.014%	38,374	+2.867%
2025-09-12	69.870000	69.8700	69.045000	69.1300	-1.524%	6,761	+2.852%
2025-09-11	69.700000	70.2000	69.700000	70.2000	+1.577%	10,111	+1.285%
2025-09-10	69.640000	69.6400	68.894200	69.1100	-0.875%	5,013	+2.882%
2025-09-09	69.799900	69.8000	69.540000	69.7200	-0.811%	5,589	+1.982%
2025-09-08	70.260000	70.3200	70.010000	70.2900	+0.386%	14,565	+1.155%
2025-09-05	70.390000	70.6810	69.750000	70.0200	-0.043%	7,189	+1.545%
2025-09-04	69.170000	70.0500	69.170000	70.0500	+1.478%	38,922	+1.502%
2025-09-03	68.870000	69.5299	68.870000	69.0300	+0.524%	12,832	+3.001%
2025-09-02	67.690000	68.6900	67.690000	68.6700	-0.087%	21,098	+3.541%
2025-08-29	68.980000	69.0900	68.430000	68.7300	-0.406%	63,407	+3.451%
2025-08-28	69.207200	69.2072	68.585700	69.0100	-0.116%	22,242	+3.031%
2025-08-27	68.650000	69.1300	68.650000	69.0900	+0.568%	39,852	+2.912%
2025-08-26	68.530000	68.8300	68.475400	68.7000	+0.336%	99,732	+3.496%
2025-08-25	68.420000	68.6800	68.420000	68.4700	-0.349%	19,787	+3.844%
2025-08-22	66.810000	68.8153	66.810000	68.7100	+3.230%	17,365	+3.481%
2025-08-21	66.380000	66.6029	66.103200	66.5600	-0.493%	16,988	+6.824%
2025-08-20	67.100000	67.1263	66.680000	66.8900	-0.889%	11,350	+6.297%
2025-08-19	67.550000	68.0555	67.320000	67.4900	0.000%	17,045	+5.352%
2025-08-18	66.970000	67.5700	66.970000	67.4900	+0.656%	18,175	+5.352%
2025-08-15	67.020000	67.1367	66.845000	67.0500	+0.209%	87,136	+6.043%
2025-08-14	66.670000	66.9900	66.490000	66.9100	-1.065%	46,196	+6.265%
2025-08-13	66.190000	67.6300	66.070000	67.6300	+2.516%	7,598	+5.134%
2025-08-12	64.846300	65.9700	64.846300	65.9700	+2.677%	28,241	+7.779%
2025-08-11	64.620000	64.6200	64.140000	64.2500	+0.078%	15,760	+10.664%
2025-08-08	64.660000	64.7000	64.150000	64.2000	-0.453%	10,726	+10.751%
2025-08-07	65.450000	65.4500	64.165000	64.4921	-0.705%	16,160	+10.249%
2025-08-06	64.720000	65.0100	64.470000	64.9500	+0.448%	15,390	+9.472%
2025-08-05	64.790000	64.8800	64.235000	64.6600	-0.093%	26,530	+9.963%
2025-08-04	64.220000	64.7200	64.220000	64.7200	+1.569%	84,732	+9.861%
2025-08-01	63.830000	63.8950	63.335000	63.7200	-1.362%	14,232	+11.585%
2025-07-31	65.390000	65.3900	64.513300	64.6000	-0.508%	24,148	+10.065%
2025-07-30	65.480000	65.5900	64.620000	64.9300	-0.658%	16,893	+9.505%
2025-07-29	65.660000	65.8300	65.200000	65.3600	-1.373%	19,514	+8.785%
2025-07-28	66.480000	66.4800	66.060000	66.2700	-0.060%	16,625	+7.291%
2025-07-25	66.040000	66.3300	65.636381	66.3100	+1.021%	23,269	+7.227%
2025-07-24	66.500000	66.5500	65.590000	65.6400	-1.825%	21,152	+8.321%
2025-07-23	66.570000	66.9800	66.540000	66.8600	+0.936%	27,849	+6.344%
2025-07-22	65.610000	66.3900	65.550000	66.2400	+1.626%	42,423	+7.340%
2025-07-21	65.390000	65.5800	65.147500	65.1800	+0.015%	66,898	+9.085%
2025-07-18	65.440000	65.4400	64.880000	65.1700	-0.138%	47,951	+9.102%
2025-07-17	65.270000	65.3300	64.740000	65.2600	+0.803%	59,080	+8.952%
2025-07-16	64.881100	64.8811	64.290000	64.7400	+0.357%	58,760	+9.827%
2025-07-15	65.800000	65.8000	64.460000	64.5100	-1.811%	115,617	+10.218%
2025-07-14	65.310000	65.7100	65.207000	65.7000	+0.397%	47,967	+8.222%
2025-07-11	65.750000	65.7500	65.400000	65.4400	-1.327%	35,002	+8.652%
2025-07-10	65.750000	66.6000	65.750000	66.3200	+1.345%	51,174	+7.210%
2025-07-09	65.411500	65.4900	65.060500	65.4400	+0.507%	282,041	+8.652%
2025-07-08	65.210000	65.2900	64.830000	65.1100	0.000%	91,975	+9.203%
2025-07-07	65.170000	65.5100	64.769800	65.1100	-0.702%	23,120	+9.203%
2025-07-03	65.530000	65.6800	65.475800	65.5700	+0.337%	20,208	+8.437%
2025-07-02	64.820000	65.3500	64.620000	65.3500	+0.958%	28,204	+8.802%
2025-07-01	63.210000	65.0400	63.210000	64.7300	+2.033%	45,987	+9.844%
2025-06-30	63.630000	63.6300	63.080000	63.4400	+0.174%	94,691	+12.077%
2025-06-27	62.940000	63.5073	62.790000	63.3300	+1.215%	41,374	+12.272%
2025-06-26	62.177200	62.5900	62.000000	62.5700	+0.627%	74,270	+13.636%
2025-06-25	62.850000	62.8500	62.117700	62.1800	-1.098%	10,998	+14.349%
2025-06-24	62.680000	62.9800	62.605000	62.8700	+1.045%	7,998	+13.094%
2025-06-23	61.290000	62.2200	60.940000	62.2200	+1.006%	18,890	+14.275%
2025-06-20	61.800000	61.8050	61.330400	61.6000	+0.555%	36,580	+15.425%
2025-06-18	61.090000	61.6900	61.090000	61.2600	+0.311%	11,558	+16.066%
2025-06-17	61.570000	61.6601	61.000000	61.0700	-1.357%	14,484	+16.427%
2025-06-16	61.310000	62.0095	61.310000	61.9100	+1.960%	23,095	+14.847%
2025-06-13	61.190000	61.6300	60.460000	60.7200	-2.269%	21,861	+17.098%
2025-06-12	62.060000	62.3387	61.980000	62.1300	-0.576%	23,692	+14.441%
2025-06-11	63.230000	63.2300	62.320485	62.4900	-0.699%	16,497	+13.781%
2025-06-10	62.620000	62.9998	62.596000	62.9300	+0.801%	10,326	+12.986%
2025-06-09	62.530000	62.6582	62.300000	62.4300	+0.080%	11,095	+13.891%
2025-06-06	62.440000	62.4400	62.080000	62.3800	+0.890%	12,328	+13.982%
2025-06-05	61.900000	62.2400	61.590000	61.8300	-0.178%	14,002	+14.996%
2025-06-04	62.020000	62.1550	61.750000	61.9400	+0.016%	89,892	+14.792%
2025-06-03	61.280000	62.0500	61.260000	61.9300	+1.127%	22,996	+14.810%
2025-06-02	61.230000	61.2600	60.500000	61.2400	-0.487%	17,548	+16.104%
2025-05-30	61.180000	61.6500	61.120000	61.5400	-0.016%	28,114	+15.538%
2025-05-29	62.240000	62.2400	61.150000	61.5500	-0.372%	8,081	+15.519%
2025-05-28	62.210000	62.2300	61.730000	61.7800	-0.898%	14,503	+15.089%
2025-05-27	61.790000	62.3400	61.460000	62.3400	+2.314%	18,278	+14.055%
2025-05-23	60.590000	61.0809	60.580000	60.9300	-0.749%	69,397	+16.694%
2025-05-22	60.960000	61.6200	60.920000	61.3900	+0.475%	35,272	+15.820%
2025-05-21	61.895000	62.1688	60.960000	61.1000	-2.598%	60,085	+16.370%
2025-05-20	62.920000	63.3000	62.490000	62.7300	-0.429%	43,079	+13.346%
2025-05-19	62.220000	63.1100	62.220000	63.0000	-0.301%	24,131	+12.860%
2025-05-16	62.590000	63.1900	62.470000	63.1900	+1.072%	28,684	+12.521%
2025-05-15	62.200000	62.5200	61.860000	62.5200	+0.257%	51,411	+13.727%
2025-05-14	62.420000	62.7800	62.240000	62.3600	-0.208%	29,039	+14.018%
2025-05-13	62.035000	62.6800	62.035000	62.4900	+1.051%	32,838	+13.781%
2025-05-12	61.730000	62.2100	61.266100	61.8400	+4.266%	62,521	+14.977%
2025-05-09	59.630000	59.6906	59.170100	59.3100	-0.303%	32,183	+19.882%
2025-05-08	58.980000	60.0400	58.920900	59.4900	+1.797%	462,643	+19.519%
2025-05-07	58.060000	58.8400	58.060000	58.4400	+0.950%	34,584	+21.666%
2025-05-06	57.760000	58.3100	57.680000	57.8900	-0.822%	54,739	+22.822%
2025-05-05	58.000000	58.8600	58.000000	58.3700	-0.017%	28,504	+21.812%
2025-05-02	57.710000	58.4600	57.628500	58.3800	+2.818%	78,803	+21.792%
2025-05-01	56.940000	57.3700	56.670000	56.7800	+0.283%	109,936	+25.223%
2025-04-30	55.720000	56.7000	55.125000	56.6200	-0.211%	51,351	+25.577%
2025-04-29	56.210000	56.8200	56.040000	56.7400	+0.389%	71,657	+25.312%
2025-04-28	56.440000	56.9000	55.997636	56.5200	+0.284%	119,377	+25.800%
2025-04-25	56.210000	56.4300	55.900000	56.3600	-0.089%	77,177	+26.157%
2025-04-24	55.390000	56.4500	55.250000	56.4100	+1.731%	58,386	+26.045%
2025-04-23	56.540000	57.3200	55.290000	55.4500	+1.131%	128,221	+28.227%
2025-04-22	53.910000	55.0924	53.840000	54.8300	+2.909%	333,637	+29.677%
2025-04-21	53.650000	53.7600	52.680000	53.2800	-1.570%	119,752	+33.450%
2025-04-17	53.420000	54.3248	53.420000	54.1300	+1.595%	232,402	+31.354%
2025-04-16	53.810000	54.1500	52.730000	53.2800	-1.443%	193,645	+33.450%
2025-04-15	54.270000	54.7600	53.800000	54.0600	-0.405%	665,707	+31.524%
2025-04-14	54.830000	54.8300	53.390000	54.2800	+0.742%	137,663	+30.991%
2025-04-11	53.240000	54.0540	52.510000	53.8800	+0.880%	189,688	+31.963%
2025-04-10	54.480000	54.4800	52.050000	53.4100	-4.540%	175,094	+33.125%
2025-04-09	49.930000	56.2000	49.930000	55.9500	+10.968%	239,391	+27.081%
2025-04-08	53.760000	53.9200	49.825000	50.4200	-3.113%	231,959	+41.019%
2025-04-07	51.130000	54.2600	50.325000	52.0400	-1.885%	217,896	+36.629%
2025-04-04	52.570000	54.2450	51.650000	53.0400	-2.750%	529,372	+34.053%
2025-04-03	56.400000	56.4000	54.391200	54.5400	-8.428%	469,393	+30.367%
2025-04-02	57.600000	59.8200	57.600000	59.5600	+2.126%	212,900	+19.379%
2025-04-01	57.900000	58.4900	57.275000	58.3200	+0.743%	643,995	+21.917%
2025-03-31	56.750000	58.1600	56.330000	57.8900	+0.906%	1,373,662	+22.822%
2025-03-28	58.840000	58.8400	57.370000	57.3700	-3.091%	13,724,902	+23.936%
2025-03-27	59.340000	59.7750	58.690000	59.2000	-1.020%	1,575,104	+20.105%
2025-03-26	60.330000	60.3800	59.431300	59.8100	-0.730%	2,222,771	+18.880%
2025-03-25	60.390000	60.5528	60.040000	60.2500	-0.099%	36,477	+18.011%
2025-03-24	59.310000	60.3700	59.310000	60.3100	+3.147%	41,051	+17.894%
2025-03-21	57.820000	58.7000	57.500000	58.4700	-0.120%	21,022	+21.604%
2025-03-20	58.440000	59.3663	58.440000	58.5400	-0.442%	29,786	+21.459%
2025-03-19	57.730000	59.0580	57.730000	58.8000	+1.871%	100,940	+20.922%
2025-03-18	58.200000	58.2414	57.500000	57.7200	-1.316%	121,527	+23.184%
2025-03-17	57.500000	58.7203	57.500000	58.4900	+1.846%	100,745	+21.562%
2025-03-14	57.040000	57.5400	56.840000	57.4300	+1.844%	196,776	+23.806%
2025-03-13	57.710000	57.7100	55.974100	56.3900	-2.625%	261,856	+26.090%
2025-03-12	58.870000	58.8700	57.380000	57.9100	-0.241%	83,222	+22.780%
2025-03-11	59.170000	59.1700	57.570000	58.0500	-2.091%	128,342	+22.484%
2025-03-10	59.850000	60.1000	58.795000	59.2900	-2.307%	138,983	+19.922%
2025-03-07	60.370000	60.8400	58.910000	60.6900	+0.347%	24,298	+17.156%
2025-03-06	60.820000	61.6400	60.370000	60.4800	-1.722%	51,464	+17.563%
2025-03-05	60.990000	61.6140	60.430800	61.5400	+1.234%	32,307	+15.538%
2025-03-04	61.200000	61.6650	59.841600	60.7900	-2.125%	112,726	+16.963%
2025-03-03	63.820000	64.1200	61.810000	62.1100	-2.127%	24,486	+14.477%
2025-02-28	63.000000	63.4804	62.730000	63.4600	+0.714%	25,767	+12.042%
2025-02-27	64.200000	64.2000	62.960000	63.0100	-1.976%	29,093	+12.842%
2025-02-26	64.660000	65.1000	64.210000	64.2800	+0.062%	37,338	+10.613%
2025-02-25	64.510000	64.5100	63.648000	64.2400	-0.357%	30,376	+10.682%
2025-02-24	64.520000	64.8800	63.840000	64.4700	+0.358%	37,360	+10.287%
2025-02-21	66.510000	66.5100	64.130000	64.2400	-2.961%	30,087	+10.682%
2025-02-20	66.620000	66.6594	65.760000	66.2000	-1.032%	18,841	+7.405%
2025-02-19	66.820000	66.9800	66.640000	66.8900	-0.535%	18,841	+6.297%