Dark

FXO
First Trust Financials AlphaDEX Fund
stock NYSE ETF

At Close

Aug 10, 2026 3:59:51 PM EDT

66.21USD-0.466%(-0.31)54,321

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-66.52)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

66.22USD+0.015%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	66.3500	66.585000	66.150000	66.2200	-0.451%	54,323	0.000%
2026-08-07	66.5000	66.670000	66.160000	66.5200	-0.187%	47,752	-0.451%
2026-08-06	67.1700	67.270000	66.460000	66.6449	-0.356%	26,731	-0.638%
2026-08-05	67.1900	67.380000	66.770000	66.8829	-0.070%	42,941	-0.991%
2026-08-04	66.3200	67.070000	66.230000	66.9300	+0.708%	130,789	-1.061%
2026-08-03	66.1200	66.660000	66.111100	66.4596	+0.898%	68,972	-0.361%
2026-07-31	65.7800	66.010000	65.640200	65.8683	-0.268%	19,332	+0.534%
2026-07-30	66.4000	66.440000	65.300000	66.0450	-0.113%	92,521	+0.265%
2026-07-29	66.3900	66.655000	66.075000	66.1200	-1.117%	59,727	+0.151%
2026-07-28	65.7800	66.870000	65.780000	66.8669	+2.056%	26,410	-0.967%
2026-07-27	65.3200	65.800000	65.320000	65.5200	+0.739%	25,279	+1.068%
2026-07-24	64.0900	65.190000	64.090000	65.0391	+1.534%	22,560	+1.816%
2026-07-23	63.9600	64.060000	63.650000	64.0565	-0.398%	23,495	+3.377%
2026-07-22	64.5000	64.570000	64.120000	64.3127	-0.337%	34,651	+2.966%
2026-07-21	64.7300	64.730000	64.350000	64.5300	-0.495%	24,389	+2.619%
2026-07-20	65.1700	65.170000	64.740000	64.8507	-0.395%	17,699	+2.111%
2026-07-17	65.0700	65.745000	64.944000	65.1080	-0.064%	27,541	+1.708%
2026-07-16	64.2500	65.180000	64.250000	65.1500	+1.562%	43,627	+1.642%
2026-07-15	64.0200	64.630000	63.960000	64.1481	-0.190%	44,013	+3.230%
2026-07-14	64.2700	64.790000	64.140000	64.2700	-0.511%	43,393	+3.034%
2026-07-13	64.3600	64.610000	64.080000	64.6000	+0.701%	36,585	+2.508%
2026-07-10	64.2800	64.440000	63.860000	64.1500	+0.391%	39,626	+3.227%
2026-07-09	63.6600	64.160000	63.530100	63.9000	+0.582%	78,636	+3.631%
2026-07-08	64.3900	64.390000	63.520000	63.5300	-1.717%	74,864	+4.234%
2026-07-07	64.6700	65.160000	64.620000	64.6400	+0.186%	71,496	+2.444%
2026-07-06	63.8800	64.575000	63.880000	64.5200	+0.891%	116,753	+2.635%
2026-07-02	63.7900	63.950000	63.365000	63.9500	+0.756%	52,652	+3.550%
2026-07-01	62.5200	63.850000	62.520000	63.4700	+1.617%	109,921	+4.333%
2026-06-30	62.6400	62.889000	62.440000	62.4600	-0.383%	46,133	+6.020%
2026-06-29	62.4500	62.700000	62.190000	62.7000	+0.336%	31,466	+5.614%
2026-06-26	61.6900	62.515000	61.690000	62.4900	+1.461%	39,602	+5.969%
2026-06-25	61.8300	62.610000	61.500100	61.5900	-0.613%	30,840	+7.517%
2026-06-24	62.0800	62.400000	61.930000	61.9700	-0.225%	60,905	+6.858%
2026-06-23	61.4700	62.160000	61.470000	62.1100	+1.058%	26,358	+6.617%
2026-06-22	61.1900	61.765000	61.190000	61.4600	+0.721%	35,841	+7.745%
2026-06-18	61.4900	61.585000	60.810000	61.0200	-0.278%	48,722	+8.522%
2026-06-17	61.5100	62.230000	60.970000	61.1900	-0.794%	43,227	+8.220%
2026-06-16	61.4600	61.880000	61.460000	61.6800	+0.966%	47,197	+7.361%
2026-06-15	61.6600	61.945000	61.080000	61.0900	-0.375%	44,951	+8.397%
2026-06-12	60.7500	61.415100	60.690000	61.3200	+1.222%	57,009	+7.991%
2026-06-11	60.3600	60.690000	60.096000	60.5800	+0.732%	36,486	+9.310%
2026-06-10	60.0300	60.640000	60.030000	60.1400	+0.167%	48,599	+10.110%
2026-06-09	59.5500	60.410000	59.550000	60.0400	+1.197%	116,584	+10.293%
2026-06-08	59.7400	59.950000	59.320000	59.3300	-0.653%	37,602	+11.613%
2026-06-05	59.0600	59.870000	59.060000	59.7200	+1.083%	64,223	+10.884%
2026-06-04	58.3600	59.300000	58.360000	59.0800	+2.126%	33,833	+12.085%
2026-06-03	58.2500	58.250000	57.680600	57.8500	-1.145%	66,105	+14.468%
2026-06-02	58.0900	58.770000	58.090000	58.5200	+0.395%	117,571	+13.158%
2026-06-01	58.1200	58.560000	58.120000	58.2900	-0.342%	29,864	+13.604%
2026-05-29	58.4700	58.820000	58.330000	58.4900	-0.034%	120,390	+13.216%
2026-05-28	58.7100	58.880000	58.470000	58.5100	-0.628%	74,549	+13.177%
2026-05-27	59.4800	59.770000	58.800000	58.8800	-1.175%	119,710	+12.466%
2026-05-26	59.5800	59.835000	59.400000	59.5800	+0.252%	62,886	+11.145%
2026-05-22	59.6300	59.680000	59.360000	59.4300	+0.017%	27,752	+11.425%
2026-05-21	59.1000	59.470000	58.720000	59.4200	+0.017%	44,933	+11.444%
2026-05-20	58.8800	59.460000	58.300000	59.4100	+1.382%	62,983	+11.463%
2026-05-19	59.0500	59.140000	58.550000	58.6000	-0.896%	78,524	+13.003%
2026-05-18	58.3800	59.340000	58.380000	59.1300	+1.302%	118,101	+11.991%
2026-05-15	58.4200	58.565000	58.200000	58.3700	-0.273%	31,901	+13.449%
2026-05-14	58.4300	58.840000	58.430000	58.5300	+0.792%	48,244	+13.139%
2026-05-13	58.6600	58.660000	57.935000	58.0700	-1.208%	40,301	+14.035%
2026-05-12	58.7000	58.949900	58.210000	58.7800	+0.017%	24,827	+12.657%
2026-05-11	59.3000	59.330000	58.630000	58.7700	-0.860%	159,399	+12.677%
2026-05-08	59.4100	59.410000	59.040000	59.2800	+0.084%	26,253	+11.707%
2026-05-07	59.6500	59.750000	59.155000	59.2300	-1.019%	32,656	+11.801%
2026-05-06	59.9600	60.240000	59.790000	59.8400	+0.555%	50,495	+10.662%
2026-05-05	59.1800	59.750000	59.070000	59.5100	+0.813%	64,930	+11.275%
2026-05-04	59.3600	59.845000	58.920000	59.0300	-1.073%	170,495	+12.180%
2026-05-01	60.1100	60.385000	59.650000	59.6700	-0.567%	34,227	+10.977%
2026-04-30	59.2700	60.100000	58.900000	60.0100	+0.908%	41,427	+10.348%
2026-04-29	60.1000	60.250000	59.340000	59.4700	-1.065%	73,767	+11.350%
2026-04-28	60.2300	60.575000	59.990000	60.1100	+0.334%	66,980	+10.165%
2026-04-27	59.4100	60.065000	59.410000	59.9100	+0.723%	59,047	+10.532%
2026-04-24	59.8900	59.969900	59.425000	59.4800	-0.867%	88,593	+11.332%
2026-04-23	59.8600	60.230000	59.440000	60.0000	+0.167%	52,276	+10.367%
2026-04-22	60.3800	60.380000	59.700000	59.9000	-0.416%	87,239	+10.551%
2026-04-21	60.3800	60.789900	60.080000	60.1500	-0.265%	34,104	+10.091%
2026-04-20	59.9600	60.590000	59.960000	60.3100	+0.216%	72,910	+9.799%
2026-04-17	59.6700	60.750000	59.644000	60.1800	+1.638%	107,018	+10.037%
2026-04-16	59.3300	59.580000	59.050000	59.2100	-0.269%	141,392	+11.839%
2026-04-15	59.2100	59.650000	59.005000	59.3700	+0.525%	67,235	+11.538%
2026-04-14	58.9100	59.235000	58.774600	59.0600	+0.221%	53,745	+12.123%
2026-04-13	57.7400	58.940000	57.740000	58.9300	+1.516%	56,101	+12.371%
2026-04-10	58.6900	58.700000	58.000000	58.0500	-1.124%	86,823	+14.074%
2026-04-09	58.1100	59.010000	58.110000	58.7100	+0.651%	73,610	+12.792%
2026-04-08	58.0800	58.439900	58.080000	58.3300	+2.477%	41,255	+13.526%
2026-04-07	56.7100	57.110000	56.710000	56.9200	-0.088%	72,385	+16.339%
2026-04-06	56.4700	56.970000	56.470000	56.9700	+0.796%	54,423	+16.237%
2026-04-02	55.5600	56.780000	55.420000	56.5200	+0.426%	42,726	+17.162%
2026-04-01	56.4800	56.775000	56.145000	56.2800	+0.160%	162,808	+17.662%
2026-03-31	55.6500	56.465000	55.240000	56.1900	+2.294%	145,342	+17.850%
2026-03-30	54.9700	55.430000	54.630000	54.9300	+0.863%	119,715	+20.553%
2026-03-27	55.5300	55.610000	54.400000	54.4600	-2.331%	87,666	+21.594%
2026-03-26	55.5900	56.100000	55.500000	55.7600	-1.029%	121,310	+18.759%
2026-03-25	56.6800	56.990000	56.015900	56.3400	+0.249%	310,434	+17.536%
2026-03-24	55.6900	56.605000	55.690000	56.2000	+0.160%	36,255	+17.829%
2026-03-23	56.2600	56.820000	55.960000	56.1100	+1.501%	148,187	+18.018%
2026-03-20	55.4400	55.515000	54.920000	55.2800	-0.360%	91,482	+19.790%
2026-03-19	55.3800	55.780000	55.090000	55.4800	-0.359%	61,873	+19.358%
2026-03-18	56.1000	56.407600	55.655000	55.6800	-1.299%	79,246	+18.930%
2026-03-17	56.4200	56.985000	56.410000	56.4130	+0.755%	93,039	+17.384%
2026-03-16	56.2000	56.755000	55.990000	55.9900	+0.467%	424,077	+18.271%
2026-03-13	56.2300	56.560000	55.715000	55.7300	-0.268%	103,283	+18.823%
2026-03-12	55.9300	56.190000	55.645000	55.8800	-1.324%	156,079	+18.504%
2026-03-11	57.0500	57.110000	56.220000	56.6300	-0.979%	226,556	+16.934%
2026-03-10	57.5073	58.160000	56.880000	57.1900	-0.383%	245,253	+15.789%
2026-03-09	56.9900	57.630000	56.080000	57.4100	-0.451%	163,948	+15.346%
2026-03-06	57.6500	57.710000	56.720000	57.6700	-1.855%	118,970	+14.826%
2026-03-05	58.7700	59.180000	58.310000	58.7600	-0.676%	200,371	+12.696%
2026-03-04	59.1500	59.330000	58.730000	59.1600	+0.373%	132,273	+11.934%
2026-03-03	58.4300	59.290000	57.680000	58.9400	-1.058%	311,198	+12.352%
2026-03-02	58.2000	59.860200	58.140000	59.5700	+1.052%	571,894	+11.163%
2026-02-27	59.7800	59.860000	58.430000	58.9500	-2.498%	16,144,540	+12.332%
2026-02-26	60.0000	60.680000	59.875000	60.4600	+0.935%	1,132,478	+9.527%
2026-02-25	59.4800	59.970000	59.195000	59.9000	+1.182%	1,357,330	+10.551%
2026-02-24	58.7000	59.350000	58.575000	59.2000	+0.629%	161,782	+11.858%
2026-02-23	60.3900	60.670000	58.760000	58.8300	-3.033%	92,884	+12.562%
2026-02-20	60.2600	60.690000	59.830000	60.6700	+0.530%	149,048	+9.148%
2026-02-19	60.5600	60.620000	59.940000	60.3500	-0.854%	157,895	+9.727%
2026-02-18	60.6100	61.057500	60.610000	60.8700	+0.512%	60,109	+8.789%
2026-02-17	60.2800	60.980000	60.170000	60.5600	+0.665%	206,207	+9.346%
2026-02-13	59.9200	60.360100	59.490000	60.1600	+0.217%	488,483	+10.073%
2026-02-12	61.1100	61.380000	59.540000	60.0300	-1.283%	71,109	+10.312%
2026-02-11	61.7100	61.785000	60.700000	60.8100	-1.122%	59,039	+8.897%
2026-02-10	61.5700	61.940000	60.950000	61.5000	-0.405%	45,484	+7.675%
2026-02-09	62.0100	62.340000	61.740000	61.7500	-0.739%	52,644	+7.239%
2026-02-06	61.7500	62.368900	61.750000	62.2100	+1.584%	60,803	+6.446%
2026-02-05	61.5000	61.829500	61.130000	61.2400	-0.906%	34,543	+8.132%
2026-02-04	61.3200	62.116700	61.320000	61.8000	+0.980%	47,157	+7.152%
2026-02-03	61.3100	61.950000	60.770000	61.2000	-0.196%	70,448	+8.203%
2026-02-02	60.9500	61.510400	60.650000	61.3200	+0.558%	123,277	+7.991%
2026-01-30	60.9400	61.145000	60.551100	60.9800	-0.262%	87,128	+8.593%
2026-01-29	60.8800	61.370000	60.440000	61.1400	+0.874%	67,739	+8.309%
2026-01-28	60.5200	60.900000	60.470000	60.6100	-0.082%	46,646	+9.256%
2026-01-27	60.9200	60.920000	60.425000	60.6600	-0.230%	35,790	+9.166%
2026-01-26	60.5800	61.015000	60.526600	60.8000	+0.579%	91,274	+8.914%
2026-01-23	61.1500	61.150000	60.255000	60.4500	-1.403%	2,742,305	+9.545%
2026-01-22	61.3400	61.720100	61.240000	61.3100	+0.196%	70,263	+8.008%
2026-01-21	60.4000	61.520000	60.400000	61.1900	+1.687%	113,599	+8.220%
2026-01-20	60.3300	60.970000	60.060100	60.1750	-1.352%	100,248	+10.046%
2026-01-16	61.1500	61.320000	60.910000	61.0000	-0.294%	84,802	+8.557%
2026-01-15	60.8700	61.560000	60.870000	61.1800	+0.625%	35,450	+8.238%
2026-01-14	60.3100	60.866900	60.310000	60.8000	+0.712%	51,374	+8.914%
2026-01-13	61.3200	61.320000	60.270000	60.3700	-1.485%	95,605	+9.690%
2026-01-12	61.3600	61.480000	61.101700	61.2800	-0.841%	105,530	+8.061%
2026-01-09	62.1400	62.360000	61.770000	61.8000	-0.290%	194,913	+7.152%
2026-01-08	61.4300	62.330000	61.430000	61.9800	+0.830%	47,970	+6.841%
2026-01-07	62.0800	62.080000	61.330000	61.4700	-1.078%	44,176	+7.727%
2026-01-06	61.8800	62.215000	61.645000	62.1400	+0.161%	94,013	+6.566%
2026-01-05	60.6600	62.440100	60.660000	62.0400	+2.208%	83,841	+6.738%
2026-01-02	60.4700	60.840000	60.077500	60.7000	+0.580%	139,247	+9.094%
2025-12-31	60.8800	60.940000	60.330000	60.3500	-0.871%	57,575	+9.727%
2025-12-30	61.2400	61.240000	60.880000	60.8800	-0.376%	39,117	+8.771%
2025-12-29	61.4700	61.470000	61.043528	61.1100	-0.586%	50,312	+8.362%
2025-12-26	61.5800	61.638800	61.340000	61.4700	-0.243%	18,267	+7.727%
2025-12-24	61.5500	61.800000	61.400000	61.6200	+0.260%	21,036	+7.465%
2025-12-23	61.5700	61.810000	61.460000	61.4600	-0.324%	82,689	+7.745%
2025-12-22	61.1700	61.705000	60.840000	61.6600	+0.917%	149,207	+7.395%
2025-12-19	60.9100	61.190000	60.900000	61.1000	+0.518%	31,020	+8.380%
2025-12-18	60.9600	61.210000	60.650000	60.7850	+0.256%	26,151	+8.941%
2025-12-17	60.7300	61.158800	60.540000	60.6300	+0.033%	32,389	+9.220%
2025-12-16	60.9100	61.080000	60.385000	60.6100	-0.443%	29,282	+9.256%
2025-12-15	61.3200	61.320000	60.688000	60.8800	-0.164%	72,731	+8.771%
2025-12-12	61.4300	61.430000	60.760000	60.9800	-0.910%	2,798,678	+8.593%
2025-12-11	60.8700	61.720000	60.870000	61.5400	+0.885%	43,256	+7.605%
2025-12-10	59.8500	61.230000	59.850000	61.0000	+1.904%	40,316	+8.557%
2025-12-09	59.5900	60.270000	59.590000	59.8600	+0.419%	44,817	+10.625%
2025-12-08	59.9200	59.920000	59.500000	59.6100	-0.351%	78,040	+11.089%
2025-12-05	59.8300	60.100000	59.790000	59.8200	-0.283%	98,440	+10.699%
2025-12-04	59.6600	60.250000	59.660000	59.9900	+0.427%	49,828	+10.385%
2025-12-03	59.1500	59.735000	59.120000	59.7350	+1.143%	57,525	+10.856%
2025-12-02	59.3900	59.480000	59.060000	59.0600	-0.270%	73,009	+12.123%
2025-12-01	58.9800	59.559900	58.980000	59.2200	-0.320%	180,647	+11.820%
2025-11-28	59.3600	59.630000	59.360000	59.4100	+0.270%	16,311	+11.463%
2025-11-26	58.9400	59.630000	58.830000	59.2500	+0.800%	48,353	+11.764%
2025-11-25	57.9200	58.930000	57.920000	58.7800	+1.643%	57,751	+12.657%
2025-11-24	57.5500	57.930000	57.270000	57.8300	+0.539%	69,810	+14.508%
2025-11-21	56.9200	57.870000	56.700000	57.5200	+1.760%	48,017	+15.125%
2025-11-20	57.6100	58.078600	56.525000	56.5250	-0.972%	95,857	+17.152%
2025-11-19	56.9200	57.200000	56.626400	57.0800	+0.458%	42,715	+16.013%
2025-11-18	56.3000	57.210000	56.290000	56.8200	+0.477%	66,079	+16.543%
2025-11-17	57.9700	57.970000	56.395000	56.5500	-2.618%	177,411	+17.100%
2025-11-14	57.8100	58.370000	57.720000	58.0700	-0.343%	2,701,311	+14.035%
2025-11-13	58.9900	59.210000	58.150000	58.2700	-1.604%	100,769	+13.643%
2025-11-12	59.0280	59.308700	59.028000	59.2200	+1.006%	89,234	+11.820%
2025-11-11	58.4400	58.900000	58.440000	58.6300	+0.325%	77,860	+12.946%
2025-11-10	58.3200	58.717400	58.100000	58.4400	+0.654%	112,769	+13.313%
2025-11-07	57.0900	58.070000	56.875800	58.0600	+1.433%	75,360	+14.054%
2025-11-06	57.8100	58.030000	57.088507	57.2400	-0.659%	81,843	+15.688%
2025-11-05	57.4800	58.020000	57.327500	57.6200	+0.383%	47,844	+14.925%
2025-11-04	56.9400	57.630000	56.940000	57.4000	-0.096%	35,074	+15.366%
2025-11-03	57.3200	57.454900	56.775000	57.4549	-0.044%	168,882	+15.256%
2025-10-31	57.1100	57.570000	57.000000	57.4800	+0.966%	119,609	+15.205%
2025-10-30	56.8000	57.592100	56.800000	56.9300	+0.088%	46,453	+16.318%
2025-10-29	57.2200	57.535000	56.672650	56.8800	-0.992%	97,597	+16.421%
2025-10-28	57.8800	57.880000	57.290000	57.4500	-0.826%	596,264	+15.265%
2025-10-27	58.1500	58.209200	57.820600	57.9287	+0.588%	127,317	+14.313%
2025-10-24	57.5000	57.838800	57.380000	57.5900	+1.046%	31,034	+14.985%
2025-10-23	57.0600	57.210000	56.601600	56.9940	+0.253%	35,721	+16.188%
2025-10-22	57.3100	57.394900	56.495000	56.8500	-0.785%	49,425	+16.482%
2025-10-21	57.0700	57.589500	57.007800	57.3000	+0.261%	125,963	+15.567%
2025-10-20	56.7100	57.269800	56.640000	57.1510	+1.439%	31,567	+15.868%
2025-10-17	56.0300	56.423300	55.900000	56.3400	+0.986%	56,297	+17.536%
2025-10-16	57.7400	57.740000	55.640000	55.7900	-3.677%	42,481	+18.695%
2025-10-15	58.9300	58.930000	57.650000	57.9200	-1.278%	61,487	+14.330%
2025-10-14	57.2600	58.970000	57.260000	58.6700	+1.593%	75,227	+12.869%
2025-10-13	57.5600	57.910000	57.230000	57.7500	+1.565%	84,827	+14.667%
2025-10-10	58.8900	59.100000	56.860000	56.8600	-3.102%	63,267	+16.461%
2025-10-09	59.0300	59.190000	58.545000	58.6800	-0.526%	83,575	+12.849%
2025-10-08	59.3900	59.433200	58.920000	58.9900	-0.287%	83,841	+12.256%
2025-10-07	59.5200	59.640000	59.040000	59.1600	-0.287%	41,115	+11.934%
2025-10-06	59.8700	59.940100	59.156000	59.3300	-0.168%	51,126	+11.613%
2025-10-03	59.1500	59.600000	59.150000	59.4300	+0.746%	153,751	+11.425%
2025-10-02	58.8200	59.080000	58.447400	58.9900	+0.460%	41,135	+12.256%
2025-10-01	59.1100	59.165000	58.690000	58.7200	-1.128%	296,349	+12.772%
2025-09-30	59.5800	59.800933	58.640000	59.3900	-0.235%	45,088	+11.500%
2025-09-29	59.8200	59.820000	59.170000	59.5300	-0.034%	44,854	+11.238%
2025-09-26	59.4100	59.885000	59.262700	59.5500	+0.727%	49,128	+11.201%
2025-09-25	58.9908	59.380000	58.850000	59.1200	-0.779%	78,870	+12.009%
2025-09-24	60.0400	60.040000	59.470000	59.5840	-0.478%	63,373	+11.137%
2025-09-23	59.9800	60.640000	59.775000	59.8700	-0.133%	45,673	+10.606%
2025-09-22	59.9800	60.140000	59.820000	59.9500	-0.613%	67,084	+10.459%
2025-09-19	60.2500	60.399000	59.779700	60.3200	+0.349%	106,735	+9.781%
2025-09-18	59.4800	60.270000	59.480000	60.1100	+1.349%	69,708	+10.165%
2025-09-17	58.9200	59.830000	58.920000	59.3100	+0.833%	130,896	+11.651%
2025-09-16	59.2700	59.270000	58.499700	58.8200	-0.642%	53,165	+12.581%
2025-09-15	59.8500	59.920000	59.142000	59.2000	-0.688%	55,590	+11.858%
2025-09-12	59.7800	59.920000	59.590000	59.6100	-0.368%	135,542	+11.089%
2025-09-11	59.1900	59.840000	59.190000	59.8300	+1.338%	220,082	+10.680%
2025-09-10	59.1200	59.450000	58.800000	59.0400	-0.152%	65,815	+12.161%
2025-09-09	59.0800	59.370000	58.900000	59.1300	+0.135%	209,086	+11.991%
2025-09-08	59.0700	59.090000	58.600000	59.0500	+0.306%	77,719	+12.142%
2025-09-05	59.9800	60.050173	58.540000	58.8700	-1.473%	67,204	+12.485%
2025-09-04	59.2700	59.790000	59.270000	59.7500	+1.203%	75,871	+10.828%
2025-09-03	58.9300	59.130100	58.660000	59.0400	-0.017%	51,330	+12.161%
2025-09-02	58.7200	59.050000	58.330000	59.0500	-0.572%	64,770	+12.142%
2025-08-29	59.4300	59.650000	59.185300	59.3900	-0.084%	32,482	+11.500%
2025-08-28	59.5600	59.590000	59.260000	59.4400	-0.050%	71,654	+11.406%
2025-08-27	59.1700	59.670000	59.170000	59.4700	+0.329%	126,110	+11.350%
2025-08-26	58.8100	59.290000	58.740000	59.2750	+0.722%	73,245	+11.717%
2025-08-25	59.0500	59.100000	58.820000	58.8500	-0.440%	123,531	+12.523%
2025-08-22	57.8400	59.285000	57.840000	59.1100	+2.550%	232,041	+12.028%
2025-08-21	57.4900	57.810000	57.394800	57.6400	-0.087%	67,691	+14.885%
2025-08-20	57.4900	57.810000	57.169900	57.6900	+0.365%	47,230	+14.786%
2025-08-19	57.6400	57.938100	57.345000	57.4800	-0.312%	46,193	+15.205%
2025-08-18	57.4500	57.680000	57.320000	57.6600	+0.139%	65,736	+14.846%
2025-08-15	58.5100	58.510000	57.540000	57.5800	-1.269%	254,425	+15.005%
2025-08-14	57.9000	58.320000	57.800000	58.3200	+0.137%	54,559	+13.546%
2025-08-13	58.0700	58.289500	57.760000	58.2400	+0.702%	57,436	+13.702%
2025-08-12	57.0300	57.834000	57.030000	57.8340	+2.018%	25,454	+14.500%
2025-08-11	56.8800	57.012300	56.610000	56.6900	-0.106%	51,532	+16.811%
2025-08-08	56.6000	56.880000	56.420000	56.7500	+0.763%	51,533	+16.687%
2025-08-07	57.1400	57.230000	56.190000	56.3200	-0.839%	40,791	+17.578%
2025-08-06	56.7500	57.010000	56.580000	56.7967	+0.118%	24,290	+16.591%
2025-08-05	56.7400	56.963700	56.165000	56.7300	+0.124%	54,089	+16.728%
2025-08-04	56.1300	56.675000	56.060000	56.6600	+1.523%	125,651	+16.873%
2025-08-01	56.1600	56.160000	55.000000	55.8100	-2.139%	97,044	+18.653%
2025-07-31	57.1400	57.680000	56.970000	57.0300	-0.349%	82,603	+16.114%
2025-07-30	57.6100	57.765000	56.950000	57.2300	-0.780%	64,650	+15.709%
2025-07-29	57.9500	58.160000	57.560000	57.6800	+0.069%	41,257	+14.806%
2025-07-28	58.1100	58.110000	57.455000	57.6400	-0.586%	46,515	+14.885%
2025-07-25	57.6200	58.069900	57.370600	57.9800	+0.555%	264,308	+14.212%
2025-07-24	57.9200	57.990000	57.620000	57.6600	-0.483%	41,216	+14.846%
2025-07-23	57.9200	57.980000	57.530500	57.9400	+0.433%	28,361	+14.291%
2025-07-22	57.2600	57.810000	57.160000	57.6900	+0.769%	64,597	+14.786%
2025-07-21	57.9400	58.094700	57.250000	57.2500	-0.997%	120,679	+15.668%
2025-07-18	57.8800	57.960000	57.650500	57.8267	+0.551%	58,124	+14.515%
2025-07-17	56.4500	57.540000	56.450000	57.5100	+1.662%	48,683	+15.145%
2025-07-16	56.3000	56.620000	55.800200	56.5700	+1.126%	70,105	+17.059%
2025-07-15	57.0900	57.090000	55.940000	55.9400	-2.322%	92,841	+18.377%
2025-07-14	56.6600	57.270000	56.660000	57.2700	+1.094%	68,416	+15.628%
2025-07-11	56.7500	56.900000	56.520000	56.6500	-0.823%	83,223	+16.893%
2025-07-10	56.8200	57.220000	56.701400	57.1200	+0.563%	98,996	+15.931%
2025-07-09	57.0300	57.080000	56.625000	56.8000	+0.159%	260,042	+16.585%
2025-07-08	56.7300	57.047500	56.686300	56.7100	+0.053%	133,449	+16.770%
2025-07-07	56.9700	57.345000	56.410000	56.6800	-0.892%	59,540	+16.831%
2025-07-03	56.9200	57.304000	56.920000	57.1900	+0.864%	38,388	+15.789%
2025-07-02	56.6400	56.710000	56.115000	56.7000	+0.212%	58,027	+16.790%
2025-07-01	55.9100	56.710000	55.910000	56.5800	+0.928%	86,922	+17.038%
2025-06-30	55.9300	56.120000	55.804900	56.0600	+0.773%	285,951	+18.123%
2025-06-27	55.5100	55.960000	55.310000	55.6300	+0.433%	97,628	+19.036%
2025-06-26	54.7200	55.465000	54.720000	55.3900	+1.077%	107,591	+19.552%
2025-06-25	55.1200	55.120000	54.700000	54.8000	-0.526%	49,076	+20.839%
2025-06-24	55.1100	55.380000	55.030000	55.0900	+0.639%	84,788	+20.203%
2025-06-23	54.0400	54.740000	53.620000	54.7400	+1.258%	59,846	+20.972%
2025-06-20	54.0700	54.259600	53.880000	54.0600	+0.427%	62,196	+22.494%
2025-06-18	53.3000	54.120000	53.280000	53.8300	+0.975%	63,704	+23.017%
2025-06-17	53.6100	53.710000	53.130000	53.3100	-1.003%	41,461	+24.217%
2025-06-16	53.6900	54.236200	53.690000	53.8500	+1.127%	60,050	+22.971%
2025-06-13	53.6200	53.895000	53.150000	53.2500	-1.680%	88,831	+24.357%
2025-06-12	53.6400	54.190000	53.445000	54.1600	+0.333%	48,427	+22.267%
2025-06-11	54.1000	54.330000	53.850000	53.9800	-0.130%	66,249	+22.675%
2025-06-10	54.2100	54.240000	53.880100	54.0500	-0.222%	69,625	+22.516%
2025-06-09	54.6500	54.650000	53.929700	54.1700	-0.751%	83,607	+22.245%
2025-06-06	54.2800	54.590000	54.200000	54.5800	+1.733%	44,827	+21.326%
2025-06-05	53.7600	53.899100	53.425000	53.6500	-0.112%	44,177	+23.430%
2025-06-04	54.2500	54.305000	53.695000	53.7100	-0.977%	51,244	+23.292%
2025-06-03	53.8500	54.300000	53.440000	54.2400	+0.556%	77,160	+22.087%
2025-06-02	53.6700	53.960000	53.130000	53.9400	+0.037%	52,814	+22.766%
2025-05-30	53.7000	54.060000	53.490000	53.9200	+0.056%	46,336	+22.812%
2025-05-29	53.8500	53.910000	53.411000	53.8900	+0.635%	52,602	+22.880%
2025-05-28	54.0900	54.187400	53.510000	53.5500	-1.163%	55,784	+23.660%
2025-05-27	53.6200	54.180000	53.210000	54.1800	+2.265%	45,853	+22.222%
2025-05-23	52.3500	53.144200	52.350000	52.9800	-0.282%	154,539	+24.991%
2025-05-22	53.0500	53.410000	52.837000	53.1300	-0.038%	63,216	+24.638%
2025-05-21	54.2200	54.300000	53.130000	53.1500	-2.602%	54,783	+24.591%
2025-05-20	54.7500	54.820000	54.449100	54.5700	-0.529%	61,936	+21.349%
2025-05-19	54.4400	55.000000	54.440000	54.8600	-0.182%	109,132	+20.707%
2025-05-16	54.4800	55.030000	54.480000	54.9600	+0.770%	162,523	+20.488%
2025-05-15	54.1900	54.570000	54.080000	54.5400	+0.572%	81,724	+21.415%
2025-05-14	54.4800	54.500000	54.060400	54.2300	-0.587%	127,159	+22.110%
2025-05-13	54.5400	54.845000	54.520000	54.5500	+0.294%	239,412	+21.393%
2025-05-12	54.5700	54.570000	54.040000	54.3900	+2.545%	55,937	+21.750%
2025-05-09	53.0800	53.128500	52.849200	53.0400	+0.246%	149,408	+24.849%
2025-05-08	52.6400	53.380000	52.580000	52.9100	+1.477%	171,105	+25.156%
2025-05-07	52.0600	52.480000	51.955000	52.1400	+0.559%	222,138	+27.004%
2025-05-06	51.5900	52.190000	51.590000	51.8500	-0.499%	109,419	+27.715%
2025-05-05	51.8000	52.555000	51.730100	52.1100	-0.268%	37,677	+27.077%
2025-05-02	51.6000	52.360000	51.528000	52.2500	+2.733%	63,227	+26.737%
2025-05-01	50.8300	51.239900	50.710900	50.8600	-0.059%	65,609	+30.201%
2025-04-30	50.2800	50.970000	49.660000	50.8900	-0.352%	74,339	+30.124%
2025-04-29	50.6900	51.185000	50.358500	51.0700	+0.571%	65,127	+29.665%
2025-04-28	50.5000	50.920000	50.320000	50.7800	+0.794%	96,953	+30.406%
2025-04-25	50.4100	50.578400	50.100000	50.3800	-0.651%	201,630	+31.441%
2025-04-24	49.8400	50.800000	49.640000	50.7100	+1.583%	125,597	+30.586%
2025-04-23	50.3700	51.266000	49.710000	49.9200	+1.299%	222,764	+32.652%
2025-04-22	48.2000	49.380000	48.200000	49.2800	+3.551%	62,063	+34.375%
2025-04-21	48.4400	48.639900	47.145000	47.5900	-2.480%	91,324	+39.147%
2025-04-17	48.7300	49.235000	48.661700	48.8000	+0.494%	118,048	+35.697%
2025-04-16	48.9100	49.280000	48.180000	48.5600	-1.160%	126,100	+36.367%
2025-04-15	49.0700	49.829200	49.070000	49.1300	+0.347%	95,393	+34.785%
2025-04-14	48.9300	49.270000	48.490000	48.9600	+1.577%	84,006	+35.253%
2025-04-11	47.4200	48.270000	46.800000	48.2000	+1.261%	2,667,153	+37.386%
2025-04-10	48.7600	48.770000	46.605000	47.6000	-4.245%	139,080	+39.118%
2025-04-09	45.3700	49.995000	44.915000	49.7100	+8.301%	356,433	+33.213%
2025-04-08	48.0300	48.470000	45.260000	45.9000	-0.800%	246,308	+44.270%
2025-04-07	45.2400	48.170000	44.370000	46.2700	-1.385%	1,393,020	+43.116%
2025-04-04	48.5300	48.979900	46.615800	46.9200	-6.868%	318,333	+41.134%
2025-04-03	51.7000	51.710000	50.360000	50.3800	-6.339%	148,560	+31.441%
2025-04-02	52.6100	53.830300	52.610000	53.7900	+1.299%	101,170	+23.108%
2025-04-01	52.9000	53.390000	52.429600	53.1000	+0.189%	158,989	+24.708%
2025-03-31	52.0400	53.221000	51.850000	53.0000	+0.741%	139,628	+24.943%
2025-03-28	53.4900	53.690000	52.300000	52.6100	-1.847%	3,840,660	+25.870%
2025-03-27	53.8200	53.850000	53.190000	53.6000	-1.052%	174,563	+23.545%
2025-03-26	54.5400	54.960000	54.030000	54.1700	-0.459%	131,995	+22.245%
2025-03-25	54.4100	54.740000	54.130000	54.4200	+0.110%	476,003	+21.683%
2025-03-24	53.7200	54.430000	53.702000	54.3600	+2.354%	56,685	+21.818%
2025-03-21	52.8800	53.335000	52.630000	53.1100	-0.375%	62,786	+24.685%
2025-03-20	52.9600	53.790000	52.960000	53.3100	-0.112%	346,338	+24.217%
2025-03-19	52.7600	53.639200	52.625000	53.3700	+1.195%	58,707	+24.077%
2025-03-18	52.9800	53.140000	52.590000	52.7400	-0.641%	136,875	+25.559%
2025-03-17	52.1800	53.275000	52.060000	53.0800	+1.472%	83,804	+24.755%
2025-03-14	51.5000	52.335000	51.431200	52.3100	+2.710%	252,073	+26.591%
2025-03-13	51.5600	51.740000	50.775000	50.9300	-0.972%	236,120	+30.022%
2025-03-12	51.9800	52.050000	50.998700	51.4300	+0.019%	279,095	+28.758%
2025-03-11	51.4000	51.970000	50.928537	51.4200	+0.117%	340,273	+28.783%
2025-03-10	52.0900	52.325000	50.940000	51.3600	-3.039%	271,363	+28.933%
2025-03-07	52.7000	53.050000	51.790000	52.9700	+0.189%	136,596	+25.014%
2025-03-06	53.1900	53.480800	52.580000	52.8700	-1.783%	133,115	+25.251%
2025-03-05	53.3900	54.009500	52.930000	53.8300	+1.032%	186,548	+23.017%
2025-03-04	54.5400	54.540000	52.800000	53.2800	-3.233%	190,078	+24.287%
2025-03-03	55.9700	56.251300	54.735000	55.0600	-1.167%	86,003	+20.269%
2025-02-28	55.0400	55.725000	54.744900	55.7100	+1.475%	75,849	+18.866%
2025-02-27	54.9400	55.610000	54.800000	54.9000	+0.439%	107,280	+20.619%
2025-02-26	54.7600	55.190000	54.537200	54.6600	+0.128%	173,001	+21.149%
2025-02-25	54.7900	54.985000	54.010000	54.5900	-0.092%	610,680	+21.304%
2025-02-24	54.8600	55.049900	54.350000	54.6400	+0.238%	71,943	+21.193%
2025-02-21	55.8000	55.800000	54.450000	54.5100	-2.049%	44,294	+21.482%
2025-02-20	56.2700	56.270000	55.147700	55.6500	-1.330%	104,461	+18.994%
2025-02-19	56.3800	56.470000	56.073900	56.4000	-0.248%	82,334	+17.411%