FLQS
Franklin U.S. Small Cap Multifactor Index ETF
stockBATSETF
Market OpenOct 5, 2026 12:40:54 PM EDT
47.69USD+0.591%(+0.28)1,663
47.36Bid47.49Ask0.13SpreadFLQS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 47.20 | 47.69 | 47.20 | 47.69 | +0.591% | 1,663 | 0.000% |
| 2026-10-02 | 47.41 | 47.49 | 47.31 | 47.41 | +0.941% | 23,645 | +0.591% |
| 2026-10-01 | 46.51 | 47.04 | 46.45 | 46.97 | +0.651% | 86,584 | +1.537% |
| 2026-09-30 | 46.75 | 46.75 | 46.66 | 46.66 | -0.402% | 594 | +2.198% |
| 2026-09-29 | 46.61 | 46.85 | 46.61 | 46.85 | -0.218% | 1,255 | +1.787% |
| 2026-09-28 | 46.83 | 47.03 | 46.77 | 46.95 | -0.438% | 2,159 | +1.565% |
| 2026-09-25 | 47.21 | 47.21 | 47.12 | 47.16 | +0.203% | 1,620 | +1.121% |
| 2026-09-24 | 47.01 | 47.07 | 46.80 | 47.07 | -0.074% | 2,207 | +1.326% |
| 2026-09-23 | 47.53 | 47.53 | 47.10 | 47.10 | -1.102% | 962 | +1.251% |
| 2026-09-22 | 47.52 | 47.84 | 47.52 | 47.63 | +0.022% | 6,527 | +0.136% |
| 2026-09-21 | 47.86 | 47.86 | 47.61 | 47.61 | +0.250% | 2,054 | +0.158% |
| 2026-09-18 | 47.37 | 47.52 | 47.37 | 47.50 | -1.246% | 895 | +0.409% |
| 2026-09-17 | 48.71 | 48.71 | 48.10 | 48.10 | -0.035% | 1,399 | -0.842% |
| 2026-09-16 | 48.32 | 48.43 | 48.11 | 48.11 | +0.048% | 997 | -0.877% |
| 2026-09-15 | 48.49 | 48.49 | 48.07 | 48.09 | -1.027% | 2,004 | -0.829% |
| 2026-09-14 | 48.67 | 48.68 | 48.59 | 48.59 | +0.340% | 2,701 | -1.847% |
| 2026-09-11 | 48.51 | 48.51 | 48.42 | 48.42 | +0.486% | 909 | -1.514% |
| 2026-09-10 | 48.34 | 48.35 | 48.17 | 48.19 | -0.963% | 2,242 | -1.035% |
| 2026-09-09 | 48.73 | 48.73 | 48.64 | 48.66 | -0.695% | 1,105 | -1.988% |
| 2026-09-08 | 49.39 | 49.39 | 49.00 | 49.00 | -0.995% | 1,501 | -2.669% |
| 2026-09-04 | 49.46 | 49.49 | 49.33 | 49.49 | +0.142% | 1,696 | -3.637% |
| 2026-09-03 | 49.52 | 49.52 | 49.42 | 49.42 | +0.406% | 1,771 | -3.501% |
| 2026-09-02 | 49.17 | 49.25 | 49.17 | 49.22 | +0.675% | 2,292 | -3.108% |
| 2026-09-01 | 49.13 | 49.13 | 48.88 | 48.89 | -0.996% | 2,932 | -2.454% |
| 2026-08-31 | 49.33 | 49.43 | 49.33 | 49.38 | -0.748% | 2,075 | -3.426% |
| 2026-08-28 | 50.04 | 50.07 | 49.75 | 49.75 | -0.418% | 423 | -4.148% |
| 2026-08-27 | 49.95 | 49.96 | 49.95 | 49.96 | +0.093% | 451 | -4.548% |
| 2026-08-26 | 49.91 | 50.05 | 49.70 | 49.92 | +0.234% | 1,840 | -4.459% |
| 2026-08-25 | 49.71 | 49.80 | 49.69 | 49.80 | -0.181% | 821 | -4.236% |
| 2026-08-24 | 49.74 | 50.04 | 49.74 | 49.89 | +0.007% | 22,157 | -4.409% |
| 2026-08-21 | 49.89 | 49.89 | 49.89 | 49.89 | +0.693% | 481 | -4.402% |
| 2026-08-20 | 50.12 | 50.12 | 49.54 | 49.54 | -1.247% | 1,917 | -3.740% |
| 2026-08-19 | 50.59 | 50.59 | 50.17 | 50.17 | +0.178% | 1,485 | -4.940% |
| 2026-08-18 | 50.25 | 50.25 | 50.08 | 50.08 | -0.444% | 195 | -4.771% |
| 2026-08-17 | 50.37 | 50.37 | 50.30 | 50.30 | -0.777% | 413 | -5.193% |
| 2026-08-14 | 50.70 | 50.70 | 50.70 | 50.70 | +0.190% | 790 | -5.930% |
| 2026-08-13 | 50.62 | 50.72 | 50.38 | 50.60 | +0.443% | 22,405 | -5.751% |
| 2026-08-12 | 50.11 | 50.40 | 50.11 | 50.38 | +0.443% | 20,918 | -5.334% |
| 2026-08-11 | 50.28 | 50.32 | 50.16 | 50.16 | -0.085% | 2,223 | -4.915% |
| 2026-08-10 | 50.33 | 50.33 | 50.20 | 50.20 | -0.815% | 2,075 | -4.996% |
| 2026-08-07 | 50.70 | 50.70 | 50.56 | 50.61 | +0.700% | 1,655 | -5.770% |
| 2026-08-06 | 50.24 | 50.53 | 50.24 | 50.26 | -0.574% | 3,223 | -5.110% |
| 2026-08-05 | 50.78 | 50.86 | 50.54 | 50.55 | -0.296% | 4,245 | -5.654% |
| 2026-08-04 | 50.65 | 50.72 | 50.65 | 50.70 | +1.194% | 784 | -5.933% |
| 2026-08-03 | 50.09 | 50.15 | 49.91 | 50.10 | +1.538% | 3,527 | -4.810% |
| 2026-07-31 | 49.01 | 49.36 | 49.01 | 49.34 | -0.310% | 1,950 | -3.346% |
| 2026-07-30 | 49.61 | 49.61 | 49.19 | 49.49 | -0.389% | 1,363 | -3.646% |
| 2026-07-29 | 50.12 | 50.12 | 49.69 | 49.69 | -0.583% | 10,917 | -4.021% |
| 2026-07-28 | 49.69 | 49.98 | 49.69 | 49.98 | +1.101% | 563 | -4.580% |
| 2026-07-27 | 49.43 | 49.43 | 49.43 | 49.43 | +1.139% | 197 | -3.529% |
| 2026-07-24 | 48.98 | 48.98 | 48.88 | 48.88 | +0.673% | 866 | -2.431% |
| 2026-07-23 | 48.56 | 48.56 | 48.44 | 48.55 | -0.842% | 1,918 | -1.774% |
| 2026-07-22 | 49.29 | 49.29 | 48.85 | 48.96 | -0.942% | 784 | -2.602% |
| 2026-07-21 | 49.31 | 49.43 | 49.31 | 49.43 | +0.140% | 886 | -3.519% |
| 2026-07-20 | 49.70 | 49.70 | 49.36 | 49.36 | -0.536% | 2,163 | -3.384% |
| 2026-07-17 | 49.61 | 49.63 | 49.54 | 49.63 | -0.608% | 909 | -3.902% |
| 2026-07-16 | 49.58 | 50.03 | 49.58 | 49.93 | +1.521% | 1,407 | -4.486% |
| 2026-07-15 | 49.36 | 49.36 | 49.18 | 49.18 | +0.249% | 794 | -3.034% |
| 2026-07-14 | 49.07 | 49.08 | 49.00 | 49.06 | +0.126% | 2,567 | -2.792% |
| 2026-07-13 | 48.92 | 49.25 | 48.92 | 49.00 | -0.195% | 1,688 | -2.670% |
| 2026-07-10 | 49.08 | 49.12 | 48.84 | 49.09 | +0.272% | 842 | -2.860% |
| 2026-07-09 | 48.75 | 48.96 | 48.75 | 48.96 | +0.757% | 5,019 | -2.596% |
| 2026-07-08 | 48.72 | 48.72 | 48.56 | 48.59 | -1.359% | 7,836 | -1.858% |
| 2026-07-07 | 49.38 | 49.38 | 49.26 | 49.26 | +0.003% | 1,095 | -3.192% |
| 2026-07-06 | 49.23 | 49.31 | 49.12 | 49.26 | +0.363% | 2,758 | -3.190% |
| 2026-07-02 | 48.92 | 49.08 | 48.91 | 49.08 | +0.068% | 1,041 | -2.838% |
| 2026-07-01 | 48.81 | 49.34 | 48.81 | 49.05 | +0.518% | 4,505 | -2.772% |
| 2026-06-30 | 48.69 | 48.91 | 48.69 | 48.80 | +0.438% | 20,364 | -2.269% |
| 2026-06-29 | 48.96 | 48.96 | 48.40 | 48.58 | -0.483% | 2,208 | -1.840% |
| 2026-06-26 | 48.38 | 48.82 | 48.38 | 48.82 | +0.890% | 696 | -2.315% |
| 2026-06-25 | 48.38 | 48.49 | 48.25 | 48.39 | +0.716% | 1,922 | -1.445% |
| 2026-06-24 | 48.21 | 48.21 | 48.05 | 48.05 | +1.261% | 452 | -0.739% |
| 2026-06-23 | 46.85 | 47.45 | 46.85 | 47.45 | +0.186% | 1,727 | +0.512% |
| 2026-06-22 | 47.48 | 47.48 | 47.27 | 47.36 | +0.271% | 475 | +0.700% |
| 2026-06-18 | 47.10 | 47.30 | 47.09 | 47.23 | +1.388% | 1,267 | +0.972% |
| 2026-06-17 | 47.28 | 47.36 | 46.58 | 46.58 | -1.151% | 958 | +2.373% |
| 2026-06-16 | 47.65 | 47.68 | 47.13 | 47.13 | -0.262% | 1,287 | +1.195% |
| 2026-06-15 | 48.03 | 48.03 | 47.25 | 47.25 | -0.454% | 1,132 | +0.930% |
| 2026-06-12 | 47.44 | 47.66 | 47.44 | 47.47 | +0.686% | 1,360 | +0.472% |
| 2026-06-11 | 46.73 | 47.20 | 46.56 | 47.14 | +1.713% | 1,612 | +1.161% |
| 2026-06-10 | 46.26 | 46.67 | 46.26 | 46.35 | -0.073% | 1,080 | +2.894% |
| 2026-06-09 | 46.51 | 46.51 | 46.29 | 46.38 | +0.925% | 568 | +2.818% |
| 2026-06-08 | 45.96 | 45.96 | 45.96 | 45.96 | +0.468% | 176 | +3.770% |
| 2026-06-05 | 46.25 | 46.25 | 45.66 | 45.74 | -0.801% | 1,205 | +4.255% |
| 2026-06-04 | 46.17 | 46.19 | 45.98 | 46.11 | +1.075% | 5,751 | +3.420% |
| 2026-06-03 | 45.61 | 45.63 | 45.49 | 45.62 | -0.808% | 19,929 | +4.532% |
| 2026-06-02 | 45.78 | 45.99 | 45.69 | 45.99 | +0.775% | 1,032 | +3.688% |
| 2026-06-01 | 45.19 | 45.64 | 45.19 | 45.64 | +0.051% | 1,889 | +4.492% |
| 2026-05-29 | 45.62 | 45.62 | 45.62 | 45.62 | -0.724% | 115 | +4.545% |
| 2026-05-28 | 46.08 | 46.09 | 45.95 | 45.95 | -0.242% | 1,105 | +3.788% |
| 2026-05-27 | 46.35 | 46.42 | 46.06 | 46.06 | -0.171% | 2,232 | +3.537% |
| 2026-05-26 | 45.85 | 46.14 | 45.85 | 46.14 | +1.405% | 1,129 | +3.360% |
| 2026-05-22 | 45.55 | 45.55 | 45.50 | 45.50 | +0.709% | 349 | +4.812% |
| 2026-05-21 | 44.90 | 45.18 | 44.72 | 45.18 | +0.057% | 2,397 | +5.556% |
| 2026-05-20 | 44.24 | 45.15 | 44.24 | 45.15 | +1.722% | 7,364 | +5.616% |
| 2026-05-19 | 44.51 | 44.58 | 44.39 | 44.39 | -0.886% | 2,302 | +7.434% |
| 2026-05-18 | 44.53 | 44.91 | 44.53 | 44.79 | +0.984% | 18,107 | +6.483% |
| 2026-05-15 | 44.50 | 44.60 | 44.35 | 44.35 | -1.224% | 3,095 | +7.531% |
| 2026-05-14 | 45.10 | 45.10 | 44.90 | 44.90 | +0.425% | 12,164 | +6.214% |
| 2026-05-13 | 44.57 | 44.71 | 44.52 | 44.71 | -0.905% | 3,512 | +6.666% |
| 2026-05-12 | 45.22 | 45.22 | 44.87 | 45.12 | -0.671% | 14,934 | +5.700% |
| 2026-05-11 | 46.03 | 46.03 | 45.41 | 45.42 | -1.297% | 836 | +4.991% |
| 2026-05-08 | 46.22 | 46.22 | 45.98 | 46.02 | +0.086% | 2,376 | +3.629% |
| 2026-05-07 | 46.23 | 46.23 | 45.98 | 45.98 | -0.556% | 705 | +3.718% |
| 2026-05-06 | 46.51 | 46.51 | 46.13 | 46.24 | +0.087% | 2,004 | +3.141% |
| 2026-05-05 | 45.88 | 46.27 | 45.80 | 46.20 | +1.387% | 22,665 | +3.231% |
| 2026-05-04 | 46.03 | 46.03 | 45.57 | 45.57 | -1.105% | 607 | +4.663% |
| 2026-05-01 | 46.07 | 46.07 | 46.07 | 46.07 | -0.068% | 298 | +3.506% |
| 2026-04-30 | 45.91 | 46.11 | 45.88 | 46.11 | +1.031% | 3,614 | +3.435% |
| 2026-04-29 | 45.90 | 46.00 | 45.53 | 45.64 | -0.868% | 1,868 | +4.502% |
| 2026-04-28 | 45.98 | 46.07 | 45.96 | 46.03 | -0.293% | 1,837 | +3.595% |
| 2026-04-27 | 46.24 | 46.27 | 46.17 | 46.17 | +0.002% | 685 | +3.292% |
| 2026-04-24 | 45.74 | 46.17 | 45.74 | 46.17 | +0.695% | 952 | +3.294% |
| 2026-04-23 | 45.86 | 45.86 | 45.66 | 45.85 | -0.019% | 1,440 | +4.011% |
| 2026-04-22 | 46.22 | 46.22 | 45.86 | 45.86 | -0.024% | 805 | +3.992% |
| 2026-04-21 | 46.35 | 46.40 | 45.87 | 45.87 | -0.616% | 2,408 | +3.967% |
| 2026-04-20 | 46.21 | 46.21 | 46.16 | 46.16 | +0.126% | 1,997 | +3.326% |
| 2026-04-17 | 45.66 | 46.34 | 45.66 | 46.10 | +2.029% | 1,899 | +3.456% |
| 2026-04-16 | 45.15 | 45.18 | 45.05 | 45.18 | +0.264% | 1,158 | +5.556% |
| 2026-04-15 | 45.02 | 45.06 | 44.98 | 45.06 | -0.020% | 1,374 | +5.835% |
| 2026-04-14 | 45.00 | 45.11 | 44.94 | 45.07 | +0.466% | 1,732 | +5.814% |
| 2026-04-13 | 44.34 | 44.86 | 44.34 | 44.86 | +0.861% | 1,412 | +6.307% |
| 2026-04-10 | 44.67 | 44.67 | 44.46 | 44.48 | -0.701% | 1,079 | +7.222% |
| 2026-04-09 | 44.35 | 44.91 | 44.35 | 44.79 | +0.538% | 2,319 | +6.470% |
| 2026-04-08 | 44.59 | 44.74 | 44.52 | 44.55 | +2.655% | 1,919 | +7.043% |
| 2026-04-07 | 43.31 | 43.41 | 43.22 | 43.40 | +0.018% | 2,278 | +9.885% |
| 2026-04-06 | 43.18 | 43.39 | 43.18 | 43.39 | +0.491% | 6,569 | +9.905% |
| 2026-04-02 | 42.48 | 43.19 | 42.48 | 43.18 | +0.292% | 4,594 | +10.445% |
| 2026-04-01 | 42.86 | 43.33 | 42.86 | 43.05 | +0.877% | 18,073 | +10.767% |
| 2026-03-31 | 42.46 | 42.84 | 42.29 | 42.68 | +1.704% | 2,721 | +11.739% |
| 2026-03-30 | 42.50 | 42.50 | 41.91 | 41.96 | -0.321% | 2,295 | +13.643% |
| 2026-03-27 | 42.57 | 42.57 | 42.10 | 42.10 | -1.497% | 2,685 | +13.278% |
| 2026-03-26 | 43.22 | 43.22 | 42.74 | 42.74 | -0.879% | 2,021 | +11.582% |
| 2026-03-25 | 43.43 | 43.43 | 42.83 | 43.12 | +0.529% | 3,890 | +10.601% |
| 2026-03-24 | 42.47 | 43.10 | 42.44 | 42.89 | +0.215% | 16,881 | +11.186% |
| 2026-03-23 | 42.60 | 43.14 | 42.60 | 42.80 | +2.396% | 4,152 | +11.425% |
| 2026-03-20 | 42.00 | 42.13 | 41.74 | 41.80 | -2.237% | 9,939 | +14.095% |
| 2026-03-19 | 42.57 | 42.76 | 42.42 | 42.76 | +0.482% | 1,772 | +11.543% |
| 2026-03-18 | 42.94 | 42.94 | 42.55 | 42.55 | -1.196% | 768 | +12.080% |
| 2026-03-17 | 43.24 | 43.24 | 43.01 | 43.06 | +0.063% | 3,699 | +10.740% |
| 2026-03-16 | 43.23 | 43.23 | 43.04 | 43.04 | +0.591% | 958 | +10.809% |
| 2026-03-13 | 43.19 | 43.19 | 42.62 | 42.79 | +0.017% | 1,137 | +11.464% |
| 2026-03-12 | 43.03 | 43.11 | 42.71 | 42.78 | -1.649% | 6,545 | +11.483% |
| 2026-03-11 | 43.61 | 43.61 | 43.27 | 43.50 | -0.537% | 1,406 | +9.645% |
| 2026-03-10 | 43.94 | 44.37 | 43.73 | 43.73 | -0.737% | 5,812 | +9.056% |
| 2026-03-09 | 43.40 | 44.05 | 43.20 | 44.05 | +0.261% | 1,629 | +8.252% |
| 2026-03-06 | 43.94 | 43.98 | 43.64 | 43.94 | -1.634% | 3,625 | +8.534% |
| 2026-03-05 | 45.08 | 45.08 | 44.55 | 44.67 | -1.867% | 2,056 | +6.761% |
| 2026-03-04 | 45.16 | 45.57 | 45.16 | 45.52 | +0.530% | 7,946 | +4.767% |
| 2026-03-03 | 44.58 | 45.31 | 44.32 | 45.28 | -0.505% | 6,415 | +5.322% |
| 2026-03-02 | 44.82 | 45.56 | 44.82 | 45.51 | +0.326% | 232,823 | +4.790% |
| 2026-02-27 | 45.35 | 45.41 | 45.11 | 45.36 | -1.166% | 9,573 | +5.132% |
| 2026-02-26 | 45.56 | 45.94 | 45.53 | 45.90 | +1.080% | 1,893 | +3.906% |
| 2026-02-25 | 45.35 | 45.42 | 44.91 | 45.41 | +0.743% | 6,033 | +5.028% |
| 2026-02-24 | 44.92 | 45.11 | 44.92 | 45.07 | +0.968% | 1,419 | +5.808% |
| 2026-02-23 | 45.36 | 45.36 | 44.48 | 44.64 | -2.019% | 2,629 | +6.832% |
| 2026-02-20 | 45.11 | 45.58 | 45.11 | 45.56 | +0.652% | 4,196 | +4.675% |
| 2026-02-19 | 45.21 | 45.27 | 45.20 | 45.26 | +0.044% | 8,754 | +5.358% |
| 2026-02-18 | 45.30 | 45.67 | 45.20 | 45.24 | +0.033% | 11,786 | +5.404% |
| 2026-02-17 | 45.11 | 45.43 | 45.11 | 45.23 | -0.147% | 14,018 | +5.439% |
| 2026-02-13 | 45.08 | 45.49 | 44.93 | 45.30 | +0.959% | 240,681 | +5.284% |
| 2026-02-12 | 45.43 | 45.48 | 44.72 | 44.87 | -1.302% | 5,969 | +6.294% |
| 2026-02-11 | 45.94 | 45.94 | 45.41 | 45.46 | -0.530% | 2,384 | +4.910% |
| 2026-02-10 | 45.92 | 45.93 | 45.70 | 45.70 | +0.006% | 2,927 | +4.354% |
| 2026-02-09 | 45.73 | 45.81 | 45.70 | 45.70 | -0.367% | 4,296 | +4.360% |
| 2026-02-06 | 45.44 | 45.87 | 45.44 | 45.87 | +2.076% | 470 | +3.977% |
| 2026-02-05 | 44.68 | 44.98 | 44.68 | 44.93 | -0.042% | 1,204 | +6.136% |
| 2026-02-04 | 45.21 | 45.21 | 44.75 | 44.95 | +0.564% | 1,118 | +6.090% |
| 2026-02-03 | 45.19 | 45.19 | 44.37 | 44.70 | -0.953% | 4,211 | +6.689% |
| 2026-02-02 | 44.49 | 45.31 | 44.49 | 45.13 | +1.340% | 4,706 | +5.673% |
| 2026-01-30 | 44.55 | 44.61 | 44.10 | 44.53 | -0.105% | 4,800 | +7.088% |
| 2026-01-29 | 44.55 | 44.59 | 44.29 | 44.58 | +0.346% | 17,134 | +6.976% |
| 2026-01-28 | 44.51 | 44.59 | 44.43 | 44.43 | -0.624% | 1,777 | +7.347% |
| 2026-01-27 | 44.55 | 44.70 | 44.55 | 44.70 | -0.758% | 394 | +6.677% |
| 2026-01-26 | 44.93 | 45.17 | 44.86 | 45.05 | +0.438% | 22,452 | +5.868% |
| 2026-01-23 | 45.52 | 45.52 | 44.74 | 44.85 | -1.561% | 12,760 | +6.332% |
| 2026-01-22 | 45.59 | 45.59 | 45.54 | 45.56 | +0.225% | 1,532 | +4.672% |
| 2026-01-21 | 44.93 | 45.46 | 44.86 | 45.46 | +2.153% | 2,672 | +4.907% |
| 2026-01-20 | 44.33 | 44.71 | 44.33 | 44.50 | -1.124% | 4,875 | +7.166% |
| 2026-01-16 | 45.22 | 45.22 | 44.98 | 45.01 | -0.427% | 1,903 | +5.961% |
| 2026-01-15 | 45.25 | 45.30 | 45.20 | 45.20 | +1.266% | 6,400 | +5.509% |
| 2026-01-14 | 44.51 | 44.67 | 44.51 | 44.63 | +0.451% | 1,955 | +6.845% |
| 2026-01-13 | 44.59 | 44.59 | 44.43 | 44.43 | -0.327% | 744 | +7.327% |
| 2026-01-12 | 44.40 | 44.66 | 44.36 | 44.58 | -0.142% | 1,682 | +6.976% |
| 2026-01-09 | 44.44 | 44.86 | 44.44 | 44.64 | -0.149% | 4,259 | +6.824% |
| 2026-01-08 | 43.98 | 44.71 | 43.98 | 44.71 | +1.527% | 11,940 | +6.665% |
| 2026-01-07 | 44.35 | 44.35 | 43.81 | 44.04 | -0.410% | 3,644 | +8.294% |
| 2026-01-06 | 43.70 | 44.22 | 43.70 | 44.22 | +0.998% | 6,884 | +7.850% |
| 2026-01-05 | 43.65 | 43.95 | 43.58 | 43.78 | +1.355% | 2,690 | +8.926% |
| 2026-01-02 | 43.43 | 43.43 | 43.06 | 43.20 | +0.005% | 2,178 | +10.402% |
| 2025-12-31 | 43.56 | 43.56 | 43.19 | 43.19 | -0.888% | 726 | +10.408% |
| 2025-12-30 | 43.71 | 43.71 | 43.58 | 43.58 | -0.573% | 2,619 | +9.428% |
| 2025-12-29 | 43.90 | 44.03 | 43.77 | 43.83 | -0.315% | 1,785 | +8.801% |
| 2025-12-26 | 43.93 | 43.97 | 43.91 | 43.97 | -0.108% | 2,620 | +8.459% |
| 2025-12-24 | 43.98 | 44.02 | 43.97 | 44.02 | +0.323% | 438 | +8.342% |
| 2025-12-23 | 43.90 | 43.93 | 43.88 | 43.88 | -0.508% | 2,181 | +8.691% |
| 2025-12-22 | 44.18 | 44.25 | 44.10 | 44.10 | +0.486% | 1,066 | +8.139% |
| 2025-12-19 | 43.94 | 43.95 | 43.89 | 43.89 | -0.568% | 583 | +8.665% |
| 2025-12-18 | 44.37 | 44.37 | 44.14 | 44.14 | +0.263% | 545 | +8.048% |
| 2025-12-17 | 44.29 | 44.63 | 44.02 | 44.02 | -0.482% | 3,457 | +8.332% |
| 2025-12-16 | 44.37 | 44.37 | 44.24 | 44.24 | -0.277% | 1,819 | +7.810% |
| 2025-12-15 | 44.51 | 44.51 | 44.33 | 44.36 | +0.046% | 758 | +7.511% |
| 2025-12-12 | 44.62 | 44.62 | 44.34 | 44.34 | -0.368% | 981 | +7.561% |
| 2025-12-11 | 44.34 | 44.57 | 44.30 | 44.50 | +0.934% | 10,473 | +7.165% |
| 2025-12-10 | 43.25 | 44.09 | 43.25 | 44.09 | +1.542% | 793 | +8.166% |
| 2025-12-09 | 43.36 | 43.52 | 43.36 | 43.42 | +0.624% | 1,561 | +9.834% |
| 2025-12-08 | 43.34 | 43.36 | 43.15 | 43.15 | -0.284% | 1,376 | +10.519% |
| 2025-12-05 | 43.45 | 43.45 | 43.27 | 43.27 | -0.099% | 2,826 | +10.205% |
| 2025-12-04 | 43.26 | 43.52 | 43.26 | 43.32 | -0.282% | 4,615 | +10.096% |
| 2025-12-03 | 42.96 | 43.47 | 42.96 | 43.44 | +1.163% | 49,108 | +9.786% |
| 2025-12-02 | 43.28 | 43.28 | 42.94 | 42.94 | -0.045% | 2,503 | +11.062% |
| 2025-12-01 | 43.06 | 43.24 | 42.96 | 42.96 | -0.349% | 4,286 | +11.012% |
| 2025-11-28 | 43.18 | 43.18 | 43.07 | 43.11 | -0.218% | 524 | +10.624% |
| 2025-11-26 | 43.11 | 43.27 | 43.11 | 43.20 | +0.458% | 859 | +10.382% |
| 2025-11-25 | 42.65 | 43.06 | 42.65 | 43.01 | +2.203% | 1,495 | +10.888% |
| 2025-11-24 | 41.97 | 42.08 | 41.75 | 42.08 | +0.546% | 1,308 | +13.331% |
| 2025-11-21 | 41.02 | 41.98 | 41.02 | 41.85 | +2.689% | 2,602 | +13.951% |
| 2025-11-20 | 41.58 | 41.58 | 40.76 | 40.76 | -0.946% | 1,108 | +17.015% |
| 2025-11-19 | 41.18 | 41.19 | 41.14 | 41.14 | -0.294% | 1,217 | +15.909% |
| 2025-11-18 | 40.93 | 41.27 | 40.93 | 41.27 | +0.171% | 4,263 | +15.568% |
| 2025-11-17 | 41.90 | 41.90 | 41.20 | 41.20 | -2.002% | 766 | +15.765% |
| 2025-11-14 | 41.62 | 42.04 | 41.62 | 42.04 | -0.147% | 4,800 | +13.448% |
| 2025-11-13 | 42.61 | 42.79 | 42.07 | 42.10 | -1.547% | 6,624 | +13.281% |
| 2025-11-12 | 42.91 | 43.01 | 42.76 | 42.76 | -0.044% | 2,674 | +11.529% |
| 2025-11-11 | 42.67 | 42.78 | 42.58 | 42.78 | +0.444% | 3,876 | +11.480% |
| 2025-11-10 | 42.46 | 42.59 | 42.34 | 42.59 | +0.696% | 1,866 | +11.975% |
| 2025-11-07 | 41.93 | 42.30 | 41.91 | 42.30 | +0.636% | 4,296 | +12.754% |
| 2025-11-06 | 42.33 | 42.41 | 42.03 | 42.03 | -1.434% | 6,479 | +13.471% |
| 2025-11-05 | 42.54 | 42.65 | 42.53 | 42.64 | +1.215% | 1,985 | +11.843% |
| 2025-11-04 | 41.97 | 42.27 | 41.97 | 42.13 | -0.577% | 1,951 | +13.203% |
| 2025-11-03 | 42.30 | 42.37 | 41.96 | 42.37 | +0.069% | 6,759 | +12.549% |
| 2025-10-31 | 42.49 | 42.49 | 42.25 | 42.34 | -0.460% | 2,838 | +12.627% |
| 2025-10-30 | 42.57 | 43.01 | 42.54 | 42.54 | -0.493% | 3,726 | +12.109% |
| 2025-10-29 | 43.61 | 43.61 | 42.75 | 42.75 | -2.219% | 3,418 | +11.556% |
| 2025-10-28 | 43.67 | 43.93 | 43.67 | 43.72 | -0.682% | 2,190 | +9.081% |
| 2025-10-27 | 44.45 | 44.45 | 44.02 | 44.02 | -0.238% | 7,523 | +8.337% |
| 2025-10-24 | 44.38 | 44.38 | 44.11 | 44.13 | +0.498% | 8,042 | +8.079% |
| 2025-10-23 | 43.80 | 43.98 | 43.59 | 43.91 | +0.685% | 6,623 | +8.617% |
| 2025-10-22 | 43.72 | 43.78 | 43.47 | 43.61 | -0.484% | 5,125 | +9.361% |
| 2025-10-21 | 43.74 | 43.88 | 43.56 | 43.82 | +0.435% | 4,165 | +8.832% |
| 2025-10-20 | 43.42 | 43.65 | 43.42 | 43.63 | +1.363% | 3,666 | +9.306% |
| 2025-10-17 | 42.99 | 43.08 | 42.89 | 43.04 | +0.140% | 5,709 | +10.795% |
| 2025-10-16 | 43.45 | 43.52 | 42.92 | 42.98 | -0.960% | 2,639 | +10.950% |
| 2025-10-15 | 43.57 | 43.57 | 43.28 | 43.40 | +0.515% | 2,891 | +9.885% |
| 2025-10-14 | 42.70 | 43.18 | 42.70 | 43.18 | +1.246% | 1,916 | +10.451% |
| 2025-10-13 | 42.71 | 42.71 | 42.57 | 42.65 | +1.278% | 903 | +11.827% |
| 2025-10-10 | 43.07 | 43.12 | 42.11 | 42.11 | -2.260% | 4,025 | +13.256% |
| 2025-10-09 | 43.53 | 43.53 | 43.05 | 43.08 | -0.939% | 8,349 | +10.697% |
| 2025-10-08 | 43.38 | 43.49 | 43.38 | 43.49 | +0.774% | 10,866 | +9.657% |
| 2025-10-07 | 43.86 | 43.86 | 43.14 | 43.16 | -1.112% | 6,380 | +10.506% |
| 2025-10-06 | 43.92 | 43.92 | 43.64 | 43.64 | -0.467% | 4,249 | +9.277% |
| 2025-10-03 | 44.03 | 44.29 | 43.84 | 43.85 | +0.002% | 4,941 | +8.767% |
| 2025-10-02 | 43.68 | 43.85 | 43.57 | 43.85 | +0.172% | 1,213 | +8.769% |
| 2025-10-01 | 43.68 | 43.86 | 43.68 | 43.77 | -0.417% | 3,780 | +8.956% |
| 2025-09-30 | 43.83 | 43.95 | 43.69 | 43.95 | +0.193% | 2,063 | +8.502% |
| 2025-09-29 | 44.31 | 44.31 | 43.80 | 43.87 | -0.383% | 7,528 | +8.712% |
| 2025-09-26 | 43.79 | 44.04 | 43.79 | 44.04 | +1.006% | 35,447 | +8.296% |
| 2025-09-25 | 43.57 | 43.64 | 43.53 | 43.60 | -0.551% | 4,547 | +9.384% |
| 2025-09-24 | 44.20 | 44.31 | 43.84 | 43.84 | -0.859% | 9,119 | +8.782% |
| 2025-09-23 | 44.40 | 44.54 | 44.15 | 44.22 | -0.405% | 18,459 | +7.847% |
| 2025-09-22 | 44.11 | 44.41 | 44.11 | 44.40 | +0.440% | 2,418 | +7.410% |
| 2025-09-19 | 44.52 | 44.52 | 44.20 | 44.21 | -1.558% | 6,773 | +7.883% |
| 2025-09-18 | 44.39 | 44.93 | 44.24 | 44.91 | +1.895% | 90,004 | +6.202% |
| 2025-09-17 | 44.27 | 44.56 | 43.97 | 44.07 | 0.000% | 3,054 | +8.214% |
| 2025-09-16 | 43.89 | 44.07 | 43.81 | 44.07 | -0.068% | 3,472 | +8.214% |
| 2025-09-15 | 44.32 | 44.41 | 44.10 | 44.10 | -0.014% | 5,783 | +8.141% |
| 2025-09-12 | 44.44 | 44.44 | 44.11 | 44.11 | -1.354% | 680 | +8.126% |
| 2025-09-11 | 43.84 | 44.71 | 43.84 | 44.71 | +2.268% | 21,594 | +6.661% |
| 2025-09-10 | 43.68 | 43.72 | 43.68 | 43.72 | -0.431% | 1,733 | +9.081% |
| 2025-09-09 | 44.02 | 44.02 | 43.84 | 43.91 | -0.926% | 1,297 | +8.610% |
| 2025-09-08 | 44.04 | 44.32 | 44.04 | 44.32 | +0.189% | 5,154 | +7.604% |
| 2025-09-05 | 44.47 | 44.52 | 44.15 | 44.24 | +0.083% | 1,877 | +7.808% |
| 2025-09-04 | 43.77 | 44.20 | 43.77 | 44.20 | +1.375% | 2,278 | +7.897% |
| 2025-09-03 | 43.69 | 43.71 | 43.44 | 43.60 | +0.022% | 6,179 | +9.381% |
| 2025-09-02 | 43.38 | 43.59 | 43.38 | 43.59 | -0.592% | 1,955 | +9.406% |
| 2025-08-29 | 43.94 | 43.94 | 43.76 | 43.85 | -0.499% | 1,308 | +8.758% |
| 2025-08-28 | 44.01 | 44.11 | 44.01 | 44.07 | -0.228% | 806 | +8.216% |
| 2025-08-27 | 43.71 | 44.17 | 43.71 | 44.17 | +0.851% | 3,573 | +7.969% |
| 2025-08-26 | 43.75 | 43.90 | 43.67 | 43.80 | +0.294% | 13,498 | +8.888% |
| 2025-08-25 | 43.89 | 43.91 | 43.65 | 43.67 | -0.880% | 152,112 | +9.208% |
| 2025-08-22 | 42.98 | 44.10 | 42.98 | 44.06 | +3.264% | 249,031 | +8.247% |
| 2025-08-21 | 42.59 | 42.70 | 42.59 | 42.66 | +0.048% | 2,641 | +11.781% |
| 2025-08-20 | 42.64 | 42.67 | 42.50 | 42.64 | -0.287% | 5,600 | +11.834% |
| 2025-08-19 | 43.08 | 43.08 | 42.70 | 42.77 | +0.046% | 8,319 | +11.513% |
| 2025-08-18 | 42.70 | 42.77 | 42.70 | 42.75 | +0.302% | 4,672 | +11.564% |
| 2025-08-15 | 42.60 | 42.69 | 42.56 | 42.62 | -0.610% | 6,099 | +11.901% |
| 2025-08-14 | 43.05 | 43.05 | 42.77 | 42.88 | -1.426% | 2,442 | +11.218% |
| 2025-08-13 | 43.31 | 43.50 | 43.30 | 43.50 | +1.945% | 3,185 | +9.632% |
| 2025-08-12 | 41.85 | 42.67 | 41.83 | 42.67 | +2.770% | 2,875 | +11.765% |
| 2025-08-11 | 41.73 | 41.73 | 41.52 | 41.52 | +0.128% | 2,457 | +14.860% |
| 2025-08-08 | 41.65 | 41.65 | 41.46 | 41.47 | +0.362% | 3,570 | +15.007% |
| 2025-08-07 | 41.61 | 41.61 | 41.22 | 41.32 | -0.240% | 4,645 | +15.423% |
| 2025-08-06 | 41.36 | 41.42 | 41.24 | 41.42 | +0.450% | 3,745 | +15.145% |
| 2025-08-05 | 41.06 | 41.29 | 41.06 | 41.23 | +0.108% | 3,285 | +15.664% |
| 2025-08-04 | 40.79 | 41.20 | 40.79 | 41.19 | +1.722% | 2,687 | +15.788% |
| 2025-08-01 | 40.41 | 40.50 | 40.26 | 40.49 | -1.244% | 3,519 | +17.782% |
| 2025-07-31 | 41.11 | 41.32 | 40.97 | 41.00 | -0.750% | 13,828 | +16.317% |
| 2025-07-30 | 41.60 | 41.84 | 41.31 | 41.31 | -0.201% | 827 | +15.444% |
| 2025-07-29 | 41.63 | 41.63 | 41.33 | 41.39 | -0.118% | 10,551 | +15.212% |
| 2025-07-28 | 41.69 | 41.69 | 41.44 | 41.44 | -0.107% | 2,878 | +15.076% |
| 2025-07-25 | 41.36 | 41.49 | 41.36 | 41.49 | +0.403% | 1,311 | +14.953% |
| 2025-07-24 | 41.62 | 41.62 | 41.30 | 41.32 | -1.722% | 1,809 | +15.416% |
| 2025-07-23 | 41.87 | 42.04 | 41.77 | 42.04 | +1.207% | 5,526 | +13.429% |
| 2025-07-22 | 41.09 | 41.62 | 41.09 | 41.54 | +0.918% | 4,298 | +14.798% |
| 2025-07-21 | 41.26 | 41.51 | 41.13 | 41.16 | -0.200% | 20,324 | +15.853% |
| 2025-07-18 | 41.67 | 41.67 | 41.13 | 41.25 | -0.720% | 8,182 | +15.621% |
| 2025-07-17 | 41.44 | 41.60 | 41.42 | 41.55 | +0.943% | 7,091 | +14.789% |
| 2025-07-16 | 41.11 | 41.22 | 40.72 | 41.16 | +0.411% | 4,037 | +15.871% |
| 2025-07-15 | 41.96 | 41.96 | 40.99 | 40.99 | -1.798% | 4,416 | +16.347% |
| 2025-07-14 | 41.37 | 41.74 | 41.37 | 41.74 | +0.470% | 26,758 | +14.255% |
| 2025-07-11 | 42.05 | 42.05 | 41.54 | 41.54 | -1.451% | 5,958 | +14.793% |
| 2025-07-10 | 42.07 | 42.47 | 41.88 | 42.16 | +0.300% | 5,807 | +13.127% |
| 2025-07-09 | 42.03 | 42.04 | 41.57 | 42.03 | +0.576% | 23,650 | +13.467% |
| 2025-07-08 | 41.77 | 42.00 | 41.77 | 41.79 | +0.529% | 21,894 | +14.120% |
| 2025-07-07 | 42.07 | 42.21 | 41.47 | 41.57 | -1.469% | 15,653 | +14.724% |
| 2025-07-03 | 42.03 | 42.25 | 42.01 | 42.19 | +0.787% | 21,420 | +13.038% |
| 2025-07-02 | 41.52 | 41.86 | 41.52 | 41.86 | +0.661% | 15,263 | +13.927% |
| 2025-07-01 | 41.04 | 41.79 | 41.04 | 41.59 | +1.153% | 6,097 | +14.681% |
| 2025-06-30 | 41.12 | 41.18 | 40.90 | 41.11 | +0.218% | 21,476 | +16.003% |
| 2025-06-27 | 41.16 | 41.18 | 40.78 | 41.02 | +0.044% | 3,190 | +16.256% |
| 2025-06-26 | 40.67 | 41.00 | 40.64 | 41.00 | +1.142% | 923 | +16.307% |
| 2025-06-25 | 40.80 | 40.80 | 40.54 | 40.54 | -1.138% | 1,522 | +17.635% |
| 2025-06-24 | 41.13 | 41.13 | 40.81 | 41.01 | +0.729% | 4,739 | +16.297% |
| 2025-06-23 | 40.32 | 40.71 | 40.16 | 40.71 | +0.869% | 1,347 | +17.144% |
| 2025-06-20 | 40.53 | 40.66 | 40.29 | 40.36 | -0.026% | 3,401 | +18.162% |
| 2025-06-18 | 40.38 | 40.50 | 40.37 | 40.37 | +0.264% | 1,971 | +18.131% |
| 2025-06-17 | 40.43 | 40.52 | 40.26 | 40.26 | -0.560% | 3,066 | +18.442% |
| 2025-06-16 | 40.54 | 40.57 | 40.49 | 40.49 | +1.125% | 844 | +17.779% |
| 2025-06-13 | 40.45 | 40.45 | 40.04 | 40.04 | -1.725% | 1,064 | +19.104% |
| 2025-06-12 | 40.71 | 40.77 | 40.71 | 40.74 | -0.478% | 1,871 | +17.050% |
| 2025-06-11 | 41.34 | 41.34 | 40.94 | 40.94 | -0.455% | 1,875 | +16.490% |
| 2025-06-10 | 41.21 | 41.25 | 41.09 | 41.13 | +0.087% | 2,242 | +15.960% |
| 2025-06-09 | 41.00 | 41.15 | 41.00 | 41.09 | +0.432% | 689 | +16.061% |
| 2025-06-06 | 41.06 | 41.06 | 40.81 | 40.91 | +1.110% | 955 | +16.562% |
| 2025-06-05 | 40.31 | 40.62 | 40.31 | 40.46 | -0.099% | 1,981 | +17.857% |
| 2025-06-04 | 40.55 | 40.64 | 40.50 | 40.50 | -0.366% | 1,220 | +17.739% |
| 2025-06-03 | 40.52 | 40.68 | 40.52 | 40.65 | +0.888% | 2,246 | +17.309% |
| 2025-06-02 | 40.23 | 40.35 | 40.02 | 40.30 | -0.525% | 3,179 | +18.351% |
| 2025-05-30 | 40.33 | 40.58 | 40.18 | 40.51 | +0.217% | 2,234 | +17.730% |
| 2025-05-29 | 40.30 | 40.43 | 40.24 | 40.42 | +0.488% | 4,588 | +17.986% |
| 2025-05-28 | 40.65 | 40.65 | 40.22 | 40.22 | -0.905% | 1,150 | +18.562% |
| 2025-05-27 | 40.32 | 40.59 | 40.32 | 40.59 | +2.182% | 2,291 | +17.490% |
| 2025-05-23 | 39.54 | 39.82 | 39.54 | 39.72 | -0.427% | 4,603 | +20.054% |
| 2025-05-22 | 39.82 | 40.05 | 39.82 | 39.89 | -0.538% | 2,698 | +19.541% |
| 2025-05-21 | 40.63 | 40.68 | 40.09 | 40.11 | -2.233% | 7,864 | +18.898% |
| 2025-05-20 | 41.12 | 41.18 | 40.99 | 41.03 | -0.277% | 3,084 | +16.243% |
| 2025-05-19 | 40.89 | 41.14 | 40.89 | 41.14 | -0.339% | 26,522 | +15.921% |
| 2025-05-16 | 40.97 | 41.28 | 40.97 | 41.28 | +1.176% | 5,865 | +15.528% |
| 2025-05-15 | 40.55 | 40.85 | 40.55 | 40.80 | +0.656% | 1,012 | +16.887% |
| 2025-05-14 | 40.72 | 40.72 | 40.53 | 40.53 | -0.998% | 2,161 | +17.654% |
| 2025-05-13 | 40.94 | 41.01 | 40.94 | 40.94 | +0.621% | 1,131 | +16.480% |
| 2025-05-12 | 40.90 | 40.90 | 40.40 | 40.69 | +2.851% | 6,586 | +17.203% |
| 2025-05-09 | 39.61 | 39.61 | 39.56 | 39.56 | -0.050% | 351 | +20.544% |
| 2025-05-08 | 39.34 | 39.75 | 39.34 | 39.58 | +1.291% | 1,277 | +20.484% |
| 2025-05-07 | 39.18 | 39.18 | 38.91 | 39.08 | +0.107% | 2,081 | +22.040% |
| 2025-05-06 | 39.03 | 39.06 | 38.90 | 39.04 | -0.071% | 1,281 | +22.170% |
| 2025-05-05 | 39.17 | 39.24 | 39.06 | 39.06 | -0.518% | 12,779 | +22.083% |
| 2025-05-02 | 39.24 | 39.30 | 39.20 | 39.27 | +1.941% | 4,284 | +21.451% |
| 2025-05-01 | 38.41 | 38.55 | 38.41 | 38.52 | +0.551% | 928 | +23.808% |
| 2025-04-30 | 37.84 | 38.31 | 37.66 | 38.31 | -0.575% | 1,395 | +24.490% |
| 2025-04-29 | 38.15 | 38.53 | 38.06 | 38.53 | +0.837% | 3,905 | +23.774% |
| 2025-04-28 | 38.32 | 38.36 | 37.88 | 38.21 | +0.218% | 3,100 | +24.810% |
| 2025-04-25 | 37.96 | 38.13 | 37.96 | 38.13 | -0.109% | 3,277 | +25.082% |
| 2025-04-24 | 37.86 | 38.20 | 37.86 | 38.17 | +1.431% | 1,443 | +24.946% |
| 2025-04-23 | 38.36 | 38.36 | 37.50 | 37.63 | +1.123% | 1,415 | +26.734% |
| 2025-04-22 | 36.73 | 37.28 | 36.70 | 37.21 | +2.306% | 3,766 | +28.158% |
| 2025-04-21 | 36.67 | 36.67 | 36.09 | 36.37 | -1.974% | 2,155 | +31.113% |
| 2025-04-17 | 36.96 | 37.16 | 36.96 | 37.11 | +0.801% | 1,885 | +28.525% |
| 2025-04-16 | 37.07 | 37.14 | 36.81 | 36.81 | -1.192% | 2,280 | +29.555% |
| 2025-04-15 | 37.51 | 37.59 | 37.23 | 37.25 | 0.000% | 2,986 | +28.010% |