Dark

FXG
First Trust Consumer Staples AlphaDEX Fund
stock NYSE ETF

At Close

Aug 10, 2026 2:24:16 PM EDT

64.75USD-0.346%(-0.22)3,707

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-64.97)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

64.97USD-0.008%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	64.6600	64.970000	64.420000	64.5500	-0.654%	3,708	0.000%
2026-08-07	64.8000	65.142300	64.614900	64.9749	+0.011%	6,688	-0.654%
2026-08-06	65.6200	65.620000	64.740000	64.9675	-0.433%	3,043	-0.643%
2026-08-05	65.3100	65.571900	65.130000	65.2500	+0.565%	10,169	-1.073%
2026-08-04	64.3900	65.030000	64.120000	64.8835	+0.450%	8,582	-0.514%
2026-08-03	64.9100	64.910000	64.480100	64.5930	-0.042%	4,815	-0.067%
2026-07-31	65.0400	65.040000	64.580000	64.6199	-1.237%	10,907	-0.108%
2026-07-30	65.8400	65.840000	65.025000	65.4292	-1.360%	7,408	-1.344%
2026-07-29	66.0400	66.591900	66.040000	66.3313	+0.023%	13,493	-2.685%
2026-07-28	65.9300	67.275600	65.930000	66.3160	+1.743%	16,883	-2.663%
2026-07-27	64.6600	65.230000	64.660000	65.1800	+1.558%	13,712	-0.967%
2026-07-24	63.6100	64.180000	63.590000	64.1800	+0.975%	14,552	+0.577%
2026-07-23	64.1200	64.120000	63.160000	63.5600	-1.701%	6,208	+1.558%
2026-07-22	64.8600	65.060000	64.660000	64.6600	+0.373%	3,928	-0.170%
2026-07-21	64.4300	64.590000	64.100877	64.4200	-0.062%	7,196	+0.202%
2026-07-20	64.4100	64.625000	64.178900	64.4600	+0.031%	9,193	+0.140%
2026-07-17	65.0600	65.650000	64.130000	64.4400	-0.448%	9,075	+0.171%
2026-07-16	64.2700	64.815000	64.270000	64.7300	+2.267%	16,652	-0.278%
2026-07-15	63.4300	64.090000	63.295000	63.2950	-0.244%	20,979	+1.983%
2026-07-14	64.2600	64.260000	63.420000	63.4500	-1.261%	6,349	+1.734%
2026-07-13	64.7000	64.830100	64.180000	64.2600	+0.796%	5,162	+0.451%
2026-07-10	63.1100	63.752500	63.110000	63.7525	+1.275%	2,886	+1.251%
2026-07-09	63.0300	63.155000	62.720000	62.9500	-0.537%	10,005	+2.542%
2026-07-08	63.5400	63.579900	63.290000	63.2900	-1.078%	17,048	+1.991%
2026-07-07	64.4300	64.930000	63.855000	63.9800	+0.455%	10,238	+0.891%
2026-07-06	64.1900	64.190000	63.065000	63.6900	-1.026%	7,992	+1.350%
2026-07-02	63.7600	64.350000	63.600000	64.3500	+1.307%	10,439	+0.311%
2026-07-01	62.9200	63.650000	62.920000	63.5200	+1.437%	22,588	+1.622%
2026-06-30	63.4200	63.420000	62.500000	62.6200	-1.355%	23,298	+3.082%
2026-06-29	63.4100	63.710000	63.175000	63.4800	+0.126%	28,073	+1.686%
2026-06-26	62.4200	63.400000	62.420000	63.4000	+1.880%	13,122	+1.814%
2026-06-25	62.1100	62.760000	62.050100	62.2300	-0.591%	38,399	+3.728%
2026-06-24	62.6700	62.835000	62.585000	62.6000	+0.740%	15,430	+3.115%
2026-06-23	61.3800	62.142900	61.380000	62.1400	+2.070%	7,340	+3.878%
2026-06-22	61.3300	61.645000	60.860000	60.8800	-0.923%	21,232	+6.028%
2026-06-18	61.7400	61.740000	61.447000	61.4470	-0.167%	4,030	+5.050%
2026-06-17	62.3600	62.380000	61.440000	61.5500	-2.472%	3,353	+4.874%
2026-06-16	63.4200	63.420000	62.930000	63.1100	-0.142%	4,102	+2.282%
2026-06-15	63.8100	63.810000	63.130000	63.2000	-0.827%	9,019	+2.136%
2026-06-12	63.4300	63.770000	63.380000	63.7269	+0.468%	4,225	+1.292%
2026-06-11	63.4500	63.660000	63.200000	63.4300	+0.089%	18,423	+1.766%
2026-06-10	62.4200	63.450000	62.420000	63.3733	+1.935%	14,368	+1.857%
2026-06-09	61.3900	62.170300	61.195000	62.1703	+1.569%	26,700	+3.828%
2026-06-08	61.5700	61.771400	61.210000	61.2100	-0.880%	7,448	+5.457%
2026-06-05	60.8700	62.080000	60.870000	61.7534	+1.752%	7,863	+4.529%
2026-06-04	61.5640	61.564000	60.411900	60.6900	+0.672%	19,008	+6.360%
2026-06-03	60.1100	60.920000	60.110000	60.2846	+0.060%	8,448	+7.075%
2026-06-02	60.3500	60.510000	60.248300	60.2483	-0.218%	11,320	+7.140%
2026-06-01	60.3400	60.590000	60.250000	60.3800	-0.576%	4,764	+6.906%
2026-05-29	61.0650	61.270000	60.710100	60.7300	-1.196%	15,422	+6.290%
2026-05-28	61.4800	61.570000	61.210000	61.4653	+0.074%	6,207	+5.019%
2026-05-27	60.8500	61.735000	60.850000	61.4200	+1.053%	26,040	+5.096%
2026-05-26	61.2700	61.350000	60.710000	60.7800	-0.983%	13,704	+6.203%
2026-05-22	61.0900	61.460000	60.716500	61.3834	+0.835%	10,174	+5.159%
2026-05-21	60.5300	60.910200	59.930000	60.8753	+0.161%	34,996	+6.036%
2026-05-20	60.5212	60.940000	60.521200	60.7774	+0.249%	2,882	+6.207%
2026-05-19	60.9700	61.485000	60.500000	60.6262	-0.629%	3,818	+6.472%
2026-05-18	60.6400	61.230000	60.490000	61.0100	+0.683%	7,966	+5.802%
2026-05-15	60.7000	60.970000	60.310000	60.5963	-0.056%	8,901	+6.525%
2026-05-14	60.9900	61.290000	60.620000	60.6300	-0.599%	12,227	+6.465%
2026-05-13	61.2200	61.420000	60.829900	60.9952	-0.564%	7,679	+5.828%
2026-05-12	61.1200	61.670000	60.950000	61.3412	+0.561%	33,221	+5.231%
2026-05-11	61.9200	61.920000	60.930000	60.9991	-1.296%	9,491	+5.821%
2026-05-08	62.0800	62.187600	61.780000	61.8001	-0.305%	10,507	+4.450%
2026-05-07	62.2600	62.260000	61.760000	61.9889	-0.929%	9,654	+4.132%
2026-05-06	63.4800	63.480000	62.540000	62.5700	-1.325%	81,616	+3.164%
2026-05-05	63.2700	63.718000	62.640000	63.4100	-0.361%	15,063	+1.798%
2026-05-04	64.1500	64.261300	63.450000	63.6400	-0.994%	10,610	+1.430%
2026-05-01	65.2700	65.270000	64.270000	64.2790	-1.276%	17,662	+0.422%
2026-04-30	64.0500	65.230000	64.050000	65.1100	+1.687%	11,393	-0.860%
2026-04-29	64.5100	64.510000	63.859900	64.0300	-0.898%	17,025	+0.812%
2026-04-28	64.9500	64.950000	64.400000	64.6100	+0.046%	18,328	-0.093%
2026-04-27	64.9300	65.130000	64.570000	64.5800	-0.570%	29,666	-0.046%
2026-04-24	64.9900	64.990000	64.724400	64.9500	-0.123%	2,598	-0.616%
2026-04-23	64.5900	65.030000	64.590000	65.0300	+0.900%	5,100	-0.738%
2026-04-22	64.8300	64.844500	64.320000	64.4500	-0.217%	5,570	+0.155%
2026-04-21	64.9201	64.965000	64.410000	64.5900	-0.524%	22,597	-0.062%
2026-04-20	64.9400	65.095000	64.780900	64.9300	+0.011%	9,670	-0.585%
2026-04-17	64.3500	64.975000	64.350000	64.9229	+0.906%	6,907	-0.574%
2026-04-16	63.9900	64.440000	63.990000	64.3400	+0.689%	11,472	+0.326%
2026-04-15	64.3000	64.300000	63.748800	63.9000	-0.720%	10,342	+1.017%
2026-04-14	64.3100	64.620000	64.310000	64.3632	-0.135%	31,269	+0.290%
2026-04-13	64.9600	64.960000	63.990000	64.4500	-0.806%	11,023	+0.155%
2026-04-10	65.5400	65.610000	64.830000	64.9740	-1.030%	25,853	-0.653%
2026-04-09	64.6800	65.749900	64.680000	65.6500	+1.000%	3,848	-1.676%
2026-04-08	64.6000	65.000000	64.410000	65.0000	+1.357%	4,675	-0.692%
2026-04-07	64.5300	64.660000	64.120000	64.1300	-0.620%	6,055	+0.655%
2026-04-06	64.1700	64.570000	63.990000	64.5300	+0.373%	11,040	+0.031%
2026-04-02	63.7600	64.290000	63.760000	64.2900	+0.721%	58,507	+0.404%
2026-04-01	63.5900	64.060000	63.260000	63.8300	+0.173%	72,156	+1.128%
2026-03-31	63.4700	63.800000	63.140100	63.7200	+0.743%	18,882	+1.303%
2026-03-30	63.3500	63.660000	63.061000	63.2500	+0.285%	15,980	+2.055%
2026-03-27	62.8900	63.410000	62.850000	63.0700	+0.670%	9,639	+2.347%
2026-03-26	62.4700	63.090000	62.390000	62.6500	-0.175%	9,305	+3.033%
2026-03-25	62.5600	62.800000	62.440000	62.7600	+0.803%	47,890	+2.852%
2026-03-24	62.0900	62.939400	62.090000	62.2600	+0.145%	23,876	+3.678%
2026-03-23	62.6500	62.799000	62.140000	62.1700	+0.388%	15,450	+3.828%
2026-03-20	62.9600	62.960000	61.740000	61.9300	-1.495%	39,178	+4.231%
2026-03-19	63.2200	63.420000	62.863800	62.8700	-0.867%	4,061	+2.672%
2026-03-18	64.3900	64.390000	63.380000	63.4200	-1.890%	10,226	+1.782%
2026-03-17	64.6500	65.057400	64.641800	64.6418	+0.313%	5,905	-0.142%
2026-03-16	64.9600	65.170000	64.440000	64.4400	-0.186%	10,735	+0.171%
2026-03-13	64.8100	65.130000	64.560000	64.5600	+0.140%	11,670	-0.015%
2026-03-12	64.8500	65.330000	64.438300	64.4700	-0.892%	16,436	+0.124%
2026-03-11	65.5700	65.570000	64.720000	65.0500	-0.884%	13,984	-0.769%
2026-03-10	65.4700	66.180000	65.470000	65.6300	-0.606%	32,086	-1.646%
2026-03-09	65.8600	66.055000	65.140000	66.0300	-0.332%	27,754	-2.241%
2026-03-06	65.8700	66.290000	65.270100	66.2500	+0.106%	22,041	-2.566%
2026-03-05	66.7600	66.760000	65.979000	66.1800	-1.400%	50,792	-2.463%
2026-03-04	67.8600	67.860000	66.885000	67.1200	-0.974%	23,084	-3.829%
2026-03-03	68.1900	68.230000	67.170000	67.7800	-1.540%	29,626	-4.765%
2026-03-02	69.0005	69.100000	68.650000	68.8400	-0.778%	25,280	-6.232%
2026-02-27	68.5500	69.500000	68.550000	69.3800	+1.137%	12,826	-6.962%
2026-02-26	68.3500	68.600000	68.190000	68.6000	+0.942%	18,200	-5.904%
2026-02-25	68.8700	68.870000	67.528600	67.9600	-1.522%	16,990	-5.018%
2026-02-24	68.3700	69.040000	68.370000	69.0100	+1.151%	23,196	-6.463%
2026-02-23	67.7300	68.410000	67.730000	68.2250	+0.493%	12,128	-5.387%
2026-02-20	67.7100	67.890000	67.480000	67.8900	+0.420%	29,496	-4.920%
2026-02-19	67.6200	67.920000	67.340000	67.6060	-0.006%	8,886	-4.520%
2026-02-18	67.1200	67.730000	66.950000	67.6100	+0.580%	16,190	-4.526%
2026-02-17	68.2100	68.390000	66.640000	67.2200	-1.437%	81,143	-3.972%
2026-02-13	67.9500	68.395000	67.950000	68.2000	+0.309%	16,201	-5.352%
2026-02-12	68.5000	68.775616	67.940000	67.9900	-0.483%	6,271	-5.060%
2026-02-11	67.6600	68.350000	67.660000	68.3200	+0.856%	29,075	-5.518%
2026-02-10	67.9200	68.100000	67.720000	67.7400	-0.236%	10,620	-4.709%
2026-02-09	68.1000	68.110000	67.565000	67.9000	-0.118%	26,063	-4.934%
2026-02-06	67.1800	68.050000	67.180000	67.9800	+1.361%	52,063	-5.046%
2026-02-05	66.9400	67.420000	66.740000	67.0670	+0.580%	21,845	-3.753%
2026-02-04	65.8600	66.960000	65.860000	66.6800	+0.945%	22,931	-3.194%
2026-02-03	65.1000	66.395100	64.950000	66.0560	+1.034%	32,036	-2.280%
2026-02-02	65.3200	65.470000	65.000000	65.3800	+0.184%	105,390	-1.270%
2026-01-30	64.5600	65.280000	64.370000	65.2600	+1.008%	405,650	-1.088%
2026-01-29	64.6700	65.350000	64.500000	64.6090	+0.076%	24,735	-0.091%
2026-01-28	65.1500	65.230000	64.250000	64.5600	-1.018%	23,891	-0.015%
2026-01-27	64.6400	65.224000	64.640000	65.2240	+0.670%	7,546	-1.033%
2026-01-26	64.8500	64.990000	64.600000	64.7900	+0.210%	10,113	-0.370%
2026-01-23	64.5900	64.654500	64.300000	64.6545	+0.168%	13,205	-0.162%
2026-01-22	64.5300	64.920000	64.450000	64.5460	-0.053%	16,788	+0.006%
2026-01-21	64.2600	64.580000	63.918600	64.5800	+0.435%	35,594	-0.046%
2026-01-20	63.4400	64.365000	63.433687	64.3000	+1.005%	28,240	+0.389%
2026-01-16	63.6200	63.730000	63.510000	63.6600	-0.826%	22,924	+1.398%
2026-01-15	63.5900	64.190000	63.590000	64.1900	+0.769%	39,815	+0.561%
2026-01-14	62.5200	63.870000	62.500000	63.7000	+1.904%	19,732	+1.334%
2026-01-13	62.1800	62.530000	62.160000	62.5100	+0.660%	11,953	+3.263%
2026-01-12	61.8200	62.190000	61.592800	62.1000	+0.632%	18,390	+3.945%
2026-01-09	61.1700	61.740000	61.170000	61.7100	+0.998%	22,998	+4.602%
2026-01-08	59.6700	61.300000	59.670000	61.1000	+2.354%	13,789	+5.646%
2026-01-07	60.4000	60.400000	59.695000	59.6950	-1.118%	36,295	+8.133%
2026-01-06	60.4200	60.560000	60.335000	60.3700	+0.033%	23,303	+6.924%
2026-01-05	60.8100	60.810000	60.090000	60.3500	-1.001%	39,999	+6.959%
2026-01-02	60.7700	61.260000	60.260000	60.9600	+0.461%	79,276	+5.889%
2025-12-31	61.0500	61.050000	60.680000	60.6800	-0.606%	92,432	+6.378%
2025-12-30	61.1400	61.220000	61.050000	61.0500	-0.131%	17,954	+5.733%
2025-12-29	61.2200	61.220000	61.010000	61.1300	-0.003%	20,894	+5.595%
2025-12-26	60.9800	61.177400	60.910000	61.1320	+0.167%	16,672	+5.591%
2025-12-24	60.7700	61.050000	60.770000	61.0300	+0.577%	8,305	+5.768%
2025-12-23	61.2500	61.250000	60.672700	60.6800	-0.882%	16,382	+6.378%
2025-12-22	61.2000	61.360000	61.090000	61.2200	-0.090%	15,453	+5.439%
2025-12-19	61.5100	61.570000	61.275200	61.2752	-0.721%	10,986	+5.344%
2025-12-18	61.9800	62.125100	61.720000	61.7200	-0.387%	10,951	+4.585%
2025-12-17	61.9100	62.110000	61.839637	61.9600	+0.194%	20,450	+4.180%
2025-12-16	62.2300	62.230000	61.802300	61.8400	-0.706%	8,351	+4.382%
2025-12-15	62.3600	62.400000	61.990000	62.2800	+0.225%	33,051	+3.645%
2025-12-12	62.1100	62.330000	62.100000	62.1400	-0.129%	9,974	+3.878%
2025-12-11	62.1100	62.408300	62.110000	62.2200	+1.154%	14,490	+3.745%
2025-12-10	61.0100	61.510000	61.010000	61.5100	+0.820%	14,591	+4.942%
2025-12-09	61.5400	61.645000	61.010000	61.0100	-0.541%	10,272	+5.802%
2025-12-08	61.5800	61.580000	61.256400	61.3417	-0.435%	9,650	+5.230%
2025-12-05	61.6437	61.798000	61.540800	61.6100	-0.016%	25,304	+4.772%
2025-12-04	61.8800	61.880000	61.480000	61.6200	-0.275%	10,255	+4.755%
2025-12-03	62.1300	62.490000	61.790000	61.7900	-0.316%	5,785	+4.467%
2025-12-02	62.9000	62.900000	61.731000	61.9858	-1.202%	12,798	+4.137%
2025-12-01	62.7600	63.110000	62.600000	62.7400	-0.207%	11,124	+2.885%
2025-11-28	62.8600	63.010000	62.794900	62.8700	+0.271%	5,841	+2.672%
2025-11-26	62.3410	62.949500	62.341000	62.7000	+0.728%	15,277	+2.951%
2025-11-25	61.8000	62.250000	61.800000	62.2470	+1.528%	8,294	+3.700%
2025-11-24	61.7300	61.730000	61.280600	61.3100	-0.772%	15,585	+5.285%
2025-11-21	61.2000	62.220000	61.200000	61.7869	+1.356%	10,046	+4.472%
2025-11-20	61.4400	61.495000	60.920000	60.9600	-0.441%	16,966	+5.889%
2025-11-19	61.5496	61.630600	61.080000	61.2300	-0.922%	16,130	+5.422%
2025-11-18	61.2600	61.919000	61.260000	61.8000	+0.956%	20,980	+4.450%
2025-11-17	61.8400	61.983600	61.215000	61.2150	-0.915%	38,624	+5.448%
2025-11-14	62.3023	62.302300	61.600000	61.7800	-0.387%	12,184	+4.484%
2025-11-13	61.9900	62.430000	61.990000	62.0200	+0.214%	14,652	+4.079%
2025-11-12	62.2200	62.410000	61.887500	61.8875	-0.387%	13,388	+4.302%
2025-11-11	61.5600	62.233200	61.490100	62.1279	+1.210%	14,808	+3.899%
2025-11-10	61.4000	61.500000	61.220000	61.3853	+0.183%	8,487	+5.155%
2025-11-07	60.7900	61.365000	60.790000	61.2729	+1.165%	5,497	+5.348%
2025-11-06	60.9300	61.010000	60.450000	60.5674	-1.500%	25,795	+6.575%
2025-11-05	61.1800	61.890000	61.180000	61.4900	+0.425%	10,994	+4.976%
2025-11-04	61.0700	61.380000	60.980000	61.2300	-0.065%	12,024	+5.422%
2025-11-03	61.3500	61.400000	60.760000	61.2700	-0.082%	16,926	+5.353%
2025-10-31	61.3300	61.430000	61.110400	61.3200	-0.468%	11,468	+5.267%
2025-10-30	61.9500	62.060000	61.608100	61.6081	-0.246%	9,688	+4.775%
2025-10-29	62.7600	62.770000	61.760000	61.7600	-2.123%	19,968	+4.517%
2025-10-28	63.3600	63.470000	63.010000	63.0996	-0.566%	9,329	+2.299%
2025-10-27	63.3900	63.458800	63.125000	63.4588	+0.473%	12,102	+1.720%
2025-10-24	63.5500	63.550000	63.122000	63.1600	0.000%	11,556	+2.201%
2025-10-23	63.4700	63.470000	63.050400	63.1600	-0.474%	9,425	+2.201%
2025-10-22	63.3700	63.850000	63.230000	63.4611	+0.198%	15,002	+1.716%
2025-10-21	63.6900	63.690000	63.260000	63.3358	-0.607%	25,832	+1.917%
2025-10-20	63.9600	63.980000	63.640700	63.7224	-0.115%	8,616	+1.299%
2025-10-17	62.9800	63.800000	62.980000	63.7955	+1.322%	34,667	+1.183%
2025-10-16	63.1200	63.696700	62.880000	62.9633	-0.120%	20,226	+2.520%
2025-10-15	63.0900	63.580000	62.773800	63.0392	+0.351%	11,590	+2.397%
2025-10-14	61.7600	62.820000	61.740000	62.8185	+1.763%	11,584	+2.756%
2025-10-13	61.9597	61.990500	61.730000	61.7300	-0.385%	17,963	+4.568%
2025-10-10	62.3400	62.450000	61.915000	61.9685	-0.284%	7,502	+4.166%
2025-10-09	62.4000	62.400000	62.050000	62.1450	-0.233%	16,187	+3.870%
2025-10-08	62.4201	62.420100	62.080000	62.2900	-0.559%	17,970	+3.628%
2025-10-07	62.4400	62.640000	62.050000	62.6400	+0.578%	17,814	+3.049%
2025-10-06	62.7413	62.770000	62.252800	62.2800	-1.252%	40,799	+3.645%
2025-10-03	62.9900	63.270000	62.990000	63.0697	+0.254%	14,655	+2.347%
2025-10-02	62.8000	62.960000	62.770000	62.9100	-0.190%	13,663	+2.607%
2025-10-01	62.6000	63.110000	62.600000	63.0300	+0.573%	19,838	+2.412%
2025-09-30	62.4600	62.710000	62.200000	62.6706	+0.707%	14,704	+2.999%
2025-09-29	62.3200	62.320000	61.720000	62.2308	+0.073%	11,407	+3.727%
2025-09-26	61.6400	62.185400	61.580000	62.1854	+1.041%	8,375	+3.803%
2025-09-25	62.6700	62.848100	61.544700	61.5447	-2.615%	14,061	+4.883%
2025-09-24	62.7600	63.309000	62.760000	63.1970	+0.754%	9,165	+2.141%
2025-09-23	62.5300	62.900000	62.530000	62.7240	+0.632%	23,800	+2.911%
2025-09-22	62.8400	62.840000	62.240000	62.3300	-0.804%	11,133	+3.562%
2025-09-19	63.1700	63.170000	62.835000	62.8350	-0.373%	21,601	+2.729%
2025-09-18	63.2200	63.280000	63.070000	63.0700	-0.481%	8,855	+2.347%
2025-09-17	63.7000	64.110000	63.375100	63.3751	-0.526%	9,793	+1.854%
2025-09-16	63.3100	63.730000	63.120000	63.7100	+0.967%	11,808	+1.318%
2025-09-15	64.0900	64.090000	63.090000	63.1000	-1.770%	12,130	+2.298%
2025-09-12	64.6200	64.620000	64.185000	64.2372	-0.660%	10,015	+0.487%
2025-09-11	64.0100	64.760000	64.010000	64.6640	+1.132%	17,896	-0.176%
2025-09-10	64.4000	64.400000	63.400000	63.9400	-0.837%	21,671	+0.954%
2025-09-09	64.4800	64.570000	64.280000	64.4800	-0.111%	22,164	+0.109%
2025-09-08	64.8400	64.840000	64.170000	64.5514	-0.503%	10,400	-0.002%
2025-09-05	64.3600	64.877500	64.360000	64.8775	+0.945%	7,161	-0.505%
2025-09-04	64.4800	64.610000	64.140000	64.2700	+0.062%	6,499	+0.436%
2025-09-03	64.2400	64.240000	63.843100	64.2300	-0.173%	19,273	+0.498%
2025-09-02	64.5100	64.570000	64.110000	64.3412	-0.613%	21,771	+0.325%
2025-08-29	64.2400	64.737800	64.240000	64.7378	+0.921%	7,799	-0.290%
2025-08-28	64.3400	64.410000	63.830000	64.1468	-1.237%	9,873	+0.629%
2025-08-27	64.5200	65.020000	64.520000	64.9500	+0.604%	16,731	-0.616%
2025-08-26	65.1400	65.140000	64.560000	64.5600	-1.088%	31,219	-0.015%
2025-08-25	65.5300	65.560000	65.190000	65.2700	-0.997%	9,613	-1.103%
2025-08-22	65.6500	66.229900	65.650000	65.9270	+0.807%	13,607	-2.089%
2025-08-21	65.2000	65.452900	64.850000	65.3992	+0.014%	19,042	-1.298%
2025-08-20	64.9900	65.850000	64.990000	65.3900	+0.872%	15,906	-1.285%
2025-08-19	64.4980	64.930000	64.498000	64.8250	+1.005%	25,361	-0.424%
2025-08-18	64.3800	64.554100	64.150000	64.1800	-0.249%	13,442	+0.577%
2025-08-15	64.5400	64.650000	64.300000	64.3400	-0.202%	11,552	+0.326%
2025-08-14	64.7600	64.760000	64.306000	64.4700	-0.824%	17,175	+0.124%
2025-08-13	64.2400	65.090000	64.125000	65.0059	+0.929%	10,655	-0.701%
2025-08-12	64.1200	64.580000	64.120000	64.4077	+0.372%	10,572	+0.221%
2025-08-11	64.5300	64.600000	63.995400	64.1692	-0.358%	11,070	+0.593%
2025-08-08	64.4000	64.559800	64.300000	64.4000	+0.468%	8,014	+0.233%
2025-08-07	63.9800	64.135200	63.405000	64.1000	+0.517%	16,577	+0.702%
2025-08-06	63.6400	64.055000	63.460100	63.7700	+0.173%	10,327	+1.223%
2025-08-05	63.6600	63.930000	63.650000	63.6600	+0.095%	13,083	+1.398%
2025-08-04	63.4100	63.810000	63.410000	63.5996	+0.626%	12,250	+1.494%
2025-08-01	63.2296	63.254000	62.700000	63.2041	+0.103%	19,215	+2.129%
2025-07-31	63.7400	63.875000	63.139300	63.1393	-1.545%	10,914	+2.234%
2025-07-30	64.1600	64.700000	63.920000	64.1300	+0.147%	9,980	+0.655%
2025-07-29	63.8900	64.297000	63.820000	64.0360	+0.234%	14,928	+0.803%
2025-07-28	64.1900	64.290000	63.886800	63.8868	-1.218%	7,233	+1.038%
2025-07-25	64.5500	64.835000	64.350000	64.6745	+0.371%	7,517	-0.193%
2025-07-24	65.0000	65.130000	64.360000	64.4355	-0.884%	17,510	+0.178%
2025-07-23	64.5600	65.180000	64.560000	65.0100	+0.979%	12,069	-0.708%
2025-07-22	63.1000	64.390000	63.100000	64.3800	+2.115%	14,766	+0.264%
2025-07-21	63.3800	63.422300	63.046300	63.0463	-0.129%	16,343	+2.385%
2025-07-18	63.6400	63.640000	63.070000	63.1278	-0.570%	25,502	+2.253%
2025-07-17	63.1700	63.530000	62.860000	63.4900	+0.586%	29,409	+1.670%
2025-07-16	62.7500	63.170000	62.480000	63.1202	+0.690%	13,771	+2.265%
2025-07-15	63.5200	63.520000	62.687600	62.6876	-1.326%	26,201	+2.971%
2025-07-14	63.6600	63.775000	63.180000	63.5300	-0.016%	31,650	+1.606%
2025-07-11	63.5300	63.720000	63.060000	63.5400	-0.194%	36,477	+1.590%
2025-07-10	63.4100	64.060000	63.230000	63.6636	+0.208%	88,653	+1.392%
2025-07-09	63.5785	63.578500	63.021000	63.5313	-0.390%	13,817	+1.603%
2025-07-08	63.7400	64.100000	63.660000	63.7800	-0.250%	11,439	+1.207%
2025-07-07	64.4000	64.400000	63.720000	63.9400	-0.714%	19,066	+0.954%
2025-07-03	64.5300	64.530000	64.230000	64.4000	-0.155%	9,017	+0.233%
2025-07-02	64.2000	64.541444	63.970000	64.5000	+0.485%	13,974	+0.078%
2025-07-01	63.3600	64.540000	63.270000	64.1890	+1.436%	57,540	+0.562%
2025-06-30	63.0000	63.290000	62.890000	63.2800	+0.492%	15,916	+2.007%
2025-06-27	63.0900	63.130000	62.710000	62.9700	+0.048%	16,734	+2.509%
2025-06-26	62.9100	63.250000	62.875900	62.9400	-0.396%	15,629	+2.558%
2025-06-25	64.2000	64.200000	63.185100	63.1900	-1.882%	13,137	+2.152%
2025-06-24	64.5000	64.500000	64.320100	64.4020	-0.101%	12,188	+0.230%
2025-06-23	63.9700	64.470000	63.970000	64.4670	+0.777%	9,657	+0.129%
2025-06-20	64.2200	64.249900	63.920000	63.9700	+0.329%	9,814	+0.907%
2025-06-18	63.8900	64.200000	63.760000	63.7600	-0.125%	18,377	+1.239%
2025-06-17	64.1525	64.430000	63.795000	63.8400	-0.530%	21,451	+1.112%
2025-06-16	64.0200	64.530000	64.010000	64.1800	+0.785%	13,159	+0.577%
2025-06-13	63.6000	64.350000	63.570000	63.6800	-0.123%	20,750	+1.366%
2025-06-12	63.0100	63.763000	62.870100	63.7583	+1.091%	7,411	+1.242%
2025-06-11	63.4100	63.410000	62.920000	63.0700	-0.368%	12,071	+2.347%
2025-06-10	63.3500	63.625000	63.150000	63.3030	+0.865%	17,590	+1.970%
2025-06-09	62.8100	62.912100	62.355000	62.7600	-0.030%	20,839	+2.852%
2025-06-06	62.9200	63.010000	62.600100	62.7790	+0.518%	11,665	+2.821%
2025-06-05	62.5000	62.720000	62.410000	62.4553	-0.984%	12,571	+3.354%
2025-06-04	63.5300	63.530000	63.070000	63.0762	-0.581%	92,087	+2.337%
2025-06-03	63.5400	63.640000	63.161400	63.4449	-0.276%	10,617	+1.742%
2025-06-02	63.7400	63.740000	63.300000	63.6207	-0.453%	115,636	+1.461%
2025-05-30	63.7908	64.110000	63.750000	63.9100	+0.282%	7,462	+1.001%
2025-05-29	63.5600	63.800000	63.170000	63.7300	+0.481%	13,683	+1.287%
2025-05-28	63.8700	63.935000	63.425000	63.4250	-0.805%	7,859	+1.774%
2025-05-27	63.4400	63.940000	63.300000	63.9400	+1.155%	16,170	+0.954%
2025-05-23	62.9000	63.320000	62.620000	63.2100	+0.254%	47,997	+2.120%
2025-05-22	63.5000	63.500000	62.820000	63.0500	-0.927%	28,719	+2.379%
2025-05-21	64.7000	64.785000	63.640000	63.6400	-2.136%	11,671	+1.430%
2025-05-20	65.2100	65.305600	64.970000	65.0290	+0.322%	8,452	-0.737%
2025-05-19	64.9600	64.960000	64.590000	64.8200	-0.430%	7,220	-0.417%
2025-05-16	64.2500	65.100000	64.250000	65.1000	+1.355%	11,632	-0.845%
2025-05-15	63.4700	64.230000	63.009000	64.2299	+1.380%	9,788	+0.498%
2025-05-14	63.8100	63.810000	63.325000	63.3558	-0.852%	8,308	+1.885%
2025-05-13	64.3000	64.369000	63.790500	63.9000	-0.591%	96,343	+1.017%
2025-05-12	64.3900	64.720000	63.730200	64.2800	+0.406%	7,941	+0.420%
2025-05-09	64.1100	64.330000	64.020000	64.0200	-0.466%	19,263	+0.828%
2025-05-08	64.4100	64.890000	64.115000	64.3200	-0.155%	497,575	+0.358%
2025-05-07	64.6100	64.710000	64.100000	64.4200	-0.140%	9,713	+0.202%
2025-05-06	64.4891	64.600000	64.240000	64.5100	+0.109%	16,025	+0.062%
2025-05-05	64.4500	64.690000	64.410000	64.4400	-0.232%	8,921	+0.171%
2025-05-02	64.9900	64.990000	64.481500	64.5900	+0.155%	6,034	-0.062%
2025-05-01	65.2900	65.290000	64.490000	64.4900	-1.475%	7,469	+0.093%
2025-04-30	65.0600	65.540000	64.620000	65.4553	+0.453%	7,532	-1.383%
2025-04-29	64.4400	65.170000	64.440000	65.1600	+0.836%	9,407	-0.936%
2025-04-28	64.8800	65.150000	64.350100	64.6200	-0.216%	7,876	-0.108%
2025-04-25	65.0200	65.020000	64.300000	64.7600	-0.339%	9,401	-0.324%
2025-04-24	65.2400	65.240000	64.895000	64.9800	-0.536%	12,341	-0.662%
2025-04-23	66.0200	66.020000	65.000000	65.3300	-0.472%	38,553	-1.194%
2025-04-22	65.1800	65.721500	65.130000	65.6400	+1.510%	16,444	-1.661%
2025-04-21	64.8700	64.870000	64.090000	64.6636	-0.640%	7,484	-0.176%
2025-04-17	64.1000	65.170800	64.080000	65.0800	+1.576%	34,589	-0.814%
2025-04-16	64.5900	64.824300	63.810000	64.0700	-0.512%	24,291	+0.749%
2025-04-15	65.1600	65.160000	64.294200	64.4000	-0.999%	19,474	+0.233%
2025-04-14	64.7200	65.180000	64.639600	65.0500	+0.866%	7,989	-0.769%
2025-04-11	63.3450	64.679900	63.258000	64.4915	+1.593%	8,060	+0.091%
2025-04-10	63.3700	64.009900	62.650000	63.4800	-0.455%	10,604	+1.686%
2025-04-09	60.8300	63.820000	60.750000	63.7700	+4.182%	25,574	+1.223%
2025-04-08	63.7600	63.760000	60.650000	61.2100	-1.734%	77,887	+5.457%
2025-04-07	62.0100	63.120000	61.260000	62.2900	-1.690%	21,808	+3.628%
2025-04-04	65.2600	65.260000	63.201300	63.3609	-4.057%	34,559	+1.877%
2025-04-03	65.1300	66.300000	65.130000	66.0400	+0.441%	15,921	-2.256%
2025-04-02	65.6100	65.750000	65.140000	65.7500	+0.046%	15,987	-1.825%
2025-04-01	65.4600	65.720000	65.130000	65.7200	+0.582%	111,685	-1.780%
2025-03-31	64.6400	65.530000	64.640000	65.3400	+1.083%	21,996	-1.209%
2025-03-28	64.7248	64.850000	64.500000	64.6400	-0.185%	11,802	-0.139%
2025-03-27	64.0200	64.850000	64.020000	64.7600	+0.888%	15,047	-0.324%
2025-03-26	63.1400	64.290000	63.140000	64.1900	+1.850%	14,040	+0.561%
2025-03-25	63.1900	63.335700	62.790000	63.0239	-0.690%	7,438	+2.421%
2025-03-24	63.3400	63.560100	63.260000	63.4620	+0.435%	8,039	+1.714%
2025-03-21	63.3300	63.400000	63.110000	63.1873	-0.491%	5,732	+2.157%
2025-03-20	63.6200	63.770000	63.410000	63.4991	-0.270%	6,166	+1.655%
2025-03-19	63.5300	63.750000	63.170000	63.6711	-0.056%	6,696	+1.380%
2025-03-18	63.9708	64.060000	63.640000	63.7068	-0.601%	13,288	+1.324%
2025-03-17	63.1300	64.215000	63.130000	64.0919	+1.443%	6,366	+0.715%
2025-03-14	63.0000	63.319000	63.000000	63.1800	+0.381%	27,734	+2.168%
2025-03-13	63.1600	63.480000	62.585000	62.9400	-0.317%	11,214	+2.558%
2025-03-12	64.1500	64.150000	62.921600	63.1400	-1.819%	16,532	+2.233%
2025-03-11	65.5900	65.590000	64.310000	64.3100	-1.772%	17,418	+0.373%
2025-03-10	65.5700	66.685000	65.322700	65.4700	-0.257%	49,096	-1.405%
2025-03-07	63.9000	66.019000	63.900000	65.6390	+2.497%	57,092	-1.659%
2025-03-06	63.6200	64.190000	63.590000	64.0400	+0.313%	12,158	+0.796%
2025-03-05	64.0000	64.060000	63.531400	63.8400	+0.346%	14,476	+1.112%
2025-03-04	64.5700	64.850000	63.620000	63.6200	-1.624%	19,722	+1.462%
2025-03-03	65.4200	65.420000	64.450000	64.6700	-0.584%	139,989	-0.186%
2025-02-28	64.8300	65.179700	64.560000	65.0500	+0.900%	11,684	-0.769%
2025-02-27	64.2000	64.670000	64.200000	64.4700	+0.047%	13,961	+0.124%
2025-02-26	64.9900	64.990000	64.270000	64.4400	-2.141%	12,488	+0.171%
2025-02-25	65.4500	65.980000	65.450000	65.8500	+0.702%	11,895	-1.974%
2025-02-24	65.0100	65.870000	65.010000	65.3908	+0.694%	13,938	-1.286%
2025-02-21	64.5000	65.076000	64.500000	64.9400	+0.604%	16,419	-0.601%
2025-02-20	64.4200	64.570000	64.239900	64.5500	-0.186%	24,273	0.000%
2025-02-19	64.3500	64.740000	64.210000	64.6700	+0.279%	16,729	-0.186%