Dark

FLQM
Franklin U.S. Mid Cap Multifactor Index ETF
stock BATS ETF

At Close

Jul 8, 2026 3:59:30 PM EDT

58.48USD-1.433%(-0.85)188,216

54.13Bid 60.35Ask 6.22Spread

Pre-market

0.00USD-100.000%(-59.33)0

After-hours

Jul 8, 2026 4:10:30 PM EDT

58.51USD+0.051%(+0.03)102

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	58.3700	58.560000	58.370000	58.4800	-1.433%	188,216	0.000%
2026-07-07	59.3000	59.725000	59.270000	59.3300	+0.508%	114,521	-1.433%
2026-07-06	59.0800	59.195000	58.688967	59.0300	-0.237%	130,967	-0.932%
2026-07-02	58.6200	59.190000	58.510300	59.1700	+1.649%	65,979	-1.166%
2026-07-01	57.8200	58.650000	57.820000	58.2100	+0.561%	102,529	+0.464%
2026-06-30	58.0500	58.050000	57.840400	57.8850	-0.387%	135,856	+1.028%
2026-06-29	58.0400	58.230000	57.946300	58.1100	+0.060%	78,245	+0.637%
2026-06-26	57.3900	58.150000	57.390000	58.0750	+0.372%	67,669	+0.697%
2026-06-25	58.0000	58.699900	57.805800	57.8600	+0.138%	88,614	+1.072%
2026-06-24	57.1200	58.090000	57.120000	57.7800	+1.138%	68,705	+1.211%
2026-06-23	56.6400	57.250000	56.640000	57.1300	+0.581%	86,740	+2.363%
2026-06-22	56.8800	57.128300	56.690000	56.8000	-0.193%	125,794	+2.958%
2026-06-18	57.1200	57.120000	56.800000	56.9100	+0.211%	117,386	+2.759%
2026-06-17	57.9500	57.950000	56.665000	56.7900	-1.832%	149,847	+2.976%
2026-06-16	57.9900	58.242600	57.785000	57.8500	-0.173%	84,689	+1.089%
2026-06-15	58.4200	58.520700	57.940100	57.9500	-0.344%	282,895	+0.915%
2026-06-12	58.0200	58.250000	57.780000	58.1500	+0.466%	55,287	+0.567%
2026-06-11	57.4100	58.050000	57.210000	57.8800	+1.100%	83,601	+1.037%
2026-06-10	57.5200	57.959900	57.190000	57.2500	-0.694%	62,489	+2.148%
2026-06-09	57.1100	57.730000	57.030000	57.6500	+1.265%	69,897	+1.440%
2026-06-08	57.1200	57.300000	56.900000	56.9300	-0.325%	51,125	+2.723%
2026-06-05	56.9500	57.320000	56.950000	57.1157	-0.095%	55,985	+2.389%
2026-06-04	57.2200	57.570000	57.070000	57.1700	+0.634%	84,269	+2.291%
2026-06-03	56.5700	56.923200	56.490100	56.8100	+0.018%	108,721	+2.940%
2026-06-02	56.9700	56.970000	56.634700	56.8000	-0.438%	304,650	+2.958%
2026-06-01	56.6600	57.156700	56.620000	57.0500	+0.193%	54,929	+2.507%
2026-05-29	57.1400	57.305000	56.920000	56.9400	-0.333%	176,320	+2.705%
2026-05-28	57.0100	57.268400	56.800000	57.1300	+0.395%	84,366	+2.363%
2026-05-27	57.0300	57.520000	56.860000	56.9050	-0.202%	171,522	+2.768%
2026-05-26	57.1000	57.175000	56.860000	57.0200	+0.264%	93,243	+2.561%
2026-05-22	56.5600	56.897400	56.560000	56.8700	+0.923%	53,671	+2.831%
2026-05-21	55.9600	56.480000	55.415000	56.3500	+0.036%	113,834	+3.780%
2026-05-20	55.7100	56.380000	55.505000	56.3300	+1.313%	55,227	+3.817%
2026-05-19	55.7200	55.925000	55.320000	55.6000	-0.448%	61,579	+5.180%
2026-05-18	55.3400	56.000000	55.340000	55.8500	+1.104%	69,990	+4.709%
2026-05-15	55.5000	55.720000	55.210000	55.2400	-0.647%	147,084	+5.865%
2026-05-14	55.7000	55.875000	55.510000	55.6000	+0.216%	161,387	+5.180%
2026-05-13	55.7200	55.720000	55.240100	55.4800	-0.556%	93,450	+5.407%
2026-05-12	55.7900	55.920000	55.415100	55.7900	-0.125%	354,859	+4.822%
2026-05-11	56.2700	56.270000	55.790000	55.8600	-0.852%	94,440	+4.690%
2026-05-08	56.6500	56.650000	56.150000	56.3400	-0.301%	69,593	+3.798%
2026-05-07	56.9300	56.930000	56.310000	56.5100	-0.493%	101,109	+3.486%
2026-05-06	56.6500	57.004400	56.615000	56.7900	+0.602%	80,098	+2.976%
2026-05-05	56.2900	56.610000	56.070000	56.4500	+0.732%	98,789	+3.596%
2026-05-04	56.4000	56.685600	55.950000	56.0400	-0.867%	86,156	+4.354%
2026-05-01	56.9300	56.930000	56.500000	56.5300	-0.563%	55,962	+3.449%
2026-04-30	56.2300	56.920000	56.190000	56.8500	+1.085%	134,221	+2.867%
2026-04-29	56.2800	56.590000	56.075000	56.2400	-0.354%	146,972	+3.983%
2026-04-28	56.7300	56.870000	56.320000	56.4400	-0.459%	282,350	+3.614%
2026-04-27	56.7200	57.000000	56.650000	56.7000	-0.088%	127,601	+3.139%
2026-04-24	57.0900	57.090000	56.660000	56.7500	-0.578%	122,542	+3.048%
2026-04-23	57.1900	57.210000	56.578500	57.0798	-0.210%	221,163	+2.453%
2026-04-22	57.7600	57.760000	56.990000	57.2000	-0.539%	108,835	+2.238%
2026-04-21	57.9500	58.050000	57.402500	57.5100	-0.416%	1,885,335	+1.687%
2026-04-20	57.4000	57.759900	57.400000	57.7500	+0.400%	61,845	+1.264%
2026-04-17	57.0500	57.798400	57.050000	57.5200	+1.536%	269,775	+1.669%
2026-04-16	56.5200	56.860900	56.520000	56.6500	+0.319%	114,021	+3.230%
2026-04-15	56.4800	56.595000	56.275000	56.4700	-0.009%	181,696	+3.559%
2026-04-14	56.3700	56.609900	56.320000	56.4750	+0.257%	136,537	+3.550%
2026-04-13	55.7500	56.330000	55.660000	56.3300	+0.859%	75,124	+3.817%
2026-04-10	56.4800	56.480000	55.770000	55.8500	-0.958%	60,802	+4.709%
2026-04-09	56.1300	56.570000	55.980000	56.3900	-0.080%	177,974	+3.706%
2026-04-08	56.4400	56.590000	56.250000	56.4350	+2.016%	79,253	+3.624%
2026-04-07	55.5600	55.620000	55.115000	55.3200	-0.539%	88,412	+5.712%
2026-04-06	55.1000	55.630000	54.920000	55.6200	+0.907%	81,418	+5.142%
2026-04-02	54.4400	55.520000	54.440000	55.1200	+0.218%	427,681	+6.096%
2026-04-01	54.9400	55.190000	54.860000	55.0000	+0.127%	166,455	+6.327%
2026-03-31	54.5900	55.290000	53.870000	54.9300	+1.553%	215,794	+6.463%
2026-03-30	54.4800	54.495000	53.880100	54.0900	+0.074%	99,148	+8.116%
2026-03-27	54.6800	54.680000	53.940000	54.0500	-1.279%	117,447	+8.196%
2026-03-26	54.8550	55.520000	54.750000	54.7500	-0.599%	91,928	+6.813%
2026-03-25	55.1700	55.415000	54.580000	55.0800	+0.548%	90,590	+6.173%
2026-03-24	54.4800	55.102700	54.349700	54.7800	-0.055%	130,599	+6.754%
2026-03-23	55.1800	55.452200	54.790000	54.8100	+0.846%	98,857	+6.696%
2026-03-20	54.7200	54.810000	54.107200	54.3500	-1.147%	156,793	+7.599%
2026-03-19	54.5700	55.280000	54.570000	54.9805	+0.128%	104,175	+6.365%
2026-03-18	55.3700	55.570000	54.910000	54.9100	-1.312%	98,994	+6.502%
2026-03-17	55.5600	56.088600	55.560000	55.6400	+0.597%	114,494	+5.104%
2026-03-16	55.4800	55.720000	55.308000	55.3100	+0.472%	87,592	+5.731%
2026-03-13	55.2200	55.539600	55.000000	55.0500	+0.036%	156,231	+6.231%
2026-03-12	55.5100	55.805000	55.030000	55.0300	-1.503%	159,287	+6.269%
2026-03-11	56.1100	56.248100	55.695000	55.8700	-0.746%	95,291	+4.672%
2026-03-10	56.8900	56.930000	56.236800	56.2900	-1.107%	94,516	+3.891%
2026-03-09	56.4000	57.119900	55.610000	56.9200	-0.149%	278,065	+2.741%
2026-03-06	56.9850	57.150000	56.400000	57.0050	-1.067%	100,190	+2.587%
2026-03-05	57.7700	58.015000	57.317100	57.6200	-0.809%	75,614	+1.493%
2026-03-04	58.3200	58.420000	57.762000	58.0900	+0.069%	85,639	+0.671%
2026-03-03	57.5400	58.299900	57.080000	58.0500	-0.616%	139,754	+0.741%
2026-03-02	57.8500	58.605000	57.841400	58.4100	-0.034%	163,517	+0.120%
2026-02-27	58.0000	58.430000	57.875100	58.4300	-0.188%	82,546	+0.086%
2026-02-26	58.0600	58.640000	58.060000	58.5400	+1.088%	78,961	-0.102%
2026-02-25	58.0700	58.070000	57.435000	57.9100	-0.147%	108,181	+0.984%
2026-02-24	57.4500	58.045000	57.450000	57.9950	+0.896%	86,461	+0.836%
2026-02-23	58.1100	58.134700	57.245000	57.4800	-1.440%	134,795	+1.740%
2026-02-20	57.8600	58.455000	57.711200	58.3200	+0.673%	130,588	+0.274%
2026-02-19	57.9200	58.080000	57.670000	57.9300	-0.224%	196,778	+0.949%
2026-02-18	57.7400	58.170000	57.740000	58.0600	+0.711%	136,836	+0.723%
2026-02-17	57.7600	57.950000	57.220000	57.6500	-0.380%	112,167	+1.440%
2026-02-13	57.3600	58.042500	57.270000	57.8700	+1.030%	152,134	+1.054%
2026-02-12	58.2850	58.550000	57.120000	57.2800	-1.648%	167,832	+2.095%
2026-02-11	58.5600	58.560000	58.030000	58.2400	-0.017%	101,119	+0.412%
2026-02-10	58.2700	58.480000	58.110000	58.2500	-0.017%	138,688	+0.395%
2026-02-09	58.5600	58.598200	58.235000	58.2600	-0.597%	210,353	+0.378%
2026-02-06	58.0900	58.660000	58.090000	58.6100	+1.595%	103,169	-0.222%
2026-02-05	57.9600	57.990000	57.535000	57.6900	-0.414%	95,497	+1.369%
2026-02-04	57.3400	58.090000	57.340000	57.9300	+1.188%	141,997	+0.949%
2026-02-03	57.4500	57.830000	56.975000	57.2500	-0.521%	203,451	+2.148%
2026-02-02	56.9100	57.600000	56.910000	57.5500	+0.947%	231,074	+1.616%
2026-01-30	56.8300	57.060000	56.580500	57.0100	-0.123%	91,302	+2.578%
2026-01-29	57.2100	57.395000	56.700000	57.0800	-0.026%	288,722	+2.453%
2026-01-28	57.1900	57.419400	56.970000	57.0950	-0.358%	222,762	+2.426%
2026-01-27	57.5500	57.560000	57.180000	57.3000	-0.504%	209,478	+2.059%
2026-01-26	57.6800	57.752500	57.397300	57.5900	+0.087%	205,487	+1.545%
2026-01-23	57.7500	57.928100	57.320000	57.5400	-0.570%	119,906	+1.634%
2026-01-22	58.1100	58.230000	57.768400	57.8700	+0.017%	86,832	+1.054%
2026-01-21	57.3200	58.040000	57.320000	57.8600	+1.491%	250,392	+1.072%
2026-01-20	57.4400	57.580000	56.930000	57.0100	-1.825%	211,216	+2.578%
2026-01-16	58.4400	58.440000	57.980000	58.0700	-0.735%	126,405	+0.706%
2026-01-15	58.2500	58.500000	58.030100	58.5000	+0.879%	142,703	-0.034%
2026-01-14	57.6300	58.155000	57.630000	57.9900	+0.190%	132,544	+0.845%
2026-01-13	58.0500	58.110000	57.740000	57.8800	-0.035%	85,536	+1.037%
2026-01-12	57.8200	57.975000	57.689900	57.9000	-0.155%	80,243	+1.002%
2026-01-09	57.9400	58.250100	57.830000	57.9900	+0.190%	81,562	+0.845%
2026-01-08	57.1100	58.050000	57.110000	57.8800	+1.189%	189,603	+1.037%
2026-01-07	57.6700	57.695000	57.155000	57.2000	-0.832%	65,143	+2.238%
2026-01-06	56.9700	57.780000	56.970000	57.6800	+1.193%	162,409	+1.387%
2026-01-05	56.5400	57.240000	56.429800	57.0000	+0.849%	146,421	+2.596%
2026-01-02	56.4500	56.669100	56.135000	56.5200	+0.462%	95,321	+3.468%
2025-12-31	56.6700	56.740000	56.260000	56.2600	-1.020%	89,966	+3.946%
2025-12-30	57.0300	57.030000	56.780000	56.8400	-0.281%	81,303	+2.885%
2025-12-29	57.2500	57.273800	56.830000	57.0000	-0.315%	139,673	+2.596%
2025-12-26	57.2100	57.210000	56.925000	57.1800	+0.105%	91,435	+2.274%
2025-12-24	56.9700	57.260000	56.970000	57.1200	+0.387%	83,762	+2.381%
2025-12-23	57.0700	57.243400	56.890000	56.9000	-0.646%	119,638	+2.777%
2025-12-22	56.9500	57.620000	54.680000	57.2700	+0.721%	177,642	+2.113%
2025-12-19	56.7400	57.000000	56.683000	56.8600	-0.368%	109,164	+2.849%
2025-12-18	57.3500	57.510000	56.950000	57.0700	+0.088%	122,845	+2.471%
2025-12-17	56.9300	57.410000	56.930000	57.0200	+0.140%	99,577	+2.561%
2025-12-16	57.1800	57.261800	56.690100	56.9400	-0.576%	126,101	+2.705%
2025-12-15	57.4700	57.470000	57.020100	57.2700	+0.201%	64,601	+2.113%
2025-12-12	57.4300	57.650000	57.050000	57.1550	-0.392%	297,575	+2.318%
2025-12-11	56.7000	57.450000	56.700000	57.3800	+0.932%	109,819	+1.917%
2025-12-10	56.2100	56.960000	56.210000	56.8500	+1.274%	243,156	+2.867%
2025-12-09	56.3000	56.511000	56.100400	56.1350	-0.364%	106,610	+4.177%
2025-12-08	56.9300	56.930000	56.320000	56.3400	-1.019%	141,018	+3.798%
2025-12-05	56.7800	57.050000	56.600000	56.9200	+0.423%	73,771	+2.741%
2025-12-04	56.6700	56.885900	56.565000	56.6800	+0.106%	165,358	+3.176%
2025-12-03	56.4400	56.810000	56.440000	56.6200	+0.568%	78,381	+3.285%
2025-12-02	56.6900	56.690000	56.240000	56.3000	-0.195%	88,536	+3.872%
2025-12-01	56.2400	56.855000	56.240000	56.4100	-0.353%	122,060	+3.670%
2025-11-28	56.6300	56.795800	56.550000	56.6100	+0.142%	37,539	+3.303%
2025-11-26	56.3300	56.805000	56.283700	56.5300	+0.391%	303,100	+3.449%
2025-11-25	55.4700	56.469900	55.470000	56.3100	+1.734%	212,245	+3.854%
2025-11-24	55.3800	55.548400	55.060000	55.3500	+0.072%	85,479	+5.655%
2025-11-21	54.2700	55.610000	54.270000	55.3100	+2.218%	180,540	+5.731%
2025-11-20	54.8800	55.010000	54.012000	54.1100	-0.561%	160,521	+8.076%
2025-11-19	54.6200	54.632000	54.250000	54.4150	-0.448%	132,292	+7.470%
2025-11-18	54.2800	54.850000	54.280000	54.6600	+0.238%	88,421	+6.989%
2025-11-17	55.3200	55.360000	54.400000	54.5300	-1.499%	96,423	+7.244%
2025-11-14	55.2700	55.660000	55.270000	55.3600	-0.450%	191,544	+5.636%
2025-11-13	55.9700	56.299900	55.610000	55.6100	-0.935%	92,113	+5.161%
2025-11-12	55.9800	56.400000	55.980000	56.1350	+0.259%	93,315	+4.177%
2025-11-11	55.7000	56.119400	55.700000	55.9900	+0.503%	107,001	+4.447%
2025-11-10	55.9300	55.930000	55.220000	55.7100	+0.054%	81,781	+4.972%
2025-11-07	54.7500	55.680000	54.750000	55.6800	+1.402%	181,362	+5.029%
2025-11-06	55.2800	55.335291	54.770000	54.9100	-0.705%	132,573	+6.502%
2025-11-05	54.8200	55.420000	54.809500	55.3000	+1.023%	108,119	+5.750%
2025-11-04	54.3900	54.860000	54.390000	54.7400	-0.146%	219,136	+6.832%
2025-11-03	55.0200	55.020000	54.210300	54.8200	-0.091%	247,983	+6.676%
2025-10-31	54.7400	54.990000	54.440000	54.8700	+0.183%	148,312	+6.579%
2025-10-30	54.7200	55.330000	54.630000	54.7700	-0.309%	90,593	+6.774%
2025-10-29	55.5700	55.570000	54.800000	54.9400	-1.311%	125,625	+6.443%
2025-10-28	56.2100	56.210000	55.640000	55.6700	-1.049%	92,578	+5.048%
2025-10-27	56.2600	56.290250	56.097700	56.2600	+0.428%	108,306	+3.946%
2025-10-24	56.4400	56.490000	56.020000	56.0200	-0.320%	105,568	+4.391%
2025-10-23	56.1400	56.340000	55.905000	56.2000	+0.232%	62,892	+4.057%
2025-10-22	56.4550	56.500000	56.030500	56.0700	-0.816%	201,743	+4.298%
2025-10-21	56.1200	56.679600	56.106500	56.5311	+0.553%	100,843	+3.447%
2025-10-20	56.0850	56.295000	56.000000	56.2200	+0.735%	65,701	+4.020%
2025-10-17	55.5100	55.912600	55.350000	55.8100	+0.396%	112,889	+4.784%
2025-10-16	56.2000	56.200000	55.336200	55.5900	-1.068%	123,369	+5.199%
2025-10-15	56.5800	56.640000	55.868600	56.1900	-0.107%	104,135	+4.075%
2025-10-14	55.1500	56.460000	55.150000	56.2500	+1.333%	188,779	+3.964%
2025-10-13	55.4300	55.700000	55.290100	55.5100	+0.891%	79,146	+5.350%
2025-10-10	56.2800	56.310000	54.975000	55.0200	-1.908%	103,701	+6.289%
2025-10-09	56.6800	56.874900	56.027700	56.0900	-1.180%	108,062	+4.261%
2025-10-08	56.8400	56.840000	56.540000	56.7600	+0.123%	65,794	+3.030%
2025-10-07	57.0700	57.070000	56.490000	56.6900	-0.526%	77,150	+3.158%
2025-10-06	57.2200	57.220000	56.804200	56.9900	-0.018%	124,133	+2.614%
2025-10-03	56.8400	57.239900	56.840000	57.0000	+0.494%	97,283	+2.596%
2025-10-02	56.5200	56.800000	56.395000	56.7200	+0.585%	132,253	+3.103%
2025-10-01	56.3600	56.641000	56.235100	56.3900	-0.106%	121,660	+3.706%
2025-09-30	56.2500	56.590000	56.114800	56.4500	-0.035%	163,950	+3.596%
2025-09-29	56.7300	56.730000	56.240000	56.4700	-0.053%	75,681	+3.559%
2025-09-26	56.0500	56.529900	55.980000	56.5000	+1.091%	85,402	+3.504%
2025-09-25	56.2200	56.263200	55.690000	55.8900	-0.931%	147,820	+4.634%
2025-09-24	56.6500	56.730000	56.350000	56.4150	-0.380%	137,477	+3.660%
2025-09-23	56.5400	56.890000	56.490000	56.6300	+0.354%	114,259	+3.267%
2025-09-22	56.3200	56.532700	56.213200	56.4300	-0.195%	103,934	+3.633%
2025-09-19	56.9400	56.940000	56.400000	56.5400	-0.859%	287,140	+3.431%
2025-09-18	56.9400	57.170000	56.806000	57.0300	+0.547%	258,770	+2.543%
2025-09-17	56.6900	57.499300	56.500000	56.7200	0.000%	97,651	+3.103%
2025-09-16	56.9100	56.928200	56.420100	56.7200	-0.053%	125,427	+3.103%
2025-09-15	57.1100	57.160000	56.750000	56.7500	-0.683%	95,385	+3.048%
2025-09-12	57.5000	57.519900	57.020000	57.1400	-0.764%	86,605	+2.345%
2025-09-11	56.8400	57.590000	56.840000	57.5800	+1.642%	227,324	+1.563%
2025-09-10	56.9200	57.010000	56.490000	56.6500	-0.579%	76,438	+3.230%
2025-09-09	57.1500	57.150000	56.750100	56.9800	-0.593%	75,273	+2.633%
2025-09-08	57.3100	57.320000	56.715000	57.3200	+0.262%	53,700	+2.024%
2025-09-05	57.3800	57.600000	56.875000	57.1700	+0.070%	80,412	+2.291%
2025-09-04	56.6500	57.180000	56.650000	57.1300	+1.026%	339,774	+2.363%
2025-09-03	56.4500	56.830000	56.366100	56.5500	-0.124%	181,788	+3.413%
2025-09-02	56.2500	56.669900	56.250000	56.6200	-0.123%	79,409	+3.285%
2025-08-29	56.7300	56.895000	56.500500	56.6900	-0.071%	62,482	+3.158%
2025-08-28	57.0100	57.010000	56.370800	56.7300	-0.264%	89,529	+3.085%
2025-08-27	56.5700	56.930000	56.570000	56.8800	+0.548%	83,790	+2.813%
2025-08-26	56.6100	56.725000	56.480100	56.5700	-0.106%	110,722	+3.376%
2025-08-25	56.9000	56.969900	56.550000	56.6300	-0.684%	108,985	+3.267%
2025-08-22	56.2500	57.276300	56.250000	57.0200	+1.640%	88,486	+2.561%
2025-08-21	56.1700	56.209500	55.921000	56.1000	-0.426%	81,494	+4.242%
2025-08-20	56.4100	56.554500	56.210000	56.3400	-0.142%	82,230	+3.798%
2025-08-19	56.0300	56.699700	55.982000	56.4200	+0.948%	83,654	+3.651%
2025-08-18	55.9000	56.070000	55.890000	55.8900	-0.072%	75,430	+4.634%
2025-08-15	56.1100	56.245000	55.880000	55.9300	-0.285%	66,348	+4.559%
2025-08-14	56.1500	56.150000	55.800100	56.0900	-0.743%	95,972	+4.261%
2025-08-13	55.6300	56.540000	55.605000	56.5100	+1.673%	123,158	+3.486%
2025-08-12	55.0200	55.590000	54.882000	55.5800	+1.646%	288,721	+5.218%
2025-08-11	54.9500	55.189300	54.640500	54.6800	-0.401%	88,481	+6.950%
2025-08-08	54.9000	55.119900	54.860000	54.9000	+0.073%	80,107	+6.521%
2025-08-07	55.5000	55.500000	54.670400	54.8600	-0.399%	110,871	+6.599%
2025-08-06	54.8800	55.166800	54.750000	55.0800	+0.419%	212,544	+6.173%
2025-08-05	55.1600	55.160000	54.690000	54.8500	-0.760%	135,111	+6.618%
2025-08-04	54.4400	55.270000	54.440000	55.2700	+1.955%	136,443	+5.808%
2025-08-01	53.9700	54.289900	53.723800	54.2100	-0.732%	270,239	+7.877%
2025-07-31	54.8300	55.220000	54.481700	54.6100	-0.365%	90,371	+7.087%
2025-07-30	55.2000	55.337500	54.580000	54.8100	-0.778%	106,036	+6.696%
2025-07-29	55.5200	55.520000	55.110600	55.2400	-0.181%	121,086	+5.865%
2025-07-28	55.8200	55.820000	55.280000	55.3400	-0.557%	76,656	+5.674%
2025-07-25	55.5000	55.689900	55.310000	55.6500	+0.506%	175,716	+5.085%
2025-07-24	55.5200	55.649900	55.300000	55.3700	-0.485%	137,271	+5.617%
2025-07-23	55.6150	55.648900	55.405000	55.6400	+0.688%	112,153	+5.104%
2025-07-22	54.5600	55.299500	54.560000	55.2600	+1.376%	162,951	+5.827%
2025-07-21	54.8900	54.929400	54.510000	54.5100	-0.420%	76,187	+7.283%
2025-07-18	54.8500	54.911200	54.610000	54.7400	+0.018%	82,450	+6.832%
2025-07-17	54.3100	54.815000	54.253300	54.7300	+0.996%	53,216	+6.852%
2025-07-16	54.0900	54.289900	53.640000	54.1900	+0.482%	204,142	+7.917%
2025-07-15	55.0400	55.040000	53.930000	53.9300	-1.945%	116,654	+8.437%
2025-07-14	54.8700	55.059900	54.720000	55.0000	+0.182%	169,283	+6.327%
2025-07-11	55.1800	55.199900	54.780000	54.9000	-1.117%	145,411	+6.521%
2025-07-10	55.2200	55.700000	55.070100	55.5200	+0.634%	92,773	+5.331%
2025-07-09	55.1600	55.170000	54.710000	55.1700	+0.273%	125,877	+6.000%
2025-07-08	55.1000	55.190000	54.860100	55.0200	0.000%	858,605	+6.289%
2025-07-07	55.2100	55.369900	54.650000	55.0200	-0.578%	138,028	+6.289%
2025-07-03	55.3500	55.429000	55.180000	55.3400	+0.199%	78,866	+5.674%
2025-07-02	55.2200	55.230000	54.740000	55.2300	+0.254%	172,766	+5.884%
2025-07-01	54.3000	55.410000	54.260000	55.0900	+1.436%	268,707	+6.154%
2025-06-30	54.3900	54.400000	54.060000	54.3100	+0.314%	159,746	+7.678%
2025-06-27	54.0500	54.419600	53.880000	54.1400	-0.148%	99,967	+8.016%
2025-06-26	54.0700	54.220000	53.890100	54.2200	+0.799%	81,153	+7.857%
2025-06-25	54.2200	54.220000	53.778600	53.7900	-1.103%	112,539	+8.719%
2025-06-24	54.3300	54.440000	53.880000	54.3900	+0.722%	112,389	+7.520%
2025-06-23	53.5600	54.060000	53.230000	54.0000	+0.935%	151,390	+8.296%
2025-06-20	53.7900	53.790000	53.300000	53.5000	+0.150%	136,837	+9.308%
2025-06-18	53.3500	53.707100	53.320000	53.4200	+0.019%	111,491	+9.472%
2025-06-17	53.6700	53.790000	53.295000	53.4100	-0.780%	106,516	+9.493%
2025-06-16	53.8300	54.007300	53.728800	53.8300	+0.786%	101,711	+8.638%
2025-06-13	53.5900	53.963000	53.250000	53.4100	-1.439%	85,541	+9.493%
2025-06-12	53.8200	54.190000	53.640000	54.1900	+0.408%	110,478	+7.917%
2025-06-11	54.4100	54.410000	53.750000	53.9700	-0.498%	127,493	+8.356%
2025-06-10	54.0700	54.260000	54.030000	54.2400	+0.296%	97,119	+7.817%
2025-06-09	54.4500	54.450000	53.800000	54.0800	-0.332%	122,915	+8.136%
2025-06-06	54.2700	54.270000	53.960000	54.2600	+1.005%	139,668	+7.777%
2025-06-05	53.9800	54.019900	53.590100	53.7200	-0.241%	161,283	+8.861%
2025-06-04	54.1400	54.140000	53.790000	53.8500	-0.333%	351,612	+8.598%
2025-06-03	53.5300	54.030000	53.270000	54.0300	+1.218%	183,766	+8.236%
2025-06-02	53.4400	53.440000	52.670000	53.3800	-0.037%	205,414	+9.554%
2025-05-30	53.2100	53.545000	53.055000	53.4000	-0.168%	93,978	+9.513%
2025-05-29	53.6700	53.670000	53.021900	53.4900	+0.281%	139,255	+9.329%
2025-05-28	54.0300	54.030000	53.340000	53.3400	-1.131%	115,179	+9.636%
2025-05-27	53.6600	54.030000	53.350100	53.9500	+1.735%	117,270	+8.397%
2025-05-23	52.6700	53.169900	52.670000	53.0300	-0.897%	75,494	+10.277%
2025-05-22	53.3100	53.659900	53.030000	53.5100	-0.075%	118,902	+9.288%
2025-05-21	54.4300	54.430000	53.515000	53.5500	-2.245%	99,053	+9.206%
2025-05-20	54.9600	55.060000	54.619596	54.7800	-0.418%	166,006	+6.754%
2025-05-19	54.5600	55.020000	54.500000	55.0100	+0.109%	113,313	+6.308%
2025-05-16	54.5900	54.999900	54.360000	54.9500	+1.160%	78,402	+6.424%
2025-05-15	53.8800	54.410000	53.825000	54.3200	+0.798%	169,068	+7.658%
2025-05-14	54.2700	54.270000	53.850000	53.8900	-0.792%	136,081	+8.517%
2025-05-13	54.3900	54.480000	54.245000	54.3200	+0.055%	300,003	+7.658%
2025-05-12	54.3100	54.460000	53.802500	54.2900	+2.880%	132,226	+7.718%
2025-05-09	52.9700	53.162400	52.690000	52.7700	-0.415%	88,934	+10.821%
2025-05-08	52.9850	53.450000	52.647300	52.9900	+0.684%	208,560	+10.360%
2025-05-07	52.2600	52.720000	52.230000	52.6300	+0.901%	116,663	+11.115%
2025-05-06	52.1300	52.455800	51.970100	52.1600	-0.515%	85,121	+12.117%
2025-05-05	52.1700	52.778500	52.170000	52.4300	+0.019%	120,171	+11.539%
2025-05-02	52.0700	52.530000	52.070000	52.4200	+1.589%	118,386	+11.560%
2025-05-01	51.8000	51.994800	51.418400	51.6000	-0.097%	146,780	+13.333%
2025-04-30	51.0400	51.710000	50.500100	51.6500	+0.155%	127,845	+13.224%
2025-04-29	51.1800	51.690000	51.028600	51.5700	+0.507%	256,521	+13.399%
2025-04-28	51.2200	51.435700	50.780000	51.3100	+0.529%	413,943	+13.974%
2025-04-25	51.1200	51.160000	50.745100	51.0400	-0.468%	535,710	+14.577%
2025-04-24	50.5700	51.350000	50.360000	51.2800	+1.524%	138,916	+14.041%
2025-04-23	51.2900	51.842300	50.325800	50.5100	+0.358%	246,637	+15.779%
2025-04-22	49.6100	50.410000	49.610000	50.3300	+2.610%	147,049	+16.193%
2025-04-21	49.7400	49.788600	48.615800	49.0500	-2.135%	148,841	+19.225%
2025-04-17	49.9400	50.429900	49.720000	50.1200	+1.130%	149,207	+16.680%
2025-04-16	50.0200	50.380000	49.290100	49.5600	-1.216%	170,575	+17.998%
2025-04-15	50.3950	50.699900	50.070900	50.1700	-0.219%	180,311	+16.564%
2025-04-14	50.4600	50.565400	49.820000	50.2800	+0.984%	740,976	+16.309%
2025-04-11	48.9800	49.910000	48.391100	49.7900	+1.364%	599,587	+17.453%
2025-04-10	49.6000	49.620500	47.780000	49.1200	-2.963%	279,481	+19.055%
2025-04-09	46.3700	50.800000	46.320000	50.6200	+7.886%	327,841	+15.527%
2025-04-08	49.2700	49.270000	46.231600	46.9200	-1.759%	600,155	+24.638%
2025-04-07	47.2400	49.639900	46.250000	47.7600	-1.363%	383,223	+22.446%
2025-04-04	49.9400	49.950000	48.390000	48.4200	-5.337%	532,226	+20.777%
2025-04-03	51.6400	52.208000	51.060000	51.1500	-4.908%	242,726	+14.330%
2025-04-02	52.6900	53.790000	52.690000	53.7900	+1.071%	152,133	+8.719%
2025-04-01	52.9000	53.300000	52.450100	53.2200	+0.396%	113,995	+9.884%
2025-03-31	52.2200	53.190000	52.045000	53.0100	+0.837%	102,370	+10.319%
2025-03-28	53.2300	53.230000	52.390000	52.5700	-1.444%	92,733	+11.242%
2025-03-27	53.4300	53.570000	53.060000	53.3400	-0.037%	101,542	+9.636%
2025-03-26	53.4200	53.699900	53.190000	53.3600	+0.056%	110,232	+9.595%
2025-03-25	53.5000	53.512100	53.020000	53.3300	-0.187%	180,087	+9.657%
2025-03-24	52.9300	53.490000	52.930000	53.4300	+1.946%	222,208	+9.452%
2025-03-21	52.2200	52.469000	51.960000	52.4100	-0.607%	137,807	+11.582%
2025-03-20	52.8300	53.150000	52.630000	52.7300	-0.641%	161,630	+10.905%
2025-03-19	52.7300	53.278700	52.620000	53.0700	+0.740%	252,915	+10.194%
2025-03-18	52.8500	52.879600	52.460000	52.6800	-0.529%	360,787	+11.010%
2025-03-17	52.1800	53.149900	52.180000	52.9600	+1.223%	373,359	+10.423%
2025-03-14	51.7000	52.320000	51.515900	52.3200	+1.988%	476,503	+11.774%
2025-03-13	51.9600	52.017800	51.062700	51.3000	-1.289%	174,835	+13.996%
2025-03-12	52.7800	52.780000	51.734300	51.9700	-0.840%	295,723	+12.526%
2025-03-11	53.3900	53.390000	52.204500	52.4100	-1.817%	235,799	+11.582%
2025-03-10	53.6000	54.250000	53.105000	53.3800	-1.331%	266,414	+9.554%
2025-03-07	53.2900	54.160000	53.065000	54.1000	+1.065%	209,479	+8.096%
2025-03-06	53.3800	53.869900	53.191200	53.5300	-0.502%	173,818	+9.247%
2025-03-05	53.4400	53.969400	53.075800	53.8000	+0.711%	116,872	+8.699%
2025-03-04	53.8800	54.160000	53.180000	53.4200	-1.530%	197,271	+9.472%
2025-03-03	55.1600	55.367300	53.942300	54.2500	-1.578%	124,076	+7.797%
2025-02-28	54.5600	55.120000	54.255000	55.1200	+0.952%	94,147	+6.096%
2025-02-27	55.0700	55.140000	54.520000	54.6000	-0.763%	427,242	+7.106%
2025-02-26	55.3600	55.566500	54.901300	55.0200	-0.470%	146,354	+6.289%
2025-02-25	55.1000	55.450000	54.910000	55.2800	+0.509%	178,156	+5.789%
2025-02-24	55.0700	55.180000	54.690000	55.0000	+0.402%	131,029	+6.327%
2025-02-21	55.7300	55.730000	54.700000	54.7800	-1.722%	146,554	+6.754%
2025-02-20	55.8700	55.870000	55.370000	55.7400	-0.375%	149,060	+4.916%
2025-02-19	55.6800	55.988600	55.583700	55.9500	+0.341%	261,936	+4.522%
2025-02-18	55.6700	55.780000	55.370000	55.7600	+0.523%	592,985	+4.878%
2025-02-14	55.7600	55.765400	55.390000	55.4700	-0.306%	176,916	+5.426%
2025-02-13	55.4200	55.640000	55.132700	55.6400	+1.035%	162,762	+5.104%
2025-02-12	54.9200	55.186400	54.778200	55.0700	-0.757%	185,764	+6.192%
2025-02-11	55.3600	55.580000	55.290000	55.4900	-0.198%	180,377	+5.388%
2025-02-10	55.8500	55.850000	55.440000	55.6000	+0.054%	310,440	+5.180%
2025-02-07	56.0200	56.089900	55.480000	55.5700	-0.715%	172,843	+5.237%
2025-02-06	56.4200	56.440000	55.625000	55.9700	-0.161%	325,763	+4.485%
2025-02-05	55.8350	56.060000	55.470000	56.0600	+0.719%	132,744	+4.317%
2025-02-04	55.5300	55.809900	55.430000	55.6600	+0.306%	158,715	+5.066%
2025-02-03	55.0900	55.750000	53.836000	55.4900	-0.573%	250,698	+5.388%
2025-01-31	56.4900	56.490000	55.740000	55.8100	-1.239%	722,884	+4.784%
2025-01-30	56.2600	56.706600	56.110100	56.5100	+0.911%	216,044	+3.486%
2025-01-29	56.0000	56.000000	56.000000	56.0000	-0.656%	0	+4.429%
2025-01-28	56.5700	56.658800	56.239000	56.3700	-0.477%	109,400	+3.743%
2025-01-27	55.9700	56.640000	55.970000	56.6400	+0.461%	164,009	+3.249%
2025-01-24	56.4300	56.500000	56.224400	56.3800	-0.124%	104,343	+3.725%
2025-01-23	56.3300	56.461800	56.056700	56.4500	-0.018%	269,491	+3.596%
2025-01-22	56.8100	56.810000	56.400100	56.4600	-0.529%	103,573	+3.578%
2025-01-21	56.3100	56.760000	56.310000	56.7600	+1.249%	164,835	+3.030%
2025-01-17	56.3600	56.360000	55.990000	56.0600	+0.107%	116,462	+4.317%
2025-01-16	55.5500	56.050000	55.394500	56.0000	+0.901%	159,974	+4.429%
2025-01-15	55.9700	55.970000	55.393300	55.5000	+0.781%	201,584	+5.369%