FXL
First Trust Technology AlphaDEX Fund
stockNYSEETF
Market OpenOct 5, 2026 11:01:37 AM EDT
229.60USD+0.677%(+1.54)9,255
229.11Bid229.32Ask0.21SpreadFXL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 229.31 | 229.61 | 229.03 | 229.60 | +0.675% | 9,255 | 0.000% |
| 2026-10-02 | 228.76 | 229.68 | 228.05 | 228.06 | +0.934% | 9,278 | +0.675% |
| 2026-10-01 | 223.17 | 226.70 | 223.12 | 225.95 | +2.240% | 20,526 | +1.615% |
| 2026-09-30 | 221.17 | 222.13 | 220.50 | 221.00 | +0.377% | 27,304 | +3.891% |
| 2026-09-29 | 220.89 | 220.89 | 218.79 | 220.17 | +0.534% | 17,567 | +4.283% |
| 2026-09-28 | 218.27 | 219.54 | 216.79 | 219.00 | -1.369% | 27,895 | +4.840% |
| 2026-09-25 | 222.61 | 223.49 | 221.93 | 222.04 | +0.434% | 922,000 | +3.405% |
| 2026-09-24 | 220.04 | 221.50 | 219.81 | 221.08 | -0.562% | 14,702 | +3.854% |
| 2026-09-23 | 221.62 | 223.07 | 220.26 | 222.33 | -0.081% | 25,268 | +3.270% |
| 2026-09-22 | 221.39 | 222.63 | 220.81 | 222.51 | +0.601% | 19,897 | +3.186% |
| 2026-09-21 | 217.65 | 221.43 | 217.65 | 221.18 | +2.618% | 10,946 | +3.807% |
| 2026-09-18 | 216.46 | 216.46 | 214.23 | 215.54 | +0.040% | 28,221 | +6.524% |
| 2026-09-17 | 214.34 | 215.64 | 213.79 | 215.45 | +2.040% | 10,432 | +6.567% |
| 2026-09-16 | 212.26 | 213.81 | 210.50 | 211.15 | -0.112% | 25,045 | +8.740% |
| 2026-09-15 | 211.77 | 212.66 | 211.03 | 211.38 | -0.309% | 37,821 | +8.618% |
| 2026-09-14 | 211.71 | 213.65 | 211.29 | 212.04 | -1.630% | 6,601 | +8.282% |
| 2026-09-11 | 214.01 | 215.81 | 214.01 | 215.55 | +2.041% | 8,464 | +6.518% |
| 2026-09-10 | 210.67 | 213.05 | 210.48 | 211.24 | -1.089% | 12,114 | +8.692% |
| 2026-09-09 | 214.56 | 215.65 | 213.56 | 213.56 | -0.528% | 8,427 | +7.508% |
| 2026-09-08 | 215.80 | 215.80 | 213.63 | 214.70 | -0.238% | 17,614 | +6.941% |
| 2026-09-04 | 213.75 | 215.60 | 213.52 | 215.21 | +0.739% | 9,480 | +6.686% |
| 2026-09-03 | 211.63 | 214.17 | 210.86 | 213.63 | +1.743% | 12,268 | +7.474% |
| 2026-09-02 | 210.14 | 210.14 | 209.01 | 209.97 | -0.496% | 23,501 | +9.347% |
| 2026-09-01 | 212.58 | 212.58 | 210.30 | 211.02 | -2.238% | 37,132 | +8.805% |
| 2026-08-31 | 214.71 | 216.12 | 214.54 | 215.85 | +0.489% | 17,030 | +6.370% |
| 2026-08-28 | 218.62 | 218.62 | 214.80 | 214.80 | -2.177% | 14,659 | +6.890% |
| 2026-08-27 | 217.58 | 219.58 | 217.51 | 219.58 | +2.824% | 12,017 | +4.563% |
| 2026-08-26 | 210.28 | 213.85 | 210.28 | 213.55 | +0.480% | 39,809 | +7.516% |
| 2026-08-25 | 212.55 | 212.66 | 210.55 | 212.53 | +0.787% | 19,777 | +8.032% |
| 2026-08-24 | 212.25 | 212.25 | 209.29 | 210.87 | -1.699% | 69,403 | +8.882% |
| 2026-08-21 | 215.12 | 215.12 | 212.50 | 214.51 | +0.410% | 17,635 | +7.032% |
| 2026-08-20 | 214.79 | 215.12 | 213.15 | 213.64 | -0.378% | 18,650 | +7.471% |
| 2026-08-19 | 218.23 | 218.23 | 212.48 | 214.45 | -1.180% | 14,513 | +7.065% |
| 2026-08-18 | 219.35 | 220.01 | 216.64 | 217.01 | -3.171% | 34,620 | +5.802% |
| 2026-08-17 | 225.06 | 225.52 | 223.89 | 224.12 | +0.049% | 18,872 | +2.447% |
| 2026-08-14 | 225.56 | 225.56 | 222.75 | 224.01 | -0.406% | 8,465 | +2.497% |
| 2026-08-13 | 221.89 | 225.59 | 221.89 | 224.92 | +1.774% | 23,158 | +2.081% |
| 2026-08-12 | 221.12 | 221.76 | 220.08 | 221.00 | +1.731% | 16,777 | +3.892% |
| 2026-08-11 | 217.21 | 218.67 | 216.30 | 217.24 | +0.592% | 17,898 | +5.690% |
| 2026-08-10 | 217.32 | 218.82 | 215.96 | 215.96 | -0.364% | 31,947 | +6.316% |
| 2026-08-07 | 216.14 | 217.03 | 214.90 | 216.75 | +2.361% | 22,353 | +5.928% |
| 2026-08-06 | 206.25 | 213.40 | 206.25 | 211.75 | +0.317% | 52,631 | +8.430% |
| 2026-08-05 | 214.64 | 215.83 | 211.02 | 211.08 | -1.896% | 28,963 | +8.774% |
| 2026-08-04 | 208.40 | 215.55 | 208.40 | 215.16 | +5.208% | 18,094 | +6.711% |
| 2026-08-03 | 199.54 | 205.08 | 198.88 | 204.51 | +2.255% | 18,872 | +12.268% |
| 2026-07-31 | 201.49 | 203.15 | 197.29 | 200.00 | +1.358% | 31,188 | +14.800% |
| 2026-07-30 | 194.63 | 197.45 | 194.08 | 197.32 | +3.858% | 55,829 | +16.359% |
| 2026-07-29 | 193.28 | 195.67 | 189.75 | 189.99 | -1.956% | 84,752 | +20.848% |
| 2026-07-28 | 193.38 | 194.49 | 189.28 | 193.78 | -1.565% | 56,084 | +18.485% |
| 2026-07-27 | 198.94 | 199.41 | 192.96 | 196.86 | +0.439% | 68,607 | +16.631% |
| 2026-07-24 | 198.46 | 199.45 | 195.89 | 196.00 | -1.433% | 797,925 | +17.143% |
| 2026-07-23 | 198.36 | 201.55 | 197.48 | 198.85 | -0.820% | 43,317 | +15.464% |
| 2026-07-22 | 199.42 | 202.03 | 199.42 | 200.50 | -0.592% | 114,491 | +14.517% |
| 2026-07-21 | 201.17 | 202.01 | 200.03 | 201.69 | +2.287% | 21,342 | +13.838% |
| 2026-07-20 | 198.07 | 199.99 | 196.94 | 197.18 | +0.464% | 51,677 | +16.442% |
| 2026-07-17 | 192.48 | 198.67 | 191.58 | 196.27 | -0.648% | 73,834 | +16.982% |
| 2026-07-16 | 199.74 | 199.97 | 196.67 | 197.55 | -2.416% | 93,311 | +16.224% |
| 2026-07-15 | 207.57 | 207.57 | 199.26 | 202.44 | -1.479% | 49,866 | +13.416% |
| 2026-07-14 | 205.52 | 206.86 | 204.03 | 205.48 | +0.983% | 64,335 | +11.738% |
| 2026-07-13 | 205.50 | 206.53 | 202.40 | 203.48 | -2.003% | 47,247 | +12.837% |
| 2026-07-10 | 209.32 | 209.80 | 206.74 | 207.64 | -1.124% | 47,364 | +10.576% |
| 2026-07-09 | 208.12 | 211.71 | 207.97 | 210.00 | +2.780% | 21,889 | +9.333% |
| 2026-07-08 | 200.75 | 204.42 | 200.26 | 204.32 | +0.561% | 59,066 | +12.373% |
| 2026-07-07 | 204.56 | 205.45 | 199.56 | 203.18 | -2.209% | 80,674 | +13.003% |
| 2026-07-06 | 207.36 | 210.09 | 206.74 | 207.77 | +1.282% | 34,459 | +10.507% |
| 2026-07-02 | 212.31 | 213.54 | 202.97 | 205.14 | -3.366% | 45,423 | +11.924% |
| 2026-07-01 | 213.67 | 215.96 | 212.28 | 212.29 | -2.271% | 124,787 | +8.156% |
| 2026-06-30 | 212.00 | 217.94 | 211.90 | 217.22 | +2.351% | 135,688 | +5.699% |
| 2026-06-29 | 208.60 | 212.51 | 204.91 | 212.23 | +2.457% | 166,729 | +8.185% |
| 2026-06-26 | 205.74 | 207.78 | 205.32 | 207.14 | -1.235% | 6,408,052 | +10.843% |
| 2026-06-25 | 213.55 | 213.55 | 206.31 | 209.73 | +0.769% | 168,983 | +9.474% |
| 2026-06-24 | 208.87 | 210.44 | 205.60 | 208.13 | -0.173% | 325,604 | +10.316% |
| 2026-06-23 | 206.85 | 210.22 | 206.85 | 208.49 | -3.190% | 19,583 | +10.125% |
| 2026-06-22 | 215.66 | 216.72 | 213.16 | 215.36 | +0.687% | 20,524 | +6.612% |
| 2026-06-18 | 213.51 | 214.71 | 211.85 | 213.89 | +2.203% | 83,802 | +7.345% |
| 2026-06-17 | 214.07 | 214.63 | 209.19 | 209.28 | -1.045% | 50,665 | +9.709% |
| 2026-06-16 | 216.49 | 217.41 | 211.37 | 211.49 | -2.332% | 31,080 | +8.563% |
| 2026-06-15 | 217.77 | 217.77 | 216.22 | 216.54 | +2.209% | 13,608 | +6.031% |
| 2026-06-12 | 207.62 | 213.15 | 207.62 | 211.86 | +1.272% | 22,436 | +8.373% |
| 2026-06-11 | 203.52 | 209.48 | 202.70 | 209.20 | +3.729% | 43,579 | +9.751% |
| 2026-06-10 | 204.75 | 208.83 | 201.68 | 201.68 | -2.866% | 61,637 | +13.844% |
| 2026-06-09 | 212.75 | 214.35 | 198.85 | 207.63 | -1.490% | 13,916 | +10.581% |
| 2026-06-08 | 209.54 | 212.88 | 209.36 | 210.77 | +1.826% | 14,824 | +8.934% |
| 2026-06-05 | 216.59 | 216.59 | 206.57 | 206.99 | -6.285% | 20,585 | +10.923% |
| 2026-06-04 | 218.52 | 222.24 | 217.60 | 220.87 | -0.549% | 6,576 | +3.952% |
| 2026-06-03 | 224.20 | 224.20 | 220.02 | 222.09 | -0.879% | 15,583 | +3.382% |
| 2026-06-02 | 220.76 | 224.06 | 220.76 | 224.06 | +2.089% | 8,087 | +2.473% |
| 2026-06-01 | 212.20 | 220.17 | 212.20 | 219.47 | +3.709% | 103,243 | +4.614% |
| 2026-05-29 | 210.46 | 212.41 | 210.21 | 211.63 | +2.431% | 9,313 | +8.494% |
| 2026-05-28 | 205.28 | 207.85 | 203.63 | 206.60 | +0.914% | 61,916 | +11.132% |
| 2026-05-27 | 208.39 | 208.39 | 204.28 | 204.73 | -1.121% | 17,204 | +12.148% |
| 2026-05-26 | 205.18 | 207.61 | 203.69 | 207.05 | +2.404% | 13,136 | +10.891% |
| 2026-05-22 | 198.72 | 202.44 | 198.72 | 202.19 | +3.174% | 8,326 | +13.557% |
| 2026-05-21 | 193.81 | 196.26 | 193.70 | 195.97 | +0.441% | 16,155 | +17.161% |
| 2026-05-20 | 191.35 | 195.11 | 190.26 | 195.11 | +2.635% | 14,445 | +17.677% |
| 2026-05-19 | 189.35 | 191.83 | 189.22 | 190.10 | -0.471% | 10,752 | +20.779% |
| 2026-05-18 | 193.19 | 193.19 | 189.41 | 191.00 | -0.495% | 6,078 | +20.209% |
| 2026-05-15 | 190.66 | 193.40 | 190.34 | 191.95 | -1.082% | 20,230 | +19.614% |
| 2026-05-14 | 193.86 | 195.01 | 193.07 | 194.05 | +0.434% | 12,214 | +18.320% |
| 2026-05-13 | 194.36 | 194.36 | 191.91 | 193.21 | +0.275% | 34,459 | +18.834% |
| 2026-05-12 | 195.30 | 195.30 | 189.63 | 192.68 | -2.465% | 19,257 | +19.161% |
| 2026-05-11 | 197.53 | 198.24 | 197.16 | 197.55 | -0.132% | 18,677 | +16.224% |
| 2026-05-08 | 194.73 | 197.81 | 193.41 | 197.81 | +2.360% | 14,319 | +16.071% |
| 2026-05-07 | 195.92 | 195.92 | 192.66 | 193.25 | -0.709% | 8,187 | +18.810% |
| 2026-05-06 | 194.60 | 194.63 | 191.59 | 194.63 | +0.928% | 12,969 | +17.967% |
| 2026-05-05 | 191.11 | 192.93 | 190.37 | 192.84 | +2.026% | 16,734 | +19.062% |
| 2026-05-04 | 188.49 | 190.63 | 188.21 | 189.01 | +0.622% | 5,043 | +21.475% |
| 2026-05-01 | 186.80 | 188.19 | 185.88 | 187.84 | +1.206% | 9,569 | +22.230% |
| 2026-04-30 | 183.54 | 185.60 | 181.51 | 185.60 | +1.611% | 11,494 | +23.704% |
| 2026-04-29 | 180.89 | 182.66 | 180.89 | 182.66 | +1.120% | 7,429 | +25.696% |
| 2026-04-28 | 180.92 | 181.40 | 179.58 | 180.64 | -1.901% | 26,609 | +27.104% |
| 2026-04-27 | 185.98 | 185.98 | 184.12 | 184.14 | -0.835% | 12,342 | +24.688% |
| 2026-04-24 | 184.81 | 185.93 | 183.87 | 185.69 | +2.011% | 9,516 | +23.647% |
| 2026-04-23 | 181.98 | 183.38 | 179.39 | 182.03 | -1.531% | 25,128 | +26.133% |
| 2026-04-22 | 185.58 | 185.84 | 184.11 | 184.86 | +0.797% | 9,507 | +24.202% |
| 2026-04-21 | 184.32 | 186.52 | 183.34 | 183.40 | +0.161% | 23,549 | +25.192% |
| 2026-04-20 | 181.03 | 183.18 | 181.03 | 183.10 | +1.102% | 29,379 | +25.393% |
| 2026-04-17 | 180.23 | 181.75 | 180.00 | 181.11 | +1.953% | 19,186 | +26.774% |
| 2026-04-16 | 176.07 | 177.74 | 175.71 | 177.64 | +1.509% | 44,617 | +29.250% |
| 2026-04-15 | 174.11 | 175.00 | 173.12 | 175.00 | +1.291% | 7,071 | +31.200% |
| 2026-04-14 | 173.07 | 173.27 | 172.12 | 172.77 | +0.682% | 8,440 | +32.893% |
| 2026-04-13 | 166.11 | 171.72 | 166.11 | 171.60 | +3.218% | 9,159 | +33.800% |
| 2026-04-10 | 168.32 | 168.32 | 166.12 | 166.25 | -0.689% | 8,375 | +38.105% |
| 2026-04-09 | 168.45 | 168.45 | 166.36 | 167.40 | -0.645% | 12,925 | +37.154% |
| 2026-04-08 | 170.92 | 171.05 | 168.28 | 168.49 | +2.470% | 21,173 | +36.269% |
| 2026-04-07 | 163.31 | 164.62 | 162.93 | 164.43 | +0.256% | 24,664 | +39.634% |
| 2026-04-06 | 163.77 | 164.89 | 163.39 | 164.01 | +0.450% | 16,967 | +39.991% |
| 2026-04-02 | 157.88 | 163.78 | 157.88 | 163.28 | +0.818% | 59,695 | +40.621% |
| 2026-04-01 | 160.40 | 163.38 | 160.40 | 161.95 | +1.939% | 29,062 | +41.772% |
| 2026-03-31 | 154.53 | 159.10 | 154.53 | 158.87 | +4.225% | 18,564 | +44.521% |
| 2026-03-30 | 157.32 | 157.39 | 151.62 | 152.43 | -2.276% | 13,109 | +50.627% |
| 2026-03-27 | 157.98 | 158.08 | 155.35 | 155.98 | -2.317% | 36,724 | +47.198% |
| 2026-03-26 | 161.69 | 163.03 | 159.55 | 159.68 | -2.548% | 6,829 | +43.788% |
| 2026-03-25 | 164.17 | 164.93 | 163.14 | 163.85 | +0.790% | 32,681 | +40.124% |
| 2026-03-24 | 161.39 | 163.24 | 160.55 | 162.57 | -0.288% | 13,774 | +41.231% |
| 2026-03-23 | 163.09 | 164.74 | 162.15 | 163.04 | +1.722% | 6,953 | +40.824% |
| 2026-03-20 | 162.71 | 162.71 | 159.39 | 160.28 | -2.177% | 13,991 | +43.249% |
| 2026-03-19 | 159.53 | 164.16 | 159.53 | 163.85 | +0.940% | 9,602 | +40.131% |
| 2026-03-18 | 162.92 | 164.16 | 162.27 | 162.32 | -0.861% | 35,016 | +41.449% |
| 2026-03-17 | 163.72 | 164.92 | 163.41 | 163.73 | +0.931% | 10,438 | +40.231% |
| 2026-03-16 | 162.74 | 163.51 | 162.13 | 162.22 | +1.267% | 9,509 | +41.536% |
| 2026-03-13 | 161.88 | 162.17 | 159.97 | 160.19 | -0.037% | 8,106 | +43.330% |
| 2026-03-12 | 162.16 | 163.38 | 160.25 | 160.25 | -2.239% | 9,353 | +43.276% |
| 2026-03-11 | 163.91 | 165.13 | 163.16 | 163.92 | +0.374% | 11,622 | +40.068% |
| 2026-03-10 | 164.79 | 165.28 | 163.31 | 163.31 | -0.892% | 10,215 | +40.592% |
| 2026-03-09 | 160.42 | 164.78 | 158.92 | 164.78 | +1.568% | 8,971 | +39.337% |
| 2026-03-06 | 161.97 | 164.20 | 161.97 | 162.24 | -1.773% | 16,443 | +41.522% |
| 2026-03-05 | 165.65 | 166.51 | 163.16 | 165.17 | +0.082% | 10,919 | +39.012% |
| 2026-03-04 | 164.52 | 165.77 | 163.97 | 165.03 | +1.332% | 18,537 | +39.126% |
| 2026-03-03 | 161.22 | 164.00 | 159.58 | 162.86 | -2.057% | 18,590 | +40.980% |
| 2026-03-02 | 163.06 | 166.56 | 163.06 | 166.28 | +0.361% | 56,645 | +38.080% |
| 2026-02-27 | 164.13 | 165.68 | 164.13 | 165.68 | -0.681% | 8,078 | +38.578% |
| 2026-02-26 | 167.33 | 167.49 | 165.12 | 166.82 | -0.300% | 7,303 | +37.635% |
| 2026-02-25 | 165.69 | 167.59 | 165.69 | 167.32 | +1.751% | 11,649 | +37.222% |
| 2026-02-24 | 162.60 | 165.39 | 162.60 | 164.44 | +1.663% | 11,987 | +39.625% |
| 2026-02-23 | 165.29 | 165.29 | 161.16 | 161.75 | -2.777% | 8,249 | +41.947% |
| 2026-02-20 | 166.06 | 167.51 | 165.82 | 166.37 | +0.233% | 9,817 | +38.006% |
| 2026-02-19 | 165.24 | 165.98 | 164.90 | 165.98 | -0.382% | 11,481 | +38.328% |
| 2026-02-18 | 165.05 | 167.64 | 164.64 | 166.62 | +1.221% | 6,361 | +37.799% |
| 2026-02-17 | 165.14 | 165.57 | 163.39 | 164.61 | -1.129% | 21,855 | +39.481% |
| 2026-02-13 | 164.11 | 167.41 | 164.11 | 166.49 | +1.605% | 7,847 | +37.906% |
| 2026-02-12 | 169.29 | 170.44 | 162.86 | 163.86 | -3.036% | 11,976 | +40.120% |
| 2026-02-11 | 172.85 | 172.85 | 167.86 | 168.99 | -0.641% | 8,577 | +35.866% |
| 2026-02-10 | 170.60 | 171.63 | 170.08 | 170.08 | -0.012% | 8,598 | +34.995% |
| 2026-02-09 | 167.33 | 170.66 | 167.33 | 170.10 | +0.604% | 21,532 | +34.979% |
| 2026-02-06 | 163.97 | 169.08 | 163.97 | 169.08 | +5.070% | 22,212 | +35.795% |
| 2026-02-05 | 161.21 | 162.51 | 160.07 | 160.92 | -1.306% | 9,131 | +42.680% |
| 2026-02-04 | 164.77 | 164.81 | 160.20 | 163.05 | -1.188% | 30,158 | +40.816% |
| 2026-02-03 | 170.24 | 170.24 | 162.91 | 165.01 | -3.638% | 48,394 | +39.143% |
| 2026-02-02 | 168.79 | 172.39 | 168.79 | 171.24 | +0.949% | 8,932 | +34.081% |
| 2026-01-30 | 171.99 | 172.77 | 169.18 | 169.63 | -2.579% | 14,959 | +35.353% |
| 2026-01-29 | 176.25 | 176.25 | 171.22 | 174.12 | -1.259% | 9,599 | +31.863% |
| 2026-01-28 | 177.28 | 177.51 | 176.00 | 176.34 | +0.142% | 9,006 | +30.203% |
| 2026-01-27 | 176.38 | 176.38 | 175.08 | 176.09 | +0.531% | 15,347 | +30.388% |
| 2026-01-26 | 174.30 | 175.44 | 174.30 | 175.16 | +0.603% | 9,386 | +31.080% |
| 2026-01-23 | 175.10 | 175.11 | 173.66 | 174.11 | -0.727% | 21,001 | +31.871% |
| 2026-01-22 | 176.22 | 176.23 | 174.82 | 175.39 | +0.732% | 7,549 | +30.912% |
| 2026-01-21 | 172.08 | 175.07 | 172.08 | 174.11 | +1.890% | 16,405 | +31.871% |
| 2026-01-20 | 171.18 | 173.42 | 170.81 | 170.88 | -2.153% | 12,034 | +34.363% |
| 2026-01-16 | 176.12 | 176.21 | 174.27 | 174.64 | -0.132% | 13,578 | +31.470% |
| 2026-01-15 | 176.78 | 176.78 | 174.76 | 174.87 | +0.512% | 10,737 | +31.298% |
| 2026-01-14 | 175.00 | 175.19 | 173.04 | 173.98 | -0.665% | 14,796 | +31.969% |
| 2026-01-13 | 175.60 | 175.88 | 174.87 | 175.15 | +0.083% | 17,991 | +31.091% |
| 2026-01-12 | 173.76 | 175.42 | 173.76 | 175.00 | +0.482% | 8,360 | +31.200% |
| 2026-01-09 | 173.62 | 174.57 | 173.60 | 174.16 | +0.864% | 5,508 | +31.833% |
| 2026-01-08 | 173.63 | 173.63 | 171.94 | 172.67 | -0.817% | 6,715 | +32.972% |
| 2026-01-07 | 174.59 | 174.83 | 173.47 | 174.09 | -0.588% | 18,971 | +31.886% |
| 2026-01-06 | 172.31 | 175.13 | 172.31 | 175.12 | +1.968% | 15,582 | +31.110% |
| 2026-01-05 | 171.26 | 172.75 | 171.26 | 171.74 | +1.495% | 14,239 | +33.690% |
| 2026-01-02 | 170.50 | 170.82 | 168.08 | 169.21 | +0.553% | 24,607 | +35.689% |
| 2025-12-31 | 170.40 | 170.40 | 168.28 | 168.28 | -1.302% | 6,411 | +36.439% |
| 2025-12-30 | 171.19 | 171.34 | 170.50 | 170.50 | -0.409% | 12,328 | +34.663% |
| 2025-12-29 | 170.83 | 171.86 | 170.73 | 171.20 | -0.500% | 6,072 | +34.112% |
| 2025-12-26 | 172.10 | 172.26 | 171.80 | 172.06 | +0.064% | 4,924 | +33.442% |
| 2025-12-24 | 171.22 | 172.04 | 171.22 | 171.95 | +0.391% | 2,640 | +33.527% |
| 2025-12-23 | 171.36 | 171.93 | 170.68 | 171.28 | -0.540% | 12,642 | +34.050% |
| 2025-12-22 | 172.63 | 172.63 | 172.03 | 172.21 | +0.837% | 12,036 | +33.326% |
| 2025-12-19 | 168.32 | 171.31 | 168.32 | 170.78 | +1.818% | 9,614 | +34.442% |
| 2025-12-18 | 168.48 | 168.84 | 167.54 | 167.73 | +1.488% | 7,831 | +36.887% |
| 2025-12-17 | 168.75 | 169.13 | 165.27 | 165.27 | -1.892% | 13,487 | +38.924% |
| 2025-12-16 | 168.90 | 169.00 | 167.00 | 168.46 | -0.123% | 12,529 | +36.296% |
| 2025-12-15 | 171.48 | 171.48 | 168.55 | 168.66 | -0.828% | 9,022 | +36.128% |
| 2025-12-12 | 174.53 | 174.53 | 169.56 | 170.07 | -3.056% | 14,106 | +35.000% |
| 2025-12-11 | 174.51 | 175.59 | 173.28 | 175.44 | -0.486% | 14,317 | +30.875% |
| 2025-12-10 | 174.00 | 176.36 | 173.82 | 176.29 | +1.212% | 8,981 | +30.239% |
| 2025-12-09 | 173.08 | 174.85 | 173.08 | 174.18 | -0.011% | 8,095 | +31.818% |
| 2025-12-08 | 173.69 | 174.30 | 173.47 | 174.20 | +0.630% | 17,790 | +31.803% |
| 2025-12-05 | 172.08 | 173.36 | 172.08 | 173.11 | +1.139% | 10,224 | +32.632% |
| 2025-12-04 | 170.65 | 171.69 | 170.15 | 171.16 | +0.328% | 10,750 | +34.143% |
| 2025-12-03 | 168.67 | 170.68 | 168.03 | 170.60 | +0.947% | 21,828 | +34.584% |
| 2025-12-02 | 169.73 | 169.78 | 168.99 | 169.00 | +1.488% | 25,257 | +35.858% |
| 2025-12-01 | 164.64 | 167.57 | 164.43 | 166.52 | +0.211% | 22,888 | +37.879% |
| 2025-11-28 | 166.38 | 166.38 | 165.87 | 166.17 | +1.040% | 2,002 | +38.171% |
| 2025-11-26 | 164.04 | 165.06 | 163.80 | 164.46 | +0.646% | 13,039 | +39.608% |
| 2025-11-25 | 160.46 | 163.62 | 160.46 | 163.40 | +1.569% | 10,742 | +40.510% |
| 2025-11-24 | 158.76 | 161.61 | 158.76 | 160.88 | +2.227% | 26,967 | +42.715% |
| 2025-11-21 | 155.45 | 158.46 | 153.21 | 157.37 | +1.345% | 82,854 | +45.894% |
| 2025-11-20 | 163.44 | 163.54 | 154.93 | 155.29 | -2.959% | 10,911 | +47.856% |
| 2025-11-19 | 159.77 | 161.63 | 159.19 | 160.02 | +0.240% | 10,680 | +43.481% |
| 2025-11-18 | 159.09 | 160.91 | 157.96 | 159.64 | -0.652% | 74,489 | +43.826% |
| 2025-11-17 | 163.35 | 164.15 | 160.11 | 160.69 | -2.311% | 24,877 | +42.888% |
| 2025-11-14 | 160.91 | 166.49 | 160.91 | 164.49 | -0.208% | 8,166 | +39.586% |
| 2025-11-13 | 168.42 | 168.42 | 164.36 | 164.83 | -2.772% | 13,233 | +39.295% |
| 2025-11-12 | 171.66 | 171.78 | 169.53 | 169.53 | -0.599% | 8,056 | +35.433% |
| 2025-11-11 | 171.60 | 171.60 | 169.97 | 170.55 | -1.227% | 19,224 | +34.622% |
| 2025-11-10 | 172.09 | 173.09 | 171.16 | 172.67 | +2.172% | 7,270 | +32.970% |
| 2025-11-07 | 166.50 | 169.00 | 164.30 | 169.00 | +0.147% | 11,237 | +35.858% |
| 2025-11-06 | 172.64 | 172.64 | 168.13 | 168.75 | -2.072% | 10,735 | +36.057% |
| 2025-11-05 | 170.78 | 173.10 | 170.63 | 172.32 | +1.052% | 6,801 | +33.238% |
| 2025-11-04 | 171.79 | 173.79 | 170.53 | 170.53 | -3.086% | 7,407 | +34.639% |
| 2025-11-03 | 177.12 | 177.12 | 174.56 | 175.96 | +0.153% | 10,842 | +30.485% |
| 2025-10-31 | 175.14 | 176.40 | 174.34 | 175.69 | +1.458% | 9,197 | +30.685% |
| 2025-10-30 | 173.94 | 175.22 | 173.16 | 173.16 | -1.191% | 9,876 | +32.591% |
| 2025-10-29 | 176.32 | 176.59 | 174.98 | 175.25 | +0.025% | 11,488 | +31.011% |
| 2025-10-28 | 176.13 | 176.20 | 174.99 | 175.21 | -0.627% | 7,931 | +31.044% |
| 2025-10-27 | 175.95 | 176.31 | 175.74 | 176.31 | +1.739% | 5,550 | +30.222% |
| 2025-10-24 | 173.91 | 174.28 | 173.29 | 173.30 | +0.978% | 7,520 | +32.487% |
| 2025-10-23 | 168.32 | 171.65 | 168.32 | 171.62 | +1.901% | 10,000 | +33.782% |
| 2025-10-22 | 170.84 | 170.84 | 166.75 | 168.42 | -1.473% | 12,003 | +36.326% |
| 2025-10-21 | 169.52 | 171.18 | 169.52 | 170.94 | +0.729% | 11,544 | +34.318% |
| 2025-10-20 | 168.61 | 169.97 | 168.61 | 169.70 | +1.416% | 10,271 | +35.298% |
| 2025-10-17 | 166.58 | 167.48 | 166.34 | 167.33 | -0.072% | 6,673 | +37.214% |
| 2025-10-16 | 170.00 | 170.39 | 167.10 | 167.45 | -0.759% | 11,726 | +37.116% |
| 2025-10-15 | 169.77 | 170.21 | 168.34 | 168.73 | +0.796% | 29,411 | +36.074% |
| 2025-10-14 | 165.94 | 169.00 | 165.94 | 167.40 | -0.849% | 11,295 | +37.157% |
| 2025-10-13 | 167.73 | 168.90 | 167.08 | 168.83 | +2.725% | 6,068 | +35.993% |
| 2025-10-10 | 172.68 | 172.72 | 164.35 | 164.35 | -4.351% | 10,227 | +39.699% |
| 2025-10-09 | 172.62 | 172.62 | 171.01 | 171.83 | -0.451% | 8,308 | +33.620% |
| 2025-10-08 | 169.86 | 172.61 | 169.85 | 172.61 | +2.003% | 12,297 | +33.017% |
| 2025-10-07 | 172.99 | 172.99 | 168.81 | 169.22 | -1.559% | 8,737 | +35.682% |
| 2025-10-06 | 172.72 | 173.67 | 171.90 | 171.90 | +1.178% | 10,432 | +33.566% |
| 2025-10-03 | 171.80 | 171.80 | 169.51 | 169.90 | -0.801% | 15,080 | +35.140% |
| 2025-10-02 | 171.08 | 171.28 | 169.82 | 171.27 | +1.026% | 11,437 | +34.057% |
| 2025-10-01 | 166.73 | 169.56 | 166.73 | 169.53 | +0.917% | 26,166 | +35.433% |
| 2025-09-30 | 168.39 | 168.52 | 166.37 | 167.99 | -0.347% | 9,432 | +36.675% |
| 2025-09-29 | 169.46 | 169.58 | 168.57 | 168.57 | +0.432% | 7,745 | +36.201% |
| 2025-09-26 | 166.95 | 168.00 | 166.32 | 167.85 | +0.467% | 25,016 | +36.789% |
| 2025-09-25 | 166.53 | 167.54 | 165.75 | 167.07 | -1.257% | 31,773 | +37.427% |
| 2025-09-24 | 171.32 | 171.32 | 168.82 | 169.20 | -1.043% | 6,306 | +35.701% |
| 2025-09-23 | 172.81 | 172.81 | 170.54 | 170.98 | -0.910% | 12,512 | +34.285% |
| 2025-09-22 | 170.89 | 172.93 | 170.89 | 172.55 | +0.666% | 4,849 | +33.063% |
| 2025-09-19 | 171.86 | 171.86 | 170.38 | 171.41 | +0.022% | 9,722 | +33.949% |
| 2025-09-18 | 169.47 | 171.64 | 169.47 | 171.37 | +2.245% | 47,554 | +33.979% |
| 2025-09-17 | 167.53 | 168.14 | 166.12 | 167.61 | +0.082% | 6,620 | +36.986% |
| 2025-09-16 | 168.08 | 168.08 | 166.71 | 167.47 | -0.050% | 8,356 | +37.099% |
| 2025-09-15 | 166.67 | 167.78 | 166.67 | 167.55 | +0.912% | 4,021 | +37.030% |
| 2025-09-12 | 167.04 | 167.04 | 166.04 | 166.04 | -0.564% | 5,503 | +38.280% |
| 2025-09-11 | 166.72 | 166.98 | 166.60 | 166.98 | +0.957% | 63,706 | +37.500% |
| 2025-09-10 | 166.38 | 166.84 | 164.71 | 165.40 | +0.455% | 8,851 | +38.816% |
| 2025-09-09 | 164.31 | 164.76 | 163.66 | 164.65 | +0.345% | 65,785 | +39.447% |
| 2025-09-08 | 163.79 | 164.24 | 163.58 | 164.08 | +0.959% | 9,225 | +39.929% |
| 2025-09-05 | 163.00 | 163.00 | 161.13 | 162.52 | +1.590% | 9,726 | +41.271% |
| 2025-09-04 | 158.97 | 159.98 | 157.49 | 159.98 | +0.571% | 11,608 | +43.517% |
| 2025-09-03 | 159.20 | 159.47 | 158.11 | 159.07 | +0.153% | 8,415 | +44.337% |
| 2025-09-02 | 156.97 | 158.83 | 156.80 | 158.83 | -0.954% | 59,733 | +44.557% |
| 2025-08-29 | 161.67 | 161.67 | 160.11 | 160.36 | -1.438% | 4,662 | +43.178% |
| 2025-08-28 | 160.86 | 162.70 | 160.86 | 162.70 | +1.487% | 11,249 | +41.119% |
| 2025-08-27 | 159.27 | 160.44 | 159.27 | 160.31 | +0.892% | 8,456 | +43.218% |
| 2025-08-26 | 159.67 | 159.67 | 158.83 | 158.90 | +0.049% | 45,753 | +44.496% |
| 2025-08-25 | 158.97 | 159.34 | 158.73 | 158.82 | -0.426% | 8,617 | +44.566% |
| 2025-08-22 | 157.36 | 160.20 | 157.36 | 159.50 | +2.381% | 18,123 | +43.950% |
| 2025-08-21 | 155.31 | 156.13 | 154.92 | 155.79 | -0.211% | 9,921 | +47.378% |
| 2025-08-20 | 156.45 | 156.45 | 153.25 | 156.12 | -0.545% | 9,744 | +47.066% |
| 2025-08-19 | 159.78 | 159.78 | 156.89 | 156.98 | -1.814% | 8,663 | +46.265% |
| 2025-08-18 | 158.86 | 159.90 | 158.86 | 159.88 | +0.550% | 10,672 | +43.611% |
| 2025-08-15 | 159.54 | 159.54 | 158.78 | 159.00 | -0.543% | 3,487 | +44.401% |
| 2025-08-14 | 159.73 | 160.06 | 158.95 | 159.87 | -0.939% | 8,376 | +43.618% |
| 2025-08-13 | 160.98 | 161.38 | 160.28 | 161.38 | +0.899% | 6,527 | +42.269% |
| 2025-08-12 | 157.40 | 159.99 | 157.28 | 159.95 | +2.281% | 9,184 | +43.548% |
| 2025-08-11 | 158.97 | 159.24 | 156.12 | 156.38 | -0.988% | 7,190 | +46.822% |
| 2025-08-08 | 158.53 | 158.64 | 157.76 | 157.94 | -0.416% | 5,341 | +45.372% |
| 2025-08-07 | 161.22 | 161.22 | 156.70 | 158.60 | -0.375% | 25,419 | +44.767% |
| 2025-08-06 | 158.34 | 159.26 | 157.19 | 159.20 | +0.738% | 14,223 | +44.224% |
| 2025-08-05 | 160.40 | 160.69 | 158.03 | 158.03 | -1.286% | 43,035 | +45.289% |
| 2025-08-04 | 159.08 | 160.11 | 159.01 | 160.09 | +2.313% | 7,399 | +43.420% |
| 2025-08-01 | 157.86 | 158.22 | 154.91 | 156.47 | -2.353% | 23,585 | +46.736% |
| 2025-07-31 | 163.29 | 163.29 | 160.24 | 160.24 | -1.354% | 10,178 | +43.284% |
| 2025-07-30 | 162.93 | 163.56 | 161.62 | 162.44 | +0.095% | 7,921 | +41.344% |
| 2025-07-29 | 163.67 | 164.45 | 161.62 | 162.29 | -0.120% | 10,309 | +41.479% |
| 2025-07-28 | 161.96 | 162.48 | 161.91 | 162.48 | +0.921% | 6,108 | +41.310% |
| 2025-07-25 | 160.06 | 161.20 | 159.99 | 161.00 | +0.711% | 7,996 | +42.611% |
| 2025-07-24 | 160.29 | 160.29 | 159.34 | 159.86 | -0.103% | 6,825 | +43.626% |
| 2025-07-23 | 159.37 | 160.02 | 159.31 | 160.02 | +0.763% | 6,144 | +43.478% |
| 2025-07-22 | 159.43 | 159.43 | 157.17 | 158.81 | -0.447% | 8,823 | +44.573% |
| 2025-07-21 | 160.04 | 160.52 | 159.53 | 159.53 | +0.129% | 9,415 | +43.926% |
| 2025-07-18 | 159.31 | 159.32 | 158.47 | 159.32 | +0.588% | 7,085 | +44.112% |
| 2025-07-17 | 157.07 | 158.70 | 157.07 | 158.39 | +1.033% | 85,782 | +44.959% |
| 2025-07-16 | 156.93 | 156.93 | 154.88 | 156.77 | +0.073% | 12,546 | +46.457% |
| 2025-07-15 | 157.68 | 157.95 | 156.64 | 156.66 | +0.173% | 10,442 | +46.563% |
| 2025-07-14 | 155.45 | 156.89 | 155.45 | 156.38 | +0.327% | 55,679 | +46.817% |
| 2025-07-11 | 157.13 | 157.13 | 155.72 | 155.88 | -1.292% | 12,545 | +47.297% |
| 2025-07-10 | 160.73 | 160.73 | 157.65 | 157.92 | -1.489% | 10,911 | +45.394% |
| 2025-07-09 | 160.35 | 160.70 | 159.36 | 160.30 | +0.327% | 8,598 | +43.229% |
| 2025-07-08 | 159.62 | 159.99 | 159.11 | 159.78 | +0.681% | 15,193 | +43.697% |
| 2025-07-07 | 159.32 | 159.72 | 158.05 | 158.70 | -0.763% | 12,371 | +44.675% |
| 2025-07-03 | 158.59 | 160.51 | 158.59 | 159.92 | +1.080% | 6,877 | +43.572% |
| 2025-07-02 | 156.57 | 158.25 | 156.10 | 158.21 | +0.952% | 13,670 | +45.122% |
| 2025-07-01 | 156.71 | 157.24 | 155.05 | 156.72 | -0.405% | 15,435 | +46.503% |
| 2025-06-30 | 156.98 | 157.36 | 156.61 | 157.36 | +1.131% | 6,137 | +45.910% |
| 2025-06-27 | 156.13 | 156.90 | 155.14 | 155.60 | -0.337% | 8,726 | +47.560% |
| 2025-06-26 | 155.45 | 156.18 | 155.20 | 156.12 | +0.901% | 9,254 | +47.062% |
| 2025-06-25 | 155.50 | 155.77 | 154.18 | 154.73 | -0.113% | 9,433 | +48.388% |
| 2025-06-24 | 153.39 | 155.07 | 153.39 | 154.90 | +2.071% | 6,713 | +48.220% |
| 2025-06-23 | 150.17 | 151.76 | 149.44 | 151.76 | +0.893% | 9,899 | +51.290% |
| 2025-06-20 | 152.41 | 152.41 | 149.89 | 150.42 | -0.896% | 8,600 | +52.640% |
| 2025-06-18 | 152.53 | 153.03 | 151.32 | 151.78 | -0.377% | 7,564 | +51.272% |
| 2025-06-17 | 152.24 | 153.73 | 152.21 | 152.35 | -0.360% | 10,627 | +50.701% |
| 2025-06-16 | 151.35 | 153.10 | 151.35 | 152.91 | +2.073% | 14,227 | +50.159% |
| 2025-06-13 | 150.47 | 151.74 | 149.70 | 149.80 | -1.764% | 11,580 | +53.271% |
| 2025-06-12 | 152.12 | 153.11 | 152.12 | 152.49 | -0.209% | 16,353 | +50.567% |
| 2025-06-11 | 153.57 | 154.35 | 152.41 | 152.81 | -0.385% | 32,255 | +50.252% |
| 2025-06-10 | 153.30 | 153.77 | 152.44 | 153.40 | +0.363% | 29,614 | +49.674% |
| 2025-06-09 | 153.13 | 153.83 | 152.81 | 152.85 | +0.181% | 36,336 | +50.217% |
| 2025-06-06 | 152.73 | 152.97 | 152.38 | 152.57 | +1.043% | 6,713 | +50.488% |
| 2025-06-05 | 151.74 | 153.09 | 150.31 | 150.99 | -0.072% | 19,379 | +52.058% |
| 2025-06-04 | 150.78 | 151.77 | 150.78 | 151.10 | +0.734% | 12,179 | +51.948% |
| 2025-06-03 | 147.05 | 150.02 | 147.05 | 150.00 | +1.852% | 14,194 | +53.064% |
| 2025-06-02 | 146.51 | 147.43 | 145.51 | 147.27 | +0.245% | 7,493 | +55.899% |
| 2025-05-30 | 146.51 | 146.91 | 144.59 | 146.91 | +0.001% | 5,815 | +56.281% |
| 2025-05-29 | 148.94 | 148.94 | 146.26 | 146.91 | -0.465% | 9,267 | +56.283% |
| 2025-05-28 | 148.76 | 148.76 | 147.60 | 147.60 | -0.924% | 6,558 | +55.556% |
| 2025-05-27 | 148.36 | 149.19 | 148.24 | 148.98 | +1.934% | 6,337 | +54.119% |
| 2025-05-23 | 144.93 | 146.79 | 144.93 | 146.15 | -1.245% | 9,776 | +57.100% |
| 2025-05-22 | 147.55 | 148.89 | 147.30 | 147.99 | +0.333% | 7,190 | +55.145% |
| 2025-05-21 | 149.12 | 150.50 | 147.46 | 147.50 | -1.928% | 12,830 | +55.661% |
| 2025-05-20 | 150.15 | 150.55 | 149.58 | 150.40 | -0.073% | 7,773 | +52.660% |
| 2025-05-19 | 148.65 | 150.80 | 148.65 | 150.51 | -0.404% | 13,311 | +52.548% |
| 2025-05-16 | 150.14 | 151.15 | 150.08 | 151.12 | +0.544% | 15,093 | +51.932% |
| 2025-05-15 | 149.35 | 150.67 | 149.01 | 150.30 | -0.337% | 10,898 | +52.759% |
| 2025-05-14 | 151.22 | 151.83 | 150.56 | 150.81 | +0.027% | 12,113 | +52.245% |
| 2025-05-13 | 148.42 | 151.37 | 148.42 | 150.77 | +2.039% | 10,620 | +52.285% |
| 2025-05-12 | 147.66 | 147.84 | 145.99 | 147.76 | +4.260% | 17,831 | +55.390% |
| 2025-05-09 | 142.69 | 142.92 | 141.34 | 141.72 | -0.120% | 6,655 | +62.010% |
| 2025-05-08 | 141.02 | 143.07 | 140.55 | 141.89 | +1.772% | 36,126 | +61.815% |
| 2025-05-07 | 138.29 | 139.87 | 137.84 | 139.42 | +0.541% | 16,792 | +64.682% |
| 2025-05-06 | 137.66 | 139.01 | 137.66 | 138.67 | -0.837% | 15,700 | +65.573% |
| 2025-05-05 | 138.79 | 140.78 | 138.79 | 139.84 | -0.014% | 45,786 | +64.188% |
| 2025-05-02 | 139.30 | 140.48 | 139.30 | 139.86 | +2.132% | 30,851 | +64.164% |
| 2025-05-01 | 138.08 | 138.93 | 136.94 | 136.94 | +0.381% | 15,936 | +67.665% |
| 2025-04-30 | 133.59 | 136.76 | 132.52 | 136.42 | -0.117% | 16,565 | +68.304% |
| 2025-04-29 | 135.37 | 137.07 | 135.37 | 136.58 | +0.560% | 17,721 | +68.107% |
| 2025-04-28 | 135.74 | 136.48 | 134.06 | 135.82 | +0.303% | 12,606 | +69.047% |
| 2025-04-25 | 133.85 | 135.78 | 133.85 | 135.41 | +0.849% | 12,567 | +69.559% |
| 2025-04-24 | 129.86 | 134.44 | 129.86 | 134.27 | +4.126% | 16,142 | +70.999% |
| 2025-04-23 | 129.64 | 132.22 | 128.74 | 128.95 | +3.254% | 12,376 | +78.054% |
| 2025-04-22 | 123.49 | 125.31 | 123.22 | 124.89 | +2.399% | 18,054 | +83.847% |
| 2025-04-21 | 123.38 | 123.75 | 120.71 | 121.96 | -2.445% | 37,602 | +88.258% |
| 2025-04-17 | 125.64 | 125.66 | 124.08 | 125.02 | +0.078% | 16,438 | +83.655% |
| 2025-04-16 | 125.29 | 127.01 | 123.11 | 124.92 | -2.070% | 15,326 | +83.798% |
| 2025-04-15 | 126.89 | 128.16 | 126.87 | 127.56 | 0.000% | 20,104 | +79.994% |