Dark

FLQL
Franklin U.S. Large Cap Multifactor Index ETF
stock BATS ETF

At Close

Aug 7, 2026 2:44:04 PM EDT

79.42USD+0.417%(+0.33)7,606

79.60Bid 79.70Ask 0.10Spread

Pre-market

0.00USD-100.000%(-79.09)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

79.68USD+0.327%(+0.26)126

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	79.6200	79.750000	79.320000	79.6800	+0.746%	71,140	0.000%
2026-08-06	79.3800	79.640000	79.040000	79.0900	-0.202%	79,372	+0.746%
2026-08-05	80.0000	80.200000	79.250000	79.2500	-0.307%	119,087	+0.543%
2026-08-04	78.5700	79.700000	78.465000	79.4944	+1.981%	91,038	+0.233%
2026-08-03	77.2500	78.035000	77.104000	77.9500	+1.194%	63,906	+2.219%
2026-07-31	76.8900	77.230000	76.180000	77.0300	+0.838%	70,158	+3.440%
2026-07-30	75.8900	76.509400	75.652900	76.3900	+2.071%	49,216	+4.307%
2026-07-29	76.3000	76.370000	74.810000	74.8400	-2.068%	55,395	+6.467%
2026-07-28	76.4000	76.600000	75.930000	76.4200	-0.209%	56,427	+4.266%
2026-07-27	77.2600	77.435000	76.168200	76.5800	-0.312%	149,581	+4.048%
2026-07-24	76.9600	77.391500	76.660000	76.8200	-0.130%	34,758	+3.723%
2026-07-23	76.8300	77.150000	76.650000	76.9200	-1.106%	86,138	+3.588%
2026-07-22	77.5000	78.140000	77.500000	77.7800	+0.064%	263,841	+2.443%
2026-07-21	77.4800	77.839900	77.245000	77.7300	+1.316%	167,384	+2.509%
2026-07-20	77.4800	77.480000	76.710000	76.7200	-0.441%	93,018	+3.858%
2026-07-17	76.6900	77.347200	76.483200	77.0600	-0.785%	53,664	+3.400%
2026-07-16	78.0500	78.259900	77.470000	77.6700	-0.887%	46,169	+2.588%
2026-07-15	78.2600	78.370000	77.745000	78.3650	+0.481%	53,745	+1.678%
2026-07-14	78.2700	78.270000	77.810000	77.9900	+0.554%	46,413	+2.167%
2026-07-13	77.8700	78.065000	77.450000	77.5600	-0.932%	63,890	+2.733%
2026-07-10	77.6900	78.340000	77.640000	78.2900	+0.526%	47,856	+1.775%
2026-07-09	77.8700	78.490000	77.720000	77.8800	+0.985%	37,558	+2.311%
2026-07-08	76.7500	77.510000	76.500000	77.1200	-0.026%	50,494	+3.320%
2026-07-07	77.4700	77.470000	76.660000	77.1400	-0.631%	66,929	+3.293%
2026-07-06	77.3300	77.770000	77.330000	77.6300	+0.897%	91,408	+2.641%
2026-07-02	77.8500	78.046977	76.375000	76.9400	-0.723%	49,485	+3.561%
2026-07-01	77.7900	78.000000	77.462900	77.5000	-0.996%	168,326	+2.813%
2026-06-30	77.7300	78.510000	77.730000	78.2800	+0.682%	263,352	+1.788%
2026-06-29	76.8500	77.765000	76.445000	77.7500	+1.767%	31,101	+2.482%
2026-06-26	76.1700	76.719900	75.910000	76.4000	-0.702%	489,248	+4.293%
2026-06-25	77.5600	77.560000	76.711800	76.9400	+0.208%	63,447	+3.561%
2026-06-24	77.0900	77.525000	76.590000	76.7800	-0.169%	26,342	+3.777%
2026-06-23	76.6400	77.290000	76.530000	76.9100	-1.378%	42,590	+3.602%
2026-06-22	77.9800	78.350000	77.820000	77.9850	-0.147%	65,269	+2.173%
2026-06-18	78.3800	78.380000	77.900000	78.1000	+0.983%	62,690	+2.023%
2026-06-17	78.2500	78.469900	77.150000	77.3400	-1.049%	100,739	+3.026%
2026-06-16	78.4100	78.690000	78.160000	78.1600	-0.420%	42,963	+1.945%
2026-06-15	78.5400	78.779900	78.400000	78.4900	+1.474%	61,191	+1.516%
2026-06-12	77.1000	77.534480	76.775000	77.3500	+0.729%	43,583	+3.012%
2026-06-11	75.6200	77.080000	75.490000	76.7900	+2.114%	57,016	+3.764%
2026-06-10	76.1000	76.560000	75.190000	75.2000	-1.480%	101,170	+5.957%
2026-06-09	76.9350	77.120000	74.880000	76.3300	-0.092%	50,895	+4.389%
2026-06-08	76.7900	77.079900	76.400000	76.4000	+0.184%	40,734	+4.293%
2026-06-05	77.6900	77.740000	76.148700	76.2600	-2.568%	68,793	+4.485%
2026-06-04	77.5850	78.370000	77.500000	78.2700	+0.436%	35,952	+1.801%
2026-06-03	77.9200	78.129700	77.710000	77.9300	-0.075%	104,484	+2.246%
2026-06-02	77.5000	78.176674	77.490000	77.9885	+0.799%	48,180	+2.169%
2026-06-01	77.4100	77.595000	77.080000	77.3700	-0.361%	63,953	+2.986%
2026-05-29	77.9000	78.000000	77.480000	77.6500	-0.174%	158,591	+2.614%
2026-05-28	77.3200	77.847800	77.248700	77.7850	+0.329%	167,529	+2.436%
2026-05-27	77.6600	77.735000	77.360000	77.5300	-0.193%	45,313	+2.773%
2026-05-26	77.6000	77.830000	77.460000	77.6800	+0.687%	35,364	+2.575%
2026-05-22	77.1700	77.425000	77.001200	77.1500	+0.600%	44,247	+3.279%
2026-05-21	76.0200	76.858900	76.020000	76.6900	+0.314%	55,030	+3.899%
2026-05-20	75.7500	76.480000	75.666000	76.4500	+1.231%	43,206	+4.225%
2026-05-19	75.5500	75.900000	75.160100	75.5200	-0.775%	32,450	+5.508%
2026-05-18	76.5400	76.540000	75.645100	76.1100	-0.432%	67,171	+4.691%
2026-05-15	76.6400	76.881400	76.370000	76.4400	-1.431%	196,732	+4.239%
2026-05-14	77.1300	77.650000	77.130000	77.5500	+0.754%	78,851	+2.747%
2026-05-13	76.2000	76.970000	76.090600	76.9700	+0.997%	91,059	+3.521%
2026-05-12	75.9600	76.260000	75.530000	76.2100	-0.079%	36,402	+4.553%
2026-05-11	75.9100	76.455000	75.910000	76.2700	+0.144%	69,851	+4.471%
2026-05-08	76.2000	76.339000	76.040000	76.1600	+0.145%	105,388	+4.622%
2026-05-07	76.2300	76.230000	75.475100	76.0500	+0.026%	33,339	+4.773%
2026-05-06	75.5000	76.100000	75.470000	76.0300	+1.441%	129,195	+4.801%
2026-05-05	74.7600	75.050000	74.710000	74.9500	+0.984%	61,389	+6.311%
2026-05-04	74.4800	74.606000	73.900000	74.2200	-0.469%	49,759	+7.357%
2026-05-01	74.8600	75.060000	74.570000	74.5700	-0.147%	154,875	+6.853%
2026-04-30	73.9750	74.750000	73.811200	74.6800	+1.661%	105,934	+6.695%
2026-04-29	73.6400	73.640000	73.160000	73.4600	-0.393%	251,850	+8.467%
2026-04-28	73.9100	73.910000	73.460000	73.7500	-0.687%	80,582	+8.041%
2026-04-27	74.1200	74.350000	74.015000	74.2600	-0.121%	40,519	+7.299%
2026-04-24	74.1000	74.415000	73.830000	74.3500	+0.568%	38,826	+7.169%
2026-04-23	73.9050	74.349400	73.330000	73.9300	-0.122%	55,992	+7.778%
2026-04-22	74.0300	74.030000	73.730000	74.0200	+0.721%	102,812	+7.647%
2026-04-21	74.2500	74.250000	73.440000	73.4900	-0.770%	52,447	+8.423%
2026-04-20	74.0800	74.080000	73.800100	74.0600	-0.067%	85,020	+7.588%
2026-04-17	73.6300	74.350000	73.590000	74.1100	+1.521%	189,403	+7.516%
2026-04-16	72.9800	73.040000	72.730000	73.0000	+0.041%	54,610	+9.151%
2026-04-15	72.8000	73.020000	72.440000	72.9700	+0.358%	273,353	+9.196%
2026-04-14	72.1100	72.710000	72.010000	72.7100	+1.155%	93,921	+9.586%
2026-04-13	71.1600	71.880000	71.040000	71.8800	+0.616%	66,822	+10.851%
2026-04-10	71.7300	71.730000	71.371000	71.4400	+0.070%	26,094	+11.534%
2026-04-09	70.6000	71.551700	70.600000	71.3900	+0.876%	38,509	+11.612%
2026-04-08	70.7500	70.825000	70.275000	70.7700	+3.329%	86,105	+12.590%
2026-04-07	68.4600	68.640000	67.750000	68.4900	-0.160%	257,563	+16.338%
2026-04-06	68.3900	68.660000	68.280000	68.6000	+0.439%	36,694	+16.152%
2026-04-02	67.2600	68.530000	67.260000	68.3000	-0.205%	94,089	+16.662%
2026-04-01	68.1900	68.745000	68.190000	68.4400	+1.183%	116,664	+16.423%
2026-03-31	66.3300	67.750000	66.310000	67.6400	+3.251%	1,392,414	+17.800%
2026-03-30	66.6500	66.650000	65.300000	65.5100	-0.667%	598,356	+21.630%
2026-03-27	66.7000	66.740000	65.810000	65.9500	-1.523%	129,365	+20.819%
2026-03-26	67.9000	68.000000	66.940000	66.9700	-2.062%	100,076	+18.979%
2026-03-25	68.5200	68.645000	68.200000	68.3800	+0.603%	42,422	+16.525%
2026-03-24	67.4500	68.255000	67.450000	67.9700	+0.162%	55,659	+17.228%
2026-03-23	68.0300	68.689900	67.860000	67.8600	+1.042%	50,678	+17.418%
2026-03-20	68.0800	68.080000	66.710000	67.1600	-1.784%	86,162	+18.642%
2026-03-19	67.8200	68.540000	67.750000	68.3800	-0.190%	84,433	+16.525%
2026-03-18	69.2000	69.205000	68.440000	68.5100	-1.346%	28,970	+16.304%
2026-03-17	69.6500	69.749900	69.360000	69.4450	+0.340%	83,681	+14.738%
2026-03-16	69.2400	69.440000	69.000000	69.2100	+1.125%	167,228	+15.128%
2026-03-13	69.2350	69.520000	68.350100	68.4400	-0.581%	1,385,953	+16.423%
2026-03-12	69.4700	69.470000	68.840000	68.8400	-1.657%	69,453	+15.747%
2026-03-11	70.1900	70.194800	69.681500	70.0000	-0.214%	78,911	+13.829%
2026-03-10	69.9900	70.840000	69.917939	70.1500	+0.100%	26,807	+13.585%
2026-03-09	68.4200	70.080000	68.165000	70.0800	+1.169%	72,205	+13.699%
2026-03-06	69.4100	69.639600	69.105000	69.2700	-1.577%	50,205	+15.028%
2026-03-05	70.5950	70.772500	69.650000	70.3800	-0.915%	80,370	+13.214%
2026-03-04	70.5850	71.160000	70.430000	71.0300	+0.952%	124,592	+12.178%
2026-03-03	69.8400	70.609500	69.390000	70.3600	-1.325%	53,505	+13.246%
2026-03-02	70.2300	71.510000	70.230000	71.3050	+0.021%	32,251	+11.745%
2026-02-27	70.8300	71.820000	70.830000	71.2900	-0.683%	292,481	+11.769%
2026-02-26	72.1400	72.140000	71.123300	71.7800	-0.568%	187,587	+11.006%
2026-02-25	71.8600	72.240000	71.860000	72.1900	+0.909%	25,383	+10.375%
2026-02-24	70.9700	71.590000	70.860000	71.5400	+0.647%	34,521	+11.378%
2026-02-23	71.5200	71.909900	70.860600	71.0800	-0.948%	37,801	+12.099%
2026-02-20	70.9200	71.830000	70.920000	71.7600	+0.928%	45,536	+11.037%
2026-02-19	70.9100	71.220000	70.840000	71.1000	-0.253%	86,241	+12.068%
2026-02-18	71.0900	71.630000	71.011700	71.2800	+0.564%	28,911	+11.785%
2026-02-17	70.4400	71.140000	70.200000	70.8800	+0.141%	77,786	+12.415%
2026-02-13	70.8000	71.230000	70.270000	70.7800	+0.184%	46,456	+12.574%
2026-02-12	72.0600	72.205000	70.620000	70.6500	-1.875%	83,640	+12.781%
2026-02-11	72.3500	72.390000	71.710000	72.0000	+0.320%	34,105	+10.667%
2026-02-10	72.0800	72.190000	71.770000	71.7700	-0.499%	61,965	+11.021%
2026-02-09	71.5200	72.230000	71.520000	72.1300	+0.649%	75,425	+10.467%
2026-02-06	70.3900	71.700000	70.390000	71.6650	+2.466%	53,201	+11.184%
2026-02-05	69.8600	70.370000	69.671200	69.9400	-0.977%	43,704	+13.926%
2026-02-04	71.5700	71.570000	70.140000	70.6300	-1.106%	83,653	+12.813%
2026-02-03	72.0200	72.020000	70.990000	71.4200	-0.453%	146,086	+11.565%
2026-02-02	70.8700	71.971000	70.870000	71.7450	+0.808%	69,230	+11.060%
2026-01-30	71.3800	71.539600	70.800000	71.1700	-0.767%	227,500	+11.957%
2026-01-29	71.8800	71.880000	70.690000	71.7200	+0.084%	67,813	+11.099%
2026-01-28	71.7900	71.790000	71.516000	71.6595	-0.182%	49,266	+11.193%
2026-01-27	71.4100	71.848100	71.410000	71.7900	+0.956%	42,158	+10.990%
2026-01-26	70.6200	71.229900	70.620000	71.1100	+0.722%	54,163	+12.052%
2026-01-23	70.4400	70.743400	70.341300	70.6000	+0.085%	33,255	+12.861%
2026-01-22	70.8700	70.870000	70.360000	70.5400	+0.341%	70,350	+12.957%
2026-01-21	69.8800	70.595000	69.595982	70.3000	+1.006%	49,543	+13.343%
2026-01-20	69.8000	70.259900	69.500000	69.6000	-2.082%	92,562	+14.483%
2026-01-16	71.1800	71.260000	70.847000	71.0800	-0.014%	41,642	+12.099%
2026-01-15	71.2300	71.340000	70.971000	71.0900	+0.651%	96,369	+12.083%
2026-01-14	70.8000	70.800000	70.130000	70.6300	-0.577%	33,889	+12.813%
2026-01-13	71.1700	71.170000	70.800000	71.0400	-0.078%	34,525	+12.162%
2026-01-12	70.5400	71.160000	70.540000	71.0952	+0.247%	69,040	+12.075%
2026-01-09	70.5200	71.010000	70.427900	70.9200	+0.739%	28,257	+12.352%
2026-01-08	70.4100	70.460000	70.210000	70.4000	-0.241%	65,980	+13.182%
2026-01-07	70.7500	70.922500	70.505000	70.5700	-0.254%	156,833	+12.909%
2026-01-06	70.2400	70.760000	70.240000	70.7500	+0.848%	191,681	+12.622%
2026-01-05	70.0800	70.288400	70.020000	70.1550	+0.617%	101,079	+13.577%
2026-01-02	69.8400	69.930000	69.310100	69.7250	+0.570%	74,972	+14.278%
2025-12-31	69.8500	69.850000	69.330000	69.3300	-0.886%	70,003	+14.929%
2025-12-30	70.0600	70.090000	69.900000	69.9500	-0.228%	55,420	+13.910%
2025-12-29	70.1900	70.190000	69.970000	70.1100	-0.553%	128,538	+13.650%
2025-12-26	70.5600	70.560000	70.350000	70.5000	-0.014%	24,124	+13.021%
2025-12-24	70.2000	70.560000	70.200000	70.5100	+0.399%	20,792	+13.005%
2025-12-23	69.7800	70.270000	69.780000	70.2300	+0.429%	35,856	+13.456%
2025-12-22	69.7600	69.989900	69.690000	69.9300	+0.590%	52,418	+13.943%
2025-12-19	68.8600	69.540000	68.860000	69.5200	+0.710%	74,234	+14.614%
2025-12-18	68.9800	69.415000	68.900000	69.0300	+0.892%	91,980	+15.428%
2025-12-17	69.4200	69.420000	68.380000	68.4200	-1.099%	34,450	+16.457%
2025-12-16	69.3300	69.390000	68.840000	69.1800	-0.360%	125,970	+15.178%
2025-12-15	69.8600	69.860000	69.415000	69.4300	-0.058%	62,702	+14.763%
2025-12-12	70.2800	70.280000	69.259000	69.4700	-1.475%	71,352	+14.697%
2025-12-11	69.9200	70.510000	69.705000	70.5100	+0.556%	47,299	+13.005%
2025-12-10	69.5800	70.297200	69.527300	70.1200	+0.530%	28,205	+13.634%
2025-12-09	69.6000	69.880000	69.600000	69.7500	-0.043%	70,930	+14.237%
2025-12-08	70.1500	70.150000	69.599000	69.7800	-0.257%	37,819	+14.187%
2025-12-05	69.8200	70.070000	69.794500	69.9600	+0.244%	21,974	+13.894%
2025-12-04	69.8200	69.820000	69.490000	69.7900	+0.187%	29,746	+14.171%
2025-12-03	69.3200	69.760000	69.224800	69.6600	+0.201%	40,048	+14.384%
2025-12-02	69.5600	69.680000	69.223600	69.5200	+0.317%	40,271	+14.614%
2025-12-01	69.1500	69.580000	69.150000	69.3000	-0.474%	31,731	+14.978%
2025-11-28	69.4300	69.630000	69.426900	69.6300	+0.469%	23,346	+14.433%
2025-11-26	69.1200	69.500000	69.094300	69.3050	+0.763%	28,519	+14.970%
2025-11-25	68.1650	68.840000	67.967200	68.7800	+0.924%	58,403	+15.848%
2025-11-24	67.4200	68.229000	67.420000	68.1500	+1.777%	138,529	+16.919%
2025-11-21	66.4400	67.550000	66.195000	66.9600	+0.995%	35,243	+18.996%
2025-11-20	68.5900	68.668000	66.260000	66.3000	-1.763%	30,352	+20.181%
2025-11-19	67.3300	67.862200	67.110000	67.4900	+0.327%	43,363	+18.062%
2025-11-18	67.2300	67.620000	66.855000	67.2700	-0.562%	36,701	+18.448%
2025-11-17	68.0500	68.510000	67.390000	67.6500	-0.937%	42,086	+17.783%
2025-11-14	67.6200	68.698000	67.620000	68.2900	-0.263%	37,940	+16.679%
2025-11-13	69.3400	69.425000	68.350000	68.4700	-1.680%	44,448	+16.372%
2025-11-12	69.7200	69.720000	69.432000	69.6400	+0.302%	24,951	+14.417%
2025-11-11	69.2100	69.570000	69.047300	69.4300	+0.086%	34,263	+14.763%
2025-11-10	68.8500	69.430000	68.700000	69.3700	+1.730%	64,318	+14.862%
2025-11-07	67.8600	68.249900	67.305000	68.1900	+0.015%	31,317	+16.850%
2025-11-06	68.9000	68.900000	68.110000	68.1800	-1.131%	67,286	+16.867%
2025-11-05	68.5900	69.220000	68.590000	68.9600	+0.452%	39,242	+15.545%
2025-11-04	68.6700	69.031885	68.560100	68.6500	-1.223%	48,176	+16.067%
2025-11-03	69.7200	69.740000	69.227425	69.5000	+0.101%	58,378	+14.647%
2025-10-31	69.8400	69.840000	69.170100	69.4300	+0.144%	88,247	+14.763%
2025-10-30	69.6000	69.939900	69.330000	69.3300	-0.908%	51,517	+14.929%
2025-10-29	70.1000	70.182000	69.615000	69.9650	+0.279%	73,391	+13.886%
2025-10-28	69.7900	69.950000	69.570000	69.7700	+0.072%	48,818	+14.204%
2025-10-27	69.3700	69.720000	69.328000	69.7200	+1.337%	32,417	+14.286%
2025-10-24	68.8500	68.919400	68.710000	68.8000	+0.776%	29,479	+15.814%
2025-10-23	68.0100	68.410000	67.961000	68.2700	+0.530%	27,255	+16.713%
2025-10-22	68.3600	68.390000	67.505000	67.9100	-0.753%	56,101	+17.332%
2025-10-21	68.5600	68.560000	68.230000	68.4250	-0.204%	29,264	+16.449%
2025-10-20	68.1200	68.650000	68.120000	68.5650	+1.084%	32,008	+16.211%
2025-10-17	67.4500	67.930000	67.265000	67.8300	+0.385%	32,228	+17.470%
2025-10-16	68.1100	68.218600	67.160700	67.5700	-0.588%	42,854	+17.922%
2025-10-15	68.1800	68.450000	67.390000	67.9700	+0.637%	57,430	+17.228%
2025-10-14	66.8500	67.910000	66.690000	67.5400	+0.015%	33,268	+17.975%
2025-10-13	67.4900	67.695300	67.269500	67.5300	+1.488%	22,807	+17.992%
2025-10-10	68.4500	68.515900	66.540000	66.5400	-2.520%	42,355	+19.748%
2025-10-09	68.6100	68.610000	68.130000	68.2600	-0.488%	33,559	+16.730%
2025-10-08	68.3600	68.639900	68.282400	68.5950	+0.609%	27,314	+16.160%
2025-10-07	68.5200	68.650000	68.060000	68.1800	-0.394%	32,165	+16.867%
2025-10-06	68.5200	68.609900	68.300000	68.4500	+0.190%	45,048	+16.406%
2025-10-03	68.6200	68.721400	68.305000	68.3200	-0.321%	34,093	+16.628%
2025-10-02	68.7350	68.735000	68.180000	68.5400	+0.058%	56,426	+16.253%
2025-10-01	68.0800	68.639900	68.080000	68.5000	+0.102%	113,901	+16.321%
2025-09-30	68.1200	68.480000	67.975000	68.4300	+0.396%	189,620	+16.440%
2025-09-29	68.3500	68.400000	68.030900	68.1600	+0.221%	46,873	+16.901%
2025-09-26	67.7500	68.020000	67.630000	68.0100	+0.569%	47,214	+17.159%
2025-09-25	67.5200	67.680000	67.239500	67.6250	-0.346%	33,201	+17.826%
2025-09-24	68.2100	68.210000	67.666400	67.8600	-0.338%	36,545	+17.418%
2025-09-23	68.3900	68.500000	68.010000	68.0900	-0.410%	38,742	+17.022%
2025-09-22	68.0100	68.460000	68.010000	68.3700	+0.293%	44,998	+16.542%
2025-09-19	68.1300	68.222900	67.860800	68.1700	+0.294%	39,018	+16.884%
2025-09-18	67.9400	68.225000	67.869500	67.9700	+0.503%	43,988	+17.228%
2025-09-17	67.6934	67.760000	67.280100	67.6300	-0.030%	35,862	+17.818%
2025-09-16	67.8600	67.860000	67.609900	67.6500	-0.236%	23,257	+17.783%
2025-09-15	67.6600	67.857600	67.660000	67.8100	+0.430%	53,269	+17.505%
2025-09-12	67.4400	67.700000	67.440000	67.5200	-0.074%	31,008	+18.009%
2025-09-11	67.2700	67.600000	67.130000	67.5700	+0.926%	36,049	+17.922%
2025-09-10	67.2700	67.270000	66.820000	66.9500	-0.097%	104,473	+19.014%
2025-09-09	66.8500	67.030000	66.630000	67.0150	+0.352%	48,493	+18.899%
2025-09-08	66.6200	66.863900	66.620000	66.7800	+0.293%	32,895	+19.317%
2025-09-05	67.0150	67.050000	66.170000	66.5850	-0.217%	141,779	+19.667%
2025-09-04	66.1300	66.740000	66.130000	66.7300	+0.968%	105,954	+19.407%
2025-09-03	66.0200	66.190000	65.770000	66.0900	+0.640%	982,258	+20.563%
2025-09-02	65.2400	65.710000	65.150000	65.6700	-0.575%	165,461	+21.334%
2025-08-29	66.2600	66.260000	65.880000	66.0500	-0.617%	251,708	+20.636%
2025-08-28	66.2700	66.508900	66.130000	66.4600	+0.241%	53,096	+19.892%
2025-08-27	66.0650	66.330000	66.065000	66.3000	+0.219%	38,262	+20.181%
2025-08-26	65.7800	66.170000	65.780000	66.1550	+0.433%	33,137	+20.444%
2025-08-25	65.9100	66.100000	65.845000	65.8700	-0.265%	66,003	+20.966%
2025-08-22	65.4200	66.227600	65.420000	66.0450	+1.195%	35,939	+20.645%
2025-08-21	65.3100	65.480000	65.070000	65.2650	-0.465%	49,374	+22.087%
2025-08-20	65.5800	65.600000	64.960000	65.5700	-0.038%	38,240	+21.519%
2025-08-19	65.9500	66.090000	65.500000	65.5950	-0.644%	30,307	+21.473%
2025-08-18	65.9300	66.060000	65.860000	66.0200	+0.061%	41,479	+20.691%
2025-08-15	66.2250	66.225000	65.940000	65.9800	-0.287%	36,221	+20.764%
2025-08-14	65.9500	66.245000	65.915000	66.1700	-0.091%	76,750	+20.417%
2025-08-13	66.3800	66.380000	66.020000	66.2300	+0.122%	51,579	+20.308%
2025-08-12	65.6850	66.149600	65.570000	66.1496	+0.961%	43,630	+20.454%
2025-08-11	65.6300	65.740000	65.360000	65.5200	-0.228%	57,433	+21.612%
2025-08-08	65.3400	65.701600	65.326800	65.6700	+1.000%	53,271	+21.334%
2025-08-07	65.3700	65.410000	64.720000	65.0200	+0.015%	73,576	+22.547%
2025-08-06	64.4600	65.090000	64.460000	65.0100	+0.947%	77,273	+22.566%
2025-08-05	64.7000	64.800000	64.290000	64.4000	-0.402%	210,021	+23.727%
2025-08-04	63.9200	64.660000	63.920000	64.6600	+1.763%	62,204	+23.229%
2025-08-01	63.7400	63.860000	63.300000	63.5400	-1.374%	62,878	+25.401%
2025-07-31	65.1600	65.180000	64.320000	64.4250	-0.132%	309,675	+23.679%
2025-07-30	64.5900	64.819000	64.305000	64.5100	-0.046%	31,492	+23.516%
2025-07-29	64.7600	64.841000	64.470000	64.5400	-0.216%	35,371	+23.458%
2025-07-28	64.7200	64.790000	64.539600	64.6800	-0.019%	29,990	+23.191%
2025-07-25	64.5600	64.770000	64.542300	64.6920	+0.313%	30,797	+23.168%
2025-07-24	64.4700	64.560000	64.350000	64.4900	+0.252%	35,744	+23.554%
2025-07-23	64.1200	64.330000	64.024000	64.3278	+0.501%	33,089	+23.866%
2025-07-22	64.1300	64.130000	63.776400	64.0074	-0.113%	56,678	+24.486%
2025-07-21	64.0000	64.357900	64.000000	64.0800	+0.282%	29,097	+24.345%
2025-07-18	64.0900	64.090000	63.782100	63.9000	+0.078%	51,219	+24.695%
2025-07-17	63.4800	63.960500	63.480000	63.8500	+0.488%	21,032	+24.792%
2025-07-16	63.4400	63.589900	63.082600	63.5400	+0.395%	28,046	+25.401%
2025-07-15	63.7800	63.820000	63.290000	63.2900	-0.378%	45,813	+25.897%
2025-07-14	63.1900	63.600000	63.190000	63.5300	+0.411%	43,655	+25.421%
2025-07-11	63.3000	63.380000	63.179000	63.2700	-0.394%	20,984	+25.936%
2025-07-10	63.3084	63.650000	63.308200	63.5200	+0.110%	18,320	+25.441%
2025-07-09	63.3700	63.500000	63.198000	63.4500	+0.555%	26,948	+25.579%
2025-07-08	63.3600	63.360000	63.030000	63.1000	-0.253%	50,986	+26.276%
2025-07-07	63.4400	63.515100	63.070000	63.2600	-0.488%	48,175	+25.956%
2025-07-03	63.1800	63.669600	63.180000	63.5700	+0.729%	83,430	+25.342%
2025-07-02	62.7800	63.120000	62.780000	63.1100	+0.366%	36,934	+26.256%
2025-07-01	63.0600	63.400000	62.680000	62.8800	-0.443%	190,961	+26.718%
2025-06-30	62.9000	63.250000	62.825000	63.1600	+0.718%	226,747	+26.156%
2025-06-27	62.5700	62.885000	62.338600	62.7100	+0.080%	286,415	+27.061%
2025-06-26	62.3600	62.690400	62.315000	62.6600	+0.821%	25,867	+27.162%
2025-06-25	62.3400	62.340000	62.030500	62.1500	+0.064%	30,572	+28.206%
2025-06-24	61.8900	62.250000	61.680000	62.1100	+1.170%	50,806	+28.289%
2025-06-23	60.7000	61.391596	60.460000	61.3915	+1.223%	40,958	+29.790%
2025-06-20	61.1900	61.245500	60.590000	60.6500	-0.296%	18,560	+31.377%
2025-06-18	60.9300	61.248400	60.790000	60.8300	-0.016%	53,551	+30.988%
2025-06-17	61.1100	61.291700	60.802600	60.8400	-0.928%	25,388	+30.966%
2025-06-16	61.1200	61.630000	61.120000	61.4100	+0.821%	19,551	+29.751%
2025-06-13	60.8800	61.390000	60.745200	60.9100	-1.008%	35,011	+30.816%
2025-06-12	61.1700	61.550000	61.160000	61.5300	+0.392%	113,201	+29.498%
2025-06-11	61.5800	61.659800	61.120000	61.2900	-0.179%	28,783	+30.005%
2025-06-10	61.1500	61.440000	61.110000	61.4000	+0.360%	26,056	+29.772%
2025-06-09	61.2900	61.330000	61.090000	61.1800	0.000%	34,583	+30.239%
2025-06-06	61.0500	61.305000	60.975000	61.1800	+0.891%	44,273	+30.239%
2025-06-05	61.0100	61.160000	60.415000	60.6400	-0.329%	163,797	+31.398%
2025-06-04	61.0000	61.010000	60.800000	60.8400	-0.099%	156,569	+30.966%
2025-06-03	60.5000	60.910000	60.457400	60.9000	+0.744%	490,566	+30.837%
2025-06-02	59.9200	60.450000	59.890000	60.4500	+0.700%	34,844	+31.811%
2025-05-30	59.9100	60.280200	59.500000	60.0300	-0.166%	209,417	+32.734%
2025-05-29	60.4600	60.460000	59.781800	60.1300	+0.367%	19,375	+32.513%
2025-05-28	60.2700	60.329000	59.870000	59.9100	-0.432%	34,944	+32.999%
2025-05-27	59.5462	60.170000	59.546200	60.1700	+1.973%	57,110	+32.425%
2025-05-23	58.6200	59.259900	58.550000	59.0057	-0.580%	16,031	+35.038%
2025-05-22	59.3500	59.732700	59.251000	59.3500	-0.086%	40,305	+34.254%
2025-05-21	59.9700	60.321900	59.280000	59.4010	-1.540%	42,802	+34.139%
2025-05-20	60.5000	60.500000	60.079900	60.3300	-0.478%	22,454	+32.074%
2025-05-19	59.8000	60.681700	59.800000	60.6200	+0.099%	25,488	+31.442%
2025-05-16	60.2300	60.560000	60.085000	60.5600	+0.816%	38,977	+31.572%
2025-05-15	59.6400	60.240000	59.640000	60.0700	+0.459%	29,230	+32.645%
2025-05-14	59.8000	59.898700	59.605000	59.7955	+0.093%	17,150	+33.254%
2025-05-13	59.3300	59.910000	59.330000	59.7400	+0.827%	37,456	+33.378%
2025-05-12	59.2000	59.250000	58.690000	59.2500	+3.169%	23,940	+34.481%
2025-05-09	57.6150	57.710000	57.297000	57.4300	-0.156%	22,439	+38.743%
2025-05-08	57.6000	57.995000	57.155000	57.5200	+0.577%	54,062	+38.526%
2025-05-07	57.1200	57.340000	56.700000	57.1900	+0.439%	33,164	+39.325%
2025-05-06	56.7900	57.320000	56.790000	56.9400	-0.870%	85,564	+39.937%
2025-05-05	57.2700	57.745600	57.270000	57.4400	-0.416%	48,454	+38.719%
2025-05-02	57.3700	57.844000	57.280000	57.6800	+1.621%	96,091	+38.141%
2025-05-01	57.0000	57.325000	56.760000	56.7600	+0.531%	84,445	+40.381%
2025-04-30	55.5500	56.640000	55.100000	56.4600	+0.311%	790,783	+41.126%
2025-04-29	55.8200	56.438900	55.820000	56.2850	+0.563%	79,702	+41.565%
2025-04-28	56.0300	56.160000	55.452100	55.9700	+0.197%	17,232	+42.362%
2025-04-25	55.6000	55.904800	55.285000	55.8600	+0.685%	30,777	+42.642%
2025-04-24	54.4400	55.605000	54.420000	55.4800	+1.742%	34,222	+43.619%
2025-04-23	54.9700	55.590000	54.295000	54.5300	+1.830%	54,497	+46.121%
2025-04-22	52.7600	53.643600	52.700000	53.5500	+2.527%	33,020	+48.796%
2025-04-21	53.0500	53.050000	51.680000	52.2300	-2.410%	47,555	+52.556%
2025-04-17	53.4600	53.940000	53.250000	53.5200	+0.488%	74,360	+48.879%
2025-04-16	53.7500	54.099800	52.690100	53.2600	-2.042%	83,135	+49.606%
2025-04-15	54.4700	54.855000	54.322900	54.3700	-0.239%	93,395	+46.551%
2025-04-14	55.1000	55.100000	54.120800	54.5000	+1.151%	23,941	+46.202%
2025-04-11	52.9300	54.060000	52.700000	53.8800	+1.641%	49,196	+47.884%
2025-04-10	53.8900	53.890000	51.683700	53.0100	-3.178%	36,973	+50.311%
2025-04-09	49.8000	54.980000	49.800000	54.7500	+9.281%	1,285,148	+45.534%
2025-04-08	52.8200	53.070000	49.430000	50.1000	-1.851%	143,743	+59.042%
2025-04-07	49.1500	54.100000	48.652000	51.0450	+0.049%	92,954	+56.098%
2025-04-04	52.6900	52.920000	50.990000	51.0200	-5.989%	200,069	+56.174%
2025-04-03	54.7600	55.190000	54.270000	54.2700	-4.806%	60,099	+46.821%
2025-04-02	55.9900	57.250000	55.990000	57.0100	+0.618%	29,967	+39.765%
2025-04-01	56.2700	56.728300	55.985300	56.6600	+0.390%	133,565	+40.628%
2025-03-31	55.3600	56.480000	55.140000	56.4400	+0.642%	116,664	+41.176%
2025-03-28	57.0200	57.050000	55.962200	56.0800	-1.907%	219,300	+42.083%
2025-03-27	57.1800	57.549000	56.970000	57.1700	-0.392%	28,817	+39.374%
2025-03-26	58.0000	58.110000	57.290000	57.3952	-1.247%	24,916	+38.827%
2025-03-25	58.1000	58.171000	57.910000	58.1200	+0.276%	277,832	+37.096%
2025-03-24	57.4800	57.960000	57.480000	57.9600	+2.024%	91,866	+37.474%
2025-03-21	56.2400	56.810000	56.240000	56.8100	-0.281%	70,237	+40.257%
2025-03-20	56.7500	57.405000	56.750000	56.9700	-0.385%	54,363	+39.863%
2025-03-19	56.6500	57.535000	56.510000	57.1900	+1.257%	33,792	+39.325%
2025-03-18	56.8200	56.820000	56.330000	56.4800	-1.207%	34,716	+41.076%
2025-03-17	56.6800	57.390300	56.680000	57.1700	+0.758%	30,524	+39.374%
2025-03-14	56.0500	56.759900	56.033500	56.7400	+2.087%	26,889	+40.430%
2025-03-13	56.3700	56.370000	55.424200	55.5800	-1.524%	29,491	+43.361%
2025-03-12	56.8500	56.850000	55.970000	56.4400	+0.409%	29,677	+41.176%
2025-03-11	56.5200	56.770000	55.750000	56.2100	-1.004%	96,969	+41.754%
2025-03-10	57.4550	57.550000	56.292500	56.7800	-2.691%	47,438	+40.331%
2025-03-07	57.8200	58.429900	57.250000	58.3500	+0.533%	91,844	+36.555%
2025-03-06	58.3850	58.830000	57.813300	58.0406	-1.793%	39,808	+37.283%
2025-03-05	58.4700	59.287400	58.149200	59.1000	+1.112%	41,530	+34.822%
2025-03-04	58.7400	59.260000	58.030000	58.4500	-1.300%	178,648	+36.322%
2025-03-03	60.3600	60.429600	58.909100	59.2200	-1.742%	29,766	+34.549%
2025-02-28	59.2900	60.290000	59.069600	60.2700	+1.499%	141,799	+32.205%
2025-02-27	60.6400	60.640000	59.320000	59.3800	-1.591%	353,334	+34.187%
2025-02-26	60.5600	60.917600	60.190000	60.3400	-0.050%	206,433	+32.052%
2025-02-25	60.5000	60.581500	59.849400	60.3700	-0.215%	52,086	+31.986%
2025-02-24	60.9600	61.040000	60.500000	60.5000	-0.624%	17,582	+31.702%
2025-02-21	61.9600	61.960000	60.812000	60.8800	-1.759%	206,681	+30.880%
2025-02-20	62.0300	62.030000	61.603600	61.9700	-0.435%	34,051	+28.578%
2025-02-19	61.9600	62.309500	61.885000	62.2406	+0.323%	64,996	+28.019%
2025-02-18	62.0100	62.080000	61.779500	62.0400	+0.088%	27,354	+28.433%