Dark

AIRR
First Trust RBA American Industrial Renaissance ETF
stock NASDAQ ETF

At Close

Jul 11, 2025 3:59:54 PM EDT

84.93USD-0.223%(-0.19)885,847

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-85.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	84.820	85.1600	84.420000	84.900	-0.258%	885,847	0.000%
2025-07-10	84.180	85.6500	84.180000	85.120	+0.937%	1,337,564	-0.258%
2025-07-09	84.030	84.3946	83.515000	84.330	+0.825%	286,226	+0.676%
2025-07-08	83.920	84.1500	82.977900	83.640	+0.024%	1,000,396	+1.506%
2025-07-07	84.040	84.6985	83.100000	83.620	-0.830%	557,497	+1.531%
2025-07-03	83.950	84.5090	83.930000	84.320	+0.958%	202,230	+0.688%
2025-07-02	82.600	83.6000	82.210000	83.520	+1.581%	317,575	+1.652%
2025-07-01	81.240	82.9200	80.970100	82.220	+1.007%	414,635	+3.260%
2025-06-30	81.900	81.9400	81.002100	81.400	-0.123%	303,598	+4.300%
2025-06-27	80.970	82.0700	80.800000	81.500	+1.217%	239,692	+4.172%
2025-06-26	79.780	80.5862	79.645000	80.520	+1.487%	305,519	+5.440%
2025-06-25	80.360	80.4700	79.240000	79.340	-1.134%	1,264,474	+7.008%
2025-06-24	80.020	80.4200	79.300000	80.250	+1.198%	266,679	+5.794%
2025-06-23	77.600	79.3400	77.410100	79.300	+1.836%	289,859	+7.062%
2025-06-20	78.570	78.6400	77.431000	77.870	-0.077%	272,765	+9.028%
2025-06-18	78.050	78.8200	77.850000	77.930	+0.039%	369,474	+8.944%
2025-06-17	77.630	78.3900	77.490000	77.900	-0.320%	244,999	+8.986%
2025-06-16	78.330	79.0600	77.983000	78.150	+0.709%	217,988	+8.637%
2025-06-13	77.550	78.3100	77.160300	77.600	-1.121%	343,039	+9.407%
2025-06-12	78.120	78.6000	77.830000	78.480	-0.267%	303,397	+8.180%
2025-06-11	79.090	79.0900	78.280000	78.690	+0.115%	261,942	+7.892%
2025-06-10	79.520	79.5200	78.088500	78.600	-0.770%	268,050	+8.015%
2025-06-09	80.000	80.0000	79.100000	79.210	-0.252%	221,988	+7.183%
2025-06-06	79.500	79.6607	78.850000	79.410	+1.469%	1,330,075	+6.913%
2025-06-05	78.120	78.5800	77.275000	78.260	+0.398%	274,095	+8.485%
2025-06-04	78.320	78.5697	77.910000	77.950	-0.358%	282,161	+8.916%
2025-06-03	76.450	78.2900	76.450000	78.230	+2.503%	689,756	+8.526%
2025-06-02	76.590	76.5900	75.180000	76.320	-0.326%	292,596	+11.242%
2025-05-30	76.640	76.8800	75.860000	76.570	-0.286%	238,939	+10.879%
2025-05-29	77.380	77.4600	76.180000	76.790	-0.039%	258,854	+10.561%
2025-05-28	78.020	78.0200	76.710000	76.820	-1.412%	263,202	+10.518%
2025-05-27	77.040	77.9200	76.270000	77.920	+2.892%	1,185,052	+8.958%
2025-05-23	74.090	75.9600	74.090000	75.730	+0.411%	451,951	+12.109%
2025-05-22	75.480	75.8161	74.700000	75.420	-0.396%	260,145	+12.570%
2025-05-21	76.870	77.3600	75.681900	75.720	-2.221%	247,099	+12.124%
2025-05-20	77.630	77.9989	77.190000	77.440	-0.270%	202,021	+9.633%
2025-05-19	77.030	77.7675	76.880000	77.650	-0.423%	200,621	+9.337%
2025-05-16	77.320	77.9996	76.890000	77.980	+1.194%	231,647	+8.874%
2025-05-15	76.630	77.1504	76.210100	77.060	+0.026%	275,920	+10.174%
2025-05-14	77.580	77.6178	76.987000	77.040	-0.336%	271,123	+10.202%
2025-05-13	77.150	77.9193	76.940000	77.300	+1.006%	364,737	+9.832%
2025-05-12	76.870	77.0000	75.475736	76.530	+4.151%	446,469	+10.937%
2025-05-09	73.950	73.9500	73.000200	73.480	-0.149%	237,294	+15.542%
2025-05-08	72.930	74.1900	72.560000	73.590	+2.237%	222,452	+15.369%
2025-05-07	72.790	72.8299	71.490200	71.980	-0.601%	270,032	+17.949%
2025-05-06	72.480	72.9600	71.950000	72.415	-0.856%	249,245	+17.241%
2025-05-05	72.540	73.5500	72.110100	73.040	-0.014%	279,446	+16.238%
2025-05-02	71.930	73.4896	71.720000	73.050	+3.032%	279,492	+16.222%
2025-05-01	70.435	71.5300	69.863000	70.900	+1.795%	261,749	+19.746%
2025-04-30	68.900	69.7900	67.750000	69.650	-0.457%	272,365	+21.895%
2025-04-29	69.670	70.2300	68.980000	69.970	+0.373%	187,589	+21.338%
2025-04-28	69.600	70.2022	68.820000	69.710	+0.201%	390,251	+21.790%
2025-04-25	69.360	69.8700	68.950000	69.570	-0.657%	386,512	+22.035%
2025-04-24	68.160	70.1400	67.870000	70.030	+2.970%	218,684	+21.234%
2025-04-23	68.800	70.3499	67.690000	68.010	+1.888%	400,343	+24.835%
2025-04-22	66.040	67.1400	65.560000	66.750	+2.424%	357,380	+27.191%
2025-04-21	66.700	66.7200	64.500000	65.170	-3.035%	541,585	+30.275%
2025-04-17	67.000	67.6800	66.555500	67.210	+0.795%	492,371	+26.320%
2025-04-16	67.050	67.4491	65.770000	66.680	-1.332%	322,197	+27.325%
2025-04-15	67.630	68.4500	67.440000	67.580	-0.074%	338,869	+25.629%
2025-04-14	68.510	68.5100	66.559500	67.630	+0.760%	370,745	+25.536%
2025-04-11	65.960	67.4451	64.840000	67.120	+1.820%	559,528	+26.490%
2025-04-10	66.420	66.7848	64.140000	65.920	-3.421%	576,231	+28.792%
2025-04-09	61.310	68.8750	61.021600	68.255	+10.231%	579,331	+24.386%
2025-04-08	65.170	65.2800	61.020100	61.920	-1.070%	682,166	+37.112%
2025-04-07	60.010	65.2800	59.224600	62.590	+0.016%	948,971	+35.645%
2025-04-04	62.500	63.1300	60.020000	62.580	-4.151%	1,520,836	+35.666%
2025-04-03	66.760	67.4927	65.140000	65.290	-7.416%	1,206,309	+30.035%
2025-04-02	67.735	70.5600	67.630000	70.520	+2.411%	398,737	+20.391%
2025-04-01	68.130	69.0500	67.291900	68.860	+0.953%	427,879	+23.294%
2025-03-31	67.320	68.5000	66.300000	68.210	-0.088%	377,447	+24.469%
2025-03-28	69.400	69.6700	67.800000	68.270	-2.038%	952,516	+24.359%
2025-03-27	70.590	70.5900	69.390000	69.690	-1.331%	219,116	+21.825%
2025-03-26	71.770	72.1032	70.474500	70.630	-1.561%	341,835	+20.204%
2025-03-25	71.860	72.0900	71.410000	71.750	-0.236%	267,529	+18.328%
2025-03-24	70.790	72.0300	70.790000	71.920	+3.289%	267,016	+18.048%
2025-03-21	69.220	69.8000	68.975000	69.630	-0.826%	301,164	+21.930%
2025-03-20	70.040	71.0000	69.900000	70.210	-0.791%	420,812	+20.923%
2025-03-19	69.360	71.1600	69.030000	70.770	+2.033%	673,939	+19.966%
2025-03-18	69.770	69.7700	68.940000	69.360	-0.971%	608,539	+22.405%
2025-03-17	68.880	70.3300	68.730000	70.040	+1.419%	379,155	+21.216%
2025-03-14	67.990	69.1499	67.810000	69.060	+2.707%	601,746	+22.937%
2025-03-13	68.370	68.4700	66.820000	67.240	-1.796%	453,464	+26.264%
2025-03-12	69.000	69.4400	67.810000	68.470	+0.366%	619,375	+23.996%
2025-03-11	67.890	69.1200	67.420000	68.220	+0.368%	745,759	+24.450%
2025-03-10	68.510	69.2573	67.277500	67.970	-2.314%	875,988	+24.908%
2025-03-07	69.240	69.9500	67.620000	69.580	+0.288%	626,307	+22.018%
2025-03-06	69.530	70.2200	68.795000	69.380	-1.839%	896,821	+22.370%
2025-03-05	69.600	70.7896	69.380100	70.680	+1.947%	564,540	+20.119%
2025-03-04	69.760	70.7600	68.005600	69.330	-2.021%	997,359	+22.458%
2025-03-03	73.330	73.5100	70.280000	70.760	-2.816%	685,452	+19.983%
2025-02-28	71.850	72.8100	71.560000	72.810	+1.139%	597,930	+16.605%
2025-02-27	72.670	73.3700	71.925900	71.990	-1.194%	475,550	+17.933%
2025-02-26	72.970	74.2023	72.600000	72.860	+0.608%	749,911	+16.525%
2025-02-25	71.810	72.9500	71.270000	72.420	+0.948%	1,422,224	+17.233%
2025-02-24	73.240	73.3700	71.720000	71.740	-1.686%	842,999	+18.344%
2025-02-21	76.430	76.4300	72.840000	72.970	-3.325%	733,236	+16.349%
2025-02-20	76.820	76.9100	74.810000	75.480	-1.655%	849,078	+12.480%
2025-02-19	77.060	77.0600	76.407400	76.750	-0.981%	524,416	+10.619%
2025-02-18	77.050	77.6278	76.680000	77.510	+0.402%	636,518	+9.534%
2025-02-14	77.230	77.5950	76.850100	77.200	-0.091%	765,566	+9.974%
2025-02-13	77.810	78.2399	76.540000	77.270	-0.566%	889,720	+9.874%
2025-02-12	78.240	78.4292	77.590000	77.710	-2.252%	649,737	+9.252%
2025-02-11	79.440	79.9195	79.020000	79.500	-0.625%	844,068	+6.792%
2025-02-10	80.280	80.2800	79.347200	80.000	+0.490%	402,438	+6.125%
2025-02-07	80.480	80.6700	79.500000	79.610	-0.736%	591,758	+6.645%
2025-02-06	80.130	80.2282	79.240100	80.200	+0.539%	643,972	+5.860%
2025-02-05	79.220	80.0800	78.900000	79.770	+1.501%	695,905	+6.431%
2025-02-04	78.320	78.8838	78.055000	78.590	+0.153%	623,965	+8.029%
2025-02-03	77.800	79.4299	77.526600	78.470	-1.084%	633,595	+8.194%
2025-01-31	80.340	80.3800	79.060000	79.330	-0.813%	538,776	+7.021%
2025-01-30	79.460	80.3897	79.320000	79.980	+1.626%	770,252	+6.152%
2025-01-29	79.010	79.8800	78.390000	78.700	-0.089%	857,328	+7.878%
2025-01-28	79.260	79.3869	77.840200	78.770	+0.178%	741,969	+7.782%
2025-01-27	81.770	81.7700	78.390100	78.630	-5.516%	1,165,429	+7.974%
2025-01-24	83.730	83.8300	82.810000	83.220	-0.657%	775,839	+2.019%
2025-01-23	83.980	84.0700	83.200000	83.770	-0.463%	850,406	+1.349%
2025-01-22	84.620	84.9500	84.000900	84.160	-0.131%	861,724	+0.879%
2025-01-21	83.100	84.3400	82.940000	84.270	+2.543%	944,366	+0.748%
2025-01-17	82.760	82.7700	81.660000	82.180	+0.415%	670,632	+3.310%
2025-01-16	81.450	82.1700	81.196400	81.840	+0.751%	841,019	+3.739%
2025-01-15	82.190	82.2800	80.690000	81.230	+1.347%	1,029,419	+4.518%
2025-01-14	79.070	80.1500	78.847859	80.150	+3.633%	653,289	+5.926%
2025-01-13	75.840	77.3785	75.400000	77.340	+0.979%	608,506	+9.775%
2025-01-10	76.790	76.8700	75.960000	76.590	-1.606%	707,574	+10.850%
2025-01-08	77.430	77.8400	76.470000	77.840	+0.193%	659,295	+9.070%
2025-01-07	79.220	79.2799	76.880000	77.690	-1.496%	437,146	+9.280%
2025-01-06	79.280	79.6981	78.650100	78.870	+0.331%	534,218	+7.645%
2025-01-03	77.270	78.6566	76.980000	78.610	+2.224%	555,697	+8.002%
2025-01-02	77.840	78.2499	76.330100	76.900	-0.182%	627,773	+10.403%
2024-12-31	77.610	77.8474	76.801400	77.040	-0.168%	304,367	+10.202%
2024-12-30	77.120	77.6200	76.080000	77.170	-0.695%	407,648	+10.017%
2024-12-27	78.290	78.5299	76.840000	77.710	-1.321%	559,705	+9.252%
2024-12-26	77.940	78.8300	77.610000	78.750	+0.485%	277,780	+7.810%
2024-12-24	77.890	78.4081	77.450000	78.370	+0.810%	156,556	+8.332%
2024-12-23	77.920	77.9400	77.120000	77.740	-0.295%	395,229	+9.210%
2024-12-20	77.300	78.9200	76.870000	77.970	+0.606%	550,681	+8.888%
2024-12-19	78.540	79.0950	77.290000	77.500	+0.026%	1,388,863	+9.548%
2024-12-18	81.520	81.6500	77.140000	77.480	-4.145%	664,786	+9.577%
2024-12-17	82.050	82.0500	80.470000	80.830	-1.858%	1,034,800	+5.035%
2024-12-16	82.210	82.7989	81.910100	82.360	+0.366%	566,666	+3.084%
2024-12-13	82.520	82.9481	81.550000	82.060	-0.882%	401,642	+3.461%
2024-12-12	83.650	83.6600	82.700000	82.790	-1.004%	495,822	+2.549%
2024-12-11	83.560	84.1200	83.170000	83.630	+1.137%	509,184	+1.519%
2024-12-10	83.130	83.2759	82.160000	82.690	-0.481%	500,152	+2.673%
2024-12-09	84.870	85.0399	82.640000	83.090	-1.669%	563,578	+2.178%
2024-12-06	85.390	85.3900	84.006700	84.500	-0.165%	345,538	+0.473%
2024-12-05	85.880	85.9400	84.540000	84.640	-1.421%	479,504	+0.307%
2024-12-04	85.690	85.8600	84.960000	85.860	+0.480%	529,420	-1.118%
2024-12-03	85.420	85.6600	84.750000	85.450	+0.470%	472,688	-0.644%
2024-12-02	85.680	85.7970	84.810000	85.050	-0.480%	530,869	-0.176%
2024-11-29	85.670	86.3100	85.320000	85.460	+0.506%	227,516	-0.655%
2024-11-27	86.410	86.6100	84.789100	85.030	-0.932%	596,305	-0.153%
2024-11-26	85.780	86.2232	85.200000	85.830	-0.302%	674,342	-1.084%
2024-11-25	86.280	86.9500	85.820000	86.090	+1.080%	712,469	-1.382%
2024-11-22	84.550	85.2480	84.310000	85.170	+1.200%	837,806	-0.317%
2024-11-21	82.960	84.7257	82.660000	84.160	+1.778%	625,531	+0.879%
2024-11-20	83.180	83.1800	81.760000	82.690	-0.589%	509,566	+2.673%
2024-11-19	81.890	83.2100	81.750000	83.180	+0.751%	588,210	+2.068%
2024-11-18	82.320	83.2100	81.980000	82.560	+0.867%	665,976	+2.834%
2024-11-15	82.280	82.6400	81.511000	81.850	-0.752%	743,406	+3.726%
2024-11-14	84.300	84.3000	82.100100	82.470	-1.646%	624,868	+2.947%
2024-11-13	84.990	85.2700	83.690000	83.850	-0.652%	715,554	+1.252%
2024-11-12	85.500	85.7700	83.990000	84.400	-1.333%	907,181	+0.592%
2024-11-11	85.560	85.9700	84.960000	85.540	+1.267%	968,628	-0.748%
2024-11-08	83.610	84.6093	83.300000	84.470	+1.319%	834,035	+0.509%
2024-11-07	83.880	83.9900	83.000000	83.370	-0.703%	1,185,548	+1.835%
2024-11-06	82.350	84.0300	81.608700	83.960	+7.904%	2,125,765	+1.120%
2024-11-05	75.620	77.8100	75.383000	77.810	+3.142%	258,627	+9.112%
2024-11-04	75.010	76.0999	74.920000	75.440	+0.319%	206,360	+12.540%
2024-11-01	75.220	76.1899	75.055200	75.200	+0.953%	220,264	+12.899%
2024-10-31	75.500	75.5050	74.490000	74.490	-2.103%	383,343	+13.975%
2024-10-30	76.400	77.3100	76.070000	76.090	-0.860%	168,778	+11.578%
2024-10-29	76.620	76.7700	76.160000	76.750	-0.531%	165,118	+10.619%
2024-10-28	76.500	77.2500	76.440000	77.160	+1.741%	227,308	+10.031%
2024-10-25	76.690	76.6900	75.320100	75.840	-0.433%	224,938	+11.946%
2024-10-24	76.460	76.5320	75.730000	76.170	-0.039%	121,051	+11.461%
2024-10-23	76.410	76.6300	75.440000	76.200	-0.522%	240,505	+11.417%
2024-10-22	76.790	76.9900	76.040000	76.600	-0.377%	315,611	+10.836%
2024-10-21	77.080	77.5200	76.423800	76.890	-0.427%	123,000	+10.417%
2024-10-18	77.940	78.0000	77.060000	77.220	-0.567%	151,329	+9.946%
2024-10-17	77.950	77.9500	77.214500	77.660	-0.077%	280,158	+9.323%
2024-10-16	76.800	77.8199	76.750000	77.720	+1.941%	263,060	+9.238%
2024-10-15	76.680	77.1100	76.110000	76.240	-0.587%	303,943	+11.359%
2024-10-14	76.270	76.7300	76.050000	76.690	+0.709%	202,331	+10.705%
2024-10-11	74.570	76.3050	74.570000	76.150	+2.325%	227,430	+11.490%
2024-10-10	74.510	74.5100	73.618300	74.420	-0.892%	163,153	+14.082%
2024-10-09	74.580	75.5600	74.400000	75.090	+0.846%	287,338	+13.064%
2024-10-08	74.780	74.8500	74.235000	74.460	-0.148%	144,334	+14.021%
2024-10-07	74.250	74.8213	73.750000	74.570	+0.027%	102,267	+13.853%
2024-10-04	74.620	74.7800	73.805700	74.550	+1.387%	273,077	+13.883%
2024-10-03	73.630	74.0300	73.120000	73.530	-0.702%	237,745	+15.463%
2024-10-02	73.920	74.4000	73.630000	74.050	-0.027%	134,120	+14.652%
2024-10-01	74.570	74.5700	73.070600	74.070	-0.804%	137,842	+14.621%
2024-09-30	74.130	74.7982	73.770000	74.670	+0.349%	179,307	+13.700%
2024-09-27	74.690	75.2099	73.890000	74.410	+0.432%	174,124	+14.098%
2024-09-26	74.800	74.9036	73.965000	74.090	+0.244%	287,673	+14.590%
2024-09-25	74.480	74.6041	73.660100	73.910	-0.765%	127,653	+14.869%
2024-09-24	74.930	74.9818	74.030000	74.480	-0.388%	144,172	+13.990%
2024-09-23	75.060	75.4700	74.370000	74.770	+0.174%	157,079	+13.548%
2024-09-20	75.180	75.2715	74.370000	74.640	-0.745%	165,797	+13.746%
2024-09-19	74.630	75.2000	73.500000	75.200	+3.325%	229,029	+12.899%
2024-09-18	72.660	74.5500	72.330000	72.780	+0.220%	213,078	+16.653%
2024-09-17	72.180	73.2000	71.960000	72.620	+1.382%	138,751	+16.910%
2024-09-16	71.180	71.7300	70.825000	71.630	+0.774%	158,190	+18.526%
2024-09-13	70.360	71.4699	70.320000	71.080	+2.185%	151,019	+19.443%
2024-09-12	68.810	69.7622	68.332608	69.560	+1.577%	237,264	+22.053%
2024-09-11	67.620	68.5200	66.251900	68.480	+1.182%	149,256	+23.978%
2024-09-10	67.820	67.8200	67.011100	67.680	+0.148%	244,206	+25.443%
2024-09-09	67.460	67.9499	67.220000	67.580	+0.565%	300,070	+25.629%
2024-09-06	68.330	68.8441	66.950000	67.200	-1.697%	195,754	+26.339%
2024-09-05	69.050	69.2700	67.910000	68.360	-1.028%	287,752	+24.195%
2024-09-04	69.360	69.6000	68.770000	69.070	-1.202%	329,944	+22.919%
2024-09-03	72.640	72.6900	69.610000	69.910	-4.442%	192,674	+21.442%
2024-08-30	72.820	73.1900	72.000000	73.160	+0.980%	131,724	+16.047%
2024-08-29	72.370	73.2499	71.750000	72.450	+0.933%	184,612	+17.184%
2024-08-28	71.890	72.3600	71.510000	71.780	-0.306%	120,129	+18.278%
2024-08-27	72.300	72.4200	71.740000	72.000	-0.922%	162,691	+17.917%
2024-08-26	73.390	73.5600	72.540000	72.670	-0.206%	306,678	+16.830%
2024-08-23	71.250	73.0000	71.040100	72.820	+2.940%	535,016	+16.589%
2024-08-22	71.020	71.1800	70.430000	70.740	-0.057%	313,514	+20.017%
2024-08-21	70.350	70.8100	69.780000	70.780	+1.129%	152,428	+19.949%
2024-08-20	70.790	70.8350	69.670000	69.990	-1.367%	139,709	+21.303%
2024-08-19	70.470	70.9600	70.145000	70.960	+0.896%	187,005	+19.645%
2024-08-16	70.270	70.6900	69.880000	70.330	-0.028%	103,740	+20.717%
2024-08-15	70.370	70.8600	69.734100	70.350	+2.016%	230,548	+20.682%
2024-08-14	69.090	69.3500	68.510000	68.960	+0.291%	258,809	+23.115%
2024-08-13	68.530	68.9400	67.690000	68.760	+1.014%	153,909	+23.473%
2024-08-12	68.540	68.5400	67.545000	68.070	-0.482%	128,324	+24.725%
2024-08-09	68.720	68.7200	67.900000	68.400	-0.364%	279,432	+24.123%
2024-08-08	67.890	68.6500	67.380000	68.650	+2.188%	214,714	+23.671%
2024-08-07	69.240	69.2400	66.810100	67.180	-1.380%	219,958	+26.377%
2024-08-06	67.580	68.8592	66.880000	68.120	+1.384%	246,021	+24.633%
2024-08-05	64.960	68.0500	64.500000	67.190	-2.269%	319,684	+26.358%
2024-08-02	69.560	69.5600	68.080000	68.750	-4.288%	488,494	+23.491%
2024-08-01	74.800	74.9600	71.130000	71.830	-3.829%	281,996	+18.196%
2024-07-31	74.160	75.9217	73.649500	74.690	+1.938%	299,346	+13.670%
2024-07-30	73.690	74.2300	72.895000	73.270	+0.109%	310,020	+15.873%
2024-07-29	74.220	74.3599	73.022900	73.190	-0.907%	182,752	+15.999%
2024-07-26	73.310	74.0700	72.990000	73.860	+2.427%	325,864	+14.947%
2024-07-25	71.890	73.2799	71.280000	72.110	+1.009%	297,025	+17.737%
2024-07-24	73.390	73.8900	71.200000	71.390	-3.344%	439,612	+18.924%
2024-07-23	72.760	74.2100	72.360000	73.860	+1.372%	250,370	+14.947%
2024-07-22	71.460	72.9200	71.120000	72.860	+2.490%	170,756	+16.525%
2024-07-19	71.320	71.7150	70.730000	71.090	-0.309%	115,961	+19.426%
2024-07-18	71.830	73.3300	70.750000	71.310	-0.779%	219,964	+19.058%
2024-07-17	74.010	74.8400	71.820000	71.870	-3.621%	476,452	+18.130%
2024-07-16	72.870	74.6399	72.760000	74.570	+3.254%	357,289	+13.853%
2024-07-15	71.520	72.9899	71.320000	72.220	+1.447%	373,506	+17.557%
2024-07-12	71.140	71.8400	70.760000	71.190	+1.381%	173,295	+19.258%
2024-07-11	69.400	70.4200	68.990000	70.220	+3.402%	387,271	+20.906%
2024-07-10	66.780	67.9899	66.760100	67.910	+2.028%	560,873	+25.018%
2024-07-09	67.060	67.1000	66.409000	66.560	-0.775%	226,194	+27.554%
2024-07-08	67.350	67.7999	66.889700	67.080	+0.194%	196,378	+26.565%
2024-07-05	67.940	67.9400	66.716900	66.950	-1.297%	200,260	+26.811%
2024-07-03	66.970	67.9688	66.970000	67.830	+1.360%	67,306	+25.166%
2024-07-02	66.450	67.1000	66.319200	66.920	+0.240%	147,972	+26.868%
2024-07-01	68.680	68.7400	66.720000	66.760	-2.269%	312,557	+27.172%
2024-06-28	69.300	69.7150	67.750000	68.310	-0.597%	255,398	+24.286%
2024-06-27	68.290	68.7499	68.100100	68.720	+0.881%	189,674	+23.545%
2024-06-26	68.570	68.6100	67.880000	68.120	-1.218%	241,800	+24.633%
2024-06-25	69.200	69.2000	68.444500	68.960	-0.246%	105,232	+23.115%
2024-06-24	69.060	69.5400	68.697200	69.130	+0.203%	79,811	+22.812%
2024-06-21	69.250	69.2500	67.520000	68.990	-0.476%	144,701	+23.061%
2024-06-20	70.300	70.5550	68.880000	69.320	-1.380%	290,832	+22.475%
2024-06-18	69.590	70.2984	68.975000	70.290	+1.035%	202,897	+20.785%
2024-06-17	68.640	69.6587	68.420000	69.570	+1.119%	85,767	+22.035%
2024-06-14	69.610	69.6100	68.300000	68.800	-2.245%	210,288	+23.401%
2024-06-13	70.670	70.6700	69.365200	70.380	-0.481%	210,210	+20.631%
2024-06-12	70.680	71.7720	70.450000	70.720	+2.582%	127,026	+20.051%
2024-06-11	68.940	69.2450	68.450000	68.940	-0.448%	234,028	+23.151%
2024-06-10	68.360	69.3185	67.850000	69.250	+0.669%	172,603	+22.599%
2024-06-07	68.850	69.4100	68.530000	68.790	-0.993%	182,899	+23.419%
2024-06-06	70.370	70.3700	69.200000	69.480	-1.405%	112,675	+22.193%
2024-06-05	69.470	70.5623	69.200000	70.470	+2.130%	180,982	+20.477%
2024-06-04	70.360	70.3600	68.330000	69.000	-2.680%	283,065	+23.043%
2024-06-03	73.370	73.3700	70.141000	70.900	-2.503%	163,638	+19.746%
2024-05-31	73.620	73.8000	71.514800	72.720	-0.533%	150,110	+16.749%
2024-05-30	72.500	73.3000	72.284100	73.110	+1.260%	185,565	+16.126%
2024-05-29	71.650	72.2000	71.220000	72.200	-0.633%	171,181	+17.590%
2024-05-28	73.970	73.9700	72.110000	72.660	-0.751%	208,171	+16.846%
2024-05-24	72.270	73.2900	71.970000	73.210	+2.177%	302,119	+15.968%
2024-05-23	72.380	72.5600	71.390100	71.650	-0.500%	445,964	+18.493%
2024-05-22	71.580	72.1800	71.277500	72.010	+0.770%	260,965	+17.900%
2024-05-21	70.470	71.4700	70.310000	71.460	+1.362%	177,234	+18.808%
2024-05-20	69.880	70.5900	69.769200	70.500	+1.264%	92,100	+20.426%
2024-05-17	69.780	69.8610	69.290000	69.620	+0.173%	78,173	+21.948%
2024-05-16	70.910	70.9100	69.364800	69.500	-1.892%	101,274	+22.158%
2024-05-15	71.000	71.1528	70.500000	70.840	+1.099%	97,975	+19.848%
2024-05-14	70.510	70.5100	69.710000	70.070	+0.632%	86,903	+21.165%
2024-05-13	70.890	70.8900	69.630000	69.630	-0.840%	131,150	+21.930%
2024-05-10	70.580	70.6957	69.850900	70.220	+0.357%	142,602	+20.906%
2024-05-09	69.230	70.0100	69.124300	69.970	+2.071%	319,398	+21.338%
2024-05-08	67.750	68.5899	67.628700	68.550	+0.676%	135,270	+23.851%
2024-05-07	67.740	68.5100	67.638400	68.090	+0.695%	202,880	+24.688%
2024-05-06	67.020	67.9782	67.020000	67.620	+1.868%	188,002	+25.555%
2024-05-03	66.340	66.9000	65.990100	66.380	+2.076%	157,776	+27.900%
2024-05-02	64.840	65.1399	64.070000	65.030	+1.167%	82,107	+30.555%
2024-05-01	64.360	65.6250	63.900000	64.280	+0.831%	84,680	+32.078%
2024-04-30	65.150	65.1500	63.700100	63.750	-2.627%	133,490	+33.176%
2024-04-29	65.430	65.7899	65.138700	65.470	+0.816%	137,822	+29.678%
2024-04-26	64.540	65.0398	64.540000	64.940	+1.121%	73,606	+30.736%
2024-04-25	63.680	64.3900	63.117600	64.220	-0.031%	82,903	+32.202%
2024-04-24	64.480	65.0000	63.740100	64.240	-0.279%	89,529	+32.161%
2024-04-23	62.740	64.4753	62.740000	64.420	+2.924%	104,598	+31.791%
2024-04-22	62.310	62.9499	62.000100	62.590	+0.935%	72,473	+35.645%
2024-04-19	61.500	62.1948	61.432700	62.010	+0.600%	125,329	+36.913%
2024-04-18	61.960	62.5700	61.360000	61.640	-0.259%	62,338	+37.735%
2024-04-17	63.140	63.1961	61.510100	61.800	-1.309%	111,318	+37.379%
2024-04-16	63.040	63.0400	62.200000	62.620	-1.059%	115,282	+35.580%
2024-04-15	64.640	64.8700	63.080000	63.290	-0.862%	92,169	+34.144%
2024-04-12	64.840	64.8800	63.532100	63.840	-1.800%	68,677	+32.989%
2024-04-11	65.080	65.1300	64.279700	65.010	+0.309%	101,515	+30.595%
2024-04-10	64.710	65.1864	63.740000	64.810	-2.218%	576,304	+30.998%
2024-04-09	66.890	66.8900	65.610600	66.280	-0.734%	107,850	+28.093%
2024-04-08	67.150	67.1900	66.500000	66.770	+0.195%	73,356	+27.153%
2024-04-05	65.760	66.9200	65.760000	66.640	+1.632%	63,088	+27.401%
2024-04-04	67.480	67.6700	65.549000	65.570	-1.753%	145,244	+29.480%
2024-04-03	65.630	66.9026	65.545000	66.740	+1.321%	111,551	+27.210%
2024-04-02	66.520	66.5200	65.410000	65.870	-1.628%	111,461	+28.890%
2024-04-01	67.740	67.7400	66.720100	66.960	-0.550%	65,481	+26.792%
2024-03-28	67.230	67.6000	66.870200	67.330	+0.343%	84,318	+26.095%
2024-03-27	66.270	67.1000	66.120000	67.100	+2.271%	306,190	+26.528%
2024-03-26	65.550	65.9800	65.430000	65.610	+0.367%	91,546	+29.401%
2024-03-25	65.530	65.6881	65.240000	65.370	-0.046%	51,928	+29.876%
2024-03-22	66.020	66.0200	65.250000	65.400	-0.563%	86,628	+29.817%
2024-03-21	64.910	65.9194	64.836100	65.770	+2.001%	168,529	+29.086%
2024-03-20	63.520	64.6200	63.400000	64.480	+1.495%	102,770	+31.669%
2024-03-19	63.190	63.7099	62.845000	63.530	+0.316%	146,796	+33.638%
2024-03-18	63.570	63.8209	63.111100	63.330	-0.063%	59,446	+34.060%
2024-03-15	62.990	63.5399	62.990000	63.370	+0.428%	44,618	+33.975%
2024-03-14	64.110	64.1100	62.377200	63.100	-1.329%	87,410	+34.548%
2024-03-13	63.750	64.1786	63.737500	63.950	+0.377%	54,521	+32.760%
2024-03-12	63.750	63.8300	63.050000	63.710	+0.220%	52,258	+33.260%
2024-03-11	64.260	64.3200	63.120000	63.570	-1.028%	41,798	+33.554%
2024-03-08	64.860	65.2496	64.057300	64.230	-0.186%	67,097	+32.181%
2024-03-07	64.200	64.6282	63.945800	64.350	+1.132%	67,394	+31.935%
2024-03-06	63.910	64.1442	63.320000	63.630	+0.426%	55,332	+33.428%
2024-03-05	63.800	64.1291	62.950000	63.360	-1.339%	63,217	+33.996%
2024-03-04	64.570	65.2924	64.155000	64.220	+0.140%	80,568	+32.202%
2024-03-01	63.840	64.1500	63.540000	64.130	+0.754%	90,807	+32.387%
2024-02-29	64.000	64.0000	62.980000	63.650	+0.728%	184,999	+33.386%
2024-02-28	62.370	63.4200	62.320000	63.190	+1.412%	77,027	+34.357%
2024-02-27	61.800	62.4900	61.790000	62.310	+1.731%	72,051	+36.254%
2024-02-26	60.580	61.3250	60.450000	61.250	+1.273%	89,350	+38.612%
2024-02-23	59.950	60.8200	59.780000	60.480	+1.290%	50,574	+40.377%
2024-02-22	59.420	60.1300	59.265100	59.710	+0.454%	61,006	+42.187%
2024-02-21	59.130	59.5487	58.985000	59.440	-0.168%	35,082	+42.833%
2024-02-20	59.890	60.1197	59.270000	59.540	-1.765%	107,451	+42.593%
2024-02-16	60.710	61.3347	60.556700	60.610	-1.271%	56,834	+40.076%
2024-02-15	60.610	61.3900	60.234200	61.390	+2.180%	58,867	+38.296%
2024-02-14	59.220	60.2633	59.000000	60.080	+2.613%	57,555	+41.312%
2024-02-13	59.120	59.2499	58.151700	58.550	-3.890%	63,378	+45.004%
2024-02-12	59.790	61.1450	59.790000	60.920	+1.805%	165,399	+39.363%
2024-02-09	59.070	59.8400	58.826600	59.840	+1.873%	56,707	+41.878%
2024-02-08	58.260	58.8500	57.710000	58.740	+0.824%	50,363	+44.535%
2024-02-07	57.730	58.4400	57.282800	58.260	+1.498%	119,889	+45.726%
2024-02-06	56.840	57.4000	56.710000	57.400	+0.914%	90,990	+47.909%
2024-02-05	57.320	57.3200	56.130000	56.880	-1.489%	74,391	+49.262%
2024-02-02	56.880	58.0470	56.420000	57.740	+0.610%	67,570	+47.038%
2024-02-01	56.500	57.4500	55.940100	57.390	+2.427%	99,490	+47.935%
2024-01-31	56.680	57.6559	55.960000	56.030	-0.832%	79,715	+51.526%
2024-01-30	56.140	56.5900	56.014500	56.500	+0.089%	47,868	+50.265%
2024-01-29	55.450	56.4600	55.220000	56.450	+2.135%	40,991	+50.399%
2024-01-26	55.730	55.7629	55.230100	55.270	-0.181%	47,962	+53.610%
2024-01-25	55.240	55.6700	54.900000	55.370	+1.429%	164,712	+53.332%
2024-01-24	55.830	55.8300	54.470100	54.590	-0.962%	91,090	+55.523%
2024-01-23	56.240	56.2400	54.550000	55.120	-0.792%	117,776	+54.028%
2024-01-22	54.860	55.6883	54.860000	55.560	+2.132%	47,892	+52.808%
2024-01-19	54.460	54.5500	53.562900	54.400	+0.129%	99,264	+56.066%