FLQM
Franklin U.S. Mid Cap Multifactor Index ETF
stockBATSETF
Market OpenOct 5, 2026 11:56:12 AM EDT
58.01USD+0.225%(+0.13)18,328
58.01Bid58.05Ask0.04SpreadFLQM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 57.83 | 58.02 | 57.71 | 58.01 | +0.225% | 18,328 | 0.000% |
| 2026-10-02 | 57.93 | 58.13 | 57.85 | 57.88 | +0.104% | 132,830 | +0.225% |
| 2026-10-01 | 57.45 | 57.92 | 57.44 | 57.82 | +0.662% | 107,626 | +0.329% |
| 2026-09-30 | 57.85 | 57.92 | 57.44 | 57.44 | -0.692% | 217,418 | +0.992% |
| 2026-09-29 | 57.95 | 57.95 | 57.55 | 57.84 | -0.447% | 79,147 | +0.293% |
| 2026-09-28 | 58.04 | 58.30 | 57.87 | 58.10 | -0.377% | 89,876 | -0.155% |
| 2026-09-25 | 58.26 | 58.39 | 57.95 | 58.32 | +0.189% | 81,093 | -0.532% |
| 2026-09-24 | 58.33 | 58.64 | 58.16 | 58.21 | -0.334% | 323,517 | -0.344% |
| 2026-09-23 | 58.75 | 58.86 | 58.40 | 58.41 | -0.891% | 66,308 | -0.676% |
| 2026-09-22 | 59.15 | 59.26 | 58.83 | 58.93 | -0.017% | 65,651 | -1.561% |
| 2026-09-21 | 58.87 | 59.12 | 58.82 | 58.94 | +0.153% | 41,795 | -1.578% |
| 2026-09-18 | 58.97 | 59.05 | 58.81 | 58.85 | -0.953% | 84,183 | -1.427% |
| 2026-09-17 | 59.76 | 59.76 | 59.32 | 59.42 | +0.340% | 108,857 | -2.367% |
| 2026-09-16 | 59.66 | 59.79 | 58.90 | 59.22 | -0.846% | 63,292 | -2.035% |
| 2026-09-15 | 59.89 | 59.94 | 59.60 | 59.72 | -0.574% | 76,669 | -2.863% |
| 2026-09-14 | 59.76 | 60.11 | 59.76 | 60.06 | +0.865% | 61,884 | -3.421% |
| 2026-09-11 | 59.43 | 59.67 | 59.34 | 59.55 | +0.727% | 153,312 | -2.586% |
| 2026-09-10 | 59.18 | 59.38 | 59.09 | 59.12 | -0.371% | 57,012 | -1.878% |
| 2026-09-09 | 59.79 | 59.79 | 59.29 | 59.34 | -0.769% | 156,996 | -2.241% |
| 2026-09-08 | 60.65 | 60.65 | 59.75 | 59.80 | -1.612% | 95,499 | -2.993% |
| 2026-09-04 | 60.69 | 60.97 | 60.58 | 60.78 | -0.524% | 188,880 | -4.557% |
| 2026-09-03 | 61.00 | 61.16 | 60.74 | 61.10 | +0.576% | 79,127 | -5.057% |
| 2026-09-02 | 60.52 | 60.99 | 60.52 | 60.75 | +0.248% | 136,852 | -4.510% |
| 2026-09-01 | 60.90 | 61.03 | 60.46 | 60.60 | -0.616% | 54,125 | -4.274% |
| 2026-08-31 | 61.19 | 61.19 | 60.86 | 60.98 | -0.546% | 27,693 | -4.863% |
| 2026-08-28 | 61.60 | 61.84 | 61.25 | 61.31 | -0.293% | 45,480 | -5.382% |
| 2026-08-27 | 61.45 | 61.68 | 61.32 | 61.49 | -0.637% | 94,220 | -5.659% |
| 2026-08-26 | 61.59 | 62.05 | 61.49 | 61.88 | +0.201% | 52,001 | -6.260% |
| 2026-08-25 | 62.02 | 62.02 | 61.61 | 61.76 | -0.419% | 60,072 | -6.072% |
| 2026-08-24 | 61.62 | 62.13 | 61.62 | 62.02 | +0.600% | 47,934 | -6.466% |
| 2026-08-21 | 61.35 | 61.77 | 61.35 | 61.65 | +0.702% | 62,534 | -5.904% |
| 2026-08-20 | 61.18 | 61.62 | 61.18 | 61.22 | -0.536% | 59,923 | -5.243% |
| 2026-08-19 | 61.33 | 62.11 | 61.33 | 61.55 | +0.836% | 92,323 | -5.751% |
| 2026-08-18 | 61.18 | 61.60 | 61.04 | 61.04 | +0.131% | 53,992 | -4.964% |
| 2026-08-17 | 61.35 | 61.35 | 60.96 | 60.96 | -0.942% | 59,540 | -4.839% |
| 2026-08-14 | 61.58 | 61.64 | 61.48 | 61.54 | -0.146% | 47,779 | -5.736% |
| 2026-08-13 | 61.36 | 61.70 | 61.20 | 61.63 | +0.571% | 48,502 | -5.874% |
| 2026-08-12 | 61.37 | 61.38 | 60.96 | 61.28 | -0.098% | 68,158 | -5.336% |
| 2026-08-11 | 61.56 | 61.64 | 61.34 | 61.34 | -0.357% | 40,646 | -5.429% |
| 2026-08-10 | 61.48 | 61.59 | 61.26 | 61.56 | +0.154% | 48,976 | -5.767% |
| 2026-08-07 | 61.26 | 61.55 | 61.13 | 61.47 | +0.648% | 36,716 | -5.622% |
| 2026-08-06 | 61.31 | 61.31 | 60.97 | 61.07 | -0.114% | 65,036 | -5.011% |
| 2026-08-05 | 61.55 | 61.55 | 61.01 | 61.14 | -0.098% | 57,845 | -5.119% |
| 2026-08-04 | 60.49 | 61.32 | 60.34 | 61.20 | +1.291% | 68,504 | -5.212% |
| 2026-08-03 | 60.16 | 60.81 | 60.16 | 60.42 | +0.784% | 524,183 | -3.989% |
| 2026-07-31 | 60.14 | 60.14 | 59.57 | 59.95 | -0.514% | 64,766 | -3.236% |
| 2026-07-30 | 60.77 | 60.77 | 59.60 | 60.26 | -1.536% | 48,861 | -3.734% |
| 2026-07-29 | 61.04 | 61.71 | 61.04 | 61.20 | +0.049% | 67,725 | -5.212% |
| 2026-07-28 | 60.36 | 61.27 | 60.36 | 61.17 | +2.001% | 59,649 | -5.166% |
| 2026-07-27 | 59.63 | 60.09 | 59.63 | 59.97 | +1.215% | 73,439 | -3.268% |
| 2026-07-24 | 58.73 | 59.51 | 58.73 | 59.25 | +1.291% | 69,982 | -2.093% |
| 2026-07-23 | 58.46 | 58.70 | 58.26 | 58.49 | -0.485% | 46,956 | -0.829% |
| 2026-07-22 | 58.94 | 59.26 | 58.71 | 58.78 | -0.424% | 80,399 | -1.310% |
| 2026-07-21 | 59.14 | 59.14 | 58.87 | 59.03 | -0.422% | 147,599 | -1.728% |
| 2026-07-20 | 59.63 | 59.63 | 59.20 | 59.28 | -0.420% | 134,768 | -2.142% |
| 2026-07-17 | 59.61 | 60.34 | 59.38 | 59.53 | -0.352% | 43,605 | -2.553% |
| 2026-07-16 | 58.59 | 59.74 | 58.59 | 59.74 | +1.980% | 71,332 | -2.896% |
| 2026-07-15 | 58.70 | 59.05 | 58.54 | 58.58 | -0.153% | 63,183 | -0.973% |
| 2026-07-14 | 58.22 | 59.56 | 58.22 | 58.67 | -0.728% | 117,987 | -1.125% |
| 2026-07-13 | 59.06 | 59.38 | 59.04 | 59.10 | +0.169% | 75,286 | -1.844% |
| 2026-07-10 | 58.99 | 59.12 | 58.79 | 59.00 | +0.272% | 73,678 | -1.678% |
| 2026-07-09 | 58.75 | 59.19 | 58.49 | 58.84 | +0.564% | 86,660 | -1.411% |
| 2026-07-08 | 59.13 | 59.13 | 58.36 | 58.51 | -1.382% | 188,323 | -0.855% |
| 2026-07-07 | 59.30 | 59.73 | 59.27 | 59.33 | +0.508% | 114,521 | -2.225% |
| 2026-07-06 | 59.08 | 59.20 | 58.69 | 59.03 | -0.237% | 130,967 | -1.728% |
| 2026-07-02 | 58.62 | 59.19 | 58.51 | 59.17 | +1.649% | 65,979 | -1.960% |
| 2026-07-01 | 57.82 | 58.65 | 57.82 | 58.21 | +0.561% | 102,529 | -0.344% |
| 2026-06-30 | 58.05 | 58.05 | 57.84 | 57.88 | -0.387% | 135,856 | +0.216% |
| 2026-06-29 | 58.04 | 58.23 | 57.95 | 58.11 | +0.060% | 78,245 | -0.172% |
| 2026-06-26 | 57.39 | 58.15 | 57.39 | 58.08 | +0.372% | 67,669 | -0.112% |
| 2026-06-25 | 58.00 | 58.70 | 57.81 | 57.86 | +0.138% | 88,614 | +0.259% |
| 2026-06-24 | 57.12 | 58.09 | 57.12 | 57.78 | +1.138% | 68,705 | +0.398% |
| 2026-06-23 | 56.64 | 57.25 | 56.64 | 57.13 | +0.581% | 86,740 | +1.540% |
| 2026-06-22 | 56.88 | 57.13 | 56.69 | 56.80 | -0.193% | 125,794 | +2.130% |
| 2026-06-18 | 57.12 | 57.12 | 56.80 | 56.91 | +0.211% | 117,386 | +1.933% |
| 2026-06-17 | 57.95 | 57.95 | 56.66 | 56.79 | -1.832% | 149,847 | +2.148% |
| 2026-06-16 | 57.99 | 58.24 | 57.78 | 57.85 | -0.173% | 84,689 | +0.277% |
| 2026-06-15 | 58.42 | 58.52 | 57.94 | 57.95 | -0.344% | 282,895 | +0.104% |
| 2026-06-12 | 58.02 | 58.25 | 57.78 | 58.15 | +0.466% | 55,287 | -0.241% |
| 2026-06-11 | 57.41 | 58.05 | 57.21 | 57.88 | +1.100% | 83,601 | +0.225% |
| 2026-06-10 | 57.52 | 57.96 | 57.19 | 57.25 | -0.694% | 62,489 | +1.328% |
| 2026-06-09 | 57.11 | 57.73 | 57.03 | 57.65 | +1.265% | 69,897 | +0.624% |
| 2026-06-08 | 57.12 | 57.30 | 56.90 | 56.93 | -0.325% | 51,125 | +1.897% |
| 2026-06-05 | 56.95 | 57.32 | 56.95 | 57.12 | -0.095% | 55,985 | +1.566% |
| 2026-06-04 | 57.22 | 57.57 | 57.07 | 57.17 | +0.634% | 84,269 | +1.469% |
| 2026-06-03 | 56.57 | 56.92 | 56.49 | 56.81 | +0.018% | 108,721 | +2.112% |
| 2026-06-02 | 56.97 | 56.97 | 56.63 | 56.80 | -0.438% | 304,650 | +2.130% |
| 2026-06-01 | 56.66 | 57.16 | 56.62 | 57.05 | +0.193% | 54,929 | +1.683% |
| 2026-05-29 | 57.14 | 57.30 | 56.92 | 56.94 | -0.333% | 176,320 | +1.879% |
| 2026-05-28 | 57.01 | 57.27 | 56.80 | 57.13 | +0.395% | 84,366 | +1.540% |
| 2026-05-27 | 57.03 | 57.52 | 56.86 | 56.91 | -0.202% | 171,522 | +1.942% |
| 2026-05-26 | 57.10 | 57.17 | 56.86 | 57.02 | +0.264% | 93,243 | +1.736% |
| 2026-05-22 | 56.56 | 56.90 | 56.56 | 56.87 | +0.923% | 53,671 | +2.005% |
| 2026-05-21 | 55.96 | 56.48 | 55.41 | 56.35 | +0.036% | 113,834 | +2.946% |
| 2026-05-20 | 55.71 | 56.38 | 55.51 | 56.33 | +1.313% | 55,227 | +2.982% |
| 2026-05-19 | 55.72 | 55.92 | 55.32 | 55.60 | -0.448% | 61,579 | +4.335% |
| 2026-05-18 | 55.34 | 56.00 | 55.34 | 55.85 | +1.104% | 69,990 | +3.868% |
| 2026-05-15 | 55.50 | 55.72 | 55.21 | 55.24 | -0.647% | 147,084 | +5.014% |
| 2026-05-14 | 55.70 | 55.88 | 55.51 | 55.60 | +0.216% | 161,387 | +4.335% |
| 2026-05-13 | 55.72 | 55.72 | 55.24 | 55.48 | -0.556% | 93,450 | +4.560% |
| 2026-05-12 | 55.79 | 55.92 | 55.42 | 55.79 | -0.125% | 354,859 | +3.979% |
| 2026-05-11 | 56.27 | 56.27 | 55.79 | 55.86 | -0.852% | 94,440 | +3.849% |
| 2026-05-08 | 56.65 | 56.65 | 56.15 | 56.34 | -0.301% | 69,593 | +2.964% |
| 2026-05-07 | 56.93 | 56.93 | 56.31 | 56.51 | -0.493% | 101,109 | +2.654% |
| 2026-05-06 | 56.65 | 57.00 | 56.62 | 56.79 | +0.602% | 80,098 | +2.148% |
| 2026-05-05 | 56.29 | 56.61 | 56.07 | 56.45 | +0.732% | 98,789 | +2.764% |
| 2026-05-04 | 56.40 | 56.69 | 55.95 | 56.04 | -0.867% | 86,156 | +3.515% |
| 2026-05-01 | 56.93 | 56.93 | 56.50 | 56.53 | -0.563% | 55,962 | +2.618% |
| 2026-04-30 | 56.23 | 56.92 | 56.19 | 56.85 | +1.085% | 134,221 | +2.040% |
| 2026-04-29 | 56.28 | 56.59 | 56.08 | 56.24 | -0.354% | 146,972 | +3.147% |
| 2026-04-28 | 56.73 | 56.87 | 56.32 | 56.44 | -0.459% | 282,350 | +2.782% |
| 2026-04-27 | 56.72 | 57.00 | 56.65 | 56.70 | -0.088% | 127,601 | +2.310% |
| 2026-04-24 | 57.09 | 57.09 | 56.66 | 56.75 | -0.578% | 122,542 | +2.220% |
| 2026-04-23 | 57.19 | 57.21 | 56.58 | 57.08 | -0.210% | 221,163 | +1.630% |
| 2026-04-22 | 57.76 | 57.76 | 56.99 | 57.20 | -0.539% | 108,835 | +1.416% |
| 2026-04-21 | 57.95 | 58.05 | 57.40 | 57.51 | -0.416% | 1,885,335 | +0.869% |
| 2026-04-20 | 57.40 | 57.76 | 57.40 | 57.75 | +0.400% | 61,845 | +0.450% |
| 2026-04-17 | 57.05 | 57.80 | 57.05 | 57.52 | +1.536% | 269,775 | +0.852% |
| 2026-04-16 | 56.52 | 56.86 | 56.52 | 56.65 | +0.319% | 114,021 | +2.401% |
| 2026-04-15 | 56.48 | 56.59 | 56.27 | 56.47 | -0.009% | 181,696 | +2.727% |
| 2026-04-14 | 56.37 | 56.61 | 56.32 | 56.48 | +0.257% | 136,537 | +2.718% |
| 2026-04-13 | 55.75 | 56.33 | 55.66 | 56.33 | +0.859% | 75,124 | +2.982% |
| 2026-04-10 | 56.48 | 56.48 | 55.77 | 55.85 | -0.958% | 60,802 | +3.868% |
| 2026-04-09 | 56.13 | 56.57 | 55.98 | 56.39 | -0.080% | 177,974 | +2.873% |
| 2026-04-08 | 56.44 | 56.59 | 56.25 | 56.44 | +2.016% | 79,253 | +2.791% |
| 2026-04-07 | 55.56 | 55.62 | 55.12 | 55.32 | -0.539% | 88,412 | +4.863% |
| 2026-04-06 | 55.10 | 55.63 | 54.92 | 55.62 | +0.907% | 81,418 | +4.297% |
| 2026-04-02 | 54.44 | 55.52 | 54.44 | 55.12 | +0.218% | 427,681 | +5.243% |
| 2026-04-01 | 54.94 | 55.19 | 54.86 | 55.00 | +0.127% | 166,455 | +5.473% |
| 2026-03-31 | 54.59 | 55.29 | 53.87 | 54.93 | +1.553% | 215,794 | +5.607% |
| 2026-03-30 | 54.48 | 54.49 | 53.88 | 54.09 | +0.074% | 99,148 | +7.247% |
| 2026-03-27 | 54.68 | 54.68 | 53.94 | 54.05 | -1.279% | 117,447 | +7.327% |
| 2026-03-26 | 54.85 | 55.52 | 54.75 | 54.75 | -0.599% | 91,928 | +5.954% |
| 2026-03-25 | 55.17 | 55.41 | 54.58 | 55.08 | +0.548% | 90,590 | +5.320% |
| 2026-03-24 | 54.48 | 55.10 | 54.35 | 54.78 | -0.055% | 130,599 | +5.896% |
| 2026-03-23 | 55.18 | 55.45 | 54.79 | 54.81 | +0.846% | 98,857 | +5.838% |
| 2026-03-20 | 54.72 | 54.81 | 54.11 | 54.35 | -1.147% | 156,793 | +6.734% |
| 2026-03-19 | 54.57 | 55.28 | 54.57 | 54.98 | +0.128% | 104,175 | +5.510% |
| 2026-03-18 | 55.37 | 55.57 | 54.91 | 54.91 | -1.312% | 98,994 | +5.646% |
| 2026-03-17 | 55.56 | 56.09 | 55.56 | 55.64 | +0.597% | 114,494 | +4.260% |
| 2026-03-16 | 55.48 | 55.72 | 55.31 | 55.31 | +0.472% | 87,592 | +4.882% |
| 2026-03-13 | 55.22 | 55.54 | 55.00 | 55.05 | +0.036% | 156,231 | +5.377% |
| 2026-03-12 | 55.51 | 55.80 | 55.03 | 55.03 | -1.503% | 159,287 | +5.415% |
| 2026-03-11 | 56.11 | 56.25 | 55.70 | 55.87 | -0.746% | 95,291 | +3.830% |
| 2026-03-10 | 56.89 | 56.93 | 56.24 | 56.29 | -1.107% | 94,516 | +3.056% |
| 2026-03-09 | 56.40 | 57.12 | 55.61 | 56.92 | -0.149% | 278,065 | +1.915% |
| 2026-03-06 | 56.98 | 57.15 | 56.40 | 57.01 | -1.067% | 100,190 | +1.763% |
| 2026-03-05 | 57.77 | 58.02 | 57.32 | 57.62 | -0.809% | 75,614 | +0.677% |
| 2026-03-04 | 58.32 | 58.42 | 57.76 | 58.09 | +0.069% | 85,639 | -0.138% |
| 2026-03-03 | 57.54 | 58.30 | 57.08 | 58.05 | -0.616% | 139,754 | -0.069% |
| 2026-03-02 | 57.85 | 58.60 | 57.84 | 58.41 | -0.034% | 163,517 | -0.685% |
| 2026-02-27 | 58.00 | 58.43 | 57.88 | 58.43 | -0.188% | 82,546 | -0.719% |
| 2026-02-26 | 58.06 | 58.64 | 58.06 | 58.54 | +1.088% | 78,961 | -0.905% |
| 2026-02-25 | 58.07 | 58.07 | 57.44 | 57.91 | -0.147% | 108,181 | +0.173% |
| 2026-02-24 | 57.45 | 58.05 | 57.45 | 57.99 | +0.896% | 86,461 | +0.026% |
| 2026-02-23 | 58.11 | 58.13 | 57.24 | 57.48 | -1.440% | 134,795 | +0.922% |
| 2026-02-20 | 57.86 | 58.45 | 57.71 | 58.32 | +0.673% | 130,588 | -0.532% |
| 2026-02-19 | 57.92 | 58.08 | 57.67 | 57.93 | -0.224% | 196,778 | +0.138% |
| 2026-02-18 | 57.74 | 58.17 | 57.74 | 58.06 | +0.711% | 136,836 | -0.086% |
| 2026-02-17 | 57.76 | 57.95 | 57.22 | 57.65 | -0.380% | 112,167 | +0.624% |
| 2026-02-13 | 57.36 | 58.04 | 57.27 | 57.87 | +1.030% | 152,134 | +0.242% |
| 2026-02-12 | 58.28 | 58.55 | 57.12 | 57.28 | -1.648% | 167,832 | +1.274% |
| 2026-02-11 | 58.56 | 58.56 | 58.03 | 58.24 | -0.017% | 101,119 | -0.395% |
| 2026-02-10 | 58.27 | 58.48 | 58.11 | 58.25 | -0.017% | 138,688 | -0.412% |
| 2026-02-09 | 58.56 | 58.60 | 58.23 | 58.26 | -0.597% | 210,353 | -0.429% |
| 2026-02-06 | 58.09 | 58.66 | 58.09 | 58.61 | +1.595% | 103,169 | -1.024% |
| 2026-02-05 | 57.96 | 57.99 | 57.53 | 57.69 | -0.414% | 95,497 | +0.555% |
| 2026-02-04 | 57.34 | 58.09 | 57.34 | 57.93 | +1.188% | 141,997 | +0.138% |
| 2026-02-03 | 57.45 | 57.83 | 56.98 | 57.25 | -0.521% | 203,451 | +1.328% |
| 2026-02-02 | 56.91 | 57.60 | 56.91 | 57.55 | +0.947% | 231,074 | +0.799% |
| 2026-01-30 | 56.83 | 57.06 | 56.58 | 57.01 | -0.123% | 91,302 | +1.754% |
| 2026-01-29 | 57.21 | 57.40 | 56.70 | 57.08 | -0.026% | 288,722 | +1.629% |
| 2026-01-28 | 57.19 | 57.42 | 56.97 | 57.09 | -0.358% | 222,762 | +1.603% |
| 2026-01-27 | 57.55 | 57.56 | 57.18 | 57.30 | -0.504% | 209,478 | +1.239% |
| 2026-01-26 | 57.68 | 57.75 | 57.40 | 57.59 | +0.087% | 205,487 | +0.729% |
| 2026-01-23 | 57.75 | 57.93 | 57.32 | 57.54 | -0.570% | 119,906 | +0.817% |
| 2026-01-22 | 58.11 | 58.23 | 57.77 | 57.87 | +0.017% | 86,832 | +0.242% |
| 2026-01-21 | 57.32 | 58.04 | 57.32 | 57.86 | +1.491% | 250,392 | +0.259% |
| 2026-01-20 | 57.44 | 57.58 | 56.93 | 57.01 | -1.825% | 211,216 | +1.754% |
| 2026-01-16 | 58.44 | 58.44 | 57.98 | 58.07 | -0.735% | 126,405 | -0.103% |
| 2026-01-15 | 58.25 | 58.50 | 58.03 | 58.50 | +0.879% | 142,703 | -0.838% |
| 2026-01-14 | 57.63 | 58.16 | 57.63 | 57.99 | +0.190% | 132,544 | +0.034% |
| 2026-01-13 | 58.05 | 58.11 | 57.74 | 57.88 | -0.035% | 85,536 | +0.225% |
| 2026-01-12 | 57.82 | 57.98 | 57.69 | 57.90 | -0.155% | 80,243 | +0.190% |
| 2026-01-09 | 57.94 | 58.25 | 57.83 | 57.99 | +0.190% | 81,562 | +0.034% |
| 2026-01-08 | 57.11 | 58.05 | 57.11 | 57.88 | +1.189% | 189,603 | +0.225% |
| 2026-01-07 | 57.67 | 57.70 | 57.16 | 57.20 | -0.832% | 65,143 | +1.416% |
| 2026-01-06 | 56.97 | 57.78 | 56.97 | 57.68 | +1.193% | 162,409 | +0.572% |
| 2026-01-05 | 56.54 | 57.24 | 56.43 | 57.00 | +0.849% | 146,421 | +1.772% |
| 2026-01-02 | 56.45 | 56.67 | 56.13 | 56.52 | +0.462% | 95,321 | +2.636% |
| 2025-12-31 | 56.67 | 56.74 | 56.26 | 56.26 | -1.020% | 89,966 | +3.111% |
| 2025-12-30 | 57.03 | 57.03 | 56.78 | 56.84 | -0.281% | 81,303 | +2.058% |
| 2025-12-29 | 57.25 | 57.27 | 56.83 | 57.00 | -0.315% | 139,673 | +1.772% |
| 2025-12-26 | 57.21 | 57.21 | 56.92 | 57.18 | +0.105% | 91,435 | +1.452% |
| 2025-12-24 | 56.97 | 57.26 | 56.97 | 57.12 | +0.387% | 83,762 | +1.558% |
| 2025-12-23 | 57.07 | 57.24 | 56.89 | 56.90 | -0.646% | 119,638 | +1.951% |
| 2025-12-22 | 56.95 | 57.62 | 54.68 | 57.27 | +0.721% | 177,642 | +1.292% |
| 2025-12-19 | 56.74 | 57.00 | 56.68 | 56.86 | -0.368% | 109,164 | +2.023% |
| 2025-12-18 | 57.35 | 57.51 | 56.95 | 57.07 | +0.088% | 122,845 | +1.647% |
| 2025-12-17 | 56.93 | 57.41 | 56.93 | 57.02 | +0.140% | 99,577 | +1.736% |
| 2025-12-16 | 57.18 | 57.26 | 56.69 | 56.94 | -0.576% | 126,101 | +1.879% |
| 2025-12-15 | 57.47 | 57.47 | 57.02 | 57.27 | +0.201% | 64,601 | +1.292% |
| 2025-12-12 | 57.43 | 57.65 | 57.05 | 57.16 | -0.392% | 297,575 | +1.496% |
| 2025-12-11 | 56.70 | 57.45 | 56.70 | 57.38 | +0.932% | 109,819 | +1.098% |
| 2025-12-10 | 56.21 | 56.96 | 56.21 | 56.85 | +1.274% | 243,156 | +2.040% |
| 2025-12-09 | 56.30 | 56.51 | 56.10 | 56.13 | -0.364% | 106,610 | +3.340% |
| 2025-12-08 | 56.93 | 56.93 | 56.32 | 56.34 | -1.019% | 141,018 | +2.964% |
| 2025-12-05 | 56.78 | 57.05 | 56.60 | 56.92 | +0.423% | 73,771 | +1.915% |
| 2025-12-04 | 56.67 | 56.89 | 56.56 | 56.68 | +0.106% | 165,358 | +2.347% |
| 2025-12-03 | 56.44 | 56.81 | 56.44 | 56.62 | +0.568% | 78,381 | +2.455% |
| 2025-12-02 | 56.69 | 56.69 | 56.24 | 56.30 | -0.195% | 88,536 | +3.037% |
| 2025-12-01 | 56.24 | 56.85 | 56.24 | 56.41 | -0.353% | 122,060 | +2.836% |
| 2025-11-28 | 56.63 | 56.80 | 56.55 | 56.61 | +0.142% | 37,539 | +2.473% |
| 2025-11-26 | 56.33 | 56.80 | 56.28 | 56.53 | +0.391% | 303,100 | +2.618% |
| 2025-11-25 | 55.47 | 56.47 | 55.47 | 56.31 | +1.734% | 212,245 | +3.019% |
| 2025-11-24 | 55.38 | 55.55 | 55.06 | 55.35 | +0.072% | 85,479 | +4.806% |
| 2025-11-21 | 54.27 | 55.61 | 54.27 | 55.31 | +2.218% | 180,540 | +4.882% |
| 2025-11-20 | 54.88 | 55.01 | 54.01 | 54.11 | -0.561% | 160,521 | +7.208% |
| 2025-11-19 | 54.62 | 54.63 | 54.25 | 54.41 | -0.448% | 132,292 | +6.607% |
| 2025-11-18 | 54.28 | 54.85 | 54.28 | 54.66 | +0.238% | 88,421 | +6.129% |
| 2025-11-17 | 55.32 | 55.36 | 54.40 | 54.53 | -1.499% | 96,423 | +6.382% |
| 2025-11-14 | 55.27 | 55.66 | 55.27 | 55.36 | -0.450% | 191,544 | +4.787% |
| 2025-11-13 | 55.97 | 56.30 | 55.61 | 55.61 | -0.935% | 92,113 | +4.316% |
| 2025-11-12 | 55.98 | 56.40 | 55.98 | 56.13 | +0.259% | 93,315 | +3.340% |
| 2025-11-11 | 55.70 | 56.12 | 55.70 | 55.99 | +0.503% | 107,001 | +3.608% |
| 2025-11-10 | 55.93 | 55.93 | 55.22 | 55.71 | +0.054% | 81,781 | +4.129% |
| 2025-11-07 | 54.75 | 55.68 | 54.75 | 55.68 | +1.402% | 181,362 | +4.185% |
| 2025-11-06 | 55.28 | 55.34 | 54.77 | 54.91 | -0.705% | 132,573 | +5.646% |
| 2025-11-05 | 54.82 | 55.42 | 54.81 | 55.30 | +1.023% | 108,119 | +4.901% |
| 2025-11-04 | 54.39 | 54.86 | 54.39 | 54.74 | -0.146% | 219,136 | +5.974% |
| 2025-11-03 | 55.02 | 55.02 | 54.21 | 54.82 | -0.091% | 247,983 | +5.819% |
| 2025-10-31 | 54.74 | 54.99 | 54.44 | 54.87 | +0.183% | 148,312 | +5.723% |
| 2025-10-30 | 54.72 | 55.33 | 54.63 | 54.77 | -0.309% | 90,593 | +5.916% |
| 2025-10-29 | 55.57 | 55.57 | 54.80 | 54.94 | -1.311% | 125,625 | +5.588% |
| 2025-10-28 | 56.21 | 56.21 | 55.64 | 55.67 | -1.049% | 92,578 | +4.203% |
| 2025-10-27 | 56.26 | 56.29 | 56.10 | 56.26 | +0.428% | 108,306 | +3.111% |
| 2025-10-24 | 56.44 | 56.49 | 56.02 | 56.02 | -0.320% | 105,568 | +3.552% |
| 2025-10-23 | 56.14 | 56.34 | 55.91 | 56.20 | +0.232% | 62,892 | +3.221% |
| 2025-10-22 | 56.45 | 56.50 | 56.03 | 56.07 | -0.816% | 201,743 | +3.460% |
| 2025-10-21 | 56.12 | 56.68 | 56.11 | 56.53 | +0.553% | 100,843 | +2.616% |
| 2025-10-20 | 56.09 | 56.30 | 56.00 | 56.22 | +0.735% | 65,701 | +3.184% |
| 2025-10-17 | 55.51 | 55.91 | 55.35 | 55.81 | +0.396% | 112,889 | +3.942% |
| 2025-10-16 | 56.20 | 56.20 | 55.34 | 55.59 | -1.068% | 123,369 | +4.353% |
| 2025-10-15 | 56.58 | 56.64 | 55.87 | 56.19 | -0.107% | 104,135 | +3.239% |
| 2025-10-14 | 55.15 | 56.46 | 55.15 | 56.25 | +1.333% | 188,779 | +3.129% |
| 2025-10-13 | 55.43 | 55.70 | 55.29 | 55.51 | +0.891% | 79,146 | +4.504% |
| 2025-10-10 | 56.28 | 56.31 | 54.98 | 55.02 | -1.908% | 103,701 | +5.434% |
| 2025-10-09 | 56.68 | 56.87 | 56.03 | 56.09 | -1.180% | 108,062 | +3.423% |
| 2025-10-08 | 56.84 | 56.84 | 56.54 | 56.76 | +0.123% | 65,794 | +2.202% |
| 2025-10-07 | 57.07 | 57.07 | 56.49 | 56.69 | -0.526% | 77,150 | +2.328% |
| 2025-10-06 | 57.22 | 57.22 | 56.80 | 56.99 | -0.018% | 124,133 | +1.790% |
| 2025-10-03 | 56.84 | 57.24 | 56.84 | 57.00 | +0.494% | 97,283 | +1.772% |
| 2025-10-02 | 56.52 | 56.80 | 56.40 | 56.72 | +0.585% | 132,253 | +2.274% |
| 2025-10-01 | 56.36 | 56.64 | 56.24 | 56.39 | -0.106% | 121,660 | +2.873% |
| 2025-09-30 | 56.25 | 56.59 | 56.11 | 56.45 | -0.035% | 163,950 | +2.764% |
| 2025-09-29 | 56.73 | 56.73 | 56.24 | 56.47 | -0.053% | 75,681 | +2.727% |
| 2025-09-26 | 56.05 | 56.53 | 55.98 | 56.50 | +1.091% | 85,402 | +2.673% |
| 2025-09-25 | 56.22 | 56.26 | 55.69 | 55.89 | -0.931% | 147,820 | +3.793% |
| 2025-09-24 | 56.65 | 56.73 | 56.35 | 56.41 | -0.380% | 137,477 | +2.827% |
| 2025-09-23 | 56.54 | 56.89 | 56.49 | 56.63 | +0.354% | 114,259 | +2.437% |
| 2025-09-22 | 56.32 | 56.53 | 56.21 | 56.43 | -0.195% | 103,934 | +2.800% |
| 2025-09-19 | 56.94 | 56.94 | 56.40 | 56.54 | -0.859% | 287,140 | +2.600% |
| 2025-09-18 | 56.94 | 57.17 | 56.81 | 57.03 | +0.547% | 258,770 | +1.718% |
| 2025-09-17 | 56.69 | 57.50 | 56.50 | 56.72 | 0.000% | 97,651 | +2.274% |
| 2025-09-16 | 56.91 | 56.93 | 56.42 | 56.72 | -0.053% | 125,427 | +2.274% |
| 2025-09-15 | 57.11 | 57.16 | 56.75 | 56.75 | -0.683% | 95,385 | +2.220% |
| 2025-09-12 | 57.50 | 57.52 | 57.02 | 57.14 | -0.764% | 86,605 | +1.523% |
| 2025-09-11 | 56.84 | 57.59 | 56.84 | 57.58 | +1.642% | 227,324 | +0.747% |
| 2025-09-10 | 56.92 | 57.01 | 56.49 | 56.65 | -0.579% | 76,438 | +2.401% |
| 2025-09-09 | 57.15 | 57.15 | 56.75 | 56.98 | -0.593% | 75,273 | +1.808% |
| 2025-09-08 | 57.31 | 57.32 | 56.72 | 57.32 | +0.262% | 53,700 | +1.204% |
| 2025-09-05 | 57.38 | 57.60 | 56.88 | 57.17 | +0.070% | 80,412 | +1.469% |
| 2025-09-04 | 56.65 | 57.18 | 56.65 | 57.13 | +1.026% | 339,774 | +1.540% |
| 2025-09-03 | 56.45 | 56.83 | 56.37 | 56.55 | -0.124% | 181,788 | +2.582% |
| 2025-09-02 | 56.25 | 56.67 | 56.25 | 56.62 | -0.123% | 79,409 | +2.455% |
| 2025-08-29 | 56.73 | 56.90 | 56.50 | 56.69 | -0.071% | 62,482 | +2.328% |
| 2025-08-28 | 57.01 | 57.01 | 56.37 | 56.73 | -0.264% | 89,529 | +2.256% |
| 2025-08-27 | 56.57 | 56.93 | 56.57 | 56.88 | +0.548% | 83,790 | +1.987% |
| 2025-08-26 | 56.61 | 56.73 | 56.48 | 56.57 | -0.106% | 110,722 | +2.546% |
| 2025-08-25 | 56.90 | 56.97 | 56.55 | 56.63 | -0.684% | 108,985 | +2.437% |
| 2025-08-22 | 56.25 | 57.28 | 56.25 | 57.02 | +1.640% | 88,486 | +1.736% |
| 2025-08-21 | 56.17 | 56.21 | 55.92 | 56.10 | -0.426% | 81,494 | +3.405% |
| 2025-08-20 | 56.41 | 56.55 | 56.21 | 56.34 | -0.142% | 82,230 | +2.964% |
| 2025-08-19 | 56.03 | 56.70 | 55.98 | 56.42 | +0.948% | 83,654 | +2.818% |
| 2025-08-18 | 55.90 | 56.07 | 55.89 | 55.89 | -0.072% | 75,430 | +3.793% |
| 2025-08-15 | 56.11 | 56.24 | 55.88 | 55.93 | -0.285% | 66,348 | +3.719% |
| 2025-08-14 | 56.15 | 56.15 | 55.80 | 56.09 | -0.743% | 95,972 | +3.423% |
| 2025-08-13 | 55.63 | 56.54 | 55.60 | 56.51 | +1.673% | 123,158 | +2.654% |
| 2025-08-12 | 55.02 | 55.59 | 54.88 | 55.58 | +1.646% | 288,721 | +4.372% |
| 2025-08-11 | 54.95 | 55.19 | 54.64 | 54.68 | -0.401% | 88,481 | +6.090% |
| 2025-08-08 | 54.90 | 55.12 | 54.86 | 54.90 | +0.073% | 80,107 | +5.665% |
| 2025-08-07 | 55.50 | 55.50 | 54.67 | 54.86 | -0.399% | 110,871 | +5.742% |
| 2025-08-06 | 54.88 | 55.17 | 54.75 | 55.08 | +0.419% | 212,544 | +5.320% |
| 2025-08-05 | 55.16 | 55.16 | 54.69 | 54.85 | -0.760% | 135,111 | +5.761% |
| 2025-08-04 | 54.44 | 55.27 | 54.44 | 55.27 | +1.955% | 136,443 | +4.957% |
| 2025-08-01 | 53.97 | 54.29 | 53.72 | 54.21 | -0.732% | 270,239 | +7.010% |
| 2025-07-31 | 54.83 | 55.22 | 54.48 | 54.61 | -0.365% | 90,371 | +6.226% |
| 2025-07-30 | 55.20 | 55.34 | 54.58 | 54.81 | -0.778% | 106,036 | +5.838% |
| 2025-07-29 | 55.52 | 55.52 | 55.11 | 55.24 | -0.181% | 121,086 | +5.014% |
| 2025-07-28 | 55.82 | 55.82 | 55.28 | 55.34 | -0.557% | 76,656 | +4.825% |
| 2025-07-25 | 55.50 | 55.69 | 55.31 | 55.65 | +0.506% | 175,716 | +4.241% |
| 2025-07-24 | 55.52 | 55.65 | 55.30 | 55.37 | -0.485% | 137,271 | +4.768% |
| 2025-07-23 | 55.62 | 55.65 | 55.41 | 55.64 | +0.688% | 112,153 | +4.260% |
| 2025-07-22 | 54.56 | 55.30 | 54.56 | 55.26 | +1.376% | 162,951 | +4.976% |
| 2025-07-21 | 54.89 | 54.93 | 54.51 | 54.51 | -0.420% | 76,187 | +6.421% |
| 2025-07-18 | 54.85 | 54.91 | 54.61 | 54.74 | +0.018% | 82,450 | +5.974% |
| 2025-07-17 | 54.31 | 54.81 | 54.25 | 54.73 | +0.996% | 53,216 | +5.993% |
| 2025-07-16 | 54.09 | 54.29 | 53.64 | 54.19 | +0.482% | 204,142 | +7.049% |
| 2025-07-15 | 55.04 | 55.04 | 53.93 | 53.93 | -1.945% | 116,654 | +7.565% |
| 2025-07-14 | 54.87 | 55.06 | 54.72 | 55.00 | +0.182% | 169,283 | +5.473% |
| 2025-07-11 | 55.18 | 55.20 | 54.78 | 54.90 | -1.117% | 145,411 | +5.665% |
| 2025-07-10 | 55.22 | 55.70 | 55.07 | 55.52 | +0.634% | 92,773 | +4.485% |
| 2025-07-09 | 55.16 | 55.17 | 54.71 | 55.17 | +0.273% | 125,877 | +5.148% |
| 2025-07-08 | 55.10 | 55.19 | 54.86 | 55.02 | 0.000% | 858,605 | +5.434% |
| 2025-07-07 | 55.21 | 55.37 | 54.65 | 55.02 | -0.578% | 138,028 | +5.434% |
| 2025-07-03 | 55.35 | 55.43 | 55.18 | 55.34 | +0.199% | 78,866 | +4.825% |
| 2025-07-02 | 55.22 | 55.23 | 54.74 | 55.23 | +0.254% | 172,766 | +5.033% |
| 2025-07-01 | 54.30 | 55.41 | 54.26 | 55.09 | +1.436% | 268,707 | +5.300% |
| 2025-06-30 | 54.39 | 54.40 | 54.06 | 54.31 | +0.314% | 159,746 | +6.813% |
| 2025-06-27 | 54.05 | 54.42 | 53.88 | 54.14 | -0.148% | 99,967 | +7.148% |
| 2025-06-26 | 54.07 | 54.22 | 53.89 | 54.22 | +0.799% | 81,153 | +6.990% |
| 2025-06-25 | 54.22 | 54.22 | 53.78 | 53.79 | -1.103% | 112,539 | +7.845% |
| 2025-06-24 | 54.33 | 54.44 | 53.88 | 54.39 | +0.722% | 112,389 | +6.656% |
| 2025-06-23 | 53.56 | 54.06 | 53.23 | 54.00 | +0.935% | 151,390 | +7.426% |
| 2025-06-20 | 53.79 | 53.79 | 53.30 | 53.50 | +0.150% | 136,837 | +8.430% |
| 2025-06-18 | 53.35 | 53.71 | 53.32 | 53.42 | +0.019% | 111,491 | +8.592% |
| 2025-06-17 | 53.67 | 53.79 | 53.30 | 53.41 | -0.780% | 106,516 | +8.613% |
| 2025-06-16 | 53.83 | 54.01 | 53.73 | 53.83 | +0.786% | 101,711 | +7.765% |
| 2025-06-13 | 53.59 | 53.96 | 53.25 | 53.41 | -1.439% | 85,541 | +8.613% |
| 2025-06-12 | 53.82 | 54.19 | 53.64 | 54.19 | +0.408% | 110,478 | +7.049% |
| 2025-06-11 | 54.41 | 54.41 | 53.75 | 53.97 | -0.498% | 127,493 | +7.486% |
| 2025-06-10 | 54.07 | 54.26 | 54.03 | 54.24 | +0.296% | 97,119 | +6.951% |
| 2025-06-09 | 54.45 | 54.45 | 53.80 | 54.08 | -0.332% | 122,915 | +7.267% |
| 2025-06-06 | 54.27 | 54.27 | 53.96 | 54.26 | +1.005% | 139,668 | +6.911% |
| 2025-06-05 | 53.98 | 54.02 | 53.59 | 53.72 | -0.241% | 161,283 | +7.986% |
| 2025-06-04 | 54.14 | 54.14 | 53.79 | 53.85 | -0.333% | 351,612 | +7.725% |
| 2025-06-03 | 53.53 | 54.03 | 53.27 | 54.03 | +1.218% | 183,766 | +7.366% |
| 2025-06-02 | 53.44 | 53.44 | 52.67 | 53.38 | -0.037% | 205,414 | +8.674% |
| 2025-05-30 | 53.21 | 53.55 | 53.05 | 53.40 | -0.168% | 93,978 | +8.633% |
| 2025-05-29 | 53.67 | 53.67 | 53.02 | 53.49 | +0.281% | 139,255 | +8.450% |
| 2025-05-28 | 54.03 | 54.03 | 53.34 | 53.34 | -1.131% | 115,179 | +8.755% |
| 2025-05-27 | 53.66 | 54.03 | 53.35 | 53.95 | +1.735% | 117,270 | +7.525% |
| 2025-05-23 | 52.67 | 53.17 | 52.67 | 53.03 | -0.897% | 75,494 | +9.391% |
| 2025-05-22 | 53.31 | 53.66 | 53.03 | 53.51 | -0.075% | 118,902 | +8.410% |
| 2025-05-21 | 54.43 | 54.43 | 53.52 | 53.55 | -2.245% | 99,053 | +8.329% |
| 2025-05-20 | 54.96 | 55.06 | 54.62 | 54.78 | -0.418% | 166,006 | +5.896% |
| 2025-05-19 | 54.56 | 55.02 | 54.50 | 55.01 | +0.109% | 113,313 | +5.454% |
| 2025-05-16 | 54.59 | 55.00 | 54.36 | 54.95 | +1.160% | 78,402 | +5.569% |
| 2025-05-15 | 53.88 | 54.41 | 53.83 | 54.32 | +0.798% | 169,068 | +6.793% |
| 2025-05-14 | 54.27 | 54.27 | 53.85 | 53.89 | -0.792% | 136,081 | +7.645% |
| 2025-05-13 | 54.39 | 54.48 | 54.24 | 54.32 | +0.055% | 300,003 | +6.793% |
| 2025-05-12 | 54.31 | 54.46 | 53.80 | 54.29 | +2.880% | 132,226 | +6.852% |
| 2025-05-09 | 52.97 | 53.16 | 52.69 | 52.77 | -0.415% | 88,934 | +9.930% |
| 2025-05-08 | 52.98 | 53.45 | 52.65 | 52.99 | +0.684% | 208,560 | +9.473% |
| 2025-05-07 | 52.26 | 52.72 | 52.23 | 52.63 | +0.901% | 116,663 | +10.222% |
| 2025-05-06 | 52.13 | 52.46 | 51.97 | 52.16 | -0.515% | 85,121 | +11.215% |
| 2025-05-05 | 52.17 | 52.78 | 52.17 | 52.43 | +0.019% | 120,171 | +10.643% |
| 2025-05-02 | 52.07 | 52.53 | 52.07 | 52.42 | +1.589% | 118,386 | +10.664% |
| 2025-05-01 | 51.80 | 51.99 | 51.42 | 51.60 | -0.097% | 146,780 | +12.422% |
| 2025-04-30 | 51.04 | 51.71 | 50.50 | 51.65 | +0.155% | 127,845 | +12.314% |
| 2025-04-29 | 51.18 | 51.69 | 51.03 | 51.57 | +0.507% | 256,521 | +12.488% |
| 2025-04-28 | 51.22 | 51.44 | 50.78 | 51.31 | +0.529% | 413,943 | +13.058% |
| 2025-04-25 | 51.12 | 51.16 | 50.75 | 51.04 | -0.468% | 535,710 | +13.656% |
| 2025-04-24 | 50.57 | 51.35 | 50.36 | 51.28 | +1.524% | 138,916 | +13.124% |
| 2025-04-23 | 51.29 | 51.84 | 50.33 | 50.51 | +0.358% | 246,637 | +14.849% |
| 2025-04-22 | 49.61 | 50.41 | 49.61 | 50.33 | +2.610% | 147,049 | +15.259% |
| 2025-04-21 | 49.74 | 49.79 | 48.62 | 49.05 | -2.135% | 148,841 | +18.267% |
| 2025-04-17 | 49.94 | 50.43 | 49.72 | 50.12 | +1.130% | 149,207 | +15.742% |
| 2025-04-16 | 50.02 | 50.38 | 49.29 | 49.56 | -1.216% | 170,575 | +17.050% |
| 2025-04-15 | 50.40 | 50.70 | 50.07 | 50.17 | 0.000% | 180,311 | +15.627% |