Dark

FLQS
Franklin U.S. Small Cap Multifactor Index ETF
stock BATS ETF

At Close

Jul 27, 2026

49.43USD+1.139%(+0.56)10,034

49.80Bid 49.87Ask 0.07Spread

Pre-market

0.00USD-100.000%(-48.88)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

49.98USD+2.838%(+1.38)4

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	49.685000	49.979300	49.685000	49.9793	+1.101%	563	0.000%
2026-07-27	49.434800	49.434800	49.434800	49.4348	+1.139%	197	+1.101%
2026-07-24	48.980000	48.980000	48.878000	48.8780	+0.673%	866	+2.253%
2026-07-23	48.560000	48.560000	48.440000	48.5513	-0.842%	1,918	+2.941%
2026-07-22	49.290000	49.290000	48.851000	48.9638	-0.942%	784	+2.074%
2026-07-21	49.310000	49.429200	49.310000	49.4292	+0.140%	886	+1.113%
2026-07-20	49.698000	49.698000	49.360200	49.3602	-0.536%	2,163	+1.254%
2026-07-17	49.609000	49.626300	49.540000	49.6263	-0.608%	909	+0.711%
2026-07-16	49.576000	50.035000	49.576000	49.9299	+1.521%	1,407	+0.099%
2026-07-15	49.360000	49.360000	49.182000	49.1820	+0.249%	794	+1.621%
2026-07-14	49.069900	49.080000	49.000000	49.0600	+0.126%	2,567	+1.874%
2026-07-13	48.920000	49.245200	48.920000	48.9982	-0.195%	1,688	+2.002%
2026-07-10	49.080000	49.120000	48.840000	49.0939	+0.272%	842	+1.803%
2026-07-09	48.750900	48.960800	48.750900	48.9608	+0.757%	5,019	+2.080%
2026-07-08	48.719900	48.719900	48.560100	48.5930	-1.359%	7,836	+2.853%
2026-07-07	49.380000	49.380000	49.262600	49.2626	+0.003%	1,095	+1.455%
2026-07-06	49.230000	49.315000	49.120000	49.2612	+0.363%	2,758	+1.458%
2026-07-02	48.920000	49.083100	48.910000	49.0831	+0.068%	1,041	+1.826%
2026-07-01	48.810000	49.335000	48.810000	49.0499	+0.518%	4,505	+1.895%
2026-06-30	48.690000	48.905000	48.690000	48.7971	+0.438%	20,364	+2.423%
2026-06-29	48.960000	48.960000	48.400000	48.5841	-0.483%	2,208	+2.872%
2026-06-26	48.380000	48.820000	48.380000	48.8200	+0.890%	696	+2.375%
2026-06-25	48.380000	48.495000	48.250000	48.3893	+0.716%	1,922	+3.286%
2026-06-24	48.210000	48.210000	48.045100	48.0451	+1.261%	452	+4.026%
2026-06-23	46.850000	47.446900	46.850000	47.4469	+0.186%	1,727	+5.337%
2026-06-22	47.480000	47.480000	47.270000	47.3587	+0.271%	475	+5.534%
2026-06-18	47.100000	47.300000	47.090000	47.2308	+1.388%	1,267	+5.819%
2026-06-17	47.280000	47.360000	46.584400	46.5844	-1.151%	958	+7.288%
2026-06-16	47.650000	47.682000	47.126900	47.1269	-0.262%	1,287	+6.053%
2026-06-15	48.030000	48.030000	47.250700	47.2507	-0.454%	1,132	+5.775%
2026-06-12	47.440000	47.660000	47.440000	47.4661	+0.686%	1,360	+5.295%
2026-06-11	46.730000	47.200000	46.560000	47.1428	+1.713%	1,612	+6.017%
2026-06-10	46.260000	46.670000	46.260000	46.3488	-0.073%	1,080	+7.833%
2026-06-09	46.510000	46.510000	46.294500	46.3828	+0.925%	568	+7.754%
2026-06-08	45.957600	45.957600	45.957600	45.9576	+0.468%	176	+8.751%
2026-06-05	46.250000	46.250000	45.665000	45.7434	-0.801%	1,205	+9.260%
2026-06-04	46.169800	46.190000	45.980000	46.1129	+1.075%	5,751	+8.385%
2026-06-03	45.610000	45.630000	45.490000	45.6223	-0.808%	19,929	+9.550%
2026-06-02	45.780000	45.993900	45.690000	45.9939	+0.775%	1,032	+8.665%
2026-06-01	45.190000	45.640600	45.190000	45.6400	+0.051%	1,889	+9.508%
2026-05-29	45.616700	45.616700	45.616700	45.6167	-0.724%	115	+9.564%
2026-05-28	46.079900	46.089000	45.949300	45.9493	-0.242%	1,105	+8.771%
2026-05-27	46.350000	46.419900	46.060900	46.0609	-0.171%	2,232	+8.507%
2026-05-26	45.850000	46.139900	45.850000	46.1399	+1.405%	1,129	+8.321%
2026-05-22	45.550000	45.550000	45.500500	45.5005	+0.709%	349	+9.843%
2026-05-21	44.900000	45.180000	44.720000	45.1800	+0.057%	2,397	+10.623%
2026-05-20	44.240000	45.154300	44.240000	45.1543	+1.722%	7,364	+10.686%
2026-05-19	44.510000	44.584100	44.390000	44.3900	-0.886%	2,302	+12.591%
2026-05-18	44.530000	44.910000	44.530000	44.7866	+0.984%	18,107	+11.594%
2026-05-15	44.500000	44.600000	44.350000	44.3502	-1.224%	3,095	+12.692%
2026-05-14	45.100000	45.100000	44.900000	44.9000	+0.425%	12,164	+11.312%
2026-05-13	44.570000	44.709800	44.520000	44.7098	-0.905%	3,512	+11.786%
2026-05-12	45.220000	45.220000	44.870000	45.1182	-0.671%	14,934	+10.774%
2026-05-11	46.030000	46.030000	45.406400	45.4230	-1.297%	836	+10.031%
2026-05-08	46.220000	46.220000	45.980000	46.0200	+0.086%	2,376	+8.603%
2026-05-07	46.230000	46.230000	45.980400	45.9804	-0.556%	705	+8.697%
2026-05-06	46.510000	46.510000	46.130000	46.2377	+0.087%	2,004	+8.092%
2026-05-05	45.880000	46.270000	45.795000	46.1973	+1.387%	22,665	+8.187%
2026-05-04	46.034000	46.034000	45.565500	45.5655	-1.105%	607	+9.687%
2026-05-01	46.074800	46.074800	46.074800	46.0748	-0.068%	298	+8.474%
2026-04-30	45.910000	46.106100	45.875000	46.1061	+1.031%	3,614	+8.401%
2026-04-29	45.895000	45.998100	45.530000	45.6355	-0.868%	1,868	+9.518%
2026-04-28	45.980000	46.070000	45.960000	46.0350	-0.293%	1,837	+8.568%
2026-04-27	46.239200	46.265000	46.170200	46.1702	+0.002%	685	+8.250%
2026-04-24	45.740000	46.169300	45.740000	46.1693	+0.695%	952	+8.252%
2026-04-23	45.860000	45.860000	45.660000	45.8507	-0.019%	1,440	+9.004%
2026-04-22	46.220000	46.220000	45.859300	45.8593	-0.024%	805	+8.984%
2026-04-21	46.350000	46.400100	45.870500	45.8705	-0.616%	2,408	+8.957%
2026-04-20	46.210000	46.210000	46.155000	46.1550	+0.126%	1,997	+8.286%
2026-04-17	45.660000	46.340000	45.660000	46.0968	+2.029%	1,899	+8.422%
2026-04-16	45.150000	45.180000	45.050000	45.1800	+0.264%	1,158	+10.623%
2026-04-15	45.020000	45.060900	44.980000	45.0609	-0.020%	1,374	+10.915%
2026-04-14	45.000000	45.110000	44.935000	45.0698	+0.466%	1,732	+10.893%
2026-04-13	44.345000	44.860800	44.345000	44.8608	+0.861%	1,412	+11.410%
2026-04-10	44.670000	44.670000	44.460000	44.4778	-0.701%	1,079	+12.369%
2026-04-09	44.350000	44.910000	44.350000	44.7920	+0.538%	2,319	+11.581%
2026-04-08	44.590000	44.745000	44.520000	44.5522	+2.655%	1,919	+12.181%
2026-04-07	43.310000	43.410000	43.220000	43.4000	+0.018%	2,278	+15.160%
2026-04-06	43.180000	43.392000	43.180000	43.3920	+0.491%	6,569	+15.181%
2026-04-02	42.480000	43.190000	42.480000	43.1800	+0.292%	4,594	+15.746%
2026-04-01	42.860000	43.330000	42.860000	43.0544	+0.877%	18,073	+16.084%
2026-03-31	42.460000	42.840000	42.290000	42.6800	+1.704%	2,721	+17.102%
2026-03-30	42.500000	42.500000	41.910000	41.9649	-0.321%	2,295	+19.098%
2026-03-27	42.570000	42.570000	42.100000	42.1000	-1.497%	2,685	+18.716%
2026-03-26	43.220000	43.220000	42.740000	42.7400	-0.879%	2,021	+16.938%
2026-03-25	43.430000	43.430000	42.830000	43.1191	+0.529%	3,890	+15.910%
2026-03-24	42.470000	43.100000	42.440000	42.8922	+0.215%	16,881	+16.523%
2026-03-23	42.600000	43.140000	42.600000	42.8000	+2.396%	4,152	+16.774%
2026-03-20	42.000000	42.130000	41.741000	41.7984	-2.237%	9,939	+19.572%
2026-03-19	42.574800	42.755000	42.419900	42.7550	+0.482%	1,772	+16.897%
2026-03-18	42.939000	42.939000	42.550000	42.5500	-1.196%	768	+17.460%
2026-03-17	43.240100	43.240100	43.010000	43.0650	+0.063%	3,699	+16.055%
2026-03-16	43.230000	43.230000	43.037900	43.0379	+0.591%	958	+16.129%
2026-03-13	43.190000	43.190000	42.620000	42.7852	+0.017%	1,137	+16.814%
2026-03-12	43.030000	43.110000	42.710000	42.7779	-1.649%	6,545	+16.834%
2026-03-11	43.610000	43.610000	43.270000	43.4951	-0.537%	1,406	+14.908%
2026-03-10	43.940000	44.370000	43.730000	43.7300	-0.737%	5,812	+14.291%
2026-03-09	43.400000	44.054800	43.200100	44.0548	+0.261%	1,629	+13.448%
2026-03-06	43.940000	43.985000	43.640000	43.9400	-1.634%	3,625	+13.744%
2026-03-05	45.080000	45.080000	44.550000	44.6700	-1.867%	2,056	+11.886%
2026-03-04	45.160000	45.570000	45.160000	45.5200	+0.530%	7,946	+9.796%
2026-03-03	44.580000	45.310000	44.320000	45.2800	-0.505%	6,415	+10.378%
2026-03-02	44.820000	45.560000	44.820000	45.5100	+0.326%	232,823	+9.820%
2026-02-27	45.350000	45.410000	45.110000	45.3622	-1.166%	9,573	+10.178%
2026-02-26	45.560000	45.935000	45.530000	45.8973	+1.080%	1,893	+8.894%
2026-02-25	45.355000	45.420000	44.915000	45.4069	+0.743%	6,033	+10.070%
2026-02-24	44.916000	45.110000	44.916000	45.0720	+0.968%	1,419	+10.888%
2026-02-23	45.360000	45.360000	44.480000	44.6400	-2.019%	2,629	+11.961%
2026-02-20	45.110000	45.580000	45.110000	45.5600	+0.652%	4,196	+9.700%
2026-02-19	45.210000	45.270000	45.200000	45.2648	+0.044%	8,754	+10.415%
2026-02-18	45.300000	45.670000	45.200000	45.2450	+0.033%	11,786	+10.464%
2026-02-17	45.110000	45.430000	45.110000	45.2300	-0.147%	14,018	+10.500%
2026-02-13	45.080000	45.490000	44.930000	45.2965	+0.959%	240,681	+10.338%
2026-02-12	45.430000	45.485000	44.720000	44.8661	-1.302%	5,969	+11.397%
2026-02-11	45.940000	45.940000	45.410000	45.4578	-0.530%	2,384	+9.947%
2026-02-10	45.920000	45.928100	45.700100	45.7001	+0.006%	2,927	+9.364%
2026-02-09	45.730000	45.815000	45.697500	45.6975	-0.367%	4,296	+9.370%
2026-02-06	45.440000	45.865700	45.440000	45.8657	+2.076%	470	+8.969%
2026-02-05	44.680000	44.980100	44.680000	44.9331	-0.042%	1,204	+11.230%
2026-02-04	45.210000	45.210000	44.750100	44.9522	+0.564%	1,118	+11.183%
2026-02-03	45.190000	45.190000	44.370000	44.7000	-0.953%	4,211	+11.811%
2026-02-02	44.495000	45.307000	44.495000	45.1300	+1.340%	4,706	+10.745%
2026-01-30	44.550000	44.609000	44.100000	44.5334	-0.105%	4,800	+12.229%
2026-01-29	44.550000	44.590000	44.290000	44.5800	+0.346%	17,134	+12.111%
2026-01-28	44.510000	44.590000	44.426100	44.4261	-0.624%	1,777	+12.500%
2026-01-27	44.546200	44.705000	44.546200	44.7050	-0.758%	394	+11.798%
2026-01-26	44.930000	45.170000	44.860000	45.0466	+0.438%	22,452	+10.950%
2026-01-23	45.520000	45.520000	44.740000	44.8500	-1.561%	12,760	+11.437%
2026-01-22	45.590000	45.590100	45.540000	45.5613	+0.225%	1,532	+9.697%
2026-01-21	44.930000	45.464000	44.864000	45.4591	+2.153%	2,672	+9.943%
2026-01-20	44.330000	44.710000	44.330000	44.5012	-1.124%	4,875	+12.310%
2026-01-16	45.220000	45.220000	44.980000	45.0073	-0.427%	1,903	+11.047%
2026-01-15	45.249800	45.300000	45.200100	45.2001	+1.266%	6,400	+10.573%
2026-01-14	44.505000	44.670000	44.505000	44.6349	+0.451%	1,955	+11.974%
2026-01-13	44.590000	44.590000	44.434300	44.4343	-0.327%	744	+12.479%
2026-01-12	44.400000	44.660000	44.360000	44.5800	-0.142%	1,682	+12.111%
2026-01-09	44.440000	44.860000	44.440000	44.6436	-0.149%	4,259	+11.952%
2026-01-08	43.980000	44.710000	43.980000	44.7100	+1.527%	11,940	+11.786%
2026-01-07	44.350000	44.350000	43.810000	44.0376	-0.410%	3,644	+13.492%
2026-01-06	43.698700	44.218900	43.698700	44.2189	+0.998%	6,884	+13.027%
2026-01-05	43.650000	43.945000	43.575000	43.7820	+1.355%	2,690	+14.155%
2026-01-02	43.430000	43.430000	43.061600	43.1966	+0.005%	2,178	+15.702%
2025-12-31	43.560000	43.560000	43.194300	43.1943	-0.888%	726	+15.708%
2025-12-30	43.707300	43.707300	43.581200	43.5812	-0.573%	2,619	+14.681%
2025-12-29	43.900000	44.035000	43.765000	43.8324	-0.315%	1,785	+14.024%
2025-12-26	43.930000	43.970700	43.913400	43.9707	-0.108%	2,620	+13.665%
2025-12-24	43.977000	44.018200	43.966500	44.0182	+0.323%	438	+13.542%
2025-12-23	43.900000	43.931300	43.876600	43.8766	-0.508%	2,181	+13.909%
2025-12-22	44.180000	44.250000	44.100500	44.1005	+0.486%	1,066	+13.330%
2025-12-19	43.941000	43.953400	43.887000	43.8870	-0.568%	583	+13.882%
2025-12-18	44.370000	44.370000	44.137800	44.1378	+0.263%	545	+13.235%
2025-12-17	44.291500	44.630000	44.022000	44.0220	-0.482%	3,457	+13.533%
2025-12-16	44.367600	44.367600	44.235300	44.2353	-0.277%	1,819	+12.985%
2025-12-15	44.510000	44.510000	44.325000	44.3581	+0.046%	758	+12.672%
2025-12-12	44.620000	44.620000	44.337500	44.3375	-0.368%	981	+12.725%
2025-12-11	44.340000	44.565300	44.300000	44.5013	+0.934%	10,473	+12.310%
2025-12-10	43.250000	44.089700	43.250000	44.0897	+1.542%	793	+13.358%
2025-12-09	43.360000	43.519900	43.360000	43.4200	+0.624%	1,561	+15.107%
2025-12-08	43.340000	43.360000	43.150800	43.1508	-0.284%	1,376	+15.825%
2025-12-05	43.450000	43.450000	43.273900	43.2739	-0.099%	2,826	+15.495%
2025-12-04	43.260000	43.520000	43.260000	43.3167	-0.282%	4,615	+15.381%
2025-12-03	42.960000	43.469000	42.960000	43.4392	+1.163%	49,108	+15.056%
2025-12-02	43.280000	43.280000	42.940000	42.9400	-0.045%	2,503	+16.393%
2025-12-01	43.060000	43.239000	42.959400	42.9594	-0.349%	4,286	+16.341%
2025-11-28	43.180000	43.180000	43.069400	43.1100	-0.218%	524	+15.934%
2025-11-26	43.110000	43.270000	43.110000	43.2044	+0.458%	859	+15.681%
2025-11-25	42.650000	43.065000	42.650000	43.0073	+2.203%	1,495	+16.211%
2025-11-24	41.970000	42.080100	41.750000	42.0801	+0.546%	1,308	+18.772%
2025-11-21	41.020000	41.980000	41.020000	41.8514	+2.689%	2,602	+19.421%
2025-11-20	41.576800	41.576800	40.755300	40.7553	-0.946%	1,108	+22.633%
2025-11-19	41.180000	41.190000	41.144500	41.1445	-0.294%	1,217	+21.473%
2025-11-18	40.930000	41.270000	40.930000	41.2659	+0.171%	4,263	+21.115%
2025-11-17	41.900000	41.900000	41.195400	41.1954	-2.002%	766	+21.323%
2025-11-14	41.620000	42.037000	41.620000	42.0370	-0.147%	4,800	+18.894%
2025-11-13	42.610000	42.790000	42.070000	42.0987	-1.547%	6,624	+18.719%
2025-11-12	42.910000	43.010000	42.760000	42.7600	-0.044%	2,674	+16.883%
2025-11-11	42.670000	42.779000	42.580000	42.7790	+0.444%	3,876	+16.831%
2025-11-10	42.460000	42.590000	42.340000	42.5900	+0.696%	1,866	+17.350%
2025-11-07	41.930000	42.295800	41.910000	42.2958	+0.636%	4,296	+18.166%
2025-11-06	42.330000	42.410000	42.028500	42.0285	-1.434%	6,479	+18.918%
2025-11-05	42.540000	42.646986	42.530000	42.6400	+1.215%	1,985	+17.212%
2025-11-04	41.970000	42.270000	41.970000	42.1280	-0.577%	1,951	+18.637%
2025-11-03	42.300000	42.372700	41.960000	42.3727	+0.069%	6,759	+17.952%
2025-10-31	42.490000	42.490000	42.250500	42.3434	-0.460%	2,838	+18.033%
2025-10-30	42.570000	43.010000	42.539100	42.5391	-0.493%	3,726	+17.490%
2025-10-29	43.610000	43.610000	42.750000	42.7500	-2.219%	3,418	+16.911%
2025-10-28	43.670000	43.930000	43.670000	43.7200	-0.682%	2,190	+14.317%
2025-10-27	44.450000	44.450000	44.020000	44.0200	-0.238%	7,523	+13.538%
2025-10-24	44.380000	44.380000	44.111000	44.1252	+0.498%	8,042	+13.267%
2025-10-23	43.800000	43.980000	43.590000	43.9065	+0.685%	6,623	+13.831%
2025-10-22	43.720000	43.780000	43.470000	43.6080	-0.484%	5,125	+14.610%
2025-10-21	43.740000	43.880000	43.558000	43.8200	+0.435%	4,165	+14.056%
2025-10-20	43.420000	43.650000	43.420000	43.6300	+1.363%	3,666	+14.553%
2025-10-17	42.990000	43.080000	42.890000	43.0433	+0.140%	5,709	+16.114%
2025-10-16	43.450000	43.520000	42.920000	42.9833	-0.960%	2,639	+16.276%
2025-10-15	43.570000	43.570000	43.280000	43.4000	+0.515%	2,891	+15.160%
2025-10-14	42.695000	43.177700	42.695000	43.1777	+1.246%	1,916	+15.753%
2025-10-13	42.710000	42.710000	42.570000	42.6462	+1.278%	903	+17.195%
2025-10-10	43.068400	43.120000	42.108000	42.1080	-2.260%	4,025	+18.693%
2025-10-09	43.530000	43.530000	43.049900	43.0816	-0.939%	8,349	+16.011%
2025-10-08	43.380000	43.490000	43.380000	43.4900	+0.774%	10,866	+14.921%
2025-10-07	43.860000	43.860000	43.139000	43.1560	-1.112%	6,380	+15.811%
2025-10-06	43.920000	43.920000	43.640000	43.6414	-0.467%	4,249	+14.523%
2025-10-03	44.030000	44.290000	43.840000	43.8460	+0.002%	4,941	+13.988%
2025-10-02	43.680000	43.845300	43.569600	43.8453	+0.172%	1,213	+13.990%
2025-10-01	43.679900	43.860000	43.679900	43.7700	-0.417%	3,780	+14.186%
2025-09-30	43.830000	43.953200	43.685000	43.9532	+0.193%	2,063	+13.710%
2025-09-29	44.310000	44.310000	43.800000	43.8684	-0.383%	7,528	+13.930%
2025-09-26	43.790000	44.036900	43.790000	44.0369	+1.006%	35,447	+13.494%
2025-09-25	43.570000	43.640000	43.530000	43.5985	-0.551%	4,547	+14.635%
2025-09-24	44.200000	44.310000	43.840000	43.8400	-0.859%	9,119	+14.004%
2025-09-23	44.395000	44.540000	44.150000	44.2200	-0.405%	18,459	+13.024%
2025-09-22	44.110000	44.413900	44.110000	44.4000	+0.440%	2,418	+12.566%
2025-09-19	44.520000	44.520000	44.200600	44.2053	-1.558%	6,773	+13.062%
2025-09-18	44.390000	44.930000	44.240000	44.9050	+1.895%	90,004	+11.300%
2025-09-17	44.270000	44.560000	43.970000	44.0700	0.000%	3,054	+13.409%
2025-09-16	43.890000	44.070000	43.811000	44.0700	-0.068%	3,472	+13.409%
2025-09-15	44.320000	44.410000	44.100000	44.1000	-0.014%	5,783	+13.332%
2025-09-12	44.440000	44.440000	44.106100	44.1061	-1.354%	680	+13.316%
2025-09-11	43.840000	44.711700	43.840000	44.7117	+2.268%	21,594	+11.781%
2025-09-10	43.680000	43.720000	43.680000	43.7200	-0.431%	1,733	+14.317%
2025-09-09	44.020000	44.020000	43.840000	43.9094	-0.926%	1,297	+13.824%
2025-09-08	44.040000	44.320000	44.040000	44.3200	+0.189%	5,154	+12.769%
2025-09-05	44.470000	44.520000	44.150000	44.2362	+0.083%	1,877	+12.983%
2025-09-04	43.775000	44.199400	43.775000	44.1994	+1.375%	2,278	+13.077%
2025-09-03	43.691000	43.708000	43.440000	43.5999	+0.022%	6,179	+14.632%
2025-09-02	43.379700	43.590100	43.379700	43.5901	-0.592%	1,955	+14.657%
2025-08-29	43.938500	43.938500	43.760900	43.8496	-0.499%	1,308	+13.979%
2025-08-28	44.005000	44.109900	44.005000	44.0693	-0.228%	806	+13.411%
2025-08-27	43.710000	44.170000	43.710000	44.1700	+0.851%	3,573	+13.152%
2025-08-26	43.750000	43.900000	43.670000	43.7974	+0.294%	13,498	+14.115%
2025-08-25	43.890000	43.910000	43.650000	43.6690	-0.880%	152,112	+14.450%
2025-08-22	42.980000	44.100000	42.980000	44.0565	+3.264%	249,031	+13.444%
2025-08-21	42.591000	42.703877	42.590000	42.6639	+0.048%	2,641	+17.147%
2025-08-20	42.638900	42.669900	42.496000	42.6435	-0.287%	5,600	+17.203%
2025-08-19	43.080000	43.080000	42.700000	42.7664	+0.046%	8,319	+16.866%
2025-08-18	42.700000	42.765000	42.699500	42.7466	+0.302%	4,672	+16.920%
2025-08-15	42.599000	42.690000	42.560000	42.6181	-0.610%	6,099	+17.272%
2025-08-14	43.050000	43.050000	42.770000	42.8796	-1.426%	2,442	+16.557%
2025-08-13	43.315000	43.500000	43.305000	43.5000	+1.945%	3,185	+14.895%
2025-08-12	41.850000	42.670000	41.833100	42.6700	+2.770%	2,875	+17.130%
2025-08-11	41.730000	41.730000	41.520000	41.5200	+0.128%	2,457	+20.374%
2025-08-08	41.650000	41.650000	41.460000	41.4671	+0.362%	3,570	+20.528%
2025-08-07	41.610000	41.610000	41.220000	41.3176	-0.240%	4,645	+20.964%
2025-08-06	41.360000	41.417200	41.245000	41.4172	+0.450%	3,745	+20.673%
2025-08-05	41.060000	41.290000	41.060000	41.2316	+0.108%	3,285	+21.216%
2025-08-04	40.790000	41.200000	40.790000	41.1873	+1.722%	2,687	+21.346%
2025-08-01	40.413100	40.500000	40.260000	40.4900	-1.244%	3,519	+23.436%
2025-07-31	41.110000	41.320000	40.970000	41.0000	-0.750%	13,828	+21.901%
2025-07-30	41.600000	41.843300	41.310000	41.3100	-0.201%	827	+20.986%
2025-07-29	41.630000	41.630000	41.330100	41.3931	-0.118%	10,551	+20.743%
2025-07-28	41.690000	41.690000	41.440000	41.4422	-0.107%	2,878	+20.600%
2025-07-25	41.359200	41.486700	41.359200	41.4867	+0.403%	1,311	+20.471%
2025-07-24	41.620000	41.620000	41.300000	41.3200	-1.722%	1,809	+20.957%
2025-07-23	41.870000	42.044000	41.771000	42.0440	+1.207%	5,526	+18.874%
2025-07-22	41.090000	41.619000	41.090000	41.5424	+0.918%	4,298	+20.309%
2025-07-21	41.260000	41.509000	41.135000	41.1644	-0.200%	20,324	+21.414%
2025-07-18	41.670000	41.670000	41.130000	41.2469	-0.720%	8,182	+21.171%
2025-07-17	41.440000	41.600000	41.420000	41.5459	+0.943%	7,091	+20.299%
2025-07-16	41.110000	41.220000	40.717500	41.1579	+0.411%	4,037	+21.433%
2025-07-15	41.960000	41.960000	40.989300	40.9893	-1.798%	4,416	+21.933%
2025-07-14	41.370000	41.739900	41.370000	41.7399	+0.470%	26,758	+19.740%
2025-07-11	42.050000	42.050000	41.544500	41.5445	-1.451%	5,958	+20.303%
2025-07-10	42.070000	42.469000	41.880000	42.1562	+0.300%	5,807	+18.557%
2025-07-09	42.030000	42.040000	41.570200	42.0300	+0.576%	23,650	+18.913%
2025-07-08	41.775000	42.000000	41.775000	41.7895	+0.529%	21,894	+19.598%
2025-07-07	42.070000	42.210000	41.470000	41.5695	-1.469%	15,653	+20.231%
2025-07-03	42.030000	42.250000	42.010000	42.1894	+0.787%	21,420	+18.464%
2025-07-02	41.520000	41.860000	41.520000	41.8600	+0.661%	15,263	+19.396%
2025-07-01	41.040000	41.790000	41.040000	41.5850	+1.153%	6,097	+20.186%
2025-06-30	41.120000	41.179000	40.900000	41.1110	+0.218%	21,476	+21.572%
2025-06-27	41.160000	41.180000	40.781000	41.0214	+0.044%	3,190	+21.837%
2025-06-26	40.670000	41.003500	40.640000	41.0035	+1.142%	923	+21.890%
2025-06-25	40.805000	40.805000	40.540700	40.5407	-1.138%	1,522	+23.282%
2025-06-24	41.130000	41.130000	40.810000	41.0072	+0.729%	4,739	+21.879%
2025-06-23	40.320000	40.710600	40.157400	40.7106	+0.869%	1,347	+22.767%
2025-06-20	40.530000	40.660000	40.290000	40.3600	-0.026%	3,401	+23.834%
2025-06-18	40.380000	40.499000	40.370400	40.3704	+0.264%	1,971	+23.802%
2025-06-17	40.428200	40.519000	40.264300	40.2643	-0.560%	3,066	+24.128%
2025-06-16	40.540000	40.570000	40.491000	40.4910	+1.125%	844	+23.433%
2025-06-13	40.450000	40.450000	40.040500	40.0405	-1.725%	1,064	+24.822%
2025-06-12	40.710000	40.770000	40.710000	40.7433	-0.478%	1,871	+22.669%
2025-06-11	41.340000	41.340000	40.939100	40.9391	-0.455%	1,875	+22.082%
2025-06-10	41.211000	41.250000	41.090000	41.1261	+0.087%	2,242	+21.527%
2025-06-09	41.000000	41.150000	41.000000	41.0903	+0.432%	689	+21.633%
2025-06-06	41.060000	41.060000	40.811000	40.9137	+1.110%	955	+22.158%
2025-06-05	40.310000	40.620000	40.310000	40.4644	-0.099%	1,981	+23.514%
2025-06-04	40.550000	40.635500	40.504700	40.5047	-0.366%	1,220	+23.391%
2025-06-03	40.519000	40.679000	40.519000	40.6533	+0.888%	2,246	+22.940%
2025-06-02	40.230000	40.350000	40.020000	40.2954	-0.525%	3,179	+24.032%
2025-05-30	40.330000	40.576800	40.180000	40.5079	+0.217%	2,234	+23.382%
2025-05-29	40.300000	40.430000	40.241800	40.4200	+0.488%	4,588	+23.650%
2025-05-28	40.650000	40.650000	40.223600	40.2236	-0.905%	1,150	+24.254%
2025-05-27	40.320100	40.590800	40.320100	40.5908	+2.182%	2,291	+23.130%
2025-05-23	39.540000	39.820000	39.540000	39.7239	-0.427%	4,603	+25.817%
2025-05-22	39.820000	40.050000	39.820000	39.8942	-0.538%	2,698	+25.280%
2025-05-21	40.630000	40.680000	40.090000	40.1100	-2.233%	7,864	+24.606%
2025-05-20	41.120000	41.180000	40.990000	41.0261	-0.277%	3,084	+21.823%
2025-05-19	40.890000	41.140000	40.889900	41.1400	-0.339%	26,522	+21.486%
2025-05-16	40.970000	41.280000	40.970000	41.2800	+1.176%	5,865	+21.074%
2025-05-15	40.550000	40.850000	40.550000	40.8000	+0.656%	1,012	+22.498%
2025-05-14	40.720000	40.720000	40.534200	40.5342	-0.998%	2,161	+23.302%
2025-05-13	40.940000	41.010000	40.936400	40.9428	+0.621%	1,131	+22.071%
2025-05-12	40.900000	40.900000	40.397757	40.6900	+2.851%	6,586	+22.829%
2025-05-09	39.610000	39.610000	39.562200	39.5622	-0.050%	351	+26.331%
2025-05-08	39.344700	39.748000	39.344700	39.5820	+1.291%	1,277	+26.268%
2025-05-07	39.180000	39.180000	38.908600	39.0775	+0.107%	2,081	+27.898%
2025-05-06	39.030000	39.059000	38.899600	39.0357	-0.071%	1,281	+28.035%
2025-05-05	39.170000	39.240000	39.063500	39.0635	-0.518%	12,779	+27.944%
2025-05-02	39.240000	39.299000	39.200000	39.2670	+1.941%	4,284	+27.281%
2025-05-01	38.410000	38.550900	38.410000	38.5193	+0.551%	928	+29.751%
2025-04-30	37.841100	38.308300	37.660000	38.3083	-0.575%	1,395	+30.466%
2025-04-29	38.150000	38.530000	38.060000	38.5300	+0.837%	3,905	+29.715%
2025-04-28	38.320000	38.362290	37.880000	38.2100	+0.218%	3,100	+30.802%
2025-04-25	37.960000	38.127000	37.960000	38.1270	-0.109%	3,277	+31.086%
2025-04-24	37.860000	38.200000	37.860000	38.1686	+1.431%	1,443	+30.943%
2025-04-23	38.360000	38.360000	37.500000	37.6300	+1.123%	1,415	+32.818%
2025-04-22	36.735000	37.284900	36.698800	37.2120	+2.306%	3,766	+34.310%
2025-04-21	36.670000	36.670000	36.090000	36.3732	-1.974%	2,155	+37.407%
2025-04-17	36.963800	37.160000	36.963800	37.1055	+0.801%	1,885	+34.695%
2025-04-16	37.070000	37.140000	36.810700	36.8107	-1.192%	2,280	+35.774%
2025-04-15	37.510000	37.590000	37.230000	37.2548	-0.083%	2,986	+34.155%
2025-04-14	37.172100	37.380000	36.950000	37.2858	+0.800%	4,208	+34.044%
2025-04-11	36.380000	36.990000	36.379900	36.9900	+1.291%	2,896	+35.116%
2025-04-10	36.917800	36.917800	35.909900	36.5186	-3.429%	1,516	+36.860%
2025-04-09	35.000000	37.815100	34.840000	37.8151	+7.819%	2,961	+32.168%
2025-04-08	36.760000	36.809900	34.720000	35.0729	-2.522%	6,429	+42.501%
2025-04-07	35.260000	36.810000	35.260000	35.9802	-1.123%	27,851	+38.908%
2025-04-04	36.157085	36.670000	35.849900	36.3889	-3.663%	4,218	+37.348%
2025-04-03	38.730000	38.730000	37.772500	37.7725	-5.663%	3,028	+32.317%
2025-04-02	39.410000	40.040000	39.370000	40.0400	+1.159%	4,004	+24.823%
2025-04-01	39.170000	39.600100	39.170000	39.5813	+0.486%	1,900	+26.270%
2025-03-31	38.780000	39.390000	38.780000	39.3900	+0.799%	3,485	+26.883%
2025-03-28	39.620000	39.660000	38.940000	39.0779	-1.697%	9,103	+27.897%
2025-03-27	39.550000	39.910000	39.550000	39.7523	+0.023%	5,267	+25.727%
2025-03-26	40.040000	40.040000	39.690000	39.7430	-0.512%	1,323	+25.756%
2025-03-25	40.079000	40.129900	39.947400	39.9474	-0.702%	2,568	+25.113%
2025-03-24	39.950000	40.230000	39.950000	40.2300	+2.626%	4,188	+24.234%
2025-03-21	38.960000	39.200500	38.960000	39.2005	-1.066%	718	+27.497%
2025-03-20	39.740000	39.930000	39.622800	39.6228	-0.578%	4,832	+26.138%
2025-03-19	39.630000	39.940000	39.400000	39.8532	+1.406%	3,293	+25.408%
2025-03-18	39.265000	39.315000	39.160000	39.3008	-0.584%	2,790	+27.171%
2025-03-17	39.510200	39.531600	39.370000	39.5316	+1.052%	1,930	+26.429%
2025-03-14	38.660000	39.119900	38.660000	39.1199	+2.232%	1,411	+27.759%
2025-03-13	38.780000	38.895000	38.130200	38.2657	-1.567%	3,386	+30.611%
2025-03-12	38.781000	39.105200	38.781000	38.8747	-0.737%	3,203	+28.565%
2025-03-11	39.300000	39.490000	39.149900	39.1635	-0.119%	6,417	+27.617%
2025-03-10	39.630000	39.710000	38.940000	39.2100	-1.659%	27,720	+27.466%
2025-03-07	39.550000	39.920000	39.264400	39.8714	+0.533%	2,253	+25.351%
2025-03-06	39.580000	39.880000	39.400000	39.6600	-1.023%	5,748	+26.019%
2025-03-05	39.900000	40.070000	39.660000	40.0700	+0.613%	5,501	+24.730%
2025-03-04	39.840000	40.210000	39.674400	39.8259	-1.021%	1,581	+25.494%
2025-03-03	41.350000	41.350000	40.210000	40.2367	-1.971%	2,969	+24.213%
2025-02-28	40.820000	41.045700	40.630000	41.0457	+0.931%	2,068	+21.765%
2025-02-27	41.199300	41.199300	40.667000	40.6670	-1.459%	2,954	+22.899%
2025-02-26	41.560000	41.560000	41.100000	41.2690	-0.164%	1,191	+21.106%
2025-02-25	41.220000	41.473700	41.190000	41.3366	-0.057%	4,392	+20.908%
2025-02-24	41.100000	41.520000	41.093300	41.3600	-0.149%	3,988	+20.840%
2025-02-21	41.920000	41.920000	41.410000	41.4216	-2.671%	2,344	+20.660%
2025-02-20	43.060000	43.060000	42.440000	42.5584	-1.033%	915	+17.437%
2025-02-19	42.890000	43.081200	42.890000	43.0025	-0.309%	6,429	+16.224%
2025-02-18	43.160000	43.160000	43.020000	43.1357	+0.306%	1,891	+15.865%
2025-02-14	43.190000	43.200000	42.973700	43.0041	-0.394%	4,502	+16.220%
2025-02-13	42.910000	43.174200	42.750000	43.1742	+1.424%	1,690	+15.762%
2025-02-12	42.430000	42.620000	42.359000	42.5680	-0.872%	4,045	+17.410%
2025-02-11	42.590000	42.942500	42.590000	42.9425	-0.010%	1,660	+16.387%
2025-02-10	42.870000	43.050000	42.840000	42.9470	+0.426%	1,303	+16.374%
2025-02-07	43.030000	43.030000	42.750000	42.7649	-0.982%	2,414	+16.870%
2025-02-06	43.330000	43.330000	43.100100	43.1892	-0.186%	1,949	+15.722%
2025-02-05	43.160000	43.280000	43.070000	43.2698	+0.765%	2,321	+15.506%