Dark

FAB
First Trust Multi Cap Value AlphaDEX Fund
stock NASDAQ ETF

At Close

May 16, 2025

80.88USD+0.798%(+0.64)633

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-80.24)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	80.370100	80.8800	80.370100	80.8800	+0.798%	633	0.000%
2025-05-15	79.730000	80.2400	79.730000	80.2400	+0.451%	1,500	+0.798%
2025-05-14	79.771000	79.8800	79.771000	79.8800	-0.856%	809	+1.252%
2025-05-13	80.246800	80.6900	80.246800	80.5700	+0.574%	3,250	+0.385%
2025-05-12	79.865000	80.1270	79.680000	80.1100	+3.635%	1,703	+0.961%
2025-05-09	77.560000	77.5600	77.151200	77.3000	-0.138%	572	+4.631%
2025-05-08	76.770000	77.7804	76.720000	77.4068	+1.641%	1,136	+4.487%
2025-05-07	76.250000	76.3400	74.829100	76.1570	+0.221%	2,797	+6.202%
2025-05-06	75.751300	76.2800	75.650000	75.9888	-0.629%	1,567	+6.437%
2025-05-05	76.220000	76.8600	76.220000	76.4700	-0.688%	2,858	+5.767%
2025-05-02	76.225000	77.0150	76.225000	77.0000	+1.852%	3,092	+5.039%
2025-05-01	75.650000	75.6500	75.600000	75.6000	+0.040%	677	+6.984%
2025-04-30	74.700000	75.5700	74.700000	75.5700	-0.369%	7,885	+7.027%
2025-04-29	75.210000	75.8500	74.970000	75.8500	+0.357%	2,008	+6.632%
2025-04-28	75.750000	75.7594	75.220000	75.5800	+0.359%	1,034	+7.012%
2025-04-25	74.840000	75.3100	74.715000	75.3100	-0.417%	1,005	+7.396%
2025-04-24	74.120000	75.6250	74.120000	75.6250	+1.751%	1,069	+6.949%
2025-04-23	75.220000	76.0249	74.090000	74.3234	+0.668%	3,356	+8.822%
2025-04-22	73.309100	73.8300	72.939700	73.8300	+2.842%	1,955	+9.549%
2025-04-21	71.790000	71.7900	71.790000	71.7900	-1.885%	347	+12.662%
2025-04-17	72.320000	73.5110	72.320000	73.1695	+1.371%	3,888	+10.538%
2025-04-16	72.930000	73.0604	72.180000	72.1800	-0.988%	1,525	+12.053%
2025-04-15	73.370000	73.7600	72.900000	72.9000	-0.505%	2,696	+10.947%
2025-04-14	72.950000	73.5400	72.810000	73.2700	+0.992%	6,617	+10.386%
2025-04-11	70.568800	72.5500	70.568800	72.5500	+1.200%	3,531	+11.482%
2025-04-10	72.610000	72.6572	70.310000	71.6900	-4.298%	3,042	+12.819%
2025-04-09	67.960000	74.9100	67.960000	74.9100	+8.770%	4,175	+7.970%
2025-04-08	72.300000	72.3000	68.005000	68.8700	-2.547%	3,034	+17.439%
2025-04-07	69.960000	72.8000	69.711000	70.6700	-1.656%	8,027	+14.447%
2025-04-04	73.290000	73.2900	71.763700	71.8600	-5.135%	6,798	+12.552%
2025-04-03	76.378000	76.6783	75.521000	75.7500	-5.971%	1,170	+6.772%
2025-04-02	79.090000	80.5600	79.090000	80.5600	+1.003%	1,243	+0.397%
2025-04-01	79.360000	79.7600	78.950000	79.7600	+0.314%	3,176	+1.404%
2025-03-31	78.550000	79.7699	78.550000	79.5100	+0.658%	842	+1.723%
2025-03-28	80.200000	80.2000	78.940000	78.9900	-1.558%	1,416	+2.393%
2025-03-27	80.240000	80.5000	80.110000	80.2400	-0.520%	4,593	+0.798%
2025-03-26	80.550000	81.1367	80.550000	80.6591	+0.314%	1,759	+0.274%
2025-03-25	80.710000	80.7300	80.287600	80.4068	-0.548%	3,365	+0.589%
2025-03-24	79.820000	80.8500	79.820000	80.8500	+2.006%	1,610	+0.037%
2025-03-21	79.260000	79.2600	79.260000	79.2600	-1.098%	1,268	+2.044%
2025-03-20	80.535000	80.5350	80.053300	80.1400	-0.410%	1,146	+0.923%
2025-03-19	80.399300	80.5300	80.399300	80.4700	+0.968%	729	+0.510%
2025-03-18	79.720000	79.8050	79.496700	79.6982	-0.306%	4,500	+1.483%
2025-03-17	78.850000	80.0800	78.850000	79.9428	+1.174%	3,477	+1.172%
2025-03-14	78.090000	79.0155	78.040000	79.0155	+2.183%	6,234	+2.360%
2025-03-13	78.281000	78.4500	77.030000	77.3278	-1.021%	2,693	+4.594%
2025-03-12	77.970100	78.6100	77.970100	78.1255	-0.801%	2,753	+3.526%
2025-03-11	79.620000	79.6200	78.467800	78.7562	-1.110%	2,969	+2.697%
2025-03-10	80.610000	80.6200	79.370000	79.6400	-1.222%	3,052	+1.557%
2025-03-07	79.620000	80.8000	79.620000	80.6253	+1.126%	1,727	+0.316%
2025-03-06	79.270000	79.8201	79.270000	79.7278	-0.274%	1,960	+1.445%
2025-03-05	79.225000	79.9700	79.225000	79.9467	+0.838%	628	+1.167%
2025-03-04	79.427600	80.0864	79.091200	79.2825	-1.753%	1,340	+2.015%
2025-03-03	82.360000	82.4400	80.510000	80.6969	-1.960%	2,528	+0.227%
2025-02-28	81.600000	82.3100	81.280000	82.3100	+0.915%	2,695	-1.737%
2025-02-27	82.025300	82.2000	81.564000	81.5640	-0.544%	2,934	-0.839%
2025-02-26	82.950000	82.9500	81.839000	82.0105	-0.826%	2,318	-1.378%
2025-02-25	82.510000	82.7500	82.440000	82.6939	+0.201%	2,542	-2.194%
2025-02-24	82.650000	82.8350	82.430000	82.5280	+0.120%	2,056	-1.997%
2025-02-21	83.730000	83.7300	82.359400	82.4288	-1.650%	5,002	-1.879%
2025-02-20	83.670000	83.8118	83.570000	83.8118	-0.165%	109,572	-3.498%
2025-02-19	83.739900	83.9500	83.739900	83.9500	-0.180%	728	-3.657%
2025-02-18	83.550000	84.1011	83.550000	84.1011	+0.547%	1,953	-3.830%
2025-02-14	83.830000	83.8300	83.621000	83.6434	+0.282%	1,388	-3.304%
2025-02-13	82.945000	83.4084	82.830000	83.4084	+0.964%	989	-3.031%
2025-02-12	82.690000	82.8500	82.560000	82.6119	-1.137%	2,844	-2.096%
2025-02-11	82.960900	83.5624	82.960900	83.5624	+0.440%	2,516	-3.210%
2025-02-10	83.170000	83.3480	82.940100	83.1963	+0.362%	2,584	-2.784%
2025-02-07	83.600000	83.6000	82.810000	82.8963	-0.939%	1,899	-2.432%
2025-02-06	83.980000	83.9800	83.590000	83.6820	-0.602%	692	-3.348%
2025-02-05	83.930000	84.2150	83.930000	84.1884	+0.314%	2,615	-3.930%
2025-02-04	83.210000	83.9249	83.210000	83.9249	+0.688%	1,549	-3.628%
2025-02-03	83.070000	83.5800	82.640000	83.3512	-1.090%	1,926	-2.965%
2025-01-31	85.260000	85.2600	84.270000	84.2700	-1.261%	2,783	-4.023%
2025-01-30	85.140000	85.7376	85.140000	85.3466	+0.550%	4,343	-5.233%
2025-01-29	85.350000	85.3600	84.880000	84.8800	-0.282%	1,198	-4.713%
2025-01-28	84.971200	85.2500	84.971200	85.1199	-1.035%	1,621	-4.981%
2025-01-27	84.890000	86.0300	84.890000	86.0100	+0.987%	3,043	-5.964%
2025-01-24	85.110000	85.4200	85.080000	85.1694	-0.139%	3,426	-5.036%
2025-01-23	84.955000	85.2879	84.925000	85.2879	+0.315%	1,557	-5.168%
2025-01-22	85.620000	85.6200	85.019700	85.0197	-0.990%	500	-4.869%
2025-01-21	85.650000	85.8800	85.650000	85.8694	+0.891%	1,786	-5.810%
2025-01-17	85.295000	85.2950	84.435000	85.1113	+0.387%	3,162	-4.971%
2025-01-16	84.230000	84.7834	84.230000	84.7834	+0.487%	1,338	-4.604%
2025-01-15	84.800000	84.8000	84.100000	84.3722	+1.293%	2,096	-4.139%
2025-01-14	82.821700	83.2948	82.821700	83.2948	+1.184%	723	-2.899%
2025-01-13	81.100000	82.3201	81.100000	82.3201	+1.287%	595	-1.749%
2025-01-10	81.800000	81.8000	81.220000	81.2744	-1.328%	4,084	-0.485%
2025-01-08	82.050000	82.4700	81.640000	82.3683	-0.097%	4,452	-1.807%
2025-01-07	83.165000	83.1650	82.448300	82.4483	-0.186%	1,906	-1.902%
2025-01-06	83.860000	83.8600	82.601900	82.6019	-0.175%	4,277	-2.085%
2025-01-03	82.261200	82.7700	82.181500	82.7465	+0.616%	20,182	-2.256%
2025-01-02	83.120000	83.1200	81.879600	82.2400	-0.291%	2,475	-1.654%
2024-12-31	82.480000	82.6740	82.195000	82.4800	+0.526%	3,874	-1.940%
2024-12-30	81.940000	82.2700	81.320000	82.0485	-0.378%	2,233	-1.424%
2024-12-27	82.580000	82.5800	82.178800	82.3600	-0.735%	2,224	-1.797%
2024-12-26	82.320000	82.9704	82.320000	82.9700	+0.270%	1,647	-2.519%
2024-12-24	82.446400	82.7467	82.446400	82.7467	+0.793%	1,395	-2.256%
2024-12-23	81.580000	82.0958	81.470000	82.0958	+0.321%	1,348	-1.481%
2024-12-20	80.840000	82.2700	80.840000	81.8331	+1.005%	1,563	-1.165%
2024-12-19	81.400900	81.4100	81.010000	81.0191	-0.448%	2,579	-0.172%
2024-12-18	84.260000	84.2600	81.345000	81.3834	-3.057%	3,943	-0.619%
2024-12-17	84.539800	84.5398	83.850000	83.9500	-1.100%	13,825	-3.657%
2024-12-16	85.160000	85.4103	84.810000	84.8834	-0.724%	1,617	-4.716%
2024-12-13	85.575200	85.5752	85.339280	85.5028	-1.235%	1,956	-5.407%
2024-12-12	86.890000	86.8900	86.571900	86.5719	-0.696%	3,941	-6.575%
2024-12-11	87.510000	87.5100	86.970000	87.1784	+0.298%	1,824	-7.225%
2024-12-10	86.618300	87.4200	86.618300	86.9190	-0.602%	2,709	-6.948%
2024-12-09	87.680000	88.1700	87.360000	87.4451	-0.127%	2,670	-7.508%
2024-12-06	87.828700	87.8287	87.326500	87.5567	-0.496%	3,989	-7.626%
2024-12-05	88.700000	88.7000	87.910000	87.9931	-0.539%	1,376	-8.084%
2024-12-04	88.485900	88.4859	87.980100	88.4700	-0.529%	14,676	-8.579%
2024-12-03	89.450000	89.4500	88.880000	88.9409	-0.646%	2,387	-9.063%
2024-12-02	89.155000	89.5593	89.061300	89.5189	-0.243%	1,338	-9.650%
2024-11-29	89.620000	89.7373	89.620000	89.7373	+0.242%	611	-9.870%
2024-11-27	89.795000	89.7950	89.520900	89.5209	+0.146%	3,938	-9.652%
2024-11-26	89.330000	89.4200	89.070000	89.3906	-0.854%	31,912	-9.521%
2024-11-25	90.274700	90.3000	90.160300	90.1603	+1.359%	1,007	-10.293%
2024-11-22	88.040000	88.9518	88.040000	88.9518	+1.337%	752	-9.074%
2024-11-21	87.685500	87.9274	87.659692	87.7783	+1.525%	1,797	-7.859%
2024-11-20	86.095000	86.4600	86.027400	86.4600	+0.199%	1,091	-6.454%
2024-11-19	85.840000	86.2882	85.840000	86.2882	-0.503%	2,206	-6.268%
2024-11-18	86.830000	87.0500	86.724100	86.7241	+0.280%	3,200	-6.739%
2024-11-15	86.495000	86.5650	86.294400	86.4820	-0.387%	1,857	-6.478%
2024-11-14	86.940000	86.9416	86.817700	86.8177	-0.504%	1,050	-6.839%
2024-11-13	87.686800	87.7354	87.257800	87.2578	-0.149%	1,462	-7.309%
2024-11-12	87.659900	87.6599	87.388000	87.3880	-1.055%	281	-7.447%
2024-11-11	88.250300	88.4075	88.250300	88.3200	+1.179%	1,995	-8.424%
2024-11-08	87.290900	87.2909	87.290900	87.2909	+0.189%	196	-7.344%
2024-11-07	87.490000	87.5299	87.126300	87.1263	-0.654%	435	-7.169%
2024-11-06	86.770000	87.7000	86.770000	87.7000	+4.826%	2,222	-7.777%
2024-11-05	82.350000	83.6625	82.350000	83.6625	+1.250%	2,110	-3.326%
2024-11-04	82.990000	83.1600	82.630000	82.6300	+0.223%	3,148	-2.118%
2024-11-01	83.220000	83.2200	82.446100	82.4461	-0.373%	672	-1.900%
2024-10-31	83.510000	83.5100	82.754500	82.7545	-0.965%	834	-2.265%
2024-10-30	83.610100	84.2007	83.561000	83.5610	+0.174%	1,018	-3.208%
2024-10-29	83.590000	83.5900	83.280000	83.4155	-0.911%	2,302	-3.040%
2024-10-28	83.800000	84.1828	83.800000	84.1828	+1.123%	1,695	-3.923%
2024-10-25	83.700000	83.7000	83.190000	83.2476	-0.701%	2,350	-2.844%
2024-10-24	83.632300	83.8353	83.427300	83.8353	+0.374%	2,073	-3.525%
2024-10-23	83.530000	83.6000	83.015000	83.5231	-0.412%	6,813	-3.165%
2024-10-22	83.530000	83.8683	83.530000	83.8683	-0.362%	1,279	-3.563%
2024-10-21	84.410000	84.4100	84.101000	84.1727	-1.667%	903	-3.912%
2024-10-18	85.610000	85.6100	85.255000	85.6000	-0.076%	2,963	-5.514%
2024-10-17	85.650000	85.6647	85.170000	85.6647	+0.148%	5,237	-5.585%
2024-10-16	84.940000	85.5968	84.940000	85.5381	+1.294%	2,187	-5.446%
2024-10-15	85.367200	85.3672	84.380000	84.4450	-0.476%	1,824	-4.222%
2024-10-14	84.300000	84.8491	84.287000	84.8491	+0.505%	786	-4.678%
2024-10-11	84.309900	84.4228	84.309900	84.4228	+1.324%	1,224	-4.196%
2024-10-10	83.243600	83.3300	83.087300	83.3200	-0.168%	3,517	-2.928%
2024-10-09	83.590000	83.5900	83.460600	83.4606	+0.435%	1,434	-3.092%
2024-10-08	83.025000	83.2250	83.020000	83.0991	-0.480%	10,406	-2.670%
2024-10-07	83.850000	83.8500	83.110000	83.4999	-0.851%	7,358	-3.138%
2024-10-04	84.040000	84.2167	83.805000	84.2167	+1.001%	1,474	-3.962%
2024-10-03	82.810000	83.3818	82.810000	83.3818	-0.267%	710	-3.000%
2024-10-02	83.615201	83.7500	83.600100	83.6048	-0.470%	1,047	-3.259%
2024-10-01	83.475300	84.1600	83.475300	84.0000	-0.579%	11,379	-3.714%
2024-09-30	84.080000	84.4891	84.080000	84.4891	+0.266%	2,231	-4.272%
2024-09-27	84.765000	84.7787	84.050000	84.2648	+0.724%	2,097	-4.017%
2024-09-26	83.620000	83.6900	83.280000	83.6594	+0.199%	4,050	-3.322%
2024-09-25	84.010000	84.0100	83.493100	83.4931	-1.098%	855	-3.130%
2024-09-24	84.947400	84.9474	84.420000	84.4200	-0.126%	626	-4.193%
2024-09-23	84.690000	84.6900	84.240000	84.5265	+0.290%	3,132	-4.314%
2024-09-20	84.110000	84.6019	84.110000	84.2825	-0.873%	991	-4.037%
2024-09-19	84.750000	85.1600	84.750000	85.0249	+1.323%	12,021	-4.875%
2024-09-18	84.010000	84.4830	83.650000	83.9144	+0.034%	1,688	-3.616%
2024-09-17	83.650000	84.3332	83.650000	83.8859	+0.631%	869	-3.583%
2024-09-16	83.170000	83.3600	83.170000	83.3600	+0.808%	2,516	-2.975%
2024-09-13	82.691600	82.6916	82.691600	82.6916	+1.837%	513	-2.191%
2024-09-12	80.995000	81.1999	80.920000	81.1999	+0.718%	2,236	-0.394%
2024-09-11	79.130000	80.6213	79.130000	80.6213	-0.234%	949	+0.321%
2024-09-10	81.340000	81.3400	80.420000	80.8100	-0.627%	9,996	+0.087%
2024-09-09	81.590000	81.9175	81.320000	81.3200	+0.085%	8,856	-0.541%
2024-09-06	81.720000	81.7200	81.130100	81.2509	-1.235%	569	-0.456%
2024-09-05	82.600000	83.0899	82.240100	82.2670	-0.855%	1,422	-1.686%
2024-09-04	83.070000	83.0700	82.976300	82.9763	-0.251%	848	-2.526%
2024-09-03	83.530600	83.5306	83.184800	83.1848	-1.598%	1,860	-2.771%
2024-08-30	84.090000	84.5361	84.090000	84.5361	+0.657%	417	-4.325%
2024-08-29	84.060000	84.3547	83.870000	83.9841	+0.338%	1,106	-3.696%
2024-08-28	83.750000	83.7500	83.525200	83.7015	-0.145%	708	-3.371%
2024-08-27	84.120000	84.1200	83.669900	83.8228	-0.601%	2,316	-3.511%
2024-08-26	84.711300	84.7113	84.330000	84.3300	+0.255%	608	-4.091%
2024-08-23	83.850000	84.1156	83.850000	84.1156	+2.376%	1,009	-3.847%
2024-08-22	82.550000	82.5500	82.163600	82.1636	-0.310%	877	-1.562%
2024-08-21	82.224800	82.4193	82.224800	82.4193	+0.819%	666	-1.868%
2024-08-20	82.360000	82.3600	81.750000	81.7500	-0.978%	2,514	-1.064%
2024-08-19	82.180000	82.5572	82.180000	82.5572	+0.797%	1,762	-2.032%
2024-08-16	81.872500	81.9100	81.855300	81.9041	+0.458%	27,101	-1.250%
2024-08-15	81.260000	81.6903	81.190800	81.5309	+1.505%	1,959	-0.798%
2024-08-14	80.420000	80.4200	80.120000	80.3217	+0.064%	14,073	+0.695%
2024-08-13	79.600000	80.3600	79.600000	80.2700	+1.017%	14,135	+0.760%
2024-08-12	79.680000	79.7000	79.461700	79.4617	-0.886%	9,682	+1.785%
2024-08-09	79.941500	80.2150	79.860000	80.1720	-0.013%	6,387	+0.883%
2024-08-08	79.490000	80.2900	79.490000	80.1823	+1.625%	2,199	+0.870%
2024-08-07	80.340000	80.5800	78.899800	78.8998	-0.609%	2,531	+2.510%
2024-08-06	79.775000	80.0400	79.260000	79.3836	+0.409%	2,707	+1.885%
2024-08-05	78.560000	79.1875	78.022500	79.0600	-2.528%	8,540	+2.302%
2024-08-02	81.017300	81.1102	80.875000	81.1102	-2.751%	992	-0.284%
2024-08-01	85.292000	85.2920	82.963800	83.4048	-2.062%	1,805	-3.027%
2024-07-31	85.480000	86.1200	85.160500	85.1605	+0.088%	2,365	-5.026%
2024-07-30	84.590000	85.0857	84.590000	85.0857	+0.962%	3,438	-4.943%
2024-07-29	84.340000	84.3400	84.100000	84.2750	-0.274%	1,796	-4.028%
2024-07-26	84.335000	84.5760	84.207200	84.5069	+1.583%	3,191	-4.292%
2024-07-25	82.420000	83.7120	82.420000	83.1900	+0.910%	3,545	-2.777%
2024-07-24	83.190000	83.1900	82.250000	82.4400	-0.721%	3,533	-1.892%
2024-07-23	82.910000	83.1258	82.910000	83.0384	-0.065%	1,721	-2.599%
2024-07-22	82.594100	83.0922	82.550000	83.0922	+0.499%	2,704	-2.662%
2024-07-19	83.470000	83.4700	82.440000	82.6800	-0.740%	2,590	-2.177%
2024-07-18	84.632500	84.6325	83.230000	83.2963	-0.861%	13,424	-2.901%
2024-07-17	84.430000	84.4300	84.020000	84.0200	+0.358%	4,159	-3.737%
2024-07-16	82.880000	83.7200	82.880000	83.7200	+2.515%	1,662	-3.392%
2024-07-15	81.290000	81.9300	81.290000	81.6659	+0.797%	1,434	-0.962%
2024-07-12	80.620000	81.2869	80.620000	81.0200	+0.659%	6,035	-0.173%
2024-07-11	80.050000	80.4899	80.050000	80.4899	+2.744%	32,890	+0.485%
2024-07-10	77.760000	78.3400	77.760000	78.3400	+0.902%	8,253	+3.242%
2024-07-09	77.520000	78.0400	77.520000	77.6400	-0.231%	52,622	+4.173%
2024-07-08	78.120000	78.1200	77.636500	77.8197	+0.229%	5,464	+3.933%
2024-07-05	78.360000	78.3600	77.430100	77.6422	-0.872%	1,391	+4.170%
2024-07-03	78.520000	78.5200	78.310000	78.3251	-0.143%	2,482	+3.262%
2024-07-02	78.410000	78.4372	78.110000	78.4372	+0.265%	8,147	+3.114%
2024-07-01	79.090000	79.0900	78.212500	78.2300	-0.673%	5,142	+3.387%
2024-06-28	78.510000	78.7800	78.510000	78.7600	+0.747%	4,032	+2.692%
2024-06-27	77.890000	78.1901	77.800000	78.1759	-0.434%	2,003	+3.459%
2024-06-26	78.390000	78.5166	78.220000	78.5166	-0.207%	5,828	+3.010%
2024-06-25	78.910100	78.9101	78.679800	78.6798	-1.093%	1,337	+2.796%
2024-06-24	79.260000	79.7535	79.260000	79.5492	+1.152%	2,196	+1.673%
2024-06-21	78.510000	78.6432	78.350000	78.6432	+0.100%	2,276	+2.844%
2024-06-20	78.560000	78.5800	78.400000	78.5643	+0.350%	7,852	+2.948%
2024-06-18	78.500000	78.5600	78.250000	78.2900	-0.064%	30,184	+3.308%
2024-06-17	77.710000	78.3400	77.350000	78.3400	+0.943%	1,971	+3.242%
2024-06-14	77.765000	77.7650	77.430000	77.6084	-1.202%	1,403	+4.216%
2024-06-13	78.851200	78.8512	78.109600	78.5526	-0.642%	3,541	+2.963%
2024-06-12	79.790000	79.7900	79.060000	79.0600	+0.499%	1,112	+2.302%
2024-06-11	78.421000	78.7700	78.421000	78.6675	-0.640%	1,948	+2.812%
2024-06-10	79.050000	79.2500	78.810000	79.1746	-0.057%	5,802	+2.154%
2024-06-07	78.843500	79.4500	78.843500	79.2197	-0.442%	8,132	+2.096%
2024-06-06	79.663200	79.7239	79.470000	79.5716	-0.216%	2,109	+1.644%
2024-06-05	79.620000	79.7438	79.590000	79.7438	+0.198%	1,418	+1.425%
2024-06-04	79.795000	79.8200	79.586500	79.5865	-1.003%	1,140	+1.625%
2024-06-03	81.180000	81.1800	80.110000	80.3931	-0.792%	30,722	+0.606%
2024-05-31	80.190000	81.0350	79.920000	81.0350	+1.772%	4,049	-0.191%
2024-05-30	79.020200	79.6371	78.960000	79.6243	+1.176%	4,122	+1.577%
2024-05-29	78.820000	78.8200	78.652700	78.6991	-1.313%	1,317	+2.771%
2024-05-28	80.380000	80.3800	79.745800	79.7458	-0.405%	3,235	+1.422%
2024-05-24	79.950000	80.0900	79.950000	80.0700	+0.553%	1,305	+1.012%
2024-05-23	81.230000	81.2300	79.570000	79.6300	-1.570%	2,074	+1.570%
2024-05-22	81.157600	81.2325	80.900000	80.9000	-0.828%	884	-0.025%
2024-05-21	81.510000	81.5756	81.387200	81.5756	-0.061%	1,312	-0.853%
2024-05-20	81.830000	81.8300	81.625100	81.6251	-0.311%	1,970	-0.913%
2024-05-17	81.623600	81.8900	81.623600	81.8800	+0.107%	1,237	-1.221%
2024-05-16	81.748000	81.9100	81.748000	81.7922	-0.139%	71,202	-1.115%
2024-05-15	82.220000	82.2200	81.690000	81.9060	+0.313%	4,975	-1.253%
2024-05-14	81.580000	81.8354	81.570000	81.6508	+0.598%	1,128	-0.944%
2024-05-13	81.640000	81.6400	81.120000	81.1651	+0.241%	2,708	-0.351%
2024-05-10	80.840000	80.9700	80.740000	80.9700	-0.296%	3,295	-0.111%
2024-05-09	80.250000	81.2100	80.250000	81.2100	+1.108%	4,871	-0.406%
2024-05-08	80.070000	80.3259	80.070000	80.3200	-0.091%	1,633	+0.697%
2024-05-07	80.520100	80.5900	80.392800	80.3928	+0.190%	1,761	+0.606%
2024-05-06	80.140000	80.2400	80.125000	80.2400	+0.896%	1,757	+0.798%
2024-05-03	79.810000	79.8400	79.217300	79.5272	+0.715%	2,657	+1.701%
2024-05-02	78.790000	78.9624	78.530000	78.9624	+1.125%	2,233	+2.428%
2024-05-01	77.940000	78.7850	77.940000	78.0840	-0.285%	2,351	+3.581%
2024-04-30	78.790000	78.7900	78.307500	78.3075	-1.816%	1,739	+3.285%
2024-04-29	79.700100	79.7562	79.700100	79.7562	+0.578%	347	+1.409%
2024-04-26	79.210000	79.6100	79.210000	79.2982	-0.000%	1,179	+1.995%
2024-04-25	79.210000	79.2984	78.675000	79.2984	-0.454%	3,870	+1.994%
2024-04-24	79.609900	79.6600	79.535000	79.6600	-0.015%	441	+1.532%
2024-04-23	79.130000	79.8421	79.130000	79.6722	+0.754%	1,687	+1.516%
2024-04-22	78.770000	79.1325	78.770000	79.0757	+0.816%	2,000	+2.282%
2024-04-19	78.290300	78.4353	78.201000	78.4353	+1.259%	3,314	+3.117%
2024-04-18	77.910000	77.9100	77.340000	77.4600	+0.190%	2,624	+4.415%
2024-04-17	77.940000	77.9400	77.270000	77.3130	-0.155%	2,387	+4.614%
2024-04-16	77.690000	77.8700	77.100000	77.4334	-0.868%	7,438	+4.451%
2024-04-15	78.668700	78.7200	77.940000	78.1117	-0.689%	2,744	+3.544%
2024-04-12	79.490000	79.4900	78.653600	78.6536	-1.440%	692	+2.831%
2024-04-11	80.080000	80.0800	79.470500	79.8028	-0.136%	2,262	+1.350%
2024-04-10	80.630000	80.6300	79.820000	79.9113	-2.024%	3,105	+1.212%
2024-04-09	81.640000	81.6400	81.190000	81.5625	+0.341%	5,739	-0.837%
2024-04-08	81.550000	81.5500	81.240000	81.2850	+0.362%	3,664	-0.498%
2024-04-05	80.480000	80.9922	80.480000	80.9922	+0.416%	2,473	-0.139%
2024-04-04	81.890000	81.8900	80.480000	80.6568	-0.860%	1,130	+0.277%
2024-04-03	81.110000	81.4250	81.110000	81.3563	+0.366%	5,908	-0.585%
2024-04-02	81.830000	81.8300	80.890000	81.0600	-1.110%	5,653	-0.222%
2024-04-01	82.420000	82.4200	81.880100	81.9700	-0.791%	1,934	-1.330%
2024-03-28	82.150000	82.6238	82.150000	82.6238	+0.832%	3,728	-2.111%
2024-03-27	80.550000	81.9418	80.550000	81.9418	+2.060%	4,288	-1.296%
2024-03-26	80.810000	80.8100	80.210000	80.2875	-0.262%	2,756	+0.738%
2024-03-25	80.370000	80.9550	80.370000	80.4985	+0.096%	4,323	+0.474%
2024-03-22	80.463600	80.5500	80.410100	80.4209	-0.917%	3,589	+0.571%
2024-03-21	80.850000	81.2100	80.850000	81.1653	+0.676%	2,432	-0.352%
2024-03-20	79.510000	80.7000	79.500000	80.6200	+1.283%	19,494	+0.323%
2024-03-19	79.254000	79.5990	79.254000	79.5990	+0.784%	2,461	+1.609%
2024-03-18	79.051300	79.3100	78.920000	78.9799	-0.112%	1,141	+2.406%
2024-03-15	78.350000	79.1300	78.350000	79.0688	+0.385%	1,526	+2.291%
2024-03-14	79.620000	79.6200	78.700000	78.7653	-1.254%	1,171	+2.685%
2024-03-13	79.952000	79.9520	79.680000	79.7657	+0.549%	1,671	+1.397%
2024-03-12	79.190000	79.6200	79.190000	79.3300	-0.239%	4,827	+1.954%
2024-03-11	79.080000	79.5200	79.055000	79.5200	+0.213%	2,702	+1.710%
2024-03-08	79.730000	79.8700	79.279900	79.3506	+0.021%	2,307	+1.927%
2024-03-07	79.430000	79.5301	79.260000	79.3341	+0.716%	2,893	+1.949%
2024-03-06	77.980000	78.8300	77.980000	78.7700	+0.269%	4,807	+2.679%
2024-03-05	78.690500	78.9558	78.342000	78.5585	+0.228%	1,991	+2.955%
2024-03-04	78.660000	78.6600	78.380000	78.3800	+0.179%	1,059	+3.190%
2024-03-01	78.290000	78.2900	78.151600	78.2400	+0.243%	1,613	+3.374%
2024-02-29	77.920000	78.4000	77.880100	78.0500	+0.549%	4,230	+3.626%
2024-02-28	77.880000	77.9950	77.580000	77.6235	-0.329%	3,223	+4.195%
2024-02-27	77.810900	77.8800	77.741200	77.8800	+0.557%	6,000	+3.852%
2024-02-26	77.400000	77.6894	77.400000	77.4483	-0.362%	1,610	+4.431%
2024-02-23	77.418300	78.0074	77.418300	77.7300	+0.362%	4,111	+4.052%
2024-02-22	77.160000	77.7100	77.160000	77.4500	+0.265%	3,671	+4.429%
2024-02-21	76.750000	77.2451	76.750000	77.2451	+0.461%	965	+4.706%
2024-02-20	77.148800	77.1488	76.891000	76.8910	-0.548%	1,318	+5.188%
2024-02-16	77.300000	77.6775	77.240000	77.3149	-0.552%	33,372	+4.611%
2024-02-15	77.250000	77.8200	77.158800	77.7439	+1.948%	2,417	+4.034%
2024-02-14	76.010000	76.2584	75.520000	76.2584	+1.005%	17,126	+6.060%
2024-02-13	75.449800	75.5680	74.990000	75.5000	-2.648%	1,799	+7.126%
2024-02-12	76.490000	77.7000	76.490000	77.5538	+1.562%	1,073	+4.289%
2024-02-09	76.040000	76.3700	75.781400	76.3610	+0.488%	7,343	+5.918%
2024-02-08	75.706000	75.9901	75.441700	75.9901	+0.383%	3,183	+6.435%
2024-02-07	75.970000	75.9700	75.451300	75.7000	+0.026%	2,797	+6.843%
2024-02-06	75.795000	75.9100	75.556900	75.6800	+0.356%	1,505	+6.871%
2024-02-05	75.300000	75.4914	75.150000	75.4116	-1.283%	1,096	+7.251%
2024-02-02	75.760000	76.6310	75.760000	76.3917	-0.389%	27,834	+5.875%
2024-02-01	76.290000	76.8200	75.620000	76.6900	+0.419%	37,538	+5.464%
2024-01-31	77.420000	77.4607	76.340500	76.3697	-1.712%	6,849	+5.906%
2024-01-30	77.420000	77.7000	77.340000	77.7000	+0.208%	1,709	+4.093%
2024-01-29	77.017000	77.5385	76.890500	77.5385	+0.532%	3,909	+4.309%
2024-01-26	77.019900	77.1991	77.019900	77.1284	+0.401%	1,620	+4.864%
2024-01-25	76.580000	76.8200	76.170000	76.8200	+1.039%	3,914	+5.285%
2024-01-24	76.675000	76.6893	76.020000	76.0300	-0.510%	4,335	+6.379%
2024-01-23	76.377000	76.4199	76.180000	76.4199	-0.200%	42,346	+5.836%
2024-01-22	76.100100	76.5733	76.100100	76.5733	+1.034%	1,018	+5.624%
2024-01-19	75.087000	75.8500	74.880000	75.7900	+0.946%	6,935	+6.716%
2024-01-18	74.870000	75.0800	74.510000	75.0800	+0.160%	7,151	+7.725%
2024-01-17	74.830000	75.2850	74.490000	74.9600	-0.663%	4,724	+7.898%
2024-01-16	75.390000	75.7400	75.270000	75.4600	-1.075%	3,334	+7.183%
2024-01-12	77.240000	77.2400	76.200000	76.2800	-0.509%	3,692	+6.030%
2024-01-11	76.240000	76.6700	76.020000	76.6700	-0.325%	1,795	+5.491%
2024-01-10	77.170000	77.1700	76.790000	76.9200	-0.285%	2,553	+5.148%
2024-01-09	77.300000	77.3000	76.980100	77.1400	-0.823%	5,627	+4.848%
2024-01-08	76.850000	77.7800	76.850000	77.7800	+0.908%	2,746	+3.986%
2024-01-05	76.925000	77.4217	76.887000	77.0800	+0.369%	7,384	+4.930%
2024-01-04	76.850000	77.3500	76.730000	76.7964	-0.290%	4,502	+5.317%
2024-01-03	77.680000	77.6800	76.930000	77.0200	-1.810%	2,920	+5.012%
2024-01-02	77.620000	78.6342	77.620000	78.4400	+0.518%	32,000	+3.111%
2023-12-29	78.520000	78.5200	78.000000	78.0356	-0.832%	3,815	+3.645%
2023-12-28	78.570000	78.6900	78.450000	78.6900	+0.265%	6,028	+2.783%
2023-12-27	78.690000	78.7900	78.340000	78.4817	-0.100%	5,753	+3.056%
2023-12-26	77.860000	78.7177	77.860000	78.5600	+0.964%	2,865	+2.953%
2023-12-22	78.165000	78.1650	77.588200	77.8100	-0.295%	6,192	+3.946%
2023-12-21	77.360000	78.0400	77.360000	78.0400	+1.023%	5,539	+3.639%
2023-12-20	78.360000	78.8800	77.140000	77.2500	-1.467%	53,678	+4.699%
2023-12-19	77.620000	78.4800	77.620000	78.4000	+1.227%	4,007	+3.163%
2023-12-18	77.559400	77.6399	77.350000	77.4500	+0.116%	4,542	+4.429%
2023-12-15	78.240000	78.2400	77.288500	77.3600	-1.314%	3,129	+4.550%
2023-12-14	78.470000	78.5407	77.924800	78.3900	+2.766%	4,813	+3.176%
2023-12-13	74.000000	76.3250	73.850000	76.2800	+3.011%	7,439	+6.030%
2023-12-12	74.210000	74.3700	73.870000	74.0500	-0.591%	4,433	+9.223%
2023-12-11	73.970000	74.5450	73.970000	74.4900	+0.689%	4,620	+8.578%
2023-12-08	73.720000	74.1800	73.720000	73.9800	+0.176%	3,100	+9.327%
2023-12-07	73.480000	73.8500	73.460000	73.8500	+0.955%	2,787	+9.519%
2023-12-06	73.430000	73.6450	73.090000	73.1515	-0.148%	3,346	+10.565%
2023-12-05	73.650000	73.6500	73.127500	73.2600	-1.107%	1,699	+10.401%
2023-12-04	73.780000	74.1000	73.780000	74.0800	+0.407%	1,750	+9.179%
2023-12-01	72.420000	73.7800	72.420000	73.7800	+2.572%	3,508	+9.623%
2023-11-30	71.630000	71.9558	71.420000	71.9300	+0.461%	3,975	+12.443%
2023-11-29	71.500000	72.1000	71.500000	71.6000	+0.644%	2,384	+12.961%
2023-11-28	70.960000	71.1437	70.960000	71.1416	+0.044%	5,360	+13.689%
2023-11-27	71.110000	71.1600	70.860000	71.1100	-0.418%	6,214	+13.739%
2023-11-24	71.350000	71.5000	71.300000	71.4083	+0.359%	3,566	+13.264%