FLQL
Franklin U.S. Large Cap Multifactor Index ETF
stockBATSETF
At CloseOct 2, 2026 3:49:55 PM EDT
79.42USD+1.091%(+0.86)98,014
FLQL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 79.44 | 79.64 | 79.25 | 79.43 | +1.104% | 98,014 | 0.000% |
| 2026-10-01 | 78.50 | 78.72 | 78.04 | 78.56 | +0.169% | 156,151 | +1.104% |
| 2026-09-30 | 78.93 | 79.05 | 78.35 | 78.43 | -0.127% | 124,660 | +1.275% |
| 2026-09-29 | 78.80 | 78.80 | 78.33 | 78.53 | -0.203% | 156,620 | +1.146% |
| 2026-09-28 | 78.89 | 78.94 | 78.40 | 78.69 | -0.656% | 47,552 | +0.940% |
| 2026-09-25 | 78.92 | 79.21 | 78.66 | 79.21 | +0.776% | 60,668 | +0.278% |
| 2026-09-24 | 78.13 | 78.68 | 78.13 | 78.60 | -0.089% | 155,999 | +1.056% |
| 2026-09-23 | 79.29 | 79.29 | 78.45 | 78.67 | -0.819% | 108,922 | +0.966% |
| 2026-09-22 | 79.34 | 79.40 | 79.15 | 79.32 | 0.000% | 388,391 | +0.139% |
| 2026-09-21 | 78.85 | 79.46 | 78.70 | 79.32 | +1.342% | 78,460 | +0.139% |
| 2026-09-18 | 78.14 | 78.30 | 77.84 | 78.27 | +0.064% | 97,206 | +1.482% |
| 2026-09-17 | 78.45 | 78.45 | 78.02 | 78.22 | +1.112% | 191,740 | +1.547% |
| 2026-09-16 | 78.12 | 78.12 | 76.91 | 77.36 | -0.384% | 85,084 | +2.676% |
| 2026-09-15 | 77.94 | 77.94 | 77.47 | 77.66 | -0.323% | 49,219 | +2.282% |
| 2026-09-14 | 77.97 | 78.25 | 77.72 | 77.91 | -1.117% | 48,513 | +1.951% |
| 2026-09-11 | 78.64 | 79.03 | 78.64 | 78.79 | +1.130% | 75,704 | +0.812% |
| 2026-09-10 | 77.85 | 78.08 | 77.73 | 77.91 | -0.485% | 49,211 | +1.951% |
| 2026-09-09 | 78.43 | 78.62 | 78.16 | 78.29 | -0.521% | 96,555 | +1.456% |
| 2026-09-08 | 78.92 | 78.94 | 78.62 | 78.70 | -0.355% | 44,769 | +0.928% |
| 2026-09-04 | 79.17 | 79.26 | 78.82 | 78.98 | -0.152% | 88,902 | +0.570% |
| 2026-09-03 | 78.42 | 79.12 | 78.40 | 79.10 | +1.035% | 114,794 | +0.417% |
| 2026-09-02 | 78.03 | 78.30 | 77.90 | 78.29 | +0.617% | 84,076 | +1.456% |
| 2026-09-01 | 77.66 | 78.07 | 77.56 | 77.81 | -0.562% | 62,329 | +2.082% |
| 2026-08-31 | 78.47 | 78.47 | 78.01 | 78.25 | -0.376% | 160,297 | +1.508% |
| 2026-08-28 | 79.16 | 79.21 | 78.43 | 78.55 | -0.601% | 51,959 | +1.126% |
| 2026-08-27 | 78.80 | 79.17 | 78.73 | 79.02 | +0.407% | 93,178 | +0.519% |
| 2026-08-26 | 78.58 | 78.80 | 78.46 | 78.70 | +0.127% | 61,319 | +0.928% |
| 2026-08-25 | 78.73 | 78.73 | 78.29 | 78.60 | +0.396% | 78,910 | +1.056% |
| 2026-08-24 | 78.32 | 78.43 | 78.08 | 78.29 | -0.325% | 43,340 | +1.456% |
| 2026-08-21 | 78.63 | 78.69 | 78.40 | 78.55 | +0.480% | 104,010 | +1.127% |
| 2026-08-20 | 78.56 | 78.84 | 78.17 | 78.17 | -0.913% | 107,541 | +1.612% |
| 2026-08-19 | 79.41 | 79.41 | 78.80 | 78.89 | -0.038% | 154,431 | +0.684% |
| 2026-08-18 | 79.07 | 79.18 | 78.75 | 78.92 | -0.929% | 59,783 | +0.646% |
| 2026-08-17 | 79.80 | 79.87 | 79.65 | 79.66 | +0.038% | 37,235 | -0.289% |
| 2026-08-14 | 79.78 | 79.85 | 79.44 | 79.63 | -0.238% | 99,729 | -0.251% |
| 2026-08-13 | 79.63 | 80.16 | 79.63 | 79.82 | +0.339% | 72,051 | -0.489% |
| 2026-08-12 | 79.83 | 79.83 | 79.48 | 79.55 | +0.588% | 70,245 | -0.151% |
| 2026-08-11 | 79.66 | 81.55 | 79.02 | 79.08 | -0.378% | 39,338 | +0.436% |
| 2026-08-10 | 79.68 | 79.72 | 79.33 | 79.39 | -0.370% | 70,167 | +0.057% |
| 2026-08-07 | 79.62 | 79.75 | 79.32 | 79.68 | +0.746% | 71,140 | -0.314% |
| 2026-08-06 | 79.38 | 79.64 | 79.04 | 79.09 | -0.202% | 79,372 | +0.430% |
| 2026-08-05 | 80.00 | 80.20 | 79.25 | 79.25 | -0.307% | 119,087 | +0.227% |
| 2026-08-04 | 78.57 | 79.70 | 78.47 | 79.49 | +1.981% | 91,038 | -0.081% |
| 2026-08-03 | 77.25 | 78.03 | 77.10 | 77.95 | +1.194% | 63,906 | +1.899% |
| 2026-07-31 | 76.89 | 77.23 | 76.18 | 77.03 | +0.838% | 70,158 | +3.116% |
| 2026-07-30 | 75.89 | 76.51 | 75.65 | 76.39 | +2.071% | 49,216 | +3.980% |
| 2026-07-29 | 76.30 | 76.37 | 74.81 | 74.84 | -2.068% | 55,395 | +6.133% |
| 2026-07-28 | 76.40 | 76.60 | 75.93 | 76.42 | -0.209% | 56,427 | +3.939% |
| 2026-07-27 | 77.26 | 77.44 | 76.17 | 76.58 | -0.312% | 149,581 | +3.722% |
| 2026-07-24 | 76.96 | 77.39 | 76.66 | 76.82 | -0.130% | 34,758 | +3.398% |
| 2026-07-23 | 76.83 | 77.15 | 76.65 | 76.92 | -1.106% | 86,138 | +3.263% |
| 2026-07-22 | 77.50 | 78.14 | 77.50 | 77.78 | +0.064% | 263,841 | +2.121% |
| 2026-07-21 | 77.48 | 77.84 | 77.25 | 77.73 | +1.316% | 167,384 | +2.187% |
| 2026-07-20 | 77.48 | 77.48 | 76.71 | 76.72 | -0.441% | 93,018 | +3.532% |
| 2026-07-17 | 76.69 | 77.35 | 76.48 | 77.06 | -0.785% | 53,664 | +3.076% |
| 2026-07-16 | 78.05 | 78.26 | 77.47 | 77.67 | -0.887% | 46,169 | +2.266% |
| 2026-07-15 | 78.26 | 78.37 | 77.75 | 78.36 | +0.481% | 53,745 | +1.359% |
| 2026-07-14 | 78.27 | 78.27 | 77.81 | 77.99 | +0.554% | 46,413 | +1.846% |
| 2026-07-13 | 77.87 | 78.06 | 77.45 | 77.56 | -0.932% | 63,890 | +2.411% |
| 2026-07-10 | 77.69 | 78.34 | 77.64 | 78.29 | +0.526% | 47,856 | +1.456% |
| 2026-07-09 | 77.87 | 78.49 | 77.72 | 77.88 | +0.985% | 37,558 | +1.990% |
| 2026-07-08 | 76.75 | 77.51 | 76.50 | 77.12 | -0.026% | 50,494 | +2.995% |
| 2026-07-07 | 77.47 | 77.47 | 76.66 | 77.14 | -0.631% | 66,929 | +2.969% |
| 2026-07-06 | 77.33 | 77.77 | 77.33 | 77.63 | +0.897% | 91,408 | +2.319% |
| 2026-07-02 | 77.85 | 78.05 | 76.38 | 76.94 | -0.723% | 49,485 | +3.236% |
| 2026-07-01 | 77.79 | 78.00 | 77.46 | 77.50 | -0.996% | 168,326 | +2.490% |
| 2026-06-30 | 77.73 | 78.51 | 77.73 | 78.28 | +0.682% | 263,352 | +1.469% |
| 2026-06-29 | 76.85 | 77.77 | 76.44 | 77.75 | +1.767% | 31,101 | +2.161% |
| 2026-06-26 | 76.17 | 76.72 | 75.91 | 76.40 | -0.702% | 489,248 | +3.966% |
| 2026-06-25 | 77.56 | 77.56 | 76.71 | 76.94 | +0.208% | 63,447 | +3.236% |
| 2026-06-24 | 77.09 | 77.53 | 76.59 | 76.78 | -0.169% | 26,342 | +3.451% |
| 2026-06-23 | 76.64 | 77.29 | 76.53 | 76.91 | -1.378% | 42,590 | +3.277% |
| 2026-06-22 | 77.98 | 78.35 | 77.82 | 77.98 | -0.147% | 65,269 | +1.853% |
| 2026-06-18 | 78.38 | 78.38 | 77.90 | 78.10 | +0.983% | 62,690 | +1.703% |
| 2026-06-17 | 78.25 | 78.47 | 77.15 | 77.34 | -1.049% | 100,739 | +2.702% |
| 2026-06-16 | 78.41 | 78.69 | 78.16 | 78.16 | -0.420% | 42,963 | +1.625% |
| 2026-06-15 | 78.54 | 78.78 | 78.40 | 78.49 | +1.474% | 61,191 | +1.198% |
| 2026-06-12 | 77.10 | 77.53 | 76.78 | 77.35 | +0.729% | 43,583 | +2.689% |
| 2026-06-11 | 75.62 | 77.08 | 75.49 | 76.79 | +2.114% | 57,016 | +3.438% |
| 2026-06-10 | 76.10 | 76.56 | 75.19 | 75.20 | -1.480% | 101,170 | +5.625% |
| 2026-06-09 | 76.94 | 77.12 | 74.88 | 76.33 | -0.092% | 50,895 | +4.061% |
| 2026-06-08 | 76.79 | 77.08 | 76.40 | 76.40 | +0.184% | 40,734 | +3.966% |
| 2026-06-05 | 77.69 | 77.74 | 76.15 | 76.26 | -2.568% | 68,793 | +4.157% |
| 2026-06-04 | 77.58 | 78.37 | 77.50 | 78.27 | +0.436% | 35,952 | +1.482% |
| 2026-06-03 | 77.92 | 78.13 | 77.71 | 77.93 | -0.075% | 104,484 | +1.925% |
| 2026-06-02 | 77.50 | 78.18 | 77.49 | 77.99 | +0.799% | 48,180 | +1.848% |
| 2026-06-01 | 77.41 | 77.59 | 77.08 | 77.37 | -0.361% | 63,953 | +2.663% |
| 2026-05-29 | 77.90 | 78.00 | 77.48 | 77.65 | -0.174% | 158,591 | +2.292% |
| 2026-05-28 | 77.32 | 77.85 | 77.25 | 77.78 | +0.329% | 167,529 | +2.115% |
| 2026-05-27 | 77.66 | 77.73 | 77.36 | 77.53 | -0.193% | 45,313 | +2.451% |
| 2026-05-26 | 77.60 | 77.83 | 77.46 | 77.68 | +0.687% | 35,364 | +2.253% |
| 2026-05-22 | 77.17 | 77.42 | 77.00 | 77.15 | +0.600% | 44,247 | +2.955% |
| 2026-05-21 | 76.02 | 76.86 | 76.02 | 76.69 | +0.314% | 55,030 | +3.573% |
| 2026-05-20 | 75.75 | 76.48 | 75.67 | 76.45 | +1.231% | 43,206 | +3.898% |
| 2026-05-19 | 75.55 | 75.90 | 75.16 | 75.52 | -0.775% | 32,450 | +5.177% |
| 2026-05-18 | 76.54 | 76.54 | 75.65 | 76.11 | -0.432% | 67,171 | +4.362% |
| 2026-05-15 | 76.64 | 76.88 | 76.37 | 76.44 | -1.431% | 196,732 | +3.912% |
| 2026-05-14 | 77.13 | 77.65 | 77.13 | 77.55 | +0.754% | 78,851 | +2.424% |
| 2026-05-13 | 76.20 | 76.97 | 76.09 | 76.97 | +0.997% | 91,059 | +3.196% |
| 2026-05-12 | 75.96 | 76.26 | 75.53 | 76.21 | -0.079% | 36,402 | +4.225% |
| 2026-05-11 | 75.91 | 76.45 | 75.91 | 76.27 | +0.144% | 69,851 | +4.143% |
| 2026-05-08 | 76.20 | 76.34 | 76.04 | 76.16 | +0.145% | 105,388 | +4.294% |
| 2026-05-07 | 76.23 | 76.23 | 75.48 | 76.05 | +0.026% | 33,339 | +4.444% |
| 2026-05-06 | 75.50 | 76.10 | 75.47 | 76.03 | +1.441% | 129,195 | +4.472% |
| 2026-05-05 | 74.76 | 75.05 | 74.71 | 74.95 | +0.984% | 61,389 | +5.977% |
| 2026-05-04 | 74.48 | 74.61 | 73.90 | 74.22 | -0.469% | 49,759 | +7.020% |
| 2026-05-01 | 74.86 | 75.06 | 74.57 | 74.57 | -0.147% | 154,875 | +6.517% |
| 2026-04-30 | 73.97 | 74.75 | 73.81 | 74.68 | +1.661% | 105,934 | +6.360% |
| 2026-04-29 | 73.64 | 73.64 | 73.16 | 73.46 | -0.393% | 251,850 | +8.127% |
| 2026-04-28 | 73.91 | 73.91 | 73.46 | 73.75 | -0.687% | 80,582 | +7.702% |
| 2026-04-27 | 74.12 | 74.35 | 74.02 | 74.26 | -0.121% | 40,519 | +6.962% |
| 2026-04-24 | 74.10 | 74.42 | 73.83 | 74.35 | +0.568% | 38,826 | +6.833% |
| 2026-04-23 | 73.91 | 74.35 | 73.33 | 73.93 | -0.122% | 55,992 | +7.439% |
| 2026-04-22 | 74.03 | 74.03 | 73.73 | 74.02 | +0.721% | 102,812 | +7.309% |
| 2026-04-21 | 74.25 | 74.25 | 73.44 | 73.49 | -0.770% | 52,447 | +8.083% |
| 2026-04-20 | 74.08 | 74.08 | 73.80 | 74.06 | -0.067% | 85,020 | +7.251% |
| 2026-04-17 | 73.63 | 74.35 | 73.59 | 74.11 | +1.521% | 189,403 | +7.179% |
| 2026-04-16 | 72.98 | 73.04 | 72.73 | 73.00 | +0.041% | 54,610 | +8.808% |
| 2026-04-15 | 72.80 | 73.02 | 72.44 | 72.97 | +0.358% | 273,353 | +8.853% |
| 2026-04-14 | 72.11 | 72.71 | 72.01 | 72.71 | +1.155% | 93,921 | +9.242% |
| 2026-04-13 | 71.16 | 71.88 | 71.04 | 71.88 | +0.616% | 66,822 | +10.504% |
| 2026-04-10 | 71.73 | 71.73 | 71.37 | 71.44 | +0.070% | 26,094 | +11.184% |
| 2026-04-09 | 70.60 | 71.55 | 70.60 | 71.39 | +0.876% | 38,509 | +11.262% |
| 2026-04-08 | 70.75 | 70.83 | 70.28 | 70.77 | +3.329% | 86,105 | +12.237% |
| 2026-04-07 | 68.46 | 68.64 | 67.75 | 68.49 | -0.160% | 257,563 | +15.973% |
| 2026-04-06 | 68.39 | 68.66 | 68.28 | 68.60 | +0.439% | 36,694 | +15.787% |
| 2026-04-02 | 67.26 | 68.53 | 67.26 | 68.30 | -0.205% | 94,089 | +16.296% |
| 2026-04-01 | 68.19 | 68.75 | 68.19 | 68.44 | +1.183% | 116,664 | +16.058% |
| 2026-03-31 | 66.33 | 67.75 | 66.31 | 67.64 | +3.251% | 1,392,414 | +17.431% |
| 2026-03-30 | 66.65 | 66.65 | 65.30 | 65.51 | -0.667% | 598,356 | +21.249% |
| 2026-03-27 | 66.70 | 66.74 | 65.81 | 65.95 | -1.523% | 129,365 | +20.440% |
| 2026-03-26 | 67.90 | 68.00 | 66.94 | 66.97 | -2.062% | 100,076 | +18.605% |
| 2026-03-25 | 68.52 | 68.64 | 68.20 | 68.38 | +0.603% | 42,422 | +16.160% |
| 2026-03-24 | 67.45 | 68.25 | 67.45 | 67.97 | +0.162% | 55,659 | +16.860% |
| 2026-03-23 | 68.03 | 68.69 | 67.86 | 67.86 | +1.042% | 50,678 | +17.050% |
| 2026-03-20 | 68.08 | 68.08 | 66.71 | 67.16 | -1.784% | 86,162 | +18.270% |
| 2026-03-19 | 67.82 | 68.54 | 67.75 | 68.38 | -0.190% | 84,433 | +16.160% |
| 2026-03-18 | 69.20 | 69.20 | 68.44 | 68.51 | -1.346% | 28,970 | +15.939% |
| 2026-03-17 | 69.65 | 69.75 | 69.36 | 69.44 | +0.340% | 83,681 | +14.378% |
| 2026-03-16 | 69.24 | 69.44 | 69.00 | 69.21 | +1.125% | 167,228 | +14.767% |
| 2026-03-13 | 69.23 | 69.52 | 68.35 | 68.44 | -0.581% | 1,385,953 | +16.058% |
| 2026-03-12 | 69.47 | 69.47 | 68.84 | 68.84 | -1.657% | 69,453 | +15.383% |
| 2026-03-11 | 70.19 | 70.19 | 69.68 | 70.00 | -0.214% | 78,911 | +13.471% |
| 2026-03-10 | 69.99 | 70.84 | 69.92 | 70.15 | +0.100% | 26,807 | +13.229% |
| 2026-03-09 | 68.42 | 70.08 | 68.17 | 70.08 | +1.169% | 72,205 | +13.342% |
| 2026-03-06 | 69.41 | 69.64 | 69.11 | 69.27 | -1.577% | 50,205 | +14.667% |
| 2026-03-05 | 70.59 | 70.77 | 69.65 | 70.38 | -0.915% | 80,370 | +12.859% |
| 2026-03-04 | 70.58 | 71.16 | 70.43 | 71.03 | +0.952% | 124,592 | +11.826% |
| 2026-03-03 | 69.84 | 70.61 | 69.39 | 70.36 | -1.325% | 53,505 | +12.891% |
| 2026-03-02 | 70.23 | 71.51 | 70.23 | 71.31 | +0.021% | 32,251 | +11.395% |
| 2026-02-27 | 70.83 | 71.82 | 70.83 | 71.29 | -0.683% | 292,481 | +11.418% |
| 2026-02-26 | 72.14 | 72.14 | 71.12 | 71.78 | -0.568% | 187,587 | +10.658% |
| 2026-02-25 | 71.86 | 72.24 | 71.86 | 72.19 | +0.909% | 25,383 | +10.029% |
| 2026-02-24 | 70.97 | 71.59 | 70.86 | 71.54 | +0.647% | 34,521 | +11.029% |
| 2026-02-23 | 71.52 | 71.91 | 70.86 | 71.08 | -0.948% | 37,801 | +11.747% |
| 2026-02-20 | 70.92 | 71.83 | 70.92 | 71.76 | +0.928% | 45,536 | +10.688% |
| 2026-02-19 | 70.91 | 71.22 | 70.84 | 71.10 | -0.253% | 86,241 | +11.716% |
| 2026-02-18 | 71.09 | 71.63 | 71.01 | 71.28 | +0.564% | 28,911 | +11.434% |
| 2026-02-17 | 70.44 | 71.14 | 70.20 | 70.88 | +0.141% | 77,786 | +12.063% |
| 2026-02-13 | 70.80 | 71.23 | 70.27 | 70.78 | +0.184% | 46,456 | +12.221% |
| 2026-02-12 | 72.06 | 72.20 | 70.62 | 70.65 | -1.875% | 83,640 | +12.427% |
| 2026-02-11 | 72.35 | 72.39 | 71.71 | 72.00 | +0.320% | 34,105 | +10.319% |
| 2026-02-10 | 72.08 | 72.19 | 71.77 | 71.77 | -0.499% | 61,965 | +10.673% |
| 2026-02-09 | 71.52 | 72.23 | 71.52 | 72.13 | +0.649% | 75,425 | +10.121% |
| 2026-02-06 | 70.39 | 71.70 | 70.39 | 71.67 | +2.466% | 53,201 | +10.835% |
| 2026-02-05 | 69.86 | 70.37 | 69.67 | 69.94 | -0.977% | 43,704 | +13.569% |
| 2026-02-04 | 71.57 | 71.57 | 70.14 | 70.63 | -1.106% | 83,653 | +12.459% |
| 2026-02-03 | 72.02 | 72.02 | 70.99 | 71.42 | -0.453% | 146,086 | +11.215% |
| 2026-02-02 | 70.87 | 71.97 | 70.87 | 71.75 | +0.808% | 69,230 | +10.712% |
| 2026-01-30 | 71.38 | 71.54 | 70.80 | 71.17 | -0.767% | 227,500 | +11.606% |
| 2026-01-29 | 71.88 | 71.88 | 70.69 | 71.72 | +0.084% | 67,813 | +10.750% |
| 2026-01-28 | 71.79 | 71.79 | 71.52 | 71.66 | -0.182% | 49,266 | +10.844% |
| 2026-01-27 | 71.41 | 71.85 | 71.41 | 71.79 | +0.956% | 42,158 | +10.642% |
| 2026-01-26 | 70.62 | 71.23 | 70.62 | 71.11 | +0.722% | 54,163 | +11.700% |
| 2026-01-23 | 70.44 | 70.74 | 70.34 | 70.60 | +0.085% | 33,255 | +12.507% |
| 2026-01-22 | 70.87 | 70.87 | 70.36 | 70.54 | +0.341% | 70,350 | +12.603% |
| 2026-01-21 | 69.88 | 70.59 | 69.60 | 70.30 | +1.006% | 49,543 | +12.987% |
| 2026-01-20 | 69.80 | 70.26 | 69.50 | 69.60 | -2.082% | 92,562 | +14.124% |
| 2026-01-16 | 71.18 | 71.26 | 70.85 | 71.08 | -0.014% | 41,642 | +11.747% |
| 2026-01-15 | 71.23 | 71.34 | 70.97 | 71.09 | +0.651% | 96,369 | +11.732% |
| 2026-01-14 | 70.80 | 70.80 | 70.13 | 70.63 | -0.577% | 33,889 | +12.459% |
| 2026-01-13 | 71.17 | 71.17 | 70.80 | 71.04 | -0.078% | 34,525 | +11.810% |
| 2026-01-12 | 70.54 | 71.16 | 70.54 | 71.10 | +0.247% | 69,040 | +11.723% |
| 2026-01-09 | 70.52 | 71.01 | 70.43 | 70.92 | +0.739% | 28,257 | +11.999% |
| 2026-01-08 | 70.41 | 70.46 | 70.21 | 70.40 | -0.241% | 65,980 | +12.827% |
| 2026-01-07 | 70.75 | 70.92 | 70.50 | 70.57 | -0.254% | 156,833 | +12.555% |
| 2026-01-06 | 70.24 | 70.76 | 70.24 | 70.75 | +0.848% | 191,681 | +12.269% |
| 2026-01-05 | 70.08 | 70.29 | 70.02 | 70.16 | +0.617% | 101,079 | +13.221% |
| 2026-01-02 | 69.84 | 69.93 | 69.31 | 69.72 | +0.570% | 74,972 | +13.919% |
| 2025-12-31 | 69.85 | 69.85 | 69.33 | 69.33 | -0.886% | 70,003 | +14.568% |
| 2025-12-30 | 70.06 | 70.09 | 69.90 | 69.95 | -0.228% | 55,420 | +13.553% |
| 2025-12-29 | 70.19 | 70.19 | 69.97 | 70.11 | -0.553% | 128,538 | +13.293% |
| 2025-12-26 | 70.56 | 70.56 | 70.35 | 70.50 | -0.014% | 24,124 | +12.667% |
| 2025-12-24 | 70.20 | 70.56 | 70.20 | 70.51 | +0.399% | 20,792 | +12.651% |
| 2025-12-23 | 69.78 | 70.27 | 69.78 | 70.23 | +0.429% | 35,856 | +13.100% |
| 2025-12-22 | 69.76 | 69.99 | 69.69 | 69.93 | +0.590% | 52,418 | +13.585% |
| 2025-12-19 | 68.86 | 69.54 | 68.86 | 69.52 | +0.710% | 74,234 | +14.255% |
| 2025-12-18 | 68.98 | 69.42 | 68.90 | 69.03 | +0.892% | 91,980 | +15.066% |
| 2025-12-17 | 69.42 | 69.42 | 68.38 | 68.42 | -1.099% | 34,450 | +16.092% |
| 2025-12-16 | 69.33 | 69.39 | 68.84 | 69.18 | -0.360% | 125,970 | +14.816% |
| 2025-12-15 | 69.86 | 69.86 | 69.42 | 69.43 | -0.058% | 62,702 | +14.403% |
| 2025-12-12 | 70.28 | 70.28 | 69.26 | 69.47 | -1.475% | 71,352 | +14.337% |
| 2025-12-11 | 69.92 | 70.51 | 69.70 | 70.51 | +0.556% | 47,299 | +12.651% |
| 2025-12-10 | 69.58 | 70.30 | 69.53 | 70.12 | +0.530% | 28,205 | +13.277% |
| 2025-12-09 | 69.60 | 69.88 | 69.60 | 69.75 | -0.043% | 70,930 | +13.878% |
| 2025-12-08 | 70.15 | 70.15 | 69.60 | 69.78 | -0.257% | 37,819 | +13.829% |
| 2025-12-05 | 69.82 | 70.07 | 69.79 | 69.96 | +0.244% | 21,974 | +13.536% |
| 2025-12-04 | 69.82 | 69.82 | 69.49 | 69.79 | +0.187% | 29,746 | +13.813% |
| 2025-12-03 | 69.32 | 69.76 | 69.22 | 69.66 | +0.201% | 40,048 | +14.025% |
| 2025-12-02 | 69.56 | 69.68 | 69.22 | 69.52 | +0.317% | 40,271 | +14.255% |
| 2025-12-01 | 69.15 | 69.58 | 69.15 | 69.30 | -0.474% | 31,731 | +14.618% |
| 2025-11-28 | 69.43 | 69.63 | 69.43 | 69.63 | +0.469% | 23,346 | +14.074% |
| 2025-11-26 | 69.12 | 69.50 | 69.09 | 69.31 | +0.763% | 28,519 | +14.609% |
| 2025-11-25 | 68.17 | 68.84 | 67.97 | 68.78 | +0.924% | 58,403 | +15.484% |
| 2025-11-24 | 67.42 | 68.23 | 67.42 | 68.15 | +1.777% | 138,529 | +16.552% |
| 2025-11-21 | 66.44 | 67.55 | 66.19 | 66.96 | +0.995% | 35,243 | +18.623% |
| 2025-11-20 | 68.59 | 68.67 | 66.26 | 66.30 | -1.763% | 30,352 | +19.804% |
| 2025-11-19 | 67.33 | 67.86 | 67.11 | 67.49 | +0.327% | 43,363 | +17.692% |
| 2025-11-18 | 67.23 | 67.62 | 66.86 | 67.27 | -0.562% | 36,701 | +18.076% |
| 2025-11-17 | 68.05 | 68.51 | 67.39 | 67.65 | -0.937% | 42,086 | +17.413% |
| 2025-11-14 | 67.62 | 68.70 | 67.62 | 68.29 | -0.263% | 37,940 | +16.313% |
| 2025-11-13 | 69.34 | 69.42 | 68.35 | 68.47 | -1.680% | 44,448 | +16.007% |
| 2025-11-12 | 69.72 | 69.72 | 69.43 | 69.64 | +0.302% | 24,951 | +14.058% |
| 2025-11-11 | 69.21 | 69.57 | 69.05 | 69.43 | +0.086% | 34,263 | +14.403% |
| 2025-11-10 | 68.85 | 69.43 | 68.70 | 69.37 | +1.730% | 64,318 | +14.502% |
| 2025-11-07 | 67.86 | 68.25 | 67.31 | 68.19 | +0.015% | 31,317 | +16.483% |
| 2025-11-06 | 68.90 | 68.90 | 68.11 | 68.18 | -1.131% | 67,286 | +16.500% |
| 2025-11-05 | 68.59 | 69.22 | 68.59 | 68.96 | +0.452% | 39,242 | +15.183% |
| 2025-11-04 | 68.67 | 69.03 | 68.56 | 68.65 | -1.223% | 48,176 | +15.703% |
| 2025-11-03 | 69.72 | 69.74 | 69.23 | 69.50 | +0.101% | 58,378 | +14.288% |
| 2025-10-31 | 69.84 | 69.84 | 69.17 | 69.43 | +0.144% | 88,247 | +14.403% |
| 2025-10-30 | 69.60 | 69.94 | 69.33 | 69.33 | -0.908% | 51,517 | +14.568% |
| 2025-10-29 | 70.10 | 70.18 | 69.61 | 69.97 | +0.279% | 73,391 | +13.528% |
| 2025-10-28 | 69.79 | 69.95 | 69.57 | 69.77 | +0.072% | 48,818 | +13.845% |
| 2025-10-27 | 69.37 | 69.72 | 69.33 | 69.72 | +1.337% | 32,417 | +13.927% |
| 2025-10-24 | 68.85 | 68.92 | 68.71 | 68.80 | +0.776% | 29,479 | +15.451% |
| 2025-10-23 | 68.01 | 68.41 | 67.96 | 68.27 | +0.530% | 27,255 | +16.347% |
| 2025-10-22 | 68.36 | 68.39 | 67.50 | 67.91 | -0.753% | 56,101 | +16.964% |
| 2025-10-21 | 68.56 | 68.56 | 68.23 | 68.42 | -0.204% | 29,264 | +16.083% |
| 2025-10-20 | 68.12 | 68.65 | 68.12 | 68.56 | +1.084% | 32,008 | +15.846% |
| 2025-10-17 | 67.45 | 67.93 | 67.27 | 67.83 | +0.385% | 32,228 | +17.102% |
| 2025-10-16 | 68.11 | 68.22 | 67.16 | 67.57 | -0.588% | 42,854 | +17.552% |
| 2025-10-15 | 68.18 | 68.45 | 67.39 | 67.97 | +0.637% | 57,430 | +16.860% |
| 2025-10-14 | 66.85 | 67.91 | 66.69 | 67.54 | +0.015% | 33,268 | +17.604% |
| 2025-10-13 | 67.49 | 67.70 | 67.27 | 67.53 | +1.488% | 22,807 | +17.622% |
| 2025-10-10 | 68.45 | 68.52 | 66.54 | 66.54 | -2.520% | 42,355 | +19.372% |
| 2025-10-09 | 68.61 | 68.61 | 68.13 | 68.26 | -0.488% | 33,559 | +16.364% |
| 2025-10-08 | 68.36 | 68.64 | 68.28 | 68.59 | +0.609% | 27,314 | +15.796% |
| 2025-10-07 | 68.52 | 68.65 | 68.06 | 68.18 | -0.394% | 32,165 | +16.500% |
| 2025-10-06 | 68.52 | 68.61 | 68.30 | 68.45 | +0.190% | 45,048 | +16.041% |
| 2025-10-03 | 68.62 | 68.72 | 68.31 | 68.32 | -0.321% | 34,093 | +16.262% |
| 2025-10-02 | 68.73 | 68.73 | 68.18 | 68.54 | +0.058% | 56,426 | +15.889% |
| 2025-10-01 | 68.08 | 68.64 | 68.08 | 68.50 | +0.102% | 113,901 | +15.956% |
| 2025-09-30 | 68.12 | 68.48 | 67.97 | 68.43 | +0.396% | 189,620 | +16.075% |
| 2025-09-29 | 68.35 | 68.40 | 68.03 | 68.16 | +0.221% | 46,873 | +16.535% |
| 2025-09-26 | 67.75 | 68.02 | 67.63 | 68.01 | +0.569% | 47,214 | +16.792% |
| 2025-09-25 | 67.52 | 67.68 | 67.24 | 67.63 | -0.346% | 33,201 | +17.457% |
| 2025-09-24 | 68.21 | 68.21 | 67.67 | 67.86 | -0.338% | 36,545 | +17.050% |
| 2025-09-23 | 68.39 | 68.50 | 68.01 | 68.09 | -0.410% | 38,742 | +16.654% |
| 2025-09-22 | 68.01 | 68.46 | 68.01 | 68.37 | +0.293% | 44,998 | +16.177% |
| 2025-09-19 | 68.13 | 68.22 | 67.86 | 68.17 | +0.294% | 39,018 | +16.518% |
| 2025-09-18 | 67.94 | 68.22 | 67.87 | 67.97 | +0.503% | 43,988 | +16.860% |
| 2025-09-17 | 67.69 | 67.76 | 67.28 | 67.63 | -0.030% | 35,862 | +17.448% |
| 2025-09-16 | 67.86 | 67.86 | 67.61 | 67.65 | -0.236% | 23,257 | +17.413% |
| 2025-09-15 | 67.66 | 67.86 | 67.66 | 67.81 | +0.430% | 53,269 | +17.136% |
| 2025-09-12 | 67.44 | 67.70 | 67.44 | 67.52 | -0.074% | 31,008 | +17.639% |
| 2025-09-11 | 67.27 | 67.60 | 67.13 | 67.57 | +0.926% | 36,049 | +17.552% |
| 2025-09-10 | 67.27 | 67.27 | 66.82 | 66.95 | -0.097% | 104,473 | +18.641% |
| 2025-09-09 | 66.85 | 67.03 | 66.63 | 67.02 | +0.352% | 48,493 | +18.526% |
| 2025-09-08 | 66.62 | 66.86 | 66.62 | 66.78 | +0.293% | 32,895 | +18.943% |
| 2025-09-05 | 67.02 | 67.05 | 66.17 | 66.58 | -0.217% | 141,779 | +19.291% |
| 2025-09-04 | 66.13 | 66.74 | 66.13 | 66.73 | +0.968% | 105,954 | +19.032% |
| 2025-09-03 | 66.02 | 66.19 | 65.77 | 66.09 | +0.640% | 982,258 | +20.185% |
| 2025-09-02 | 65.24 | 65.71 | 65.15 | 65.67 | -0.575% | 165,461 | +20.953% |
| 2025-08-29 | 66.26 | 66.26 | 65.88 | 66.05 | -0.617% | 251,708 | +20.257% |
| 2025-08-28 | 66.27 | 66.51 | 66.13 | 66.46 | +0.241% | 53,096 | +19.515% |
| 2025-08-27 | 66.06 | 66.33 | 66.06 | 66.30 | +0.219% | 38,262 | +19.804% |
| 2025-08-26 | 65.78 | 66.17 | 65.78 | 66.16 | +0.433% | 33,137 | +20.067% |
| 2025-08-25 | 65.91 | 66.10 | 65.84 | 65.87 | -0.265% | 66,003 | +20.586% |
| 2025-08-22 | 65.42 | 66.23 | 65.42 | 66.05 | +1.195% | 35,939 | +20.266% |
| 2025-08-21 | 65.31 | 65.48 | 65.07 | 65.27 | -0.465% | 49,374 | +21.704% |
| 2025-08-20 | 65.58 | 65.60 | 64.96 | 65.57 | -0.038% | 38,240 | +21.138% |
| 2025-08-19 | 65.95 | 66.09 | 65.50 | 65.59 | -0.644% | 30,307 | +21.092% |
| 2025-08-18 | 65.93 | 66.06 | 65.86 | 66.02 | +0.061% | 41,479 | +20.312% |
| 2025-08-15 | 66.22 | 66.22 | 65.94 | 65.98 | -0.287% | 36,221 | +20.385% |
| 2025-08-14 | 65.95 | 66.25 | 65.92 | 66.17 | -0.091% | 76,750 | +20.039% |
| 2025-08-13 | 66.38 | 66.38 | 66.02 | 66.23 | +0.122% | 51,579 | +19.931% |
| 2025-08-12 | 65.69 | 66.15 | 65.57 | 66.15 | +0.961% | 43,630 | +20.076% |
| 2025-08-11 | 65.63 | 65.74 | 65.36 | 65.52 | -0.228% | 57,433 | +21.230% |
| 2025-08-08 | 65.34 | 65.70 | 65.33 | 65.67 | +1.000% | 53,271 | +20.953% |
| 2025-08-07 | 65.37 | 65.41 | 64.72 | 65.02 | +0.015% | 73,576 | +22.162% |
| 2025-08-06 | 64.46 | 65.09 | 64.46 | 65.01 | +0.947% | 77,273 | +22.181% |
| 2025-08-05 | 64.70 | 64.80 | 64.29 | 64.40 | -0.402% | 210,021 | +23.339% |
| 2025-08-04 | 63.92 | 64.66 | 63.92 | 64.66 | +1.763% | 62,204 | +22.843% |
| 2025-08-01 | 63.74 | 63.86 | 63.30 | 63.54 | -1.374% | 62,878 | +25.008% |
| 2025-07-31 | 65.16 | 65.18 | 64.32 | 64.42 | -0.132% | 309,675 | +23.291% |
| 2025-07-30 | 64.59 | 64.82 | 64.31 | 64.51 | -0.046% | 31,492 | +23.128% |
| 2025-07-29 | 64.76 | 64.84 | 64.47 | 64.54 | -0.216% | 35,371 | +23.071% |
| 2025-07-28 | 64.72 | 64.79 | 64.54 | 64.68 | -0.019% | 29,990 | +22.805% |
| 2025-07-25 | 64.56 | 64.77 | 64.54 | 64.69 | +0.313% | 30,797 | +22.782% |
| 2025-07-24 | 64.47 | 64.56 | 64.35 | 64.49 | +0.252% | 35,744 | +23.166% |
| 2025-07-23 | 64.12 | 64.33 | 64.02 | 64.33 | +0.501% | 33,089 | +23.477% |
| 2025-07-22 | 64.13 | 64.13 | 63.78 | 64.01 | -0.113% | 56,678 | +24.095% |
| 2025-07-21 | 64.00 | 64.36 | 64.00 | 64.08 | +0.282% | 29,097 | +23.954% |
| 2025-07-18 | 64.09 | 64.09 | 63.78 | 63.90 | +0.078% | 51,219 | +24.304% |
| 2025-07-17 | 63.48 | 63.96 | 63.48 | 63.85 | +0.488% | 21,032 | +24.401% |
| 2025-07-16 | 63.44 | 63.59 | 63.08 | 63.54 | +0.395% | 28,046 | +25.008% |
| 2025-07-15 | 63.78 | 63.82 | 63.29 | 63.29 | -0.378% | 45,813 | +25.502% |
| 2025-07-14 | 63.19 | 63.60 | 63.19 | 63.53 | +0.411% | 43,655 | +25.028% |
| 2025-07-11 | 63.30 | 63.38 | 63.18 | 63.27 | -0.394% | 20,984 | +25.541% |
| 2025-07-10 | 63.31 | 63.65 | 63.31 | 63.52 | +0.110% | 18,320 | +25.047% |
| 2025-07-09 | 63.37 | 63.50 | 63.20 | 63.45 | +0.555% | 26,948 | +25.185% |
| 2025-07-08 | 63.36 | 63.36 | 63.03 | 63.10 | -0.253% | 50,986 | +25.880% |
| 2025-07-07 | 63.44 | 63.52 | 63.07 | 63.26 | -0.488% | 48,175 | +25.561% |
| 2025-07-03 | 63.18 | 63.67 | 63.18 | 63.57 | +0.729% | 83,430 | +24.949% |
| 2025-07-02 | 62.78 | 63.12 | 62.78 | 63.11 | +0.366% | 36,934 | +25.860% |
| 2025-07-01 | 63.06 | 63.40 | 62.68 | 62.88 | -0.443% | 190,961 | +26.320% |
| 2025-06-30 | 62.90 | 63.25 | 62.83 | 63.16 | +0.718% | 226,747 | +25.760% |
| 2025-06-27 | 62.57 | 62.88 | 62.34 | 62.71 | +0.080% | 286,415 | +26.662% |
| 2025-06-26 | 62.36 | 62.69 | 62.31 | 62.66 | +0.821% | 25,867 | +26.763% |
| 2025-06-25 | 62.34 | 62.34 | 62.03 | 62.15 | +0.064% | 30,572 | +27.804% |
| 2025-06-24 | 61.89 | 62.25 | 61.68 | 62.11 | +1.170% | 50,806 | +27.886% |
| 2025-06-23 | 60.70 | 61.39 | 60.46 | 61.39 | +1.223% | 40,958 | +29.383% |
| 2025-06-20 | 61.19 | 61.25 | 60.59 | 60.65 | -0.296% | 18,560 | +30.965% |
| 2025-06-18 | 60.93 | 61.25 | 60.79 | 60.83 | -0.016% | 53,551 | +30.577% |
| 2025-06-17 | 61.11 | 61.29 | 60.80 | 60.84 | -0.928% | 25,388 | +30.556% |
| 2025-06-16 | 61.12 | 61.63 | 61.12 | 61.41 | +0.821% | 19,551 | +29.344% |
| 2025-06-13 | 60.88 | 61.39 | 60.75 | 60.91 | -1.008% | 35,011 | +30.406% |
| 2025-06-12 | 61.17 | 61.55 | 61.16 | 61.53 | +0.392% | 113,201 | +29.092% |
| 2025-06-11 | 61.58 | 61.66 | 61.12 | 61.29 | -0.179% | 28,783 | +29.597% |
| 2025-06-10 | 61.15 | 61.44 | 61.11 | 61.40 | +0.360% | 26,056 | +29.365% |
| 2025-06-09 | 61.29 | 61.33 | 61.09 | 61.18 | 0.000% | 34,583 | +29.830% |
| 2025-06-06 | 61.05 | 61.30 | 60.98 | 61.18 | +0.891% | 44,273 | +29.830% |
| 2025-06-05 | 61.01 | 61.16 | 60.41 | 60.64 | -0.329% | 163,797 | +30.986% |
| 2025-06-04 | 61.00 | 61.01 | 60.80 | 60.84 | -0.099% | 156,569 | +30.556% |
| 2025-06-03 | 60.50 | 60.91 | 60.46 | 60.90 | +0.744% | 490,566 | +30.427% |
| 2025-06-02 | 59.92 | 60.45 | 59.89 | 60.45 | +0.700% | 34,844 | +31.398% |
| 2025-05-30 | 59.91 | 60.28 | 59.50 | 60.03 | -0.166% | 209,417 | +32.317% |
| 2025-05-29 | 60.46 | 60.46 | 59.78 | 60.13 | +0.367% | 19,375 | +32.097% |
| 2025-05-28 | 60.27 | 60.33 | 59.87 | 59.91 | -0.432% | 34,944 | +32.582% |
| 2025-05-27 | 59.55 | 60.17 | 59.55 | 60.17 | +1.973% | 57,110 | +32.009% |
| 2025-05-23 | 58.62 | 59.26 | 58.55 | 59.01 | -0.580% | 16,031 | +34.614% |
| 2025-05-22 | 59.35 | 59.73 | 59.25 | 59.35 | -0.086% | 40,305 | +33.833% |
| 2025-05-21 | 59.97 | 60.32 | 59.28 | 59.40 | -1.540% | 42,802 | +33.718% |
| 2025-05-20 | 60.50 | 60.50 | 60.08 | 60.33 | -0.478% | 22,454 | +31.659% |
| 2025-05-19 | 59.80 | 60.68 | 59.80 | 60.62 | +0.099% | 25,488 | +31.029% |
| 2025-05-16 | 60.23 | 60.56 | 60.09 | 60.56 | +0.816% | 38,977 | +31.159% |
| 2025-05-15 | 59.64 | 60.24 | 59.64 | 60.07 | +0.459% | 29,230 | +32.229% |
| 2025-05-14 | 59.80 | 59.90 | 59.60 | 59.80 | +0.093% | 17,150 | +32.836% |
| 2025-05-13 | 59.33 | 59.91 | 59.33 | 59.74 | +0.827% | 37,456 | +32.959% |
| 2025-05-12 | 59.20 | 59.25 | 58.69 | 59.25 | +3.169% | 23,940 | +34.059% |
| 2025-05-09 | 57.62 | 57.71 | 57.30 | 57.43 | -0.156% | 22,439 | +38.308% |
| 2025-05-08 | 57.60 | 57.99 | 57.16 | 57.52 | +0.577% | 54,062 | +38.091% |
| 2025-05-07 | 57.12 | 57.34 | 56.70 | 57.19 | +0.439% | 33,164 | +38.888% |
| 2025-05-06 | 56.79 | 57.32 | 56.79 | 56.94 | -0.870% | 85,564 | +39.498% |
| 2025-05-05 | 57.27 | 57.75 | 57.27 | 57.44 | -0.416% | 48,454 | +38.283% |
| 2025-05-02 | 57.37 | 57.84 | 57.28 | 57.68 | +1.621% | 96,091 | +37.708% |
| 2025-05-01 | 57.00 | 57.33 | 56.76 | 56.76 | +0.531% | 84,445 | +39.940% |
| 2025-04-30 | 55.55 | 56.64 | 55.10 | 56.46 | +0.311% | 790,783 | +40.684% |
| 2025-04-29 | 55.82 | 56.44 | 55.82 | 56.28 | +0.563% | 79,702 | +41.121% |
| 2025-04-28 | 56.03 | 56.16 | 55.45 | 55.97 | +0.197% | 17,232 | +41.915% |
| 2025-04-25 | 55.60 | 55.90 | 55.28 | 55.86 | +0.685% | 30,777 | +42.195% |
| 2025-04-24 | 54.44 | 55.60 | 54.42 | 55.48 | +1.742% | 34,222 | +43.169% |
| 2025-04-23 | 54.97 | 55.59 | 54.30 | 54.53 | +1.830% | 54,497 | +45.663% |
| 2025-04-22 | 52.76 | 53.64 | 52.70 | 53.55 | +2.527% | 33,020 | +48.329% |
| 2025-04-21 | 53.05 | 53.05 | 51.68 | 52.23 | -2.410% | 47,555 | +52.077% |
| 2025-04-17 | 53.46 | 53.94 | 53.25 | 53.52 | +0.488% | 74,360 | +48.412% |
| 2025-04-16 | 53.75 | 54.10 | 52.69 | 53.26 | -2.042% | 83,135 | +49.136% |
| 2025-04-15 | 54.47 | 54.85 | 54.32 | 54.37 | -0.239% | 93,395 | +46.092% |
| 2025-04-14 | 55.10 | 55.10 | 54.12 | 54.50 | 0.000% | 23,941 | +45.743% |