FFOG
Franklin Focused Dynamic Growth ETF
stockBATSETF
At CloseOct 2, 2026 3:00:29 PM EDT
52.85USD+1.284%(+0.67)31,314
FFOG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 52.86 | 53.08 | 52.80 | 52.86 | +1.302% | 31,314 | 0.000% |
| 2026-10-01 | 52.16 | 52.33 | 51.90 | 52.18 | +0.520% | 34,556 | +1.302% |
| 2026-09-30 | 52.18 | 52.36 | 51.90 | 51.91 | +0.004% | 21,449 | +1.829% |
| 2026-09-29 | 51.89 | 52.06 | 51.74 | 51.91 | +0.577% | 19,166 | +1.833% |
| 2026-09-28 | 51.81 | 51.89 | 51.30 | 51.61 | -1.167% | 11,607 | +2.420% |
| 2026-09-25 | 52.14 | 52.32 | 51.88 | 52.22 | +0.384% | 23,882 | +1.225% |
| 2026-09-24 | 51.22 | 52.05 | 51.22 | 52.02 | +0.588% | 154,409 | +1.614% |
| 2026-09-23 | 52.32 | 52.32 | 51.64 | 51.72 | -1.136% | 23,024 | +2.211% |
| 2026-09-22 | 51.81 | 52.47 | 51.81 | 52.31 | +0.635% | 17,841 | +1.050% |
| 2026-09-21 | 51.17 | 52.05 | 51.17 | 51.98 | +2.682% | 37,645 | +1.692% |
| 2026-09-18 | 50.38 | 50.62 | 50.25 | 50.62 | +0.921% | 17,246 | +4.420% |
| 2026-09-17 | 50.11 | 50.16 | 49.94 | 50.16 | +1.951% | 45,392 | +5.382% |
| 2026-09-16 | 50.72 | 50.72 | 48.94 | 49.20 | +0.388% | 14,657 | +7.438% |
| 2026-09-15 | 49.44 | 49.44 | 48.87 | 49.01 | -0.649% | 16,766 | +7.855% |
| 2026-09-14 | 49.02 | 49.58 | 49.02 | 49.33 | -1.782% | 17,304 | +7.155% |
| 2026-09-11 | 50.19 | 50.46 | 50.15 | 50.23 | +1.080% | 16,320 | +5.245% |
| 2026-09-10 | 49.90 | 49.98 | 49.61 | 49.69 | -1.334% | 25,174 | +6.382% |
| 2026-09-09 | 50.32 | 50.50 | 50.27 | 50.36 | +0.020% | 18,536 | +4.963% |
| 2026-09-08 | 50.59 | 50.65 | 50.27 | 50.35 | +0.539% | 21,363 | +4.984% |
| 2026-09-04 | 50.11 | 50.11 | 49.85 | 50.08 | +0.876% | 13,363 | +5.550% |
| 2026-09-03 | 49.27 | 49.70 | 49.03 | 49.65 | +1.591% | 14,764 | +6.475% |
| 2026-09-02 | 48.89 | 48.96 | 48.70 | 48.87 | +0.158% | 17,760 | +8.169% |
| 2026-09-01 | 48.63 | 48.98 | 48.59 | 48.79 | -1.095% | 18,148 | +8.341% |
| 2026-08-31 | 49.44 | 49.44 | 49.06 | 49.33 | -0.158% | 15,245 | +7.155% |
| 2026-08-28 | 49.79 | 50.07 | 49.36 | 49.41 | -0.983% | 12,908 | +6.986% |
| 2026-08-27 | 49.95 | 49.95 | 49.61 | 49.90 | +1.358% | 16,742 | +5.934% |
| 2026-08-26 | 49.28 | 49.31 | 48.99 | 49.23 | +0.244% | 26,512 | +7.373% |
| 2026-08-25 | 49.25 | 49.33 | 48.95 | 49.11 | +0.697% | 30,891 | +7.635% |
| 2026-08-24 | 48.85 | 49.05 | 48.34 | 48.77 | -1.075% | 32,546 | +8.385% |
| 2026-08-21 | 49.44 | 49.44 | 49.04 | 49.30 | +0.428% | 34,766 | +7.220% |
| 2026-08-20 | 49.14 | 49.44 | 48.95 | 49.09 | -0.125% | 34,869 | +7.679% |
| 2026-08-19 | 49.70 | 49.70 | 48.75 | 49.15 | -0.864% | 51,882 | +7.544% |
| 2026-08-18 | 50.06 | 50.06 | 49.41 | 49.58 | -2.622% | 38,364 | +6.615% |
| 2026-08-17 | 50.85 | 51.16 | 50.76 | 50.91 | +0.603% | 35,642 | +3.819% |
| 2026-08-14 | 50.92 | 51.03 | 50.49 | 50.61 | -0.089% | 20,013 | +4.445% |
| 2026-08-13 | 50.42 | 51.02 | 50.35 | 50.66 | +0.947% | 12,246 | +4.352% |
| 2026-08-12 | 50.44 | 50.44 | 50.13 | 50.18 | +1.315% | 37,648 | +5.340% |
| 2026-08-11 | 50.11 | 50.11 | 49.52 | 49.53 | -0.445% | 12,873 | +6.725% |
| 2026-08-10 | 50.07 | 50.12 | 49.74 | 49.75 | -0.400% | 28,360 | +6.250% |
| 2026-08-07 | 50.16 | 50.18 | 49.71 | 49.95 | +0.929% | 40,198 | +5.825% |
| 2026-08-06 | 49.45 | 49.99 | 49.33 | 49.49 | -1.079% | 30,006 | +6.808% |
| 2026-08-05 | 50.78 | 50.91 | 50.03 | 50.03 | -0.517% | 112,090 | +5.656% |
| 2026-08-04 | 49.52 | 50.50 | 49.52 | 50.29 | +2.858% | 80,926 | +5.109% |
| 2026-08-03 | 47.76 | 49.08 | 47.54 | 48.89 | +2.136% | 22,876 | +8.113% |
| 2026-07-31 | 48.35 | 48.71 | 47.37 | 47.87 | +2.199% | 77,937 | +10.423% |
| 2026-07-30 | 46.16 | 46.88 | 46.02 | 46.84 | +4.043% | 31,856 | +12.851% |
| 2026-07-29 | 46.12 | 46.25 | 44.89 | 45.02 | -2.491% | 23,662 | +17.413% |
| 2026-07-28 | 46.30 | 46.30 | 45.44 | 46.17 | -1.367% | 21,873 | +14.489% |
| 2026-07-27 | 47.90 | 47.90 | 46.38 | 46.81 | -0.868% | 18,601 | +12.924% |
| 2026-07-24 | 47.94 | 47.98 | 47.10 | 47.22 | -1.952% | 601,267 | +11.943% |
| 2026-07-23 | 48.30 | 48.64 | 47.83 | 48.16 | -1.914% | 41,754 | +9.758% |
| 2026-07-22 | 48.99 | 49.28 | 48.99 | 49.10 | -0.527% | 13,029 | +7.657% |
| 2026-07-21 | 49.04 | 49.39 | 48.81 | 49.36 | +2.301% | 31,206 | +7.090% |
| 2026-07-20 | 48.67 | 48.92 | 48.25 | 48.25 | +0.125% | 19,102 | +9.553% |
| 2026-07-17 | 47.62 | 48.72 | 47.29 | 48.19 | -1.351% | 21,635 | +9.690% |
| 2026-07-16 | 49.78 | 49.78 | 48.71 | 48.85 | -2.844% | 37,984 | +8.208% |
| 2026-07-15 | 50.72 | 50.72 | 49.54 | 50.28 | +0.100% | 35,340 | +5.130% |
| 2026-07-14 | 50.25 | 50.31 | 49.80 | 50.23 | +1.598% | 21,958 | +5.235% |
| 2026-07-13 | 50.07 | 50.12 | 49.36 | 49.44 | -2.581% | 14,828 | +6.916% |
| 2026-07-10 | 50.51 | 50.76 | 50.16 | 50.75 | +0.396% | 17,895 | +4.157% |
| 2026-07-09 | 50.32 | 50.67 | 50.03 | 50.55 | +1.547% | 24,420 | +4.569% |
| 2026-07-08 | 48.99 | 49.80 | 48.79 | 49.78 | +0.769% | 33,505 | +6.186% |
| 2026-07-07 | 49.78 | 49.78 | 48.88 | 49.40 | -1.770% | 31,014 | +7.003% |
| 2026-07-06 | 49.96 | 50.50 | 49.94 | 50.29 | +1.843% | 25,070 | +5.109% |
| 2026-07-02 | 50.82 | 50.82 | 48.99 | 49.38 | -2.725% | 141,185 | +7.046% |
| 2026-07-01 | 51.17 | 51.22 | 50.63 | 50.76 | -1.469% | 26,120 | +4.129% |
| 2026-06-30 | 50.33 | 51.57 | 50.33 | 51.52 | +2.876% | 30,109 | +2.600% |
| 2026-06-29 | 49.29 | 50.11 | 48.95 | 50.08 | +2.377% | 31,268 | +5.551% |
| 2026-06-26 | 48.96 | 49.32 | 48.53 | 48.92 | -1.157% | 60,606 | +8.059% |
| 2026-06-25 | 50.22 | 50.22 | 48.70 | 49.49 | +0.528% | 63,090 | +6.808% |
| 2026-06-24 | 49.40 | 49.84 | 48.90 | 49.23 | -0.182% | 20,652 | +7.373% |
| 2026-06-23 | 49.25 | 49.77 | 49.17 | 49.32 | -3.521% | 40,506 | +7.177% |
| 2026-06-22 | 51.62 | 51.62 | 50.76 | 51.12 | -0.467% | 108,403 | +3.403% |
| 2026-06-18 | 51.00 | 51.38 | 50.56 | 51.36 | +2.967% | 67,428 | +2.920% |
| 2026-06-17 | 50.94 | 50.94 | 49.77 | 49.88 | -1.071% | 32,515 | +5.973% |
| 2026-06-16 | 51.24 | 51.24 | 50.41 | 50.42 | -1.696% | 27,384 | +4.838% |
| 2026-06-15 | 51.09 | 51.35 | 50.86 | 51.29 | +2.971% | 37,563 | +3.060% |
| 2026-06-12 | 49.72 | 49.99 | 49.27 | 49.81 | +0.525% | 453,553 | +6.122% |
| 2026-06-11 | 48.42 | 49.66 | 48.25 | 49.55 | +3.165% | 74,114 | +6.679% |
| 2026-06-10 | 48.68 | 49.32 | 47.97 | 48.03 | -2.655% | 132,567 | +10.055% |
| 2026-06-09 | 50.14 | 50.53 | 47.66 | 49.34 | -0.584% | 55,948 | +7.133% |
| 2026-06-08 | 49.86 | 50.00 | 49.46 | 49.63 | +1.244% | 24,199 | +6.507% |
| 2026-06-05 | 50.81 | 50.81 | 48.87 | 49.02 | -5.147% | 113,024 | +7.833% |
| 2026-06-04 | 51.13 | 51.86 | 50.85 | 51.68 | -0.193% | 21,773 | +2.282% |
| 2026-06-03 | 52.17 | 52.17 | 51.60 | 51.78 | -0.972% | 21,169 | +2.085% |
| 2026-06-02 | 52.14 | 52.50 | 52.03 | 52.29 | +0.458% | 17,883 | +1.093% |
| 2026-06-01 | 51.57 | 52.22 | 51.45 | 52.05 | +0.774% | 173,578 | +1.555% |
| 2026-05-29 | 51.52 | 51.70 | 51.27 | 51.65 | +0.291% | 15,407 | +2.342% |
| 2026-05-28 | 50.88 | 51.54 | 50.88 | 51.50 | +1.159% | 20,994 | +2.640% |
| 2026-05-27 | 51.16 | 51.16 | 50.57 | 50.91 | +0.098% | 18,083 | +3.829% |
| 2026-05-26 | 50.93 | 51.10 | 50.62 | 50.86 | +1.174% | 45,110 | +3.931% |
| 2026-05-22 | 50.60 | 50.60 | 50.21 | 50.27 | +0.040% | 36,064 | +5.151% |
| 2026-05-21 | 49.65 | 50.44 | 49.60 | 50.25 | +1.005% | 50,237 | +5.193% |
| 2026-05-20 | 49.21 | 49.80 | 49.00 | 49.75 | +1.655% | 41,962 | +6.250% |
| 2026-05-19 | 48.88 | 49.23 | 48.40 | 48.94 | -0.821% | 50,892 | +8.009% |
| 2026-05-18 | 50.13 | 50.13 | 48.88 | 49.34 | -1.211% | 20,871 | +7.122% |
| 2026-05-15 | 50.30 | 50.39 | 49.73 | 49.95 | -2.136% | 19,914 | +5.825% |
| 2026-05-14 | 50.33 | 51.20 | 50.33 | 51.04 | +1.391% | 38,363 | +3.565% |
| 2026-05-13 | 50.01 | 50.52 | 49.58 | 50.34 | +1.166% | 58,137 | +5.005% |
| 2026-05-12 | 49.72 | 50.00 | 48.96 | 49.76 | -0.738% | 61,787 | +6.229% |
| 2026-05-11 | 49.89 | 50.44 | 49.82 | 50.13 | +0.260% | 75,366 | +5.445% |
| 2026-05-08 | 49.94 | 50.09 | 49.72 | 50.00 | +0.563% | 100,111 | +5.719% |
| 2026-05-07 | 50.30 | 50.30 | 49.47 | 49.72 | -0.600% | 20,467 | +6.314% |
| 2026-05-06 | 49.69 | 50.05 | 49.39 | 50.02 | +1.791% | 27,390 | +5.677% |
| 2026-05-05 | 49.36 | 49.43 | 49.08 | 49.14 | +0.573% | 22,074 | +7.569% |
| 2026-05-04 | 48.96 | 48.99 | 48.36 | 48.86 | +0.370% | 58,769 | +8.186% |
| 2026-05-01 | 48.53 | 48.87 | 48.53 | 48.68 | +0.849% | 43,444 | +8.586% |
| 2026-04-30 | 48.53 | 48.53 | 47.30 | 48.27 | +0.922% | 25,954 | +9.508% |
| 2026-04-29 | 47.90 | 47.94 | 47.53 | 47.83 | +0.313% | 24,649 | +10.518% |
| 2026-04-28 | 47.69 | 47.92 | 47.24 | 47.68 | -1.794% | 17,313 | +10.863% |
| 2026-04-27 | 48.40 | 48.55 | 48.02 | 48.55 | +0.457% | 24,294 | +8.874% |
| 2026-04-24 | 47.72 | 48.40 | 47.67 | 48.33 | +2.048% | 20,245 | +9.372% |
| 2026-04-23 | 47.91 | 47.91 | 46.93 | 47.36 | -1.374% | 19,405 | +11.612% |
| 2026-04-22 | 47.59 | 48.04 | 47.53 | 48.02 | +2.040% | 14,596 | +10.078% |
| 2026-04-21 | 47.60 | 47.60 | 47.01 | 47.06 | -0.528% | 21,108 | +12.324% |
| 2026-04-20 | 47.31 | 47.31 | 47.04 | 47.31 | -0.316% | 24,678 | +11.730% |
| 2026-04-17 | 47.22 | 47.46 | 47.15 | 47.46 | +1.562% | 32,181 | +11.377% |
| 2026-04-16 | 46.81 | 46.81 | 46.33 | 46.73 | +0.129% | 22,680 | +13.117% |
| 2026-04-15 | 46.27 | 46.73 | 46.21 | 46.67 | +1.280% | 65,095 | +13.262% |
| 2026-04-14 | 45.45 | 46.17 | 45.45 | 46.08 | +2.582% | 27,073 | +14.712% |
| 2026-04-13 | 43.94 | 44.92 | 43.94 | 44.92 | +1.906% | 16,934 | +17.675% |
| 2026-04-10 | 44.06 | 44.32 | 43.97 | 44.08 | +0.777% | 20,246 | +19.917% |
| 2026-04-09 | 43.43 | 43.76 | 43.08 | 43.74 | +0.807% | 20,364 | +20.849% |
| 2026-04-08 | 43.85 | 43.85 | 43.16 | 43.39 | +3.260% | 21,905 | +21.824% |
| 2026-04-07 | 41.66 | 42.02 | 41.21 | 42.02 | +0.647% | 68,424 | +25.796% |
| 2026-04-06 | 41.72 | 41.75 | 41.49 | 41.75 | +0.481% | 27,030 | +26.610% |
| 2026-04-02 | 40.55 | 41.58 | 40.35 | 41.55 | +0.096% | 17,906 | +27.219% |
| 2026-04-01 | 41.62 | 41.91 | 41.38 | 41.51 | +1.047% | 37,406 | +27.342% |
| 2026-03-31 | 39.64 | 41.11 | 39.64 | 41.08 | +5.037% | 35,123 | +28.675% |
| 2026-03-30 | 39.96 | 39.96 | 38.89 | 39.11 | -1.461% | 24,312 | +35.156% |
| 2026-03-27 | 40.27 | 40.27 | 39.59 | 39.69 | -2.145% | 28,818 | +33.181% |
| 2026-03-26 | 41.53 | 41.58 | 40.55 | 40.56 | -3.704% | 20,969 | +30.324% |
| 2026-03-25 | 42.32 | 42.38 | 41.95 | 42.12 | +0.983% | 22,932 | +25.497% |
| 2026-03-24 | 41.88 | 41.97 | 41.55 | 41.71 | -1.067% | 30,358 | +26.731% |
| 2026-03-23 | 42.00 | 42.74 | 41.98 | 42.16 | +1.959% | 9,952 | +25.378% |
| 2026-03-20 | 42.32 | 42.32 | 41.10 | 41.35 | -2.545% | 32,093 | +27.834% |
| 2026-03-19 | 41.98 | 42.53 | 41.98 | 42.43 | -0.235% | 26,027 | +24.580% |
| 2026-03-18 | 42.98 | 43.09 | 42.47 | 42.53 | -1.323% | 71,189 | +24.288% |
| 2026-03-17 | 43.02 | 43.23 | 42.94 | 43.10 | +0.654% | 203,336 | +22.644% |
| 2026-03-16 | 42.67 | 43.03 | 42.66 | 42.82 | +1.490% | 25,860 | +23.446% |
| 2026-03-13 | 42.91 | 43.05 | 42.18 | 42.19 | -1.202% | 35,418 | +25.285% |
| 2026-03-12 | 43.22 | 43.25 | 42.70 | 42.70 | -2.030% | 18,633 | +23.778% |
| 2026-03-11 | 43.69 | 43.83 | 43.39 | 43.59 | +0.115% | 23,364 | +21.265% |
| 2026-03-10 | 43.66 | 43.92 | 43.37 | 43.54 | -0.275% | 35,035 | +21.404% |
| 2026-03-09 | 42.18 | 43.66 | 42.18 | 43.66 | +2.200% | 17,766 | +21.071% |
| 2026-03-06 | 42.88 | 43.45 | 42.68 | 42.72 | -2.220% | 35,620 | +23.735% |
| 2026-03-05 | 43.50 | 43.83 | 42.98 | 43.69 | +0.115% | 41,808 | +20.988% |
| 2026-03-04 | 43.03 | 43.76 | 43.03 | 43.64 | +1.820% | 41,187 | +21.126% |
| 2026-03-03 | 42.97 | 43.03 | 41.94 | 42.86 | -1.290% | 26,359 | +23.331% |
| 2026-03-02 | 42.37 | 43.48 | 42.37 | 43.42 | +0.393% | 28,194 | +21.740% |
| 2026-02-27 | 43.07 | 43.35 | 42.95 | 43.25 | -1.098% | 52,882 | +22.218% |
| 2026-02-26 | 44.35 | 44.35 | 43.25 | 43.73 | -1.264% | 26,465 | +20.877% |
| 2026-02-25 | 43.82 | 44.36 | 43.82 | 44.29 | +1.816% | 20,890 | +19.349% |
| 2026-02-24 | 43.15 | 43.60 | 43.09 | 43.50 | +0.951% | 21,413 | +21.516% |
| 2026-02-23 | 43.63 | 43.63 | 42.85 | 43.09 | -1.576% | 22,279 | +22.672% |
| 2026-02-20 | 43.40 | 44.08 | 43.40 | 43.78 | +0.713% | 104,524 | +20.739% |
| 2026-02-19 | 43.25 | 43.47 | 43.20 | 43.47 | +0.046% | 22,300 | +21.600% |
| 2026-02-18 | 43.12 | 43.72 | 43.05 | 43.45 | +1.353% | 38,870 | +21.656% |
| 2026-02-17 | 42.38 | 43.03 | 42.13 | 42.87 | +0.398% | 35,675 | +23.302% |
| 2026-02-13 | 42.92 | 43.02 | 42.59 | 42.70 | -0.327% | 218,997 | +23.793% |
| 2026-02-12 | 44.29 | 44.29 | 42.82 | 42.84 | -2.879% | 52,286 | +23.388% |
| 2026-02-11 | 44.91 | 44.91 | 43.77 | 44.11 | -0.541% | 36,044 | +19.836% |
| 2026-02-10 | 44.74 | 44.84 | 44.34 | 44.35 | -0.247% | 36,755 | +19.187% |
| 2026-02-09 | 43.68 | 44.68 | 43.50 | 44.46 | +1.786% | 61,583 | +18.892% |
| 2026-02-06 | 42.94 | 43.75 | 42.80 | 43.68 | +2.247% | 53,152 | +21.015% |
| 2026-02-05 | 42.81 | 43.34 | 42.48 | 42.72 | -1.725% | 53,998 | +23.735% |
| 2026-02-04 | 44.55 | 44.55 | 42.87 | 43.47 | -2.512% | 28,489 | +21.600% |
| 2026-02-03 | 45.77 | 45.77 | 43.98 | 44.59 | -2.129% | 59,764 | +18.546% |
| 2026-02-02 | 45.27 | 45.87 | 45.27 | 45.56 | 0.000% | 68,376 | +16.022% |
| 2026-01-30 | 46.13 | 46.13 | 45.38 | 45.56 | -1.789% | 66,406 | +16.022% |
| 2026-01-29 | 46.72 | 46.72 | 45.51 | 46.39 | -0.940% | 90,773 | +13.946% |
| 2026-01-28 | 47.30 | 47.30 | 46.70 | 46.83 | -0.510% | 23,705 | +12.875% |
| 2026-01-27 | 46.73 | 47.16 | 46.68 | 47.07 | +1.531% | 27,868 | +12.300% |
| 2026-01-26 | 46.21 | 46.54 | 46.21 | 46.36 | +0.564% | 26,237 | +14.020% |
| 2026-01-23 | 45.84 | 46.30 | 45.71 | 46.10 | +0.743% | 44,270 | +14.663% |
| 2026-01-22 | 45.99 | 45.99 | 45.40 | 45.76 | +0.815% | 39,856 | +15.515% |
| 2026-01-21 | 45.52 | 45.67 | 44.90 | 45.39 | +0.132% | 31,873 | +16.456% |
| 2026-01-20 | 45.71 | 45.96 | 45.27 | 45.33 | -2.830% | 59,031 | +16.610% |
| 2026-01-16 | 46.87 | 46.90 | 46.58 | 46.65 | -0.150% | 43,982 | +13.311% |
| 2026-01-15 | 46.98 | 47.13 | 46.67 | 46.72 | +0.258% | 50,675 | +13.141% |
| 2026-01-14 | 47.26 | 47.26 | 46.24 | 46.60 | -1.791% | 29,711 | +13.432% |
| 2026-01-13 | 47.36 | 47.60 | 47.12 | 47.45 | -0.189% | 36,622 | +11.400% |
| 2026-01-12 | 47.05 | 47.66 | 47.05 | 47.54 | +0.401% | 15,208 | +11.190% |
| 2026-01-09 | 47.06 | 47.41 | 47.04 | 47.35 | +0.680% | 18,105 | +11.636% |
| 2026-01-08 | 47.52 | 47.52 | 46.77 | 47.03 | -1.073% | 18,808 | +12.395% |
| 2026-01-07 | 47.35 | 47.87 | 47.35 | 47.54 | +0.317% | 17,795 | +11.190% |
| 2026-01-06 | 47.13 | 47.39 | 47.03 | 47.39 | +0.723% | 30,699 | +11.541% |
| 2026-01-05 | 47.05 | 47.31 | 46.94 | 47.05 | +1.183% | 34,758 | +12.348% |
| 2026-01-02 | 47.11 | 47.45 | 46.32 | 46.50 | -0.620% | 36,605 | +13.676% |
| 2025-12-31 | 47.25 | 47.25 | 46.79 | 46.79 | -0.742% | 53,058 | +12.972% |
| 2025-12-30 | 47.31 | 47.36 | 47.14 | 47.14 | -0.296% | 26,843 | +12.133% |
| 2025-12-29 | 47.29 | 47.34 | 47.10 | 47.28 | -0.631% | 46,290 | +11.801% |
| 2025-12-26 | 47.71 | 47.71 | 47.57 | 47.58 | +0.021% | 7,722 | +11.096% |
| 2025-12-24 | 47.52 | 47.57 | 47.39 | 47.57 | +0.147% | 5,598 | +11.119% |
| 2025-12-23 | 46.93 | 47.50 | 46.93 | 47.50 | +0.742% | 35,440 | +11.283% |
| 2025-12-22 | 47.14 | 47.15 | 46.99 | 47.15 | +0.812% | 27,329 | +12.109% |
| 2025-12-19 | 46.28 | 46.77 | 46.28 | 46.77 | +1.630% | 12,966 | +13.020% |
| 2025-12-18 | 46.07 | 46.29 | 45.89 | 46.02 | +1.769% | 16,147 | +14.862% |
| 2025-12-17 | 46.48 | 46.48 | 45.22 | 45.22 | -2.185% | 22,596 | +16.894% |
| 2025-12-16 | 45.99 | 46.32 | 45.80 | 46.23 | +0.369% | 17,430 | +14.340% |
| 2025-12-15 | 46.76 | 46.76 | 46.01 | 46.06 | -0.861% | 20,515 | +14.762% |
| 2025-12-12 | 47.44 | 47.44 | 46.23 | 46.46 | -2.395% | 39,520 | +13.774% |
| 2025-12-11 | 47.52 | 47.63 | 47.08 | 47.60 | -0.398% | 15,251 | +11.049% |
| 2025-12-10 | 47.69 | 47.87 | 47.28 | 47.79 | +0.210% | 13,691 | +10.608% |
| 2025-12-09 | 47.55 | 47.77 | 47.39 | 47.69 | +0.189% | 16,753 | +10.840% |
| 2025-12-08 | 47.70 | 47.70 | 47.39 | 47.60 | +0.168% | 16,340 | +11.049% |
| 2025-12-05 | 47.62 | 47.72 | 47.36 | 47.52 | +0.190% | 10,826 | +11.236% |
| 2025-12-04 | 47.52 | 47.52 | 47.07 | 47.43 | +0.487% | 23,106 | +11.447% |
| 2025-12-03 | 46.89 | 47.30 | 46.75 | 47.20 | +0.106% | 20,759 | +11.990% |
| 2025-12-02 | 47.08 | 47.43 | 46.97 | 47.15 | +0.899% | 33,684 | +12.109% |
| 2025-12-01 | 46.44 | 47.02 | 46.44 | 46.73 | -0.807% | 43,379 | +13.117% |
| 2025-11-28 | 47.04 | 47.11 | 46.80 | 47.11 | +0.641% | 14,416 | +12.204% |
| 2025-11-26 | 46.64 | 46.93 | 46.59 | 46.81 | +0.992% | 26,131 | +12.924% |
| 2025-11-25 | 46.00 | 46.37 | 45.41 | 46.35 | +0.651% | 22,779 | +14.044% |
| 2025-11-24 | 45.03 | 46.06 | 45.03 | 46.05 | +3.367% | 19,951 | +14.787% |
| 2025-11-21 | 44.53 | 45.10 | 43.70 | 44.55 | +0.248% | 16,448 | +18.652% |
| 2025-11-20 | 46.82 | 46.82 | 44.39 | 44.44 | -2.415% | 37,385 | +18.946% |
| 2025-11-19 | 45.31 | 45.92 | 45.11 | 45.54 | +1.065% | 30,428 | +16.073% |
| 2025-11-18 | 45.23 | 45.55 | 44.77 | 45.06 | -1.594% | 18,725 | +17.309% |
| 2025-11-17 | 46.02 | 46.44 | 45.48 | 45.79 | -0.823% | 11,505 | +15.439% |
| 2025-11-14 | 45.37 | 46.56 | 44.92 | 46.17 | +0.217% | 22,765 | +14.489% |
| 2025-11-13 | 47.12 | 47.12 | 45.83 | 46.07 | -2.847% | 42,449 | +14.737% |
| 2025-11-12 | 47.93 | 47.93 | 47.17 | 47.42 | -0.441% | 20,965 | +11.471% |
| 2025-11-11 | 47.97 | 47.97 | 47.34 | 47.63 | -1.100% | 20,600 | +10.979% |
| 2025-11-10 | 47.83 | 48.22 | 47.69 | 48.16 | +2.621% | 12,559 | +9.758% |
| 2025-11-07 | 46.65 | 46.93 | 45.72 | 46.93 | -0.170% | 24,799 | +12.635% |
| 2025-11-06 | 48.29 | 48.29 | 46.91 | 47.01 | -2.489% | 47,563 | +12.443% |
| 2025-11-05 | 48.11 | 48.61 | 47.94 | 48.21 | -0.062% | 14,301 | +9.644% |
| 2025-11-04 | 48.67 | 49.02 | 48.21 | 48.24 | -2.368% | 25,042 | +9.576% |
| 2025-11-03 | 49.68 | 49.73 | 49.36 | 49.41 | +0.447% | 11,466 | +6.981% |
| 2025-10-31 | 49.86 | 49.86 | 49.06 | 49.19 | +0.923% | 31,724 | +7.460% |
| 2025-10-30 | 49.45 | 49.45 | 48.73 | 48.74 | -2.676% | 23,591 | +8.452% |
| 2025-10-29 | 50.12 | 50.12 | 49.54 | 50.08 | +0.886% | 49,621 | +5.550% |
| 2025-10-28 | 49.45 | 49.79 | 49.24 | 49.64 | +1.162% | 45,342 | +6.486% |
| 2025-10-27 | 48.88 | 49.11 | 48.84 | 49.07 | +1.932% | 21,380 | +7.723% |
| 2025-10-24 | 48.11 | 48.29 | 47.92 | 48.14 | +1.241% | 19,538 | +9.804% |
| 2025-10-23 | 47.07 | 47.63 | 47.06 | 47.55 | +1.300% | 21,895 | +11.166% |
| 2025-10-22 | 47.46 | 47.46 | 46.38 | 46.94 | -0.719% | 18,317 | +12.611% |
| 2025-10-21 | 47.52 | 47.52 | 47.17 | 47.28 | -0.211% | 15,148 | +11.801% |
| 2025-10-20 | 47.27 | 47.49 | 47.11 | 47.38 | +0.980% | 23,109 | +11.565% |
| 2025-10-17 | 46.75 | 46.94 | 46.40 | 46.92 | +0.321% | 17,013 | +12.659% |
| 2025-10-16 | 47.42 | 47.49 | 46.45 | 46.77 | -0.447% | 21,886 | +13.020% |
| 2025-10-15 | 47.52 | 47.54 | 46.72 | 46.98 | +0.213% | 26,770 | +12.515% |
| 2025-10-14 | 46.78 | 47.25 | 46.29 | 46.88 | -1.243% | 61,360 | +12.755% |
| 2025-10-13 | 47.17 | 47.47 | 47.03 | 47.47 | +2.571% | 26,389 | +11.353% |
| 2025-10-10 | 48.31 | 48.31 | 46.28 | 46.28 | -3.944% | 25,296 | +14.217% |
| 2025-10-09 | 48.08 | 48.18 | 47.87 | 48.18 | +0.208% | 14,756 | +9.713% |
| 2025-10-08 | 47.76 | 48.08 | 47.76 | 48.08 | +1.242% | 14,906 | +9.941% |
| 2025-10-07 | 47.99 | 47.99 | 47.34 | 47.49 | -0.440% | 22,743 | +11.307% |
| 2025-10-06 | 47.84 | 48.00 | 47.58 | 47.70 | +0.126% | 16,365 | +10.817% |
| 2025-10-03 | 48.00 | 48.00 | 47.47 | 47.64 | -0.209% | 15,812 | +10.956% |
| 2025-10-02 | 48.00 | 48.00 | 47.47 | 47.74 | +0.357% | 15,130 | +10.724% |
| 2025-10-01 | 47.44 | 47.66 | 47.12 | 47.57 | +0.021% | 25,694 | +11.119% |
| 2025-09-30 | 47.52 | 47.57 | 47.12 | 47.56 | +0.295% | 13,662 | +11.143% |
| 2025-09-29 | 47.37 | 47.63 | 47.31 | 47.42 | +0.958% | 29,628 | +11.471% |
| 2025-09-26 | 47.08 | 47.08 | 46.62 | 46.97 | +0.213% | 7,202 | +12.539% |
| 2025-09-25 | 46.88 | 47.08 | 46.52 | 46.87 | -0.808% | 18,741 | +12.779% |
| 2025-09-24 | 47.76 | 47.76 | 47.22 | 47.25 | -0.648% | 7,160 | +11.868% |
| 2025-09-23 | 48.32 | 48.32 | 47.51 | 47.56 | -1.266% | 16,571 | +11.143% |
| 2025-09-22 | 47.92 | 48.25 | 47.88 | 48.17 | +0.229% | 13,149 | +9.735% |
| 2025-09-19 | 48.00 | 48.06 | 47.79 | 48.06 | +0.628% | 20,318 | +9.986% |
| 2025-09-18 | 47.74 | 47.96 | 47.68 | 47.76 | +0.866% | 21,538 | +10.677% |
| 2025-09-17 | 47.50 | 47.50 | 46.88 | 47.35 | -0.462% | 36,399 | +11.636% |
| 2025-09-16 | 47.75 | 47.75 | 47.47 | 47.57 | +0.057% | 11,145 | +11.119% |
| 2025-09-15 | 47.21 | 47.61 | 47.21 | 47.54 | +0.919% | 25,114 | +11.183% |
| 2025-09-12 | 47.14 | 47.17 | 47.03 | 47.11 | +0.149% | 15,717 | +12.204% |
| 2025-09-11 | 47.25 | 47.25 | 46.88 | 47.04 | +0.320% | 24,112 | +12.371% |
| 2025-09-10 | 47.04 | 47.13 | 46.72 | 46.89 | +0.397% | 15,170 | +12.731% |
| 2025-09-09 | 46.61 | 46.74 | 46.34 | 46.70 | +0.505% | 14,629 | +13.178% |
| 2025-09-08 | 46.35 | 46.57 | 46.35 | 46.47 | +1.463% | 33,725 | +13.750% |
| 2025-09-05 | 46.26 | 46.43 | 45.38 | 45.80 | -0.153% | 79,582 | +15.414% |
| 2025-09-04 | 45.45 | 45.87 | 45.35 | 45.87 | +1.281% | 18,592 | +15.238% |
| 2025-09-03 | 45.34 | 45.39 | 44.96 | 45.29 | +0.622% | 9,980 | +16.713% |
| 2025-09-02 | 44.69 | 45.01 | 44.42 | 45.01 | -0.968% | 30,675 | +17.439% |
| 2025-08-29 | 46.19 | 46.19 | 45.33 | 45.45 | -1.474% | 74,588 | +16.303% |
| 2025-08-28 | 45.86 | 46.21 | 45.85 | 46.13 | +0.831% | 208,494 | +14.588% |
| 2025-08-27 | 45.85 | 45.85 | 45.54 | 45.75 | +0.022% | 13,442 | +15.540% |
| 2025-08-26 | 45.58 | 45.74 | 45.42 | 45.74 | +0.527% | 17,405 | +15.565% |
| 2025-08-25 | 45.57 | 45.71 | 45.44 | 45.50 | -0.022% | 19,315 | +16.175% |
| 2025-08-22 | 44.83 | 45.64 | 44.83 | 45.51 | +1.789% | 64,656 | +16.149% |
| 2025-08-21 | 44.86 | 44.92 | 44.55 | 44.71 | -0.379% | 27,682 | +18.227% |
| 2025-08-20 | 45.10 | 45.10 | 44.04 | 44.88 | -0.444% | 20,920 | +17.780% |
| 2025-08-19 | 46.03 | 46.03 | 45.02 | 45.08 | -2.085% | 130,266 | +17.257% |
| 2025-08-18 | 45.90 | 46.04 | 45.74 | 46.04 | +0.412% | 24,339 | +14.812% |
| 2025-08-15 | 46.11 | 46.11 | 45.72 | 45.85 | -0.172% | 15,796 | +15.286% |
| 2025-08-14 | 45.82 | 46.00 | 45.78 | 45.93 | +0.182% | 47,765 | +15.087% |
| 2025-08-13 | 46.33 | 46.33 | 45.74 | 45.85 | -0.790% | 14,991 | +15.296% |
| 2025-08-12 | 46.18 | 46.22 | 45.71 | 46.21 | +1.146% | 15,690 | +14.385% |
| 2025-08-11 | 46.01 | 46.11 | 45.69 | 45.69 | -0.439% | 11,289 | +15.695% |
| 2025-08-08 | 45.97 | 46.05 | 45.79 | 45.89 | +0.438% | 16,588 | +15.187% |
| 2025-08-07 | 46.08 | 46.14 | 45.25 | 45.69 | +0.092% | 32,216 | +15.692% |
| 2025-08-06 | 45.34 | 45.69 | 45.18 | 45.65 | +1.373% | 20,629 | +15.798% |
| 2025-08-05 | 45.47 | 45.51 | 44.97 | 45.03 | -0.456% | 11,802 | +17.387% |
| 2025-08-04 | 44.83 | 45.24 | 44.83 | 45.24 | +2.084% | 23,113 | +16.852% |
| 2025-08-01 | 44.63 | 44.70 | 44.05 | 44.31 | -2.417% | 16,504 | +19.288% |
| 2025-07-31 | 46.32 | 46.32 | 45.33 | 45.41 | +0.934% | 15,263 | +16.405% |
| 2025-07-30 | 44.96 | 45.15 | 44.79 | 44.99 | +0.584% | 22,393 | +17.492% |
| 2025-07-29 | 44.95 | 45.22 | 44.71 | 44.73 | -0.292% | 20,339 | +18.177% |
| 2025-07-28 | 44.83 | 44.88 | 44.73 | 44.86 | +0.626% | 11,893 | +17.832% |
| 2025-07-25 | 44.49 | 44.72 | 44.41 | 44.58 | +0.521% | 22,203 | +18.570% |
| 2025-07-24 | 44.52 | 44.52 | 44.15 | 44.35 | +0.632% | 15,468 | +19.187% |
| 2025-07-23 | 44.09 | 44.13 | 43.76 | 44.07 | +0.574% | 11,226 | +19.941% |
| 2025-07-22 | 44.51 | 44.51 | 43.62 | 43.82 | -1.295% | 20,753 | +20.629% |
| 2025-07-21 | 44.43 | 44.57 | 44.39 | 44.40 | +0.217% | 24,527 | +19.066% |
| 2025-07-18 | 44.50 | 44.50 | 44.19 | 44.30 | -0.025% | 14,491 | +19.324% |
| 2025-07-17 | 44.16 | 44.34 | 44.09 | 44.31 | +0.750% | 34,227 | +19.295% |
| 2025-07-16 | 43.99 | 43.99 | 43.55 | 43.98 | +0.137% | 15,625 | +20.190% |
| 2025-07-15 | 43.98 | 44.08 | 43.92 | 43.92 | +0.366% | 16,669 | +20.354% |
| 2025-07-14 | 43.34 | 43.87 | 43.34 | 43.76 | +0.664% | 29,924 | +20.794% |
| 2025-07-11 | 43.63 | 43.65 | 43.42 | 43.47 | -0.284% | 12,734 | +21.596% |
| 2025-07-10 | 44.05 | 44.05 | 43.42 | 43.59 | -0.830% | 8,809 | +21.251% |
| 2025-07-09 | 43.70 | 44.03 | 43.70 | 43.96 | +1.104% | 6,374 | +20.245% |
| 2025-07-08 | 43.75 | 43.87 | 43.39 | 43.48 | -0.386% | 23,600 | +21.572% |
| 2025-07-07 | 43.97 | 43.97 | 43.48 | 43.65 | -0.663% | 20,919 | +21.103% |
| 2025-07-03 | 43.77 | 43.98 | 43.59 | 43.94 | +1.314% | 6,469 | +20.299% |
| 2025-07-02 | 43.16 | 43.42 | 43.00 | 43.37 | +0.650% | 15,963 | +21.880% |
| 2025-07-01 | 43.88 | 43.88 | 42.93 | 43.09 | -2.024% | 14,670 | +22.672% |
| 2025-06-30 | 43.97 | 44.03 | 43.85 | 43.98 | +0.572% | 18,051 | +20.190% |
| 2025-06-27 | 43.61 | 43.75 | 43.44 | 43.73 | +0.830% | 16,235 | +20.877% |
| 2025-06-26 | 43.02 | 43.40 | 43.02 | 43.37 | +1.096% | 15,301 | +21.880% |
| 2025-06-25 | 43.10 | 43.10 | 42.78 | 42.90 | +0.257% | 31,733 | +23.216% |
| 2025-06-24 | 42.50 | 42.81 | 42.41 | 42.79 | +1.954% | 20,651 | +23.532% |
| 2025-06-23 | 41.38 | 42.03 | 41.38 | 41.97 | +1.206% | 29,146 | +25.946% |
| 2025-06-20 | 42.06 | 42.06 | 41.33 | 41.47 | -0.884% | 40,419 | +27.464% |
| 2025-06-18 | 42.15 | 42.17 | 41.81 | 41.84 | -0.421% | 18,589 | +26.337% |
| 2025-06-17 | 42.23 | 42.27 | 41.95 | 42.02 | -0.583% | 18,196 | +25.806% |
| 2025-06-16 | 42.10 | 42.49 | 42.10 | 42.26 | +1.444% | 17,295 | +25.072% |
| 2025-06-13 | 41.75 | 42.09 | 41.66 | 41.66 | -1.416% | 13,214 | +26.879% |
| 2025-06-12 | 42.20 | 42.39 | 42.19 | 42.26 | +0.009% | 7,974 | +25.082% |
| 2025-06-11 | 42.39 | 42.58 | 42.15 | 42.26 | -0.057% | 18,090 | +25.093% |
| 2025-06-10 | 42.28 | 42.28 | 41.84 | 42.28 | +0.404% | 11,811 | +25.022% |
| 2025-06-09 | 42.25 | 42.25 | 41.99 | 42.11 | -0.142% | 46,745 | +25.527% |
| 2025-06-06 | 42.33 | 42.33 | 42.10 | 42.17 | +0.885% | 24,558 | +25.349% |
| 2025-06-05 | 42.32 | 42.42 | 41.63 | 41.80 | -0.594% | 45,386 | +26.458% |
| 2025-06-04 | 41.99 | 42.13 | 41.90 | 42.05 | +0.670% | 44,509 | +25.707% |
| 2025-06-03 | 41.64 | 41.89 | 41.57 | 41.77 | +0.624% | 15,853 | +26.549% |
| 2025-06-02 | 41.06 | 41.58 | 41.06 | 41.51 | +0.877% | 16,215 | +27.339% |
| 2025-05-30 | 41.16 | 41.28 | 40.68 | 41.15 | 0.000% | 35,018 | +28.456% |
| 2025-05-29 | 41.87 | 41.87 | 41.09 | 41.15 | +0.196% | 21,593 | +28.456% |
| 2025-05-28 | 41.43 | 41.50 | 41.05 | 41.07 | -0.460% | 11,373 | +28.708% |
| 2025-05-27 | 40.93 | 41.33 | 40.73 | 41.26 | +2.482% | 11,145 | +28.116% |
| 2025-05-23 | 39.85 | 40.50 | 39.83 | 40.26 | -1.008% | 14,617 | +31.295% |
| 2025-05-22 | 40.56 | 40.85 | 40.51 | 40.67 | +0.420% | 26,646 | +29.972% |
| 2025-05-21 | 40.62 | 41.17 | 40.31 | 40.50 | -0.954% | 67,671 | +30.517% |
| 2025-05-20 | 40.87 | 40.96 | 40.70 | 40.89 | -0.535% | 21,951 | +29.272% |
| 2025-05-19 | 40.22 | 41.11 | 40.22 | 41.11 | +0.279% | 7,233 | +28.581% |
| 2025-05-16 | 41.10 | 41.10 | 40.68 | 41.00 | +0.381% | 7,103 | +28.939% |
| 2025-05-15 | 40.86 | 41.08 | 40.60 | 40.84 | -0.330% | 9,643 | +29.431% |
| 2025-05-14 | 40.97 | 41.09 | 40.79 | 40.98 | +0.813% | 16,619 | +29.004% |
| 2025-05-13 | 40.16 | 40.79 | 40.16 | 40.64 | +2.097% | 15,801 | +30.052% |
| 2025-05-12 | 39.86 | 39.86 | 39.22 | 39.81 | +4.461% | 17,852 | +32.779% |
| 2025-05-09 | 38.49 | 38.49 | 37.99 | 38.11 | -0.180% | 9,888 | +38.702% |
| 2025-05-08 | 38.31 | 38.47 | 37.93 | 38.18 | +1.409% | 28,388 | +38.452% |
| 2025-05-07 | 37.61 | 37.78 | 37.35 | 37.65 | +0.570% | 12,155 | +40.403% |
| 2025-05-06 | 37.48 | 37.60 | 37.41 | 37.44 | -1.106% | 6,922 | +41.203% |
| 2025-05-05 | 37.73 | 38.08 | 37.69 | 37.85 | -0.333% | 7,094 | +39.642% |
| 2025-05-02 | 37.89 | 38.20 | 37.84 | 37.98 | +2.372% | 12,209 | +39.177% |
| 2025-05-01 | 37.50 | 37.52 | 37.10 | 37.10 | +1.644% | 21,403 | +42.478% |
| 2025-04-30 | 35.70 | 36.50 | 35.48 | 36.50 | -0.246% | 19,213 | +44.821% |
| 2025-04-29 | 36.28 | 36.63 | 36.14 | 36.59 | +0.799% | 19,889 | +44.464% |
| 2025-04-28 | 36.58 | 36.59 | 35.81 | 36.30 | -0.302% | 24,468 | +45.618% |
| 2025-04-25 | 35.80 | 36.42 | 35.80 | 36.41 | +0.469% | 16,479 | +45.179% |
| 2025-04-24 | 34.61 | 36.24 | 34.61 | 36.24 | +5.288% | 18,601 | +45.860% |
| 2025-04-23 | 34.95 | 35.06 | 34.36 | 34.42 | +3.240% | 6,635 | +53.572% |
| 2025-04-22 | 32.76 | 33.58 | 32.76 | 33.34 | +2.584% | 20,151 | +58.547% |
| 2025-04-21 | 32.90 | 32.94 | 32.12 | 32.50 | -2.985% | 13,187 | +62.645% |
| 2025-04-17 | 34.01 | 34.01 | 33.36 | 33.50 | -0.209% | 16,006 | +57.790% |
| 2025-04-16 | 33.61 | 34.10 | 33.04 | 33.57 | -2.814% | 50,177 | +57.461% |
| 2025-04-15 | 34.32 | 34.80 | 34.32 | 34.54 | +0.296% | 18,787 | +53.030% |
| 2025-04-14 | 34.88 | 34.93 | 34.30 | 34.44 | 0.000% | 18,920 | +53.483% |