XDAT
Franklin Exponential Data ETF
stockBATSETF
At CloseOct 2, 2026
28.25USD+0.303%(+0.09)48
28.33Bid28.41Ask0.08SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
28.25USD-0.254%(-0.07)
XDAT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.25 | 28.25 | 28.25 | 28.25 | +0.303% | 48 | 0.000% |
| 2026-10-01 | 28.16 | 28.16 | 28.16 | 28.16 | +0.516% | 14 | +0.303% |
| 2026-09-30 | 27.99 | 28.32 | 27.99 | 28.02 | +0.670% | 1,376 | +0.820% |
| 2026-09-29 | 27.83 | 27.83 | 27.83 | 27.83 | +0.399% | 189 | +1.495% |
| 2026-09-28 | 27.72 | 27.72 | 27.72 | 27.72 | -1.216% | 194 | +1.901% |
| 2026-09-25 | 28.29 | 28.29 | 28.06 | 28.06 | -1.570% | 313 | +0.661% |
| 2026-09-24 | 28.33 | 28.51 | 28.30 | 28.51 | +0.498% | 1,314 | -0.919% |
| 2026-09-23 | 28.51 | 28.51 | 28.37 | 28.37 | +0.303% | 1,379 | -0.425% |
| 2026-09-22 | 28.28 | 28.28 | 28.28 | 28.28 | +0.315% | 191 | -0.123% |
| 2026-09-21 | 27.75 | 28.19 | 27.75 | 28.19 | +4.111% | 2,684 | +0.191% |
| 2026-09-18 | 27.08 | 27.08 | 27.08 | 27.08 | -1.270% | 64 | +4.310% |
| 2026-09-17 | 27.43 | 27.43 | 27.43 | 27.43 | +1.541% | 70 | +2.985% |
| 2026-09-16 | 27.22 | 27.22 | 27.01 | 27.01 | -0.178% | 381 | +4.571% |
| 2026-09-15 | 27.02 | 27.06 | 27.02 | 27.06 | -0.568% | 223 | +4.386% |
| 2026-09-14 | 27.22 | 27.22 | 27.22 | 27.22 | +3.873% | 54 | +3.792% |
| 2026-09-11 | 26.20 | 26.20 | 26.20 | 26.20 | -0.123% | 22 | +7.812% |
| 2026-09-10 | 26.46 | 26.46 | 26.23 | 26.23 | -0.643% | 438 | +7.680% |
| 2026-09-09 | 26.40 | 26.40 | 26.40 | 26.40 | +1.045% | 108 | +6.988% |
| 2026-09-08 | 26.15 | 26.15 | 26.13 | 26.13 | -0.186% | 621 | +8.106% |
| 2026-09-04 | 26.24 | 26.24 | 26.18 | 26.18 | -0.838% | 376 | +7.904% |
| 2026-09-03 | 26.48 | 26.48 | 26.40 | 26.40 | +3.377% | 1,176 | +7.000% |
| 2026-09-02 | 25.78 | 25.78 | 25.54 | 25.54 | -2.491% | 306 | +10.614% |
| 2026-09-01 | 26.20 | 26.21 | 26.19 | 26.19 | -3.436% | 3,683 | +7.858% |
| 2026-08-31 | 26.88 | 27.12 | 26.88 | 27.12 | +0.704% | 6,035 | +4.152% |
| 2026-08-28 | 27.07 | 27.07 | 26.93 | 26.93 | -1.073% | 1,309 | +4.884% |
| 2026-08-27 | 27.13 | 27.22 | 27.11 | 27.22 | +4.845% | 1,929 | +3.759% |
| 2026-08-26 | 25.86 | 26.00 | 25.86 | 25.97 | +0.908% | 1,959 | +8.786% |
| 2026-08-25 | 25.82 | 25.82 | 25.49 | 25.73 | -0.090% | 835 | +9.774% |
| 2026-08-24 | 25.76 | 25.76 | 25.76 | 25.76 | -1.745% | 103 | +9.675% |
| 2026-08-21 | 26.21 | 26.21 | 26.21 | 26.21 | +1.817% | 195 | +7.762% |
| 2026-08-20 | 25.82 | 25.82 | 25.75 | 25.75 | -1.572% | 1,251 | +9.720% |
| 2026-08-19 | 26.16 | 26.16 | 26.16 | 26.16 | -1.143% | 170 | +7.995% |
| 2026-08-18 | 26.46 | 26.46 | 26.46 | 26.46 | -1.818% | 36 | +6.761% |
| 2026-08-17 | 26.95 | 26.95 | 26.95 | 26.95 | -1.432% | 45 | +4.820% |
| 2026-08-14 | 27.34 | 27.34 | 27.34 | 27.34 | -1.445% | 19 | +3.319% |
| 2026-08-13 | 27.74 | 27.74 | 27.74 | 27.74 | +3.219% | 25 | +1.825% |
| 2026-08-12 | 26.79 | 26.88 | 26.79 | 26.88 | +0.933% | 509 | +5.103% |
| 2026-08-11 | 26.56 | 26.63 | 26.56 | 26.63 | -0.749% | 764 | +6.084% |
| 2026-08-10 | 26.63 | 26.83 | 26.63 | 26.83 | +1.856% | 3,501 | +5.289% |
| 2026-08-07 | 26.27 | 26.34 | 26.27 | 26.34 | +2.597% | 348 | +7.244% |
| 2026-08-06 | 25.77 | 25.77 | 25.67 | 25.67 | -2.780% | 404 | +10.029% |
| 2026-08-05 | 26.90 | 26.90 | 26.41 | 26.41 | -1.368% | 849 | +6.970% |
| 2026-08-04 | 26.00 | 26.77 | 26.00 | 26.77 | +4.115% | 1,386 | +5.507% |
| 2026-08-03 | 25.81 | 25.81 | 25.72 | 25.72 | +3.699% | 237 | +9.849% |
| 2026-07-31 | 24.80 | 24.80 | 24.80 | 24.80 | +1.123% | 23 | +13.912% |
| 2026-07-30 | 24.36 | 24.52 | 24.18 | 24.52 | +2.827% | 5,360 | +15.192% |
| 2026-07-29 | 24.18 | 24.18 | 23.85 | 23.85 | -0.089% | 135 | +18.448% |
| 2026-07-28 | 23.91 | 23.91 | 23.87 | 23.87 | -0.168% | 266 | +18.343% |
| 2026-07-27 | 23.91 | 23.91 | 23.91 | 23.91 | +1.313% | 72 | +18.144% |
| 2026-07-24 | 23.80 | 23.80 | 23.60 | 23.60 | -1.042% | 543 | +19.695% |
| 2026-07-23 | 23.85 | 23.85 | 23.85 | 23.85 | -2.301% | 36 | +18.448% |
| 2026-07-22 | 24.45 | 24.45 | 24.41 | 24.41 | -2.024% | 10,724 | +15.723% |
| 2026-07-21 | 24.91 | 24.91 | 24.91 | 24.91 | -0.100% | 16 | +13.381% |
| 2026-07-20 | 24.80 | 24.94 | 24.80 | 24.94 | +0.521% | 116 | +13.267% |
| 2026-07-17 | 24.89 | 24.89 | 24.78 | 24.81 | -0.711% | 783 | +13.857% |
| 2026-07-16 | 25.33 | 25.33 | 24.99 | 24.99 | -2.210% | 556 | +13.048% |
| 2026-07-15 | 25.55 | 25.55 | 25.55 | 25.55 | -0.564% | 30 | +10.550% |
| 2026-07-14 | 25.70 | 25.70 | 25.70 | 25.70 | +2.003% | 13 | +9.926% |
| 2026-07-13 | 25.19 | 25.19 | 25.19 | 25.19 | -1.060% | 50 | +12.128% |
| 2026-07-10 | 25.94 | 25.94 | 25.46 | 25.46 | -1.174% | 875 | +10.940% |
| 2026-07-09 | 25.56 | 25.76 | 25.56 | 25.76 | +1.664% | 920 | +9.638% |
| 2026-07-08 | 25.34 | 25.34 | 25.34 | 25.34 | -0.294% | 14 | +11.461% |
| 2026-07-07 | 25.46 | 25.46 | 25.42 | 25.42 | +0.024% | 428 | +11.134% |
| 2026-07-06 | 25.41 | 25.41 | 25.41 | 25.41 | +1.831% | 89 | +11.161% |
| 2026-07-02 | 25.58 | 25.58 | 24.95 | 24.95 | -1.485% | 825 | +13.196% |
| 2026-07-01 | 25.33 | 25.33 | 25.33 | 25.33 | +1.449% | 80 | +11.515% |
| 2026-06-30 | 24.55 | 24.97 | 24.55 | 24.97 | +1.566% | 912 | +13.131% |
| 2026-06-29 | 24.58 | 24.58 | 24.56 | 24.58 | +2.737% | 1,161 | +14.903% |
| 2026-06-26 | 23.93 | 23.93 | 23.93 | 23.93 | +2.372% | 42 | +18.048% |
| 2026-06-25 | 23.37 | 23.37 | 23.37 | 23.37 | -0.282% | 24 | +20.848% |
| 2026-06-24 | 23.48 | 23.48 | 23.44 | 23.44 | -1.635% | 330 | +20.506% |
| 2026-06-23 | 23.83 | 23.83 | 23.83 | 23.83 | -0.580% | 115 | +18.536% |
| 2026-06-22 | 24.21 | 24.21 | 23.97 | 23.97 | -2.117% | 207 | +17.848% |
| 2026-06-18 | 24.49 | 24.49 | 24.49 | 24.49 | +0.442% | 42 | +15.354% |
| 2026-06-17 | 24.38 | 24.38 | 24.38 | 24.38 | -1.875% | 7 | +15.864% |
| 2026-06-16 | 24.80 | 24.85 | 24.80 | 24.85 | -0.629% | 240 | +13.692% |
| 2026-06-15 | 25.07 | 25.07 | 25.00 | 25.00 | +2.918% | 127 | +12.977% |
| 2026-06-12 | 24.21 | 24.30 | 24.21 | 24.29 | +0.731% | 481 | +16.273% |
| 2026-06-11 | 24.12 | 24.12 | 24.12 | 24.12 | +0.920% | 123 | +17.123% |
| 2026-06-10 | 24.19 | 24.19 | 23.90 | 23.90 | -1.648% | 597 | +18.200% |
| 2026-06-09 | 24.10 | 24.30 | 24.09 | 24.30 | -2.296% | 2,783 | +16.252% |
| 2026-06-08 | 24.87 | 24.87 | 24.87 | 24.87 | -0.566% | 270 | +13.583% |
| 2026-06-05 | 25.01 | 25.01 | 25.01 | 25.01 | -4.460% | 13 | +12.940% |
| 2026-06-04 | 26.09 | 26.18 | 26.09 | 26.18 | +0.351% | 4,809 | +7.902% |
| 2026-06-03 | 26.15 | 26.15 | 26.09 | 26.09 | -3.312% | 697 | +8.280% |
| 2026-06-02 | 26.98 | 26.98 | 26.98 | 26.98 | -1.309% | 169 | +4.694% |
| 2026-06-01 | 26.52 | 27.34 | 26.52 | 27.34 | +4.649% | 606 | +3.323% |
| 2026-05-29 | 26.12 | 26.12 | 26.12 | 26.12 | +3.594% | 191 | +8.127% |
| 2026-05-28 | 24.93 | 25.22 | 24.93 | 25.22 | +3.709% | 164 | +12.013% |
| 2026-05-27 | 24.32 | 24.32 | 24.32 | 24.32 | -0.766% | 35 | +16.168% |
| 2026-05-26 | 24.50 | 24.50 | 24.50 | 24.50 | +0.674% | 19 | +15.278% |
| 2026-05-22 | 24.34 | 24.34 | 24.34 | 24.34 | +0.664% | 11 | +16.055% |
| 2026-05-21 | 24.13 | 24.21 | 24.11 | 24.18 | +0.735% | 807 | +16.826% |
| 2026-05-20 | 24.00 | 24.00 | 24.00 | 24.00 | +0.699% | 42 | +17.685% |
| 2026-05-19 | 23.84 | 23.84 | 23.84 | 23.84 | -0.277% | 37 | +18.507% |
| 2026-05-18 | 23.83 | 23.90 | 23.83 | 23.90 | +0.474% | 380 | +18.179% |
| 2026-05-15 | 23.79 | 23.79 | 23.79 | 23.79 | +0.263% | 351 | +18.739% |
| 2026-05-14 | 23.77 | 23.77 | 23.73 | 23.73 | +1.155% | 419 | +19.052% |
| 2026-05-13 | 23.27 | 23.46 | 23.27 | 23.46 | +0.665% | 297 | +20.427% |
| 2026-05-12 | 23.38 | 23.38 | 23.30 | 23.30 | -0.892% | 458 | +21.227% |
| 2026-05-11 | 23.55 | 23.55 | 23.47 | 23.51 | -0.367% | 1,247 | +20.146% |
| 2026-05-08 | 23.60 | 23.60 | 23.60 | 23.60 | -2.521% | 74 | +19.705% |
| 2026-05-07 | 24.20 | 24.21 | 24.20 | 24.21 | +1.418% | 441 | +16.687% |
| 2026-05-06 | 23.85 | 23.87 | 23.85 | 23.87 | +0.347% | 950 | +18.341% |
| 2026-05-05 | 23.79 | 23.79 | 23.79 | 23.79 | +1.051% | 393 | +18.752% |
| 2026-05-04 | 23.50 | 23.55 | 23.50 | 23.54 | +1.571% | 702 | +20.000% |
| 2026-05-01 | 23.00 | 23.23 | 23.00 | 23.18 | +2.110% | 5,314 | +21.886% |
| 2026-04-30 | 22.70 | 22.70 | 22.70 | 22.70 | +0.135% | 176 | +24.458% |
| 2026-04-29 | 22.46 | 22.67 | 22.46 | 22.67 | +0.289% | 745 | +24.626% |
| 2026-04-28 | 22.60 | 22.60 | 22.60 | 22.60 | -1.152% | 30 | +24.986% |
| 2026-04-27 | 22.76 | 22.86 | 22.76 | 22.86 | +0.264% | 462 | +23.546% |
| 2026-04-24 | 22.58 | 22.80 | 22.58 | 22.80 | +1.200% | 792 | +23.873% |
| 2026-04-23 | 22.64 | 22.64 | 22.48 | 22.53 | -2.998% | 1,815 | +25.360% |
| 2026-04-22 | 23.12 | 23.23 | 23.12 | 23.23 | +1.504% | 1,144 | +21.601% |
| 2026-04-21 | 23.00 | 23.09 | 22.89 | 22.89 | -0.365% | 476 | +23.430% |
| 2026-04-20 | 22.68 | 22.97 | 22.68 | 22.97 | +0.552% | 224 | +22.979% |
| 2026-04-17 | 22.77 | 22.84 | 22.76 | 22.84 | +1.059% | 923 | +23.657% |
| 2026-04-16 | 22.56 | 22.60 | 22.56 | 22.60 | +1.492% | 212 | +24.966% |
| 2026-04-15 | 22.03 | 22.27 | 22.03 | 22.27 | +3.345% | 127 | +26.831% |
| 2026-04-14 | 21.55 | 21.55 | 21.55 | 21.55 | +1.441% | 361 | +31.073% |
| 2026-04-13 | 21.16 | 21.25 | 21.16 | 21.25 | +3.834% | 196 | +32.962% |
| 2026-04-10 | 20.45 | 20.49 | 20.38 | 20.46 | -2.778% | 1,537 | +38.060% |
| 2026-04-09 | 21.00 | 21.05 | 20.97 | 21.05 | -2.935% | 721 | +34.224% |
| 2026-04-08 | 21.68 | 21.68 | 21.68 | 21.68 | +0.572% | 43 | +30.284% |
| 2026-04-07 | 21.22 | 21.56 | 21.22 | 21.56 | +0.890% | 593 | +31.030% |
| 2026-04-06 | 21.39 | 21.39 | 21.37 | 21.37 | +0.350% | 195 | +32.195% |
| 2026-04-02 | 21.19 | 21.29 | 21.19 | 21.29 | +0.826% | 240 | +32.658% |
| 2026-04-01 | 21.12 | 21.12 | 21.12 | 21.12 | +0.246% | 402 | +33.753% |
| 2026-03-31 | 21.07 | 21.07 | 21.07 | 21.07 | +4.089% | 193 | +34.082% |
| 2026-03-30 | 20.50 | 20.50 | 20.15 | 20.24 | -0.271% | 1,834 | +39.565% |
| 2026-03-27 | 20.42 | 20.42 | 20.30 | 20.30 | -2.775% | 2,089 | +39.187% |
| 2026-03-26 | 20.87 | 20.87 | 20.87 | 20.87 | -2.770% | 30 | +35.324% |
| 2026-03-25 | 21.71 | 21.71 | 21.47 | 21.47 | +0.064% | 6,839 | +31.576% |
| 2026-03-24 | 21.46 | 21.46 | 21.46 | 21.46 | -3.556% | 68 | +31.660% |
| 2026-03-23 | 22.39 | 22.39 | 22.25 | 22.25 | +1.780% | 365 | +26.979% |
| 2026-03-20 | 21.86 | 21.86 | 21.86 | 21.86 | -2.035% | 63 | +29.239% |
| 2026-03-19 | 22.31 | 22.31 | 22.31 | 22.31 | -0.712% | 36 | +26.610% |
| 2026-03-18 | 22.62 | 22.62 | 22.47 | 22.47 | -0.262% | 491 | +25.708% |
| 2026-03-17 | 22.53 | 22.53 | 22.53 | 22.53 | +0.819% | 9 | +25.379% |
| 2026-03-16 | 22.38 | 22.38 | 22.35 | 22.35 | +0.473% | 2,109 | +26.406% |
| 2026-03-13 | 22.24 | 22.24 | 22.24 | 22.24 | -0.436% | 155 | +27.003% |
| 2026-03-12 | 22.59 | 22.59 | 22.34 | 22.34 | -1.000% | 271 | +26.450% |
| 2026-03-11 | 22.57 | 22.63 | 22.55 | 22.57 | -0.336% | 1,340 | +25.185% |
| 2026-03-10 | 22.77 | 22.77 | 22.64 | 22.64 | -1.014% | 220 | +24.764% |
| 2026-03-09 | 22.72 | 22.88 | 22.72 | 22.87 | +0.944% | 1,561 | +23.499% |
| 2026-03-06 | 22.44 | 22.66 | 22.44 | 22.66 | +0.106% | 4,095 | +24.665% |
| 2026-03-05 | 22.21 | 22.64 | 22.21 | 22.64 | +1.500% | 1,107 | +24.798% |
| 2026-03-04 | 22.30 | 22.30 | 22.30 | 22.30 | +2.346% | 37 | +26.670% |
| 2026-03-03 | 21.27 | 21.86 | 21.21 | 21.79 | -0.497% | 2,629 | +29.642% |
| 2026-03-02 | 21.82 | 21.90 | 21.81 | 21.90 | +1.131% | 662 | +28.998% |
| 2026-02-27 | 21.42 | 21.65 | 21.41 | 21.65 | -0.620% | 1,825 | +30.458% |
| 2026-02-26 | 21.58 | 21.79 | 21.58 | 21.79 | +1.682% | 348 | +29.649% |
| 2026-02-25 | 21.16 | 21.43 | 21.16 | 21.43 | +2.984% | 220 | +31.831% |
| 2026-02-24 | 20.76 | 20.81 | 20.76 | 20.81 | +1.210% | 878 | +35.765% |
| 2026-02-23 | 20.56 | 20.56 | 20.56 | 20.56 | -4.607% | 121 | +37.408% |
| 2026-02-20 | 21.55 | 21.55 | 21.55 | 21.55 | -1.059% | 80 | +31.077% |
| 2026-02-19 | 21.68 | 21.78 | 21.68 | 21.78 | -0.060% | 338 | +29.689% |
| 2026-02-18 | 21.79 | 21.79 | 21.79 | 21.79 | +0.713% | 29 | +29.611% |
| 2026-02-17 | 21.64 | 21.64 | 21.64 | 21.64 | -0.980% | 24 | +30.535% |
| 2026-02-13 | 21.85 | 21.85 | 21.85 | 21.85 | +1.959% | 135 | +29.256% |
| 2026-02-12 | 21.43 | 21.43 | 21.43 | 21.43 | -2.840% | 60 | +31.788% |
| 2026-02-11 | 22.16 | 22.16 | 21.86 | 22.06 | -1.569% | 823 | +28.044% |
| 2026-02-10 | 22.41 | 22.41 | 22.41 | 22.41 | +0.974% | 84 | +26.035% |
| 2026-02-09 | 22.20 | 22.20 | 22.20 | 22.20 | +2.087% | 154 | +27.262% |
| 2026-02-06 | 21.19 | 21.74 | 21.19 | 21.74 | +2.213% | 2,780 | +29.918% |
| 2026-02-05 | 21.45 | 21.45 | 21.27 | 21.27 | -3.088% | 293 | +32.794% |
| 2026-02-04 | 22.21 | 22.21 | 21.95 | 21.95 | -2.866% | 738 | +28.692% |
| 2026-02-03 | 22.60 | 22.60 | 22.60 | 22.60 | -3.734% | 215 | +25.004% |
| 2026-02-02 | 23.70 | 23.70 | 23.47 | 23.47 | -0.110% | 193 | +20.336% |
| 2026-01-30 | 23.50 | 23.50 | 23.50 | 23.50 | -2.743% | 33 | +20.204% |
| 2026-01-29 | 24.16 | 24.16 | 24.16 | 24.16 | -2.162% | 1,065 | +16.906% |
| 2026-01-28 | 24.70 | 24.70 | 24.70 | 24.70 | -1.250% | 22 | +14.379% |
| 2026-01-27 | 25.01 | 25.01 | 25.01 | 25.01 | +0.353% | 36 | +12.950% |
| 2026-01-26 | 24.92 | 24.99 | 24.91 | 24.92 | +1.844% | 5,323 | +13.348% |
| 2026-01-23 | 24.47 | 24.47 | 24.47 | 24.47 | +0.525% | 26 | +15.439% |
| 2026-01-22 | 24.20 | 24.34 | 24.20 | 24.34 | +1.623% | 117 | +16.045% |
| 2026-01-21 | 24.01 | 24.16 | 23.95 | 23.95 | -0.657% | 271 | +17.928% |
| 2026-01-20 | 24.11 | 24.11 | 24.11 | 24.11 | -2.345% | 216 | +17.153% |
| 2026-01-16 | 24.82 | 24.83 | 24.69 | 24.69 | -0.775% | 249 | +14.406% |
| 2026-01-15 | 25.08 | 25.08 | 24.88 | 24.88 | -1.255% | 402 | +13.519% |
| 2026-01-14 | 25.20 | 25.20 | 25.20 | 25.20 | -1.783% | 65 | +12.094% |
| 2026-01-13 | 25.54 | 25.66 | 25.54 | 25.66 | -0.304% | 270 | +10.095% |
| 2026-01-12 | 25.63 | 25.74 | 25.63 | 25.74 | +0.436% | 1,109 | +9.761% |
| 2026-01-09 | 25.61 | 25.62 | 25.61 | 25.62 | +0.131% | 124 | +10.239% |
| 2026-01-08 | 25.66 | 25.66 | 25.59 | 25.59 | -2.093% | 1,329 | +10.383% |
| 2026-01-07 | 25.87 | 26.14 | 25.87 | 26.14 | +0.901% | 156 | +8.072% |
| 2026-01-06 | 25.78 | 25.90 | 25.62 | 25.90 | +0.494% | 2,467 | +9.046% |
| 2026-01-05 | 25.78 | 25.78 | 25.78 | 25.78 | +1.408% | 20 | +9.584% |
| 2026-01-02 | 25.80 | 25.80 | 25.42 | 25.42 | -1.663% | 352 | +11.127% |
| 2025-12-31 | 25.85 | 25.85 | 25.85 | 25.85 | -1.075% | 118 | +9.280% |
| 2025-12-30 | 26.13 | 26.13 | 26.13 | 26.13 | -0.195% | 10 | +8.105% |
| 2025-12-29 | 26.18 | 26.18 | 26.18 | 26.18 | -0.489% | 28 | +7.894% |
| 2025-12-26 | 26.31 | 26.31 | 26.31 | 26.31 | -0.173% | 40 | +7.367% |
| 2025-12-24 | 26.36 | 26.36 | 26.36 | 26.36 | -0.025% | 123 | +7.181% |
| 2025-12-23 | 26.36 | 26.36 | 26.36 | 26.36 | -0.227% | 20 | +7.155% |
| 2025-12-22 | 26.42 | 26.42 | 26.42 | 26.42 | +0.894% | 12 | +6.911% |
| 2025-12-19 | 26.12 | 26.19 | 26.12 | 26.19 | +1.248% | 170 | +7.867% |
| 2025-12-18 | 25.87 | 25.87 | 25.87 | 25.87 | +1.440% | 49 | +9.212% |
| 2025-12-17 | 25.50 | 25.50 | 25.50 | 25.50 | -1.838% | 11 | +10.785% |
| 2025-12-16 | 25.79 | 25.98 | 25.79 | 25.98 | +0.563% | 210 | +8.749% |
| 2025-12-15 | 26.00 | 26.07 | 25.83 | 25.83 | -1.537% | 307 | +9.361% |
| 2025-12-12 | 26.26 | 26.39 | 26.11 | 26.23 | -1.842% | 2,750 | +7.680% |
| 2025-12-11 | 26.60 | 26.73 | 26.60 | 26.73 | -0.488% | 2,440 | +5.696% |
| 2025-12-10 | 26.86 | 26.86 | 26.86 | 26.86 | -0.175% | 166 | +5.180% |
| 2025-12-09 | 26.90 | 26.90 | 26.90 | 26.90 | +0.421% | 120 | +4.996% |
| 2025-12-08 | 26.80 | 26.80 | 26.79 | 26.79 | +0.398% | 249 | +5.438% |
| 2025-12-05 | 26.68 | 26.68 | 26.68 | 26.68 | +0.449% | 55 | +5.858% |
| 2025-12-04 | 26.46 | 26.57 | 26.46 | 26.57 | +0.209% | 564 | +6.333% |
| 2025-12-03 | 26.11 | 26.51 | 26.11 | 26.51 | +0.505% | 906 | +6.555% |
| 2025-12-02 | 26.30 | 26.43 | 26.30 | 26.38 | +1.507% | 4,303 | +7.093% |
| 2025-12-01 | 25.90 | 26.06 | 25.80 | 25.99 | -0.491% | 764 | +8.707% |
| 2025-11-28 | 26.11 | 26.11 | 26.11 | 26.11 | +1.005% | 74 | +8.174% |
| 2025-11-26 | 25.85 | 25.85 | 25.85 | 25.85 | -0.023% | 67 | +9.261% |
| 2025-11-25 | 25.45 | 25.86 | 25.45 | 25.86 | +1.749% | 704 | +9.236% |
| 2025-11-24 | 25.27 | 25.41 | 25.27 | 25.41 | +2.495% | 4,320 | +11.147% |
| 2025-11-21 | 24.80 | 24.80 | 24.80 | 24.80 | -0.228% | 264 | +13.920% |
| 2025-11-20 | 24.85 | 24.85 | 24.85 | 24.85 | -2.707% | 21 | +13.660% |
| 2025-11-19 | 25.72 | 25.72 | 25.54 | 25.54 | -0.264% | 171 | +10.583% |
| 2025-11-18 | 25.61 | 25.61 | 25.61 | 25.61 | -0.938% | 156 | +10.291% |
| 2025-11-17 | 26.08 | 26.16 | 25.84 | 25.85 | -1.780% | 602 | +9.257% |
| 2025-11-14 | 26.35 | 26.39 | 26.32 | 26.32 | -0.035% | 351 | +7.312% |
| 2025-11-13 | 26.33 | 26.33 | 26.33 | 26.33 | -3.158% | 49 | +7.274% |
| 2025-11-12 | 27.14 | 27.19 | 27.11 | 27.19 | -1.546% | 541 | +3.886% |
| 2025-11-11 | 27.51 | 27.62 | 27.51 | 27.62 | -0.885% | 448 | +2.280% |
| 2025-11-10 | 27.87 | 27.87 | 27.87 | 27.87 | +2.412% | 114 | +1.374% |
| 2025-11-07 | 26.89 | 27.21 | 26.89 | 27.21 | +0.566% | 606 | +3.820% |
| 2025-11-06 | 27.00 | 27.08 | 27.00 | 27.06 | -1.641% | 861 | +4.407% |
| 2025-11-05 | 27.51 | 27.51 | 27.51 | 27.51 | -0.093% | 86 | +2.694% |
| 2025-11-04 | 27.53 | 27.53 | 27.53 | 27.53 | -3.178% | 44 | +2.598% |
| 2025-11-03 | 28.44 | 28.44 | 28.44 | 28.44 | -0.396% | 25 | -0.663% |
| 2025-10-31 | 28.26 | 28.55 | 28.26 | 28.55 | +2.269% | 214 | -1.056% |
| 2025-10-30 | 27.92 | 27.92 | 27.92 | 27.92 | -1.693% | 442 | +1.189% |
| 2025-10-29 | 28.47 | 28.47 | 28.40 | 28.40 | -0.696% | 236 | -0.524% |
| 2025-10-28 | 28.78 | 28.78 | 28.60 | 28.60 | -0.174% | 351 | -1.216% |
| 2025-10-27 | 28.65 | 28.65 | 28.65 | 28.65 | +1.614% | 86 | -1.388% |
| 2025-10-24 | 28.19 | 28.19 | 28.19 | 28.19 | +1.204% | 39 | +0.204% |
| 2025-10-23 | 27.86 | 27.86 | 27.86 | 27.86 | +1.493% | 21 | +1.411% |
| 2025-10-22 | 27.45 | 27.45 | 27.45 | 27.45 | -0.939% | 9 | +2.925% |
| 2025-10-21 | 27.71 | 27.71 | 27.71 | 27.71 | +0.293% | 50 | +1.958% |
| 2025-10-20 | 27.62 | 27.62 | 27.62 | 27.62 | +1.404% | 141 | +2.257% |
| 2025-10-17 | 27.24 | 27.24 | 27.24 | 27.24 | -0.131% | 203 | +3.692% |
| 2025-10-16 | 27.28 | 27.28 | 27.28 | 27.28 | -0.934% | 46 | +3.557% |
| 2025-10-15 | 27.65 | 27.65 | 27.54 | 27.54 | +0.154% | 1,022 | +2.589% |
| 2025-10-14 | 27.49 | 27.49 | 27.49 | 27.49 | -0.953% | 190 | +2.747% |
| 2025-10-13 | 27.67 | 27.76 | 27.67 | 27.76 | +1.714% | 278 | +1.769% |
| 2025-10-10 | 27.29 | 27.29 | 27.29 | 27.29 | -3.134% | 197 | +3.513% |
| 2025-10-09 | 28.17 | 28.17 | 28.17 | 28.17 | +0.077% | 7 | +0.268% |
| 2025-10-08 | 28.15 | 28.15 | 28.15 | 28.15 | +1.519% | 91 | +0.346% |
| 2025-10-07 | 27.62 | 27.73 | 27.62 | 27.73 | -0.992% | 573 | +1.870% |
| 2025-10-06 | 28.01 | 28.01 | 28.01 | 28.01 | +0.194% | 220 | +0.860% |
| 2025-10-03 | 27.97 | 28.00 | 27.93 | 27.95 | -0.469% | 418 | +1.056% |
| 2025-10-02 | 28.08 | 28.08 | 28.08 | 28.08 | +0.854% | 47 | +0.582% |
| 2025-10-01 | 27.78 | 27.85 | 27.75 | 27.85 | -0.547% | 234 | +1.441% |
| 2025-09-30 | 28.00 | 28.00 | 28.00 | 28.00 | -0.899% | 8 | +0.885% |
| 2025-09-29 | 28.25 | 28.25 | 28.25 | 28.25 | +0.878% | 122 | -0.021% |
| 2025-09-26 | 27.93 | 28.01 | 27.83 | 28.01 | +0.721% | 927 | +0.857% |
| 2025-09-25 | 27.63 | 27.87 | 27.58 | 27.81 | -0.551% | 1,865 | +1.584% |
| 2025-09-24 | 28.13 | 28.13 | 27.96 | 27.96 | -0.980% | 386 | +1.024% |
| 2025-09-23 | 28.24 | 28.24 | 28.24 | 28.24 | -1.253% | 177 | +0.034% |
| 2025-09-22 | 28.60 | 28.60 | 28.60 | 28.60 | -0.480% | 90 | -1.219% |
| 2025-09-19 | 28.73 | 28.73 | 28.73 | 28.73 | +0.990% | 65 | -1.693% |
| 2025-09-18 | 28.45 | 28.45 | 28.45 | 28.45 | +1.778% | 175 | -0.720% |
| 2025-09-17 | 27.96 | 27.96 | 27.96 | 27.96 | -0.175% | 156 | +1.045% |
| 2025-09-16 | 28.00 | 28.00 | 28.00 | 28.00 | -0.410% | 83 | +0.868% |
| 2025-09-15 | 28.12 | 28.12 | 28.12 | 28.12 | +1.314% | 175 | +0.454% |
| 2025-09-12 | 27.76 | 27.76 | 27.76 | 27.76 | -0.544% | 76 | +1.775% |
| 2025-09-11 | 27.91 | 27.91 | 27.91 | 27.91 | +0.824% | 38 | +1.222% |
| 2025-09-10 | 27.73 | 27.73 | 27.68 | 27.68 | -0.181% | 1,263 | +2.055% |
| 2025-09-09 | 27.55 | 27.73 | 27.55 | 27.73 | +0.519% | 130 | +1.870% |
| 2025-09-08 | 27.50 | 27.62 | 27.50 | 27.59 | +1.600% | 793 | +2.399% |
| 2025-09-05 | 26.95 | 27.15 | 26.95 | 27.15 | +1.264% | 603 | +4.038% |
| 2025-09-04 | 26.48 | 26.81 | 26.48 | 26.81 | +0.278% | 324 | +5.353% |
| 2025-09-03 | 26.73 | 26.74 | 26.73 | 26.74 | +0.476% | 334 | +5.646% |
| 2025-09-02 | 26.33 | 26.61 | 26.33 | 26.61 | -0.805% | 1,544 | +6.148% |
| 2025-08-29 | 26.98 | 26.98 | 26.83 | 26.83 | -0.852% | 899 | +5.294% |
| 2025-08-28 | 27.00 | 27.13 | 27.00 | 27.06 | +2.433% | 1,961 | +4.397% |
| 2025-08-27 | 26.42 | 26.42 | 26.42 | 26.42 | +1.302% | 61 | +6.936% |
| 2025-08-26 | 26.00 | 26.08 | 26.00 | 26.08 | +0.016% | 743 | +8.329% |
| 2025-08-25 | 26.07 | 26.07 | 26.07 | 26.07 | -0.407% | 61 | +8.347% |
| 2025-08-22 | 26.14 | 26.18 | 26.14 | 26.18 | +1.719% | 428 | +7.906% |
| 2025-08-21 | 25.74 | 25.74 | 25.74 | 25.74 | -0.244% | 8 | +9.760% |
| 2025-08-20 | 25.80 | 25.80 | 25.80 | 25.80 | -0.308% | 15 | +9.493% |
| 2025-08-19 | 25.88 | 25.88 | 25.88 | 25.88 | -1.919% | 10 | +9.155% |
| 2025-08-18 | 26.39 | 26.39 | 26.39 | 26.39 | +0.427% | 27 | +7.060% |
| 2025-08-15 | 26.27 | 26.27 | 26.27 | 26.27 | +0.944% | 8 | +7.517% |
| 2025-08-14 | 26.05 | 26.05 | 26.03 | 26.03 | -0.781% | 126 | +8.533% |
| 2025-08-13 | 26.23 | 26.23 | 26.23 | 26.23 | +0.229% | 36 | +7.685% |
| 2025-08-12 | 26.17 | 26.17 | 26.17 | 26.17 | +1.299% | 106 | +7.932% |
| 2025-08-11 | 25.84 | 25.84 | 25.84 | 25.84 | -1.384% | 224 | +9.334% |
| 2025-08-08 | 26.22 | 26.22 | 26.20 | 26.20 | -1.067% | 220 | +7.820% |
| 2025-08-07 | 26.48 | 26.48 | 26.48 | 26.48 | -1.302% | 55 | +6.670% |
| 2025-08-06 | 26.83 | 26.83 | 26.83 | 26.83 | +1.554% | 89 | +5.281% |
| 2025-08-05 | 26.44 | 26.44 | 26.42 | 26.42 | -1.503% | 435 | +6.917% |
| 2025-08-04 | 26.68 | 26.82 | 26.68 | 26.82 | +2.195% | 318 | +5.310% |
| 2025-08-01 | 26.49 | 26.57 | 26.20 | 26.25 | -2.553% | 731 | +7.621% |
| 2025-07-31 | 27.19 | 27.19 | 26.94 | 26.94 | +0.001% | 284 | +4.874% |
| 2025-07-30 | 26.93 | 26.93 | 26.93 | 26.93 | -0.341% | 71 | +4.875% |
| 2025-07-29 | 27.25 | 27.25 | 27.03 | 27.03 | -0.836% | 388 | +4.517% |
| 2025-07-28 | 27.38 | 27.38 | 27.25 | 27.25 | +0.015% | 1,356 | +3.643% |
| 2025-07-25 | 27.22 | 27.26 | 27.22 | 27.25 | +0.533% | 6,178 | +3.659% |
| 2025-07-24 | 27.13 | 27.13 | 27.04 | 27.11 | +0.678% | 4,906 | +4.211% |
| 2025-07-23 | 26.76 | 26.92 | 26.76 | 26.92 | +0.404% | 423 | +4.918% |
| 2025-07-22 | 26.82 | 26.82 | 26.82 | 26.82 | -0.855% | 109 | +5.342% |
| 2025-07-21 | 27.04 | 27.05 | 27.04 | 27.05 | +0.368% | 231 | +4.441% |
| 2025-07-18 | 26.82 | 26.95 | 26.82 | 26.95 | +0.563% | 241 | +4.826% |
| 2025-07-17 | 26.75 | 26.80 | 26.74 | 26.80 | +0.717% | 511 | +5.416% |
| 2025-07-16 | 26.54 | 26.61 | 26.49 | 26.61 | +0.471% | 619 | +6.172% |
| 2025-07-15 | 26.62 | 26.62 | 26.48 | 26.48 | -0.175% | 187 | +6.671% |
| 2025-07-14 | 26.53 | 26.53 | 26.53 | 26.53 | +1.325% | 100 | +6.485% |
| 2025-07-11 | 26.18 | 26.18 | 26.18 | 26.18 | -1.455% | 57 | +7.896% |
| 2025-07-10 | 26.57 | 26.57 | 26.57 | 26.57 | -2.372% | 14 | +6.326% |
| 2025-07-09 | 27.25 | 27.28 | 27.18 | 27.21 | +0.534% | 1,084 | +3.804% |
| 2025-07-08 | 27.07 | 27.07 | 27.07 | 27.07 | -0.486% | 105 | +4.359% |
| 2025-07-07 | 27.19 | 27.29 | 27.19 | 27.20 | -0.281% | 266 | +3.852% |
| 2025-07-03 | 27.25 | 27.28 | 27.25 | 27.28 | +1.718% | 147 | +3.560% |
| 2025-07-02 | 26.72 | 26.82 | 26.72 | 26.82 | +0.025% | 1,389 | +5.339% |
| 2025-07-01 | 26.83 | 26.83 | 26.75 | 26.81 | -1.907% | 441 | +5.365% |
| 2025-06-30 | 27.33 | 27.33 | 27.33 | 27.33 | +1.101% | 93 | +3.356% |
| 2025-06-27 | 27.01 | 27.03 | 26.87 | 27.03 | +0.246% | 439 | +4.494% |
| 2025-06-26 | 26.97 | 26.97 | 26.97 | 26.97 | +0.911% | 225 | +4.751% |
| 2025-06-25 | 26.84 | 26.84 | 26.72 | 26.72 | -0.301% | 512 | +5.705% |
| 2025-06-24 | 26.74 | 26.80 | 26.74 | 26.80 | +1.689% | 232 | +5.387% |
| 2025-06-23 | 26.36 | 26.36 | 26.36 | 26.36 | +1.397% | 113 | +7.167% |
| 2025-06-20 | 26.00 | 26.00 | 26.00 | 26.00 | -1.402% | 176 | +8.664% |
| 2025-06-18 | 26.37 | 26.37 | 26.37 | 26.37 | -0.205% | 95 | +7.140% |
| 2025-06-17 | 26.34 | 26.53 | 26.34 | 26.42 | +0.021% | 1,569 | +6.921% |
| 2025-06-16 | 26.10 | 26.41 | 26.10 | 26.41 | +1.539% | 4,075 | +6.944% |
| 2025-06-13 | 26.19 | 26.19 | 26.01 | 26.01 | -1.414% | 283 | +8.589% |
| 2025-06-12 | 26.57 | 26.57 | 26.39 | 26.39 | -0.677% | 151 | +7.054% |
| 2025-06-11 | 26.67 | 26.84 | 26.57 | 26.57 | -0.366% | 16,154 | +6.330% |
| 2025-06-10 | 27.67 | 27.67 | 26.65 | 26.66 | -0.260% | 906 | +5.941% |
| 2025-06-09 | 26.73 | 26.73 | 26.73 | 26.73 | -0.750% | 117 | +5.666% |
| 2025-06-06 | 26.92 | 26.96 | 26.92 | 26.94 | +0.957% | 770 | +4.874% |
| 2025-06-05 | 26.92 | 26.92 | 26.68 | 26.68 | +0.443% | 1,564 | +5.878% |
| 2025-06-04 | 26.61 | 26.61 | 26.56 | 26.56 | +0.605% | 548 | +6.347% |
| 2025-06-03 | 26.36 | 26.40 | 26.36 | 26.40 | +0.551% | 362 | +6.991% |
| 2025-06-02 | 26.49 | 26.49 | 26.04 | 26.26 | +0.603% | 2,017 | +7.580% |
| 2025-05-30 | 26.10 | 26.10 | 26.10 | 26.10 | +1.157% | 89 | +8.229% |
| 2025-05-29 | 25.80 | 25.80 | 25.80 | 25.80 | -0.434% | 119 | +9.481% |
| 2025-05-28 | 25.91 | 25.91 | 25.91 | 25.91 | -0.232% | 72 | +9.005% |
| 2025-05-27 | 25.97 | 25.97 | 25.97 | 25.97 | +1.599% | 94 | +8.752% |
| 2025-05-23 | 25.59 | 25.59 | 25.57 | 25.57 | -0.421% | 123 | +10.491% |
| 2025-05-22 | 25.67 | 25.67 | 25.67 | 25.67 | +0.929% | 20 | +10.025% |
| 2025-05-21 | 25.69 | 25.69 | 25.39 | 25.44 | -2.095% | 280 | +11.047% |
| 2025-05-20 | 25.92 | 26.02 | 25.89 | 25.98 | -0.488% | 2,030 | +8.721% |
| 2025-05-19 | 25.94 | 26.11 | 25.94 | 26.11 | -0.166% | 1,511 | +8.191% |
| 2025-05-16 | 26.15 | 26.15 | 26.15 | 26.15 | +0.626% | 9 | +8.011% |
| 2025-05-15 | 25.90 | 25.99 | 25.90 | 25.99 | -0.496% | 178 | +8.686% |
| 2025-05-14 | 26.05 | 26.12 | 26.04 | 26.12 | +0.379% | 463 | +8.147% |
| 2025-05-13 | 26.02 | 26.02 | 26.02 | 26.02 | +1.798% | 64 | +8.557% |
| 2025-05-12 | 25.57 | 25.57 | 25.56 | 25.56 | +3.551% | 331 | +10.510% |
| 2025-05-09 | 24.69 | 24.69 | 24.69 | 24.69 | -0.365% | 18 | +14.433% |
| 2025-05-08 | 24.78 | 24.78 | 24.78 | 24.78 | +1.197% | 399 | +14.016% |
| 2025-05-07 | 24.48 | 24.48 | 24.48 | 24.48 | -0.397% | 36 | +15.380% |
| 2025-05-06 | 24.45 | 24.61 | 24.45 | 24.58 | -0.372% | 511 | +14.923% |
| 2025-05-05 | 24.74 | 24.75 | 24.67 | 24.67 | +0.181% | 266 | +14.495% |
| 2025-05-02 | 24.63 | 24.63 | 24.63 | 24.63 | +2.116% | 119 | +14.702% |
| 2025-05-01 | 24.12 | 24.12 | 24.12 | 24.12 | +1.239% | 39 | +17.129% |
| 2025-04-30 | 23.82 | 23.82 | 23.82 | 23.82 | -0.036% | 97 | +18.580% |
| 2025-04-29 | 23.73 | 23.83 | 23.73 | 23.83 | +0.994% | 889 | +18.538% |
| 2025-04-28 | 23.29 | 23.60 | 23.29 | 23.60 | +0.384% | 727 | +19.716% |
| 2025-04-25 | 23.33 | 23.51 | 23.33 | 23.51 | +1.060% | 185 | +20.175% |
| 2025-04-24 | 23.19 | 23.27 | 23.19 | 23.26 | +4.269% | 1,070 | +21.449% |
| 2025-04-23 | 22.31 | 22.31 | 22.31 | 22.31 | +3.438% | 57 | +26.633% |
| 2025-04-22 | 21.33 | 21.57 | 21.33 | 21.57 | +2.712% | 489 | +30.988% |
| 2025-04-21 | 21.00 | 21.00 | 21.00 | 21.00 | -3.312% | 133 | +34.540% |
| 2025-04-17 | 21.65 | 21.72 | 21.63 | 21.72 | -0.435% | 245 | +30.084% |
| 2025-04-16 | 21.81 | 21.81 | 21.81 | 21.81 | -1.795% | 26 | +29.518% |
| 2025-04-15 | 22.18 | 22.21 | 22.18 | 22.21 | +1.041% | 763 | +27.193% |
| 2025-04-14 | 22.12 | 22.16 | 21.98 | 21.98 | 0.000% | 740 | +28.517% |