Dark

FLCA
Franklin FTSE Canada ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:34 PM EDT

54.70USD+1.082%(+0.59)20,496

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-54.11)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

54.63USD-0.128%(-0.07)4,645

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	54.650000	54.7100	54.490000	54.6300	+0.953%	20,496	0.000%
2026-08-06	54.330000	54.3849	54.013293	54.1144	-0.195%	20,948	+0.953%
2026-08-05	54.220000	54.7228	54.174100	54.2200	+1.194%	36,385	+0.756%
2026-08-04	53.660000	53.6600	53.235000	53.5800	+0.854%	16,943	+1.960%
2026-08-03	52.840000	53.1399	52.750000	53.1263	+0.257%	306,806	+2.830%
2026-07-31	53.310000	53.3100	52.730000	52.9900	-0.633%	23,816	+3.095%
2026-07-30	53.120000	53.3499	52.900100	53.3275	+0.802%	9,682	+2.442%
2026-07-29	53.500000	53.6400	52.796400	52.9034	-0.986%	176,407	+3.264%
2026-07-28	53.200000	53.4700	52.949900	53.4300	+0.735%	16,934	+2.246%
2026-07-27	52.710000	53.0400	52.696000	53.0400	+0.569%	22,456	+2.998%
2026-07-24	52.650000	52.8600	52.562400	52.7400	+0.572%	15,899	+3.584%
2026-07-23	52.620000	52.6200	52.355000	52.4400	-0.870%	13,241	+4.176%
2026-07-22	52.760000	53.2400	52.760000	52.9000	+0.437%	23,481	+3.270%
2026-07-21	52.600000	52.7200	52.290000	52.6700	+0.573%	23,059	+3.721%
2026-07-20	53.050000	53.0900	52.370000	52.3700	-1.319%	29,349	+4.315%
2026-07-17	53.110000	53.1150	52.830000	53.0700	+0.208%	23,591	+2.940%
2026-07-16	53.000000	53.1500	52.870000	52.9600	-0.226%	13,095	+3.153%
2026-07-15	53.030000	53.1600	52.815000	53.0800	+0.435%	122,305	+2.920%
2026-07-14	52.760000	53.0000	52.690000	52.8500	+0.724%	20,819	+3.368%
2026-07-13	52.510000	52.6600	52.315000	52.4700	+0.134%	20,893	+4.117%
2026-07-10	52.375000	52.4500	52.170000	52.4000	+0.499%	37,742	+4.256%
2026-07-09	51.810000	52.2800	51.810000	52.1400	+0.695%	22,846	+4.776%
2026-07-08	52.090000	52.0900	51.240000	51.7800	-0.700%	28,735	+5.504%
2026-07-07	51.920000	52.2500	51.885000	52.1450	+0.482%	31,462	+4.766%
2026-07-06	51.960000	51.9607	51.550000	51.8950	+0.435%	196,080	+5.270%
2026-07-02	51.990000	51.9900	51.275000	51.6700	+0.194%	31,015	+5.729%
2026-07-01	51.510000	51.9900	51.310000	51.5700	+0.194%	189,017	+5.934%
2026-06-30	51.380000	51.4800	51.210000	51.4700	+0.312%	16,916	+6.139%
2026-06-29	51.680000	51.6800	51.202000	51.3100	-0.523%	25,217	+6.470%
2026-06-26	51.230000	51.7999	51.230000	51.5800	-0.502%	270,831	+5.913%
2026-06-25	52.000000	52.1200	51.780000	51.8400	+0.719%	56,937	+5.382%
2026-06-24	51.380000	51.5800	51.210000	51.4700	-0.675%	82,241	+6.139%
2026-06-23	51.630000	51.9700	51.490000	51.8200	-0.154%	77,592	+5.423%
2026-06-22	51.610000	52.0700	51.610000	51.9000	-0.149%	63,244	+5.260%
2026-06-18	52.470000	52.4700	51.870000	51.9777	-0.445%	15,700	+5.103%
2026-06-17	53.190000	53.2600	52.210000	52.2100	-1.652%	27,017	+4.635%
2026-06-16	52.950000	53.1699	52.930000	53.0870	+0.314%	24,818	+2.907%
2026-06-15	52.960000	53.1200	52.800000	52.9210	+0.744%	46,876	+3.229%
2026-06-12	52.420000	52.7900	52.210000	52.5300	+0.651%	17,375	+3.998%
2026-06-11	51.790000	52.3500	51.595000	52.1900	+1.222%	20,965	+4.675%
2026-06-10	51.665000	51.9700	51.550000	51.5600	-0.521%	180,312	+5.954%
2026-06-09	52.190000	52.1900	51.260100	51.8300	-0.072%	17,206	+5.402%
2026-06-08	52.295000	52.3200	51.830000	51.8671	+0.033%	12,980	+5.327%
2026-06-05	52.730000	52.7300	51.745000	51.8500	-2.428%	53,141	+5.362%
2026-06-04	52.380000	53.2000	52.380000	53.1400	+1.412%	117,493	+2.804%
2026-06-03	53.170000	53.1700	52.400000	52.4000	-1.522%	12,981	+4.256%
2026-06-02	52.800000	53.2100	52.530000	53.2100	+1.333%	65,475	+2.669%
2026-06-01	52.450000	52.5892	52.120000	52.5100	-0.133%	16,825	+4.037%
2026-05-29	52.410000	52.5900	52.135000	52.5800	+0.401%	27,601	+3.899%
2026-05-28	52.070000	52.4100	51.745000	52.3700	+0.615%	44,596	+4.315%
2026-05-27	52.290000	52.2900	52.000000	52.0500	-0.630%	21,001	+4.957%
2026-05-26	52.590000	52.6150	52.241800	52.3800	+0.096%	65,253	+4.296%
2026-05-22	52.420000	52.4400	52.120100	52.3300	+0.115%	27,906	+4.395%
2026-05-21	51.900000	52.5099	51.820000	52.2700	+0.424%	38,987	+4.515%
2026-05-20	51.550000	52.1500	51.480000	52.0493	+1.244%	28,390	+4.958%
2026-05-19	51.370000	51.7782	51.250000	51.4100	-0.252%	58,928	+6.263%
2026-05-18	51.480000	51.7200	51.280000	51.5400	+0.409%	52,736	+5.995%
2026-05-15	51.310000	51.4150	51.010000	51.3300	-1.288%	33,191	+6.429%
2026-05-14	51.760000	52.0700	51.680000	52.0000	+0.795%	93,526	+5.058%
2026-05-13	51.960000	52.0300	51.470000	51.5900	-1.017%	46,083	+5.893%
2026-05-12	51.710000	52.1800	51.530000	52.1200	+0.192%	94,105	+4.816%
2026-05-11	52.000000	52.3275	51.950000	52.0200	+0.038%	38,974	+5.017%
2026-05-08	51.950000	52.0000	51.785000	52.0000	+0.386%	46,474	+5.058%
2026-05-07	52.050000	52.2199	51.640000	51.8000	-0.423%	60,635	+5.463%
2026-05-06	52.180000	52.2150	51.920000	52.0202	+0.961%	33,583	+5.017%
2026-05-05	52.040000	52.0400	51.524800	51.5248	-0.300%	102,161	+6.027%
2026-05-04	52.060000	52.1950	51.680000	51.6800	-0.825%	25,097	+5.708%
2026-05-01	52.560000	52.5600	52.110000	52.1100	-0.420%	41,071	+4.836%
2026-04-30	51.140000	52.3900	51.140000	52.3300	+2.628%	160,790	+4.395%
2026-04-29	51.190000	51.2000	50.855000	50.9900	-0.624%	29,044	+7.139%
2026-04-28	51.640000	51.7400	51.310000	51.3100	-1.003%	64,385	+6.470%
2026-04-27	51.940000	52.0500	51.780000	51.8300	+0.135%	89,755	+5.402%
2026-04-24	51.760000	51.8600	51.480000	51.7600	-0.019%	299,631	+5.545%
2026-04-23	51.770000	51.9200	51.290000	51.7700	-0.058%	17,904	+5.524%
2026-04-22	51.880000	52.0900	51.780000	51.8000	+0.155%	52,629	+5.463%
2026-04-21	52.840000	52.8400	51.701000	51.7200	-1.692%	22,070	+5.626%
2026-04-20	52.330000	52.6100	52.295000	52.6100	+0.439%	44,333	+3.840%
2026-04-17	52.210000	52.5100	52.124500	52.3800	+1.042%	19,259	+4.296%
2026-04-16	52.110000	52.1850	51.820000	51.8400	-0.231%	57,543	+5.382%
2026-04-15	51.610000	52.0100	51.595000	51.9600	+0.776%	59,542	+5.139%
2026-04-14	51.520000	51.6600	51.370000	51.5600	+0.605%	25,876	+5.954%
2026-04-13	50.720000	51.2600	50.540000	51.2500	+1.045%	30,521	+6.595%
2026-04-10	50.770000	50.9600	50.650000	50.7200	+0.356%	18,193	+7.709%
2026-04-09	50.770000	50.8840	50.450000	50.5400	-0.276%	19,476	+8.093%
2026-04-08	50.900000	50.9000	50.355000	50.6800	+1.665%	21,085	+7.794%
2026-04-07	49.540000	49.8500	49.320000	49.8500	+0.342%	46,591	+9.589%
2026-04-06	49.620000	49.7250	49.505000	49.6800	+0.262%	17,607	+9.964%
2026-04-02	48.830000	49.5800	48.770000	49.5500	+0.222%	33,893	+10.252%
2026-04-01	49.440000	49.5900	49.180000	49.4400	+1.022%	43,954	+10.498%
2026-03-31	48.350000	49.0500	48.220200	48.9400	+2.578%	36,108	+11.626%
2026-03-30	48.310000	48.4900	47.590000	47.7100	-0.313%	29,657	+14.504%
2026-03-27	47.830000	48.1800	47.640000	47.8600	-0.333%	41,888	+14.145%
2026-03-26	48.435000	48.9800	47.960000	48.0200	-1.497%	72,499	+13.765%
2026-03-25	49.120000	49.1200	48.470000	48.7500	+0.973%	15,257	+12.062%
2026-03-24	47.940000	48.6600	47.810000	48.2800	-0.207%	25,538	+13.152%
2026-03-23	48.070000	48.7300	47.995000	48.3800	+1.778%	24,718	+12.919%
2026-03-20	48.250000	48.2500	47.380000	47.5350	-1.461%	43,589	+14.926%
2026-03-19	48.310000	48.4150	47.940000	48.2400	-1.491%	346,562	+13.246%
2026-03-18	49.620000	49.6200	48.890000	48.9700	-1.854%	139,476	+11.558%
2026-03-17	49.840000	50.3600	49.840000	49.8950	+0.070%	84,613	+9.490%
2026-03-16	49.620000	49.9700	49.610000	49.8600	+1.445%	40,191	+9.567%
2026-03-13	49.910000	50.0127	48.970000	49.1500	-1.503%	579,991	+11.150%
2026-03-12	50.310000	50.3925	49.890000	49.9000	-0.933%	34,010	+9.479%
2026-03-11	50.470000	50.6900	50.220000	50.3700	-0.415%	204,595	+8.457%
2026-03-10	50.630000	51.0600	50.540000	50.5800	-0.276%	50,375	+8.007%
2026-03-09	49.860000	50.7200	49.400000	50.7200	+0.855%	810,275	+7.709%
2026-03-06	50.240000	50.6200	49.850000	50.2900	-1.004%	104,622	+8.630%
2026-03-05	50.940000	51.3400	50.350100	50.8000	-1.187%	22,788	+7.539%
2026-03-04	51.170000	51.4500	50.900000	51.4100	+0.903%	106,566	+6.263%
2026-03-03	50.880000	51.1499	49.740000	50.9500	-1.963%	54,569	+7.223%
2026-03-02	51.470000	51.9700	51.340000	51.9700	+0.464%	37,123	+5.118%
2026-02-27	51.740000	52.0189	51.650000	51.7300	-0.481%	80,810	+5.606%
2026-02-26	51.430000	51.9800	51.200000	51.9800	+1.148%	367,860	+5.098%
2026-02-25	51.250000	51.6399	51.180000	51.3900	+0.587%	24,966	+6.305%
2026-02-24	50.720000	51.1050	50.645000	51.0900	+0.512%	41,778	+6.929%
2026-02-23	51.100000	51.3600	50.570400	50.8300	-0.606%	58,615	+7.476%
2026-02-20	50.660000	51.1400	50.660000	51.1400	+0.969%	21,281	+6.824%
2026-02-19	50.450000	50.6800	50.219500	50.6491	+0.315%	36,287	+7.860%
2026-02-18	50.160000	50.6400	50.140000	50.4900	+1.142%	224,443	+8.200%
2026-02-17	49.850000	50.0000	49.170100	49.9200	-0.538%	78,426	+9.435%
2026-02-13	49.630000	50.1900	49.340000	50.1900	+1.599%	28,713	+8.846%
2026-02-12	50.660000	50.6900	49.280000	49.4000	-2.352%	78,977	+10.587%
2026-02-11	51.300000	51.3000	50.200000	50.5900	-0.355%	146,252	+7.986%
2026-02-10	50.500000	50.8700	50.500000	50.7700	+0.794%	26,918	+7.603%
2026-02-09	49.590000	50.3700	49.590000	50.3700	+2.253%	45,973	+8.457%
2026-02-06	49.170000	49.3000	49.015000	49.2600	+1.651%	36,749	+10.901%
2026-02-05	48.760000	49.0600	48.410000	48.4600	-1.544%	65,422	+12.732%
2026-02-04	49.340000	49.3400	48.800000	49.2200	+0.224%	62,775	+10.991%
2026-02-03	49.030000	49.2600	48.590000	49.1100	+0.718%	43,246	+11.240%
2026-02-02	48.340000	48.8667	48.340000	48.7600	+0.557%	29,693	+12.039%
2026-01-30	49.720000	49.9200	48.290100	48.4900	-4.075%	46,843	+12.662%
2026-01-29	50.910000	50.9700	49.845000	50.5500	+0.298%	30,661	+8.071%
2026-01-28	50.450000	50.5700	50.066000	50.4000	+0.299%	44,068	+8.393%
2026-01-27	50.100000	50.2600	49.910000	50.2500	+0.863%	148,307	+8.716%
2026-01-26	50.320000	50.3200	49.720000	49.8200	-0.040%	69,698	+9.655%
2026-01-23	49.610000	49.9300	49.500000	49.8400	+0.789%	28,407	+9.611%
2026-01-22	49.480000	49.5800	49.170000	49.4500	+0.549%	30,062	+10.475%
2026-01-21	49.300000	49.4300	48.940000	49.1800	+0.511%	44,432	+11.082%
2026-01-20	49.350000	49.4985	48.910000	48.9300	-0.791%	51,803	+11.649%
2026-01-16	49.510000	49.5100	49.190000	49.3200	-0.243%	58,090	+10.766%
2026-01-15	49.330000	49.4992	49.130000	49.4400	+0.325%	514,457	+10.498%
2026-01-14	49.360000	49.3600	48.950000	49.2800	+0.163%	27,988	+10.856%
2026-01-13	49.490000	49.4900	49.151200	49.2000	-0.113%	33,010	+11.037%
2026-01-12	49.070000	49.2900	49.000000	49.2559	+0.955%	26,295	+10.911%
2026-01-09	48.820000	48.9850	48.740000	48.7900	+0.329%	20,975	+11.970%
2026-01-08	48.090000	48.6800	48.090000	48.6300	+0.808%	52,125	+12.338%
2026-01-07	48.780000	48.7800	48.230000	48.2400	-1.430%	61,711	+13.246%
2026-01-06	48.880100	48.9905	48.640000	48.9400	+0.123%	23,622	+11.626%
2026-01-05	48.640000	49.0000	48.560000	48.8800	+0.798%	82,015	+11.764%
2026-01-02	48.660000	48.6600	48.190100	48.4930	+0.400%	15,929	+12.655%
2025-12-31	48.680000	48.6800	48.280000	48.3000	-0.617%	20,352	+13.106%
2025-12-30	48.780000	48.8827	48.600000	48.6000	-0.328%	16,069	+12.407%
2025-12-29	48.910000	48.9100	48.640000	48.7600	-0.611%	28,184	+12.039%
2025-12-26	48.830000	49.0700	48.820000	49.0600	+0.444%	18,702	+11.353%
2025-12-24	48.750000	48.9200	48.750000	48.8430	+0.100%	11,858	+11.848%
2025-12-23	48.630000	48.8100	48.620100	48.7941	+0.586%	17,586	+11.960%
2025-12-22	48.560000	48.6400	48.250000	48.5100	+1.041%	19,141	+12.616%
2025-12-19	47.940000	48.2500	47.800000	48.0100	-0.276%	48,695	+13.789%
2025-12-18	48.100000	48.4200	48.085000	48.1430	+0.802%	15,468	+13.474%
2025-12-17	48.000000	48.0700	47.651600	47.7600	-0.417%	35,857	+14.384%
2025-12-16	48.260000	48.3500	47.895000	47.9600	-0.622%	22,881	+13.907%
2025-12-15	48.560000	48.5800	48.110000	48.2600	-0.124%	44,864	+13.199%
2025-12-12	48.640000	48.6400	47.938000	48.3200	-0.371%	28,998	+13.059%
2025-12-11	48.060000	48.5300	48.060000	48.5000	+0.643%	16,233	+12.639%
2025-12-10	47.550000	48.2000	47.500000	48.1900	+1.346%	18,946	+13.364%
2025-12-09	47.590000	47.8550	47.519900	47.5500	+0.211%	19,806	+14.890%
2025-12-08	47.920000	47.9200	47.445700	47.4500	-0.628%	56,168	+15.132%
2025-12-05	47.580000	47.9000	47.580000	47.7500	+0.399%	37,400	+14.408%
2025-12-04	47.230000	47.6400	47.040000	47.5600	+1.062%	21,993	+14.865%
2025-12-03	47.050000	47.0850	46.855000	47.0600	+0.771%	10,386	+16.086%
2025-12-02	46.960000	46.9600	46.525300	46.7000	-0.128%	11,080	+16.981%
2025-12-01	47.330000	47.3300	46.750000	46.7600	-0.954%	12,335	+16.831%
2025-11-28	47.100000	47.3200	47.091900	47.2102	+0.790%	8,322	+15.717%
2025-11-26	46.400000	46.8400	46.400000	46.8400	+1.329%	7,235	+16.631%
2025-11-25	45.800000	46.2450	45.715100	46.2257	+1.062%	20,246	+18.181%
2025-11-24	45.220000	45.7500	45.144200	45.7400	+1.237%	39,051	+19.436%
2025-11-21	44.920000	45.2999	44.570000	45.1813	+0.897%	27,149	+20.913%
2025-11-20	45.820000	45.8200	44.740000	44.7796	-1.192%	17,121	+21.998%
2025-11-19	45.270000	45.5000	45.152000	45.3200	+0.055%	21,308	+20.543%
2025-11-18	44.850000	45.4500	44.850000	45.2950	+0.455%	36,813	+20.609%
2025-11-17	45.350000	45.6090	44.939800	45.0900	-1.046%	73,318	+21.158%
2025-11-14	44.890000	45.6500	44.890000	45.5665	+0.433%	33,482	+19.891%
2025-11-13	46.370000	46.3700	45.270000	45.3700	-2.130%	30,259	+20.410%
2025-11-12	45.720000	46.4200	45.720000	46.3576	+1.350%	8,051	+17.845%
2025-11-11	45.630000	45.7700	45.480000	45.7400	+0.461%	20,715	+19.436%
2025-11-10	45.300000	45.5650	45.250000	45.5300	+1.426%	33,859	+19.987%
2025-11-07	44.600000	44.8900	44.170000	44.8900	+0.628%	11,959	+21.697%
2025-11-06	44.980000	44.9800	44.450000	44.6100	-0.867%	34,330	+22.461%
2025-11-05	44.650000	45.1099	44.650000	45.0000	+0.942%	20,987	+21.400%
2025-11-04	44.600000	44.8900	44.520000	44.5800	-1.785%	15,127	+22.544%
2025-11-03	45.390000	45.3900	44.891000	45.3900	-0.066%	40,600	+20.357%
2025-10-31	45.530000	45.5300	45.230000	45.4200	+0.022%	18,095	+20.277%
2025-10-30	45.580000	45.5800	45.385100	45.4100	-0.264%	18,335	+20.304%
2025-10-29	45.940000	45.9600	45.340100	45.5300	-1.022%	75,971	+19.987%
2025-10-28	45.600000	46.0900	45.600000	46.0000	+0.899%	22,066	+18.761%
2025-10-27	45.740000	45.7400	45.280000	45.5900	-0.088%	42,635	+19.829%
2025-10-24	45.460000	45.6300	45.460000	45.6300	+0.507%	13,691	+19.724%
2025-10-23	45.470000	45.4900	45.305000	45.4000	+0.598%	395,648	+20.330%
2025-10-22	44.580000	45.1300	44.580000	45.1300	+0.804%	38,413	+21.050%
2025-10-21	45.150000	45.1500	44.770000	44.7700	-1.570%	18,297	+22.024%
2025-10-20	45.290000	45.5700	45.290000	45.4842	+0.740%	11,738	+20.108%
2025-10-17	45.140000	45.2321	44.870000	45.1500	-0.551%	29,765	+20.997%
2025-10-16	46.040000	46.0400	45.297400	45.4003	-0.721%	10,970	+20.330%
2025-10-15	45.710000	45.9800	45.440000	45.7300	+0.860%	50,037	+19.462%
2025-10-14	45.010000	45.5600	44.656500	45.3400	-0.110%	32,949	+20.490%
2025-10-13	45.140000	45.5700	45.140000	45.3900	+1.521%	13,756	+20.357%
2025-10-10	45.380000	45.5399	44.690000	44.7100	-1.390%	26,856	+22.187%
2025-10-09	46.080000	46.0800	45.274000	45.3400	-1.311%	9,820	+20.490%
2025-10-08	45.850000	45.9425	45.640100	45.9425	+0.333%	9,091	+18.910%
2025-10-07	46.130000	46.1300	45.640100	45.7900	-0.586%	12,056	+19.306%
2025-10-06	46.180000	46.3472	45.940000	46.0600	+0.109%	80,334	+18.606%
2025-10-03	45.610000	46.0100	45.610000	46.0100	+1.210%	9,397	+18.735%
2025-10-02	45.530000	45.5300	45.089900	45.4600	+0.176%	28,604	+20.172%
2025-10-01	45.500000	45.6300	45.380000	45.3800	-0.050%	14,797	+20.383%
2025-09-30	45.290000	45.4027	44.990000	45.4027	+0.271%	24,890	+20.323%
2025-09-29	45.270000	45.3600	45.053400	45.2800	+0.940%	20,049	+20.649%
2025-09-26	44.910000	45.0500	44.831200	44.8582	+0.008%	28,785	+21.784%
2025-09-25	44.830000	44.9700	44.680000	44.8547	-0.610%	7,048	+21.793%
2025-09-24	45.350000	45.4626	45.050000	45.1300	-0.507%	20,482	+21.050%
2025-09-23	45.880000	45.8800	45.340000	45.3600	-0.682%	17,145	+20.437%
2025-09-22	45.680000	45.6800	45.280000	45.6717	+0.466%	11,450	+19.615%
2025-09-19	45.150000	45.6200	45.110000	45.4600	+0.776%	119,518	+20.172%
2025-09-18	44.760000	45.2400	44.760000	45.1100	+0.383%	189,359	+21.104%
2025-09-17	44.780000	45.1599	44.780000	44.9380	+0.018%	204,881	+21.567%
2025-09-16	44.980000	44.9800	44.760000	44.9300	+0.022%	27,343	+21.589%
2025-09-15	44.480000	44.9200	44.480000	44.9200	+0.921%	19,496	+21.616%
2025-09-12	44.650000	44.6600	44.430000	44.5100	-0.447%	14,145	+22.736%
2025-09-11	44.376000	44.7600	44.376000	44.7100	+0.971%	10,826	+22.187%
2025-09-10	44.300000	44.4250	44.190000	44.2800	+0.267%	14,747	+23.374%
2025-09-09	44.370000	44.3700	44.151100	44.1623	-0.296%	12,846	+23.703%
2025-09-08	44.330000	44.3400	44.020000	44.2935	+0.462%	12,876	+23.336%
2025-09-05	44.410000	44.4100	43.955000	44.0900	-0.083%	28,035	+23.906%
2025-09-04	43.810000	44.1350	43.780000	44.1265	+0.539%	6,118	+23.803%
2025-09-03	43.900000	43.9600	43.760000	43.8900	+0.350%	10,705	+24.470%
2025-09-02	43.820000	43.8200	43.500000	43.7371	-0.400%	13,921	+24.905%
2025-08-29	43.470000	43.9800	43.470000	43.9126	+0.708%	10,559	+24.406%
2025-08-28	43.507800	43.6500	43.430000	43.6039	+0.331%	12,968	+25.287%
2025-08-27	43.020000	43.5635	43.020000	43.4600	+0.785%	8,691	+25.702%
2025-08-26	42.880000	43.1215	42.850500	43.1215	+0.940%	6,343	+26.689%
2025-08-25	43.014700	43.0147	42.710000	42.7200	-0.813%	8,701	+27.879%
2025-08-22	42.470000	43.2500	42.470000	43.0700	+1.365%	15,764	+26.840%
2025-08-21	42.260000	42.5150	42.260000	42.4900	+0.174%	10,697	+28.571%
2025-08-20	42.517000	42.5170	42.381200	42.4164	+0.169%	18,396	+28.795%
2025-08-19	42.510000	42.5800	42.344800	42.3448	-0.433%	10,974	+29.012%
2025-08-18	42.650000	42.6500	42.380000	42.5290	-0.026%	12,572	+28.454%
2025-08-15	42.710000	42.7100	42.440000	42.5400	+0.023%	17,274	+28.420%
2025-08-14	42.585000	42.6400	42.400100	42.5302	-0.781%	12,199	+28.450%
2025-08-13	42.850000	43.0200	42.850000	42.8651	+0.298%	11,467	+27.446%
2025-08-12	42.570000	42.8127	42.570000	42.7379	+0.324%	32,834	+27.826%
2025-08-11	42.650000	42.6800	42.540000	42.6000	+0.023%	18,510	+28.239%
2025-08-08	42.790000	42.8300	42.590000	42.5900	-0.178%	12,588	+28.270%
2025-08-07	43.170000	43.1700	42.583300	42.6659	-0.931%	14,868	+28.041%
2025-08-06	43.070000	43.1400	42.977200	43.0667	+1.898%	11,775	+26.850%
2025-08-05	41.800000	42.2644	41.800000	42.2644	+0.677%	16,709	+29.258%
2025-08-04	41.480000	42.0500	41.480000	41.9800	+1.425%	19,256	+30.133%
2025-08-01	41.500000	41.5000	41.150000	41.3900	-0.447%	19,184	+31.988%
2025-07-31	41.830000	41.8300	41.570000	41.5758	-0.584%	23,989	+31.399%
2025-07-30	42.190000	42.2300	41.708000	41.8200	-0.877%	8,805	+30.631%
2025-07-29	42.186100	42.2900	42.030000	42.1900	+0.071%	15,310	+29.486%
2025-07-28	42.430000	42.4300	42.090100	42.1600	-0.518%	8,137	+29.578%
2025-07-25	42.180000	42.4500	42.180000	42.3797	-0.024%	9,142	+28.906%
2025-07-24	42.580000	42.5800	42.380700	42.3900	-0.384%	9,792	+28.875%
2025-07-23	42.570000	42.6027	42.410100	42.5534	+0.267%	7,690	+28.380%
2025-07-22	42.120000	42.5300	42.120000	42.4400	+0.616%	6,114	+28.723%
2025-07-21	42.200000	42.3695	42.170000	42.1800	+0.142%	11,895	+29.516%
2025-07-18	42.290000	42.3100	42.100000	42.1200	-0.095%	11,314	+29.701%
2025-07-17	41.880000	42.2500	41.870100	42.1600	+0.573%	23,247	+29.578%
2025-07-16	41.610000	41.9200	41.485700	41.9200	+0.793%	36,124	+30.320%
2025-07-15	41.860000	41.8600	41.540000	41.5900	-0.835%	14,450	+31.354%
2025-07-14	41.810000	41.9400	41.715000	41.9400	+0.745%	7,105	+30.258%
2025-07-11	41.780000	41.7800	41.580000	41.6300	-0.549%	31,137	+31.227%
2025-07-10	41.599300	41.9299	41.599300	41.8600	+0.581%	7,259	+30.506%
2025-07-09	41.760000	41.7600	41.520000	41.6182	+0.212%	6,713	+31.265%
2025-07-08	41.890000	41.8900	41.520000	41.5300	-0.575%	7,211	+31.543%
2025-07-07	42.020000	42.0200	41.645000	41.7700	-0.831%	30,906	+30.788%
2025-07-03	42.030000	42.1295	41.990000	42.1200	+0.838%	10,839	+29.701%
2025-07-02	41.585000	41.7800	41.585000	41.7700	+0.048%	18,307	+30.788%
2025-07-01	41.800000	41.8399	41.544100	41.7500	0.000%	17,562	+30.850%
2025-06-30	41.240000	41.7500	41.240000	41.7500	+1.286%	10,910	+30.850%
2025-06-27	41.520000	41.5900	41.040000	41.2200	-0.636%	17,907	+32.533%
2025-06-26	41.270000	41.5600	41.161000	41.4838	+1.378%	20,521	+31.690%
2025-06-25	41.330000	41.3300	40.850000	40.9200	-0.824%	14,739	+33.504%
2025-06-24	41.190000	41.4199	41.090000	41.2600	+0.707%	17,776	+32.404%
2025-06-23	40.640000	41.0400	40.640000	40.9705	+0.418%	7,483	+33.340%
2025-06-20	41.230000	41.2677	40.790000	40.8000	-1.544%	26,073	+33.897%
2025-06-18	41.628406	41.6497	41.400000	41.4400	-0.265%	11,193	+31.829%
2025-06-17	41.720000	41.8600	41.460000	41.5500	-0.669%	13,679	+31.480%
2025-06-16	42.210000	42.2100	41.777700	41.8300	+0.456%	37,141	+30.600%
2025-06-13	41.380000	41.7800	41.380000	41.6400	-0.192%	18,349	+31.196%
2025-06-12	41.630000	41.7200	41.595000	41.7200	+0.664%	6,805	+30.944%
2025-06-11	41.405000	41.5900	41.340000	41.4450	+0.448%	10,521	+31.813%
2025-06-10	41.170000	41.2750	41.170000	41.2600	+0.365%	6,026	+32.404%
2025-06-09	41.340000	41.3400	41.065300	41.1100	-0.218%	20,950	+32.887%
2025-06-06	41.360000	41.3600	41.200000	41.2000	+0.219%	7,654	+32.597%
2025-06-05	41.110000	41.3200	41.110000	41.1100	+0.024%	10,225	+32.887%
2025-06-04	41.330000	41.3400	41.100000	41.1000	-0.267%	16,759	+32.920%
2025-06-03	41.320000	41.3200	41.070000	41.2100	-0.085%	22,478	+32.565%
2025-06-02	41.140000	41.2700	40.880000	41.2450	+0.848%	13,596	+32.452%
2025-05-30	40.660000	40.8981	40.540000	40.8981	+0.609%	8,550	+33.576%
2025-05-29	40.690000	40.7330	40.520000	40.6504	-0.072%	9,156	+34.390%
2025-05-28	40.790000	40.8500	40.679600	40.6796	-0.026%	14,782	+34.293%
2025-05-27	40.660000	40.9100	40.660000	40.6900	+0.793%	10,687	+34.259%
2025-05-23	40.080000	40.5200	40.080000	40.3700	+0.900%	10,648	+35.323%
2025-05-22	39.959100	40.1683	39.885000	40.0100	+0.150%	9,118	+36.541%
2025-05-21	40.185000	40.1850	39.930000	39.9500	-0.498%	9,140	+36.746%
2025-05-20	40.170000	40.2100	40.000000	40.1500	+0.350%	43,160	+36.065%
2025-05-19	39.730000	40.0500	39.730000	40.0100	+0.225%	15,711	+36.541%
2025-05-16	39.890000	39.9900	39.810000	39.9200	+0.100%	9,640	+36.849%
2025-05-15	39.500000	39.8800	39.500000	39.8800	+0.936%	31,167	+36.986%
2025-05-14	39.410000	39.5500	39.320000	39.5100	+0.330%	25,290	+38.269%
2025-05-13	39.360000	39.4999	39.220000	39.3800	+0.613%	28,174	+38.725%
2025-05-12	39.590000	39.5900	39.040000	39.1400	+0.410%	10,919	+39.576%
2025-05-09	39.070000	39.0800	38.830000	38.9800	+0.257%	9,581	+40.149%
2025-05-08	39.000000	39.1100	38.870000	38.8800	-0.588%	9,882	+40.509%
2025-05-07	39.076500	39.2196	39.000000	39.1100	+0.334%	44,529	+39.683%
2025-05-06	39.020000	39.0600	38.780000	38.9800	+0.118%	25,727	+40.149%
2025-05-05	38.940000	39.1200	38.770200	38.9340	-0.323%	9,094	+40.314%
2025-05-02	39.000000	39.0900	38.760000	39.0600	+1.349%	99,852	+39.862%
2025-05-01	38.680000	38.8300	38.510000	38.5400	-0.362%	10,161	+41.749%
2025-04-30	38.520000	38.6850	38.160000	38.6800	+0.052%	12,225	+41.236%
2025-04-29	38.610000	38.7399	38.480000	38.6600	+0.206%	29,108	+41.309%
2025-04-28	38.250000	38.6200	38.250000	38.5806	+0.838%	29,113	+41.600%
2025-04-25	38.210000	38.3886	38.140000	38.2600	-0.063%	13,434	+42.786%
2025-04-24	38.000000	38.2840	37.945000	38.2840	+1.361%	5,766	+42.697%
2025-04-23	38.040000	38.2050	37.725000	37.7700	+0.186%	7,063	+44.639%
2025-04-22	37.565000	37.8300	37.540000	37.7000	+1.563%	20,402	+44.907%
2025-04-21	37.730000	37.7300	36.835000	37.1200	-0.616%	18,523	+47.171%
2025-04-17	37.277700	37.5900	37.155000	37.3500	+0.593%	15,185	+46.265%
2025-04-16	37.300000	37.3150	36.741300	37.1300	+0.623%	75,347	+47.132%
2025-04-15	36.901700	37.2105	36.740000	36.9000	+0.299%	37,868	+48.049%
2025-04-14	36.690000	36.9750	36.625500	36.7900	+1.350%	20,343	+48.491%
2025-04-11	35.510000	36.4400	35.490000	36.3000	+2.716%	11,081	+50.496%
2025-04-10	35.630000	35.6300	34.710000	35.3400	-2.403%	23,802	+54.584%
2025-04-09	33.830000	36.2300	33.778600	36.2100	+6.814%	45,376	+50.870%
2025-04-08	35.600000	35.6000	33.780000	33.9000	-1.850%	56,301	+61.150%
2025-04-07	33.610000	35.0600	33.590000	34.5388	-1.487%	67,746	+58.170%
2025-04-04	36.110000	36.1100	34.995000	35.0600	-5.473%	27,128	+55.819%
2025-04-03	36.930000	37.6800	36.930000	37.0900	-2.279%	15,489	+47.290%
2025-04-02	37.469900	37.9551	37.410000	37.9551	+1.012%	15,625	+43.933%
2025-04-01	37.190000	37.6200	36.995000	37.5748	+0.969%	32,366	+45.390%
2025-03-31	36.690000	37.2690	36.685000	37.2141	+0.579%	11,009	+46.799%
2025-03-28	37.375000	37.3750	37.000000	37.0000	-1.648%	6,461	+47.649%
2025-03-27	37.470000	37.7400	37.470000	37.6200	-0.336%	9,512	+45.215%
2025-03-26	38.090000	38.1000	37.610000	37.7467	-0.509%	9,285	+44.728%
2025-03-25	37.900000	38.1000	37.900000	37.9400	+0.317%	13,069	+43.991%
2025-03-24	37.560000	37.9702	37.560000	37.8200	+1.571%	16,592	+44.447%
2025-03-21	37.310000	37.3100	36.900100	37.2350	-0.455%	6,776	+46.717%
2025-03-20	37.228500	37.6661	37.228500	37.4052	+0.309%	10,104	+46.049%
2025-03-19	36.980000	37.4625	36.980000	37.2900	+1.112%	15,310	+46.500%
2025-03-18	36.786200	37.0600	36.685900	36.8800	-0.459%	14,576	+48.129%
2025-03-17	36.590000	37.1300	36.590000	37.0500	+1.313%	13,239	+47.449%
2025-03-14	36.130000	36.5700	36.130000	36.5700	+2.237%	12,123	+49.385%
2025-03-13	36.270000	36.2700	35.680000	35.7700	-1.379%	10,926	+52.726%
2025-03-12	36.250000	36.4950	35.880000	36.2700	+0.638%	157,710	+50.620%
2025-03-11	35.960000	36.5100	35.692000	36.0400	-0.221%	18,584	+51.582%
2025-03-10	36.480000	36.4999	35.996400	36.1200	-2.299%	18,435	+51.246%
2025-03-07	36.700000	37.0395	36.449100	36.9700	+0.326%	21,063	+47.768%
2025-03-06	36.840000	37.2250	36.710000	36.8500	-0.754%	21,811	+48.250%
2025-03-05	36.680000	37.2500	36.600000	37.1300	+1.838%	22,645	+47.132%
2025-03-04	36.730000	36.7300	36.110000	36.4600	-1.592%	16,420	+49.835%
2025-03-03	38.010000	38.1699	36.900000	37.0500	-1.776%	16,175	+47.449%
2025-02-28	37.360000	37.7200	37.270000	37.7200	+1.045%	44,497	+44.830%
2025-02-27	37.770000	37.7700	37.330000	37.3300	-1.246%	16,502	+46.343%
2025-02-26	37.760000	37.9709	37.620900	37.8011	+0.056%	17,030	+44.520%
2025-02-25	37.960000	37.9600	37.440000	37.7800	+0.159%	17,572	+44.600%
2025-02-24	38.020000	38.0500	37.702800	37.7200	-0.383%	16,479	+44.830%
2025-02-21	38.431000	38.4310	37.862900	37.8650	-1.802%	25,744	+44.276%
2025-02-20	38.590000	38.6300	38.390000	38.5600	+0.130%	14,421	+41.675%
2025-02-19	38.460000	38.5700	38.260100	38.5100	-0.510%	18,204	+41.859%
2025-02-18	38.430000	38.7300	38.290000	38.7073	+0.748%	126,739	+41.136%