FLCA
Franklin FTSE Canada ETF
stockNYSEETF
Market OpenOct 5, 2026 10:17:04 AM EDT
52.43USD-0.114%(-0.06)12,302
52.23Bid52.43Ask0.20SpreadFLCA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 52.26 | 52.43 | 52.22 | 52.43 | -0.114% | 12,302 | 0.000% |
| 2026-10-02 | 52.27 | 52.50 | 52.16 | 52.49 | +0.826% | 23,179 | -0.114% |
| 2026-10-01 | 52.19 | 52.19 | 51.60 | 52.06 | -0.153% | 28,608 | +0.711% |
| 2026-09-30 | 52.76 | 52.76 | 52.14 | 52.14 | -0.950% | 58,279 | +0.556% |
| 2026-09-29 | 52.78 | 52.78 | 52.41 | 52.64 | -0.190% | 56,246 | -0.399% |
| 2026-09-28 | 52.83 | 52.92 | 52.59 | 52.74 | -0.902% | 16,134 | -0.588% |
| 2026-09-25 | 53.04 | 53.23 | 52.88 | 53.22 | +0.245% | 13,261 | -1.484% |
| 2026-09-24 | 53.11 | 53.17 | 52.90 | 53.09 | -0.375% | 24,118 | -1.243% |
| 2026-09-23 | 54.01 | 54.01 | 53.26 | 53.29 | -1.824% | 184,666 | -1.614% |
| 2026-09-22 | 54.13 | 54.38 | 54.07 | 54.28 | +0.593% | 120,691 | -3.408% |
| 2026-09-21 | 53.88 | 53.98 | 53.63 | 53.96 | +0.465% | 147,023 | -2.835% |
| 2026-09-18 | 53.90 | 53.90 | 53.52 | 53.71 | -0.408% | 85,372 | -2.383% |
| 2026-09-17 | 53.99 | 54.01 | 53.70 | 53.93 | +1.011% | 24,653 | -2.781% |
| 2026-09-16 | 54.05 | 54.05 | 53.05 | 53.39 | -0.836% | 41,848 | -1.798% |
| 2026-09-15 | 54.04 | 54.04 | 53.51 | 53.84 | -0.222% | 27,616 | -2.619% |
| 2026-09-14 | 53.73 | 54.20 | 53.73 | 53.96 | -0.185% | 26,095 | -2.835% |
| 2026-09-11 | 54.28 | 54.28 | 53.83 | 54.06 | +0.465% | 22,367 | -3.015% |
| 2026-09-10 | 54.11 | 54.11 | 53.69 | 53.81 | -1.175% | 15,421 | -2.565% |
| 2026-09-09 | 55.02 | 55.06 | 54.41 | 54.45 | -0.856% | 48,794 | -3.710% |
| 2026-09-08 | 55.39 | 55.44 | 54.92 | 54.92 | -0.884% | 27,622 | -4.534% |
| 2026-09-04 | 55.58 | 55.64 | 55.30 | 55.41 | -0.717% | 18,833 | -5.378% |
| 2026-09-03 | 55.15 | 55.81 | 55.15 | 55.81 | +1.973% | 57,324 | -6.056% |
| 2026-09-02 | 54.38 | 54.73 | 54.38 | 54.73 | +1.165% | 16,895 | -4.202% |
| 2026-09-01 | 54.46 | 54.48 | 53.93 | 54.10 | -1.295% | 34,692 | -3.087% |
| 2026-08-31 | 55.20 | 55.20 | 54.67 | 54.81 | -0.580% | 28,464 | -4.342% |
| 2026-08-28 | 55.76 | 55.76 | 54.91 | 55.13 | -0.863% | 31,651 | -4.898% |
| 2026-08-27 | 55.66 | 55.66 | 55.21 | 55.61 | +0.216% | 22,927 | -5.718% |
| 2026-08-26 | 55.62 | 55.93 | 55.49 | 55.49 | -0.769% | 324,896 | -5.515% |
| 2026-08-25 | 55.40 | 55.96 | 55.28 | 55.92 | +0.866% | 26,099 | -6.241% |
| 2026-08-24 | 55.76 | 55.76 | 55.23 | 55.44 | -0.449% | 57,097 | -5.429% |
| 2026-08-21 | 55.60 | 55.87 | 55.46 | 55.69 | +0.924% | 110,727 | -5.854% |
| 2026-08-20 | 55.14 | 55.39 | 54.95 | 55.18 | +0.003% | 28,990 | -4.984% |
| 2026-08-19 | 55.56 | 55.70 | 55.10 | 55.18 | +0.525% | 18,087 | -4.981% |
| 2026-08-18 | 55.49 | 55.49 | 54.79 | 54.89 | -1.099% | 22,121 | -4.482% |
| 2026-08-17 | 55.64 | 55.81 | 55.45 | 55.50 | -0.018% | 27,648 | -5.532% |
| 2026-08-14 | 55.53 | 55.68 | 55.41 | 55.51 | +0.380% | 16,262 | -5.549% |
| 2026-08-13 | 55.15 | 55.42 | 55.04 | 55.30 | +0.281% | 24,346 | -5.190% |
| 2026-08-12 | 55.00 | 55.19 | 55.00 | 55.15 | +0.470% | 19,495 | -4.923% |
| 2026-08-11 | 54.91 | 55.08 | 54.84 | 54.89 | -0.060% | 19,454 | -4.476% |
| 2026-08-10 | 54.79 | 55.02 | 54.58 | 54.92 | +0.531% | 31,673 | -4.534% |
| 2026-08-07 | 54.65 | 54.71 | 54.49 | 54.63 | +0.953% | 20,496 | -4.027% |
| 2026-08-06 | 54.33 | 54.38 | 54.01 | 54.11 | -0.195% | 20,948 | -3.113% |
| 2026-08-05 | 54.22 | 54.72 | 54.17 | 54.22 | +1.194% | 36,385 | -3.301% |
| 2026-08-04 | 53.66 | 53.66 | 53.23 | 53.58 | +0.854% | 16,943 | -2.146% |
| 2026-08-03 | 52.84 | 53.14 | 52.75 | 53.13 | +0.257% | 306,806 | -1.311% |
| 2026-07-31 | 53.31 | 53.31 | 52.73 | 52.99 | -0.633% | 23,816 | -1.057% |
| 2026-07-30 | 53.12 | 53.35 | 52.90 | 53.33 | +0.802% | 9,682 | -1.683% |
| 2026-07-29 | 53.50 | 53.64 | 52.80 | 52.90 | -0.986% | 176,407 | -0.895% |
| 2026-07-28 | 53.20 | 53.47 | 52.95 | 53.43 | +0.735% | 16,934 | -1.872% |
| 2026-07-27 | 52.71 | 53.04 | 52.70 | 53.04 | +0.569% | 22,456 | -1.150% |
| 2026-07-24 | 52.65 | 52.86 | 52.56 | 52.74 | +0.572% | 15,899 | -0.588% |
| 2026-07-23 | 52.62 | 52.62 | 52.35 | 52.44 | -0.870% | 13,241 | -0.019% |
| 2026-07-22 | 52.76 | 53.24 | 52.76 | 52.90 | +0.437% | 23,481 | -0.888% |
| 2026-07-21 | 52.60 | 52.72 | 52.29 | 52.67 | +0.573% | 23,059 | -0.456% |
| 2026-07-20 | 53.05 | 53.09 | 52.37 | 52.37 | -1.319% | 29,349 | +0.115% |
| 2026-07-17 | 53.11 | 53.12 | 52.83 | 53.07 | +0.208% | 23,591 | -1.206% |
| 2026-07-16 | 53.00 | 53.15 | 52.87 | 52.96 | -0.226% | 13,095 | -1.001% |
| 2026-07-15 | 53.03 | 53.16 | 52.81 | 53.08 | +0.435% | 122,305 | -1.225% |
| 2026-07-14 | 52.76 | 53.00 | 52.69 | 52.85 | +0.724% | 20,819 | -0.795% |
| 2026-07-13 | 52.51 | 52.66 | 52.31 | 52.47 | +0.134% | 20,893 | -0.076% |
| 2026-07-10 | 52.38 | 52.45 | 52.17 | 52.40 | +0.499% | 37,742 | +0.057% |
| 2026-07-09 | 51.81 | 52.28 | 51.81 | 52.14 | +0.695% | 22,846 | +0.556% |
| 2026-07-08 | 52.09 | 52.09 | 51.24 | 51.78 | -0.700% | 28,735 | +1.255% |
| 2026-07-07 | 51.92 | 52.25 | 51.88 | 52.15 | +0.482% | 31,462 | +0.547% |
| 2026-07-06 | 51.96 | 51.96 | 51.55 | 51.90 | +0.435% | 196,080 | +1.031% |
| 2026-07-02 | 51.99 | 51.99 | 51.27 | 51.67 | +0.194% | 31,015 | +1.471% |
| 2026-07-01 | 51.51 | 51.99 | 51.31 | 51.57 | +0.194% | 189,017 | +1.668% |
| 2026-06-30 | 51.38 | 51.48 | 51.21 | 51.47 | +0.312% | 16,916 | +1.865% |
| 2026-06-29 | 51.68 | 51.68 | 51.20 | 51.31 | -0.523% | 25,217 | +2.183% |
| 2026-06-26 | 51.23 | 51.80 | 51.23 | 51.58 | -0.502% | 270,831 | +1.648% |
| 2026-06-25 | 52.00 | 52.12 | 51.78 | 51.84 | +0.719% | 56,937 | +1.138% |
| 2026-06-24 | 51.38 | 51.58 | 51.21 | 51.47 | -0.675% | 82,241 | +1.865% |
| 2026-06-23 | 51.63 | 51.97 | 51.49 | 51.82 | -0.154% | 77,592 | +1.177% |
| 2026-06-22 | 51.61 | 52.07 | 51.61 | 51.90 | -0.149% | 63,244 | +1.021% |
| 2026-06-18 | 52.47 | 52.47 | 51.87 | 51.98 | -0.445% | 15,700 | +0.870% |
| 2026-06-17 | 53.19 | 53.26 | 52.21 | 52.21 | -1.652% | 27,017 | +0.421% |
| 2026-06-16 | 52.95 | 53.17 | 52.93 | 53.09 | +0.314% | 24,818 | -1.238% |
| 2026-06-15 | 52.96 | 53.12 | 52.80 | 52.92 | +0.744% | 46,876 | -0.928% |
| 2026-06-12 | 52.42 | 52.79 | 52.21 | 52.53 | +0.651% | 17,375 | -0.190% |
| 2026-06-11 | 51.79 | 52.35 | 51.59 | 52.19 | +1.222% | 20,965 | +0.460% |
| 2026-06-10 | 51.66 | 51.97 | 51.55 | 51.56 | -0.521% | 180,312 | +1.687% |
| 2026-06-09 | 52.19 | 52.19 | 51.26 | 51.83 | -0.072% | 17,206 | +1.158% |
| 2026-06-08 | 52.30 | 52.32 | 51.83 | 51.87 | +0.033% | 12,980 | +1.085% |
| 2026-06-05 | 52.73 | 52.73 | 51.74 | 51.85 | -2.428% | 53,141 | +1.119% |
| 2026-06-04 | 52.38 | 53.20 | 52.38 | 53.14 | +1.412% | 117,493 | -1.336% |
| 2026-06-03 | 53.17 | 53.17 | 52.40 | 52.40 | -1.522% | 12,981 | +0.057% |
| 2026-06-02 | 52.80 | 53.21 | 52.53 | 53.21 | +1.333% | 65,475 | -1.466% |
| 2026-06-01 | 52.45 | 52.59 | 52.12 | 52.51 | -0.133% | 16,825 | -0.152% |
| 2026-05-29 | 52.41 | 52.59 | 52.13 | 52.58 | +0.401% | 27,601 | -0.285% |
| 2026-05-28 | 52.07 | 52.41 | 51.74 | 52.37 | +0.615% | 44,596 | +0.115% |
| 2026-05-27 | 52.29 | 52.29 | 52.00 | 52.05 | -0.630% | 21,001 | +0.730% |
| 2026-05-26 | 52.59 | 52.62 | 52.24 | 52.38 | +0.096% | 65,253 | +0.095% |
| 2026-05-22 | 52.42 | 52.44 | 52.12 | 52.33 | +0.115% | 27,906 | +0.191% |
| 2026-05-21 | 51.90 | 52.51 | 51.82 | 52.27 | +0.424% | 38,987 | +0.306% |
| 2026-05-20 | 51.55 | 52.15 | 51.48 | 52.05 | +1.244% | 28,390 | +0.731% |
| 2026-05-19 | 51.37 | 51.78 | 51.25 | 51.41 | -0.252% | 58,928 | +1.984% |
| 2026-05-18 | 51.48 | 51.72 | 51.28 | 51.54 | +0.409% | 52,736 | +1.727% |
| 2026-05-15 | 51.31 | 51.41 | 51.01 | 51.33 | -1.288% | 33,191 | +2.143% |
| 2026-05-14 | 51.76 | 52.07 | 51.68 | 52.00 | +0.795% | 93,526 | +0.827% |
| 2026-05-13 | 51.96 | 52.03 | 51.47 | 51.59 | -1.017% | 46,083 | +1.628% |
| 2026-05-12 | 51.71 | 52.18 | 51.53 | 52.12 | +0.192% | 94,105 | +0.595% |
| 2026-05-11 | 52.00 | 52.33 | 51.95 | 52.02 | +0.038% | 38,974 | +0.788% |
| 2026-05-08 | 51.95 | 52.00 | 51.78 | 52.00 | +0.386% | 46,474 | +0.827% |
| 2026-05-07 | 52.05 | 52.22 | 51.64 | 51.80 | -0.423% | 60,635 | +1.216% |
| 2026-05-06 | 52.18 | 52.22 | 51.92 | 52.02 | +0.961% | 33,583 | +0.788% |
| 2026-05-05 | 52.04 | 52.04 | 51.52 | 51.52 | -0.300% | 102,161 | +1.757% |
| 2026-05-04 | 52.06 | 52.20 | 51.68 | 51.68 | -0.825% | 25,097 | +1.451% |
| 2026-05-01 | 52.56 | 52.56 | 52.11 | 52.11 | -0.420% | 41,071 | +0.614% |
| 2026-04-30 | 51.14 | 52.39 | 51.14 | 52.33 | +2.628% | 160,790 | +0.191% |
| 2026-04-29 | 51.19 | 51.20 | 50.85 | 50.99 | -0.624% | 29,044 | +2.824% |
| 2026-04-28 | 51.64 | 51.74 | 51.31 | 51.31 | -1.003% | 64,385 | +2.183% |
| 2026-04-27 | 51.94 | 52.05 | 51.78 | 51.83 | +0.135% | 89,755 | +1.158% |
| 2026-04-24 | 51.76 | 51.86 | 51.48 | 51.76 | -0.019% | 299,631 | +1.294% |
| 2026-04-23 | 51.77 | 51.92 | 51.29 | 51.77 | -0.058% | 17,904 | +1.275% |
| 2026-04-22 | 51.88 | 52.09 | 51.78 | 51.80 | +0.155% | 52,629 | +1.216% |
| 2026-04-21 | 52.84 | 52.84 | 51.70 | 51.72 | -1.692% | 22,070 | +1.373% |
| 2026-04-20 | 52.33 | 52.61 | 52.30 | 52.61 | +0.439% | 44,333 | -0.342% |
| 2026-04-17 | 52.21 | 52.51 | 52.12 | 52.38 | +1.042% | 19,259 | +0.095% |
| 2026-04-16 | 52.11 | 52.19 | 51.82 | 51.84 | -0.231% | 57,543 | +1.138% |
| 2026-04-15 | 51.61 | 52.01 | 51.59 | 51.96 | +0.776% | 59,542 | +0.905% |
| 2026-04-14 | 51.52 | 51.66 | 51.37 | 51.56 | +0.605% | 25,876 | +1.687% |
| 2026-04-13 | 50.72 | 51.26 | 50.54 | 51.25 | +1.045% | 30,521 | +2.302% |
| 2026-04-10 | 50.77 | 50.96 | 50.65 | 50.72 | +0.356% | 18,193 | +3.371% |
| 2026-04-09 | 50.77 | 50.88 | 50.45 | 50.54 | -0.276% | 19,476 | +3.740% |
| 2026-04-08 | 50.90 | 50.90 | 50.35 | 50.68 | +1.665% | 21,085 | +3.453% |
| 2026-04-07 | 49.54 | 49.85 | 49.32 | 49.85 | +0.342% | 46,591 | +5.176% |
| 2026-04-06 | 49.62 | 49.73 | 49.51 | 49.68 | +0.262% | 17,607 | +5.535% |
| 2026-04-02 | 48.83 | 49.58 | 48.77 | 49.55 | +0.222% | 33,893 | +5.812% |
| 2026-04-01 | 49.44 | 49.59 | 49.18 | 49.44 | +1.022% | 43,954 | +6.048% |
| 2026-03-31 | 48.35 | 49.05 | 48.22 | 48.94 | +2.578% | 36,108 | +7.131% |
| 2026-03-30 | 48.31 | 48.49 | 47.59 | 47.71 | -0.313% | 29,657 | +9.893% |
| 2026-03-27 | 47.83 | 48.18 | 47.64 | 47.86 | -0.333% | 41,888 | +9.549% |
| 2026-03-26 | 48.44 | 48.98 | 47.96 | 48.02 | -1.497% | 72,499 | +9.184% |
| 2026-03-25 | 49.12 | 49.12 | 48.47 | 48.75 | +0.973% | 15,257 | +7.549% |
| 2026-03-24 | 47.94 | 48.66 | 47.81 | 48.28 | -0.207% | 25,538 | +8.596% |
| 2026-03-23 | 48.07 | 48.73 | 47.99 | 48.38 | +1.778% | 24,718 | +8.371% |
| 2026-03-20 | 48.25 | 48.25 | 47.38 | 47.53 | -1.461% | 43,589 | +10.298% |
| 2026-03-19 | 48.31 | 48.41 | 47.94 | 48.24 | -1.491% | 346,562 | +8.686% |
| 2026-03-18 | 49.62 | 49.62 | 48.89 | 48.97 | -1.854% | 139,476 | +7.066% |
| 2026-03-17 | 49.84 | 50.36 | 49.84 | 49.90 | +0.070% | 84,613 | +5.081% |
| 2026-03-16 | 49.62 | 49.97 | 49.61 | 49.86 | +1.445% | 40,191 | +5.154% |
| 2026-03-13 | 49.91 | 50.01 | 48.97 | 49.15 | -1.503% | 579,991 | +6.673% |
| 2026-03-12 | 50.31 | 50.39 | 49.89 | 49.90 | -0.933% | 34,010 | +5.070% |
| 2026-03-11 | 50.47 | 50.69 | 50.22 | 50.37 | -0.415% | 204,595 | +4.090% |
| 2026-03-10 | 50.63 | 51.06 | 50.54 | 50.58 | -0.276% | 50,375 | +3.658% |
| 2026-03-09 | 49.86 | 50.72 | 49.40 | 50.72 | +0.855% | 810,275 | +3.371% |
| 2026-03-06 | 50.24 | 50.62 | 49.85 | 50.29 | -1.004% | 104,622 | +4.255% |
| 2026-03-05 | 50.94 | 51.34 | 50.35 | 50.80 | -1.187% | 22,788 | +3.209% |
| 2026-03-04 | 51.17 | 51.45 | 50.90 | 51.41 | +0.903% | 106,566 | +1.984% |
| 2026-03-03 | 50.88 | 51.15 | 49.74 | 50.95 | -1.963% | 54,569 | +2.905% |
| 2026-03-02 | 51.47 | 51.97 | 51.34 | 51.97 | +0.464% | 37,123 | +0.885% |
| 2026-02-27 | 51.74 | 52.02 | 51.65 | 51.73 | -0.481% | 80,810 | +1.353% |
| 2026-02-26 | 51.43 | 51.98 | 51.20 | 51.98 | +1.148% | 367,860 | +0.866% |
| 2026-02-25 | 51.25 | 51.64 | 51.18 | 51.39 | +0.587% | 24,966 | +2.024% |
| 2026-02-24 | 50.72 | 51.10 | 50.65 | 51.09 | +0.512% | 41,778 | +2.623% |
| 2026-02-23 | 51.10 | 51.36 | 50.57 | 50.83 | -0.606% | 58,615 | +3.148% |
| 2026-02-20 | 50.66 | 51.14 | 50.66 | 51.14 | +0.969% | 21,281 | +2.522% |
| 2026-02-19 | 50.45 | 50.68 | 50.22 | 50.65 | +0.315% | 36,287 | +3.516% |
| 2026-02-18 | 50.16 | 50.64 | 50.14 | 50.49 | +1.142% | 224,443 | +3.842% |
| 2026-02-17 | 49.85 | 50.00 | 49.17 | 49.92 | -0.538% | 78,426 | +5.028% |
| 2026-02-13 | 49.63 | 50.19 | 49.34 | 50.19 | +1.599% | 28,713 | +4.463% |
| 2026-02-12 | 50.66 | 50.69 | 49.28 | 49.40 | -2.352% | 78,977 | +6.134% |
| 2026-02-11 | 51.30 | 51.30 | 50.20 | 50.59 | -0.355% | 146,252 | +3.637% |
| 2026-02-10 | 50.50 | 50.87 | 50.50 | 50.77 | +0.794% | 26,918 | +3.270% |
| 2026-02-09 | 49.59 | 50.37 | 49.59 | 50.37 | +2.253% | 45,973 | +4.090% |
| 2026-02-06 | 49.17 | 49.30 | 49.02 | 49.26 | +1.651% | 36,749 | +6.435% |
| 2026-02-05 | 48.76 | 49.06 | 48.41 | 48.46 | -1.544% | 65,422 | +8.192% |
| 2026-02-04 | 49.34 | 49.34 | 48.80 | 49.22 | +0.224% | 62,775 | +6.522% |
| 2026-02-03 | 49.03 | 49.26 | 48.59 | 49.11 | +0.718% | 43,246 | +6.760% |
| 2026-02-02 | 48.34 | 48.87 | 48.34 | 48.76 | +0.557% | 29,693 | +7.527% |
| 2026-01-30 | 49.72 | 49.92 | 48.29 | 48.49 | -4.075% | 46,843 | +8.125% |
| 2026-01-29 | 50.91 | 50.97 | 49.84 | 50.55 | +0.298% | 30,661 | +3.719% |
| 2026-01-28 | 50.45 | 50.57 | 50.07 | 50.40 | +0.299% | 44,068 | +4.028% |
| 2026-01-27 | 50.10 | 50.26 | 49.91 | 50.25 | +0.863% | 148,307 | +4.338% |
| 2026-01-26 | 50.32 | 50.32 | 49.72 | 49.82 | -0.040% | 69,698 | +5.239% |
| 2026-01-23 | 49.61 | 49.93 | 49.50 | 49.84 | +0.789% | 28,407 | +5.197% |
| 2026-01-22 | 49.48 | 49.58 | 49.17 | 49.45 | +0.549% | 30,062 | +6.026% |
| 2026-01-21 | 49.30 | 49.43 | 48.94 | 49.18 | +0.511% | 44,432 | +6.608% |
| 2026-01-20 | 49.35 | 49.50 | 48.91 | 48.93 | -0.791% | 51,803 | +7.153% |
| 2026-01-16 | 49.51 | 49.51 | 49.19 | 49.32 | -0.243% | 58,090 | +6.306% |
| 2026-01-15 | 49.33 | 49.50 | 49.13 | 49.44 | +0.325% | 514,457 | +6.048% |
| 2026-01-14 | 49.36 | 49.36 | 48.95 | 49.28 | +0.163% | 27,988 | +6.392% |
| 2026-01-13 | 49.49 | 49.49 | 49.15 | 49.20 | -0.113% | 33,010 | +6.565% |
| 2026-01-12 | 49.07 | 49.29 | 49.00 | 49.26 | +0.955% | 26,295 | +6.444% |
| 2026-01-09 | 48.82 | 48.98 | 48.74 | 48.79 | +0.329% | 20,975 | +7.461% |
| 2026-01-08 | 48.09 | 48.68 | 48.09 | 48.63 | +0.808% | 52,125 | +7.814% |
| 2026-01-07 | 48.78 | 48.78 | 48.23 | 48.24 | -1.430% | 61,711 | +8.686% |
| 2026-01-06 | 48.88 | 48.99 | 48.64 | 48.94 | +0.123% | 23,622 | +7.131% |
| 2026-01-05 | 48.64 | 49.00 | 48.56 | 48.88 | +0.798% | 82,015 | +7.263% |
| 2026-01-02 | 48.66 | 48.66 | 48.19 | 48.49 | +0.400% | 15,929 | +8.119% |
| 2025-12-31 | 48.68 | 48.68 | 48.28 | 48.30 | -0.617% | 20,352 | +8.551% |
| 2025-12-30 | 48.78 | 48.88 | 48.60 | 48.60 | -0.328% | 16,069 | +7.881% |
| 2025-12-29 | 48.91 | 48.91 | 48.64 | 48.76 | -0.611% | 28,184 | +7.527% |
| 2025-12-26 | 48.83 | 49.07 | 48.82 | 49.06 | +0.444% | 18,702 | +6.869% |
| 2025-12-24 | 48.75 | 48.92 | 48.75 | 48.84 | +0.100% | 11,858 | +7.344% |
| 2025-12-23 | 48.63 | 48.81 | 48.62 | 48.79 | +0.586% | 17,586 | +7.452% |
| 2025-12-22 | 48.56 | 48.64 | 48.25 | 48.51 | +1.041% | 19,141 | +8.081% |
| 2025-12-19 | 47.94 | 48.25 | 47.80 | 48.01 | -0.276% | 48,695 | +9.206% |
| 2025-12-18 | 48.10 | 48.42 | 48.09 | 48.14 | +0.802% | 15,468 | +8.905% |
| 2025-12-17 | 48.00 | 48.07 | 47.65 | 47.76 | -0.417% | 35,857 | +9.778% |
| 2025-12-16 | 48.26 | 48.35 | 47.90 | 47.96 | -0.622% | 22,881 | +9.320% |
| 2025-12-15 | 48.56 | 48.58 | 48.11 | 48.26 | -0.124% | 44,864 | +8.641% |
| 2025-12-12 | 48.64 | 48.64 | 47.94 | 48.32 | -0.371% | 28,998 | +8.506% |
| 2025-12-11 | 48.06 | 48.53 | 48.06 | 48.50 | +0.643% | 16,233 | +8.103% |
| 2025-12-10 | 47.55 | 48.20 | 47.50 | 48.19 | +1.346% | 18,946 | +8.799% |
| 2025-12-09 | 47.59 | 47.85 | 47.52 | 47.55 | +0.211% | 19,806 | +10.263% |
| 2025-12-08 | 47.92 | 47.92 | 47.45 | 47.45 | -0.628% | 56,168 | +10.495% |
| 2025-12-05 | 47.58 | 47.90 | 47.58 | 47.75 | +0.399% | 37,400 | +9.801% |
| 2025-12-04 | 47.23 | 47.64 | 47.04 | 47.56 | +1.062% | 21,993 | +10.240% |
| 2025-12-03 | 47.05 | 47.09 | 46.85 | 47.06 | +0.771% | 10,386 | +11.411% |
| 2025-12-02 | 46.96 | 46.96 | 46.53 | 46.70 | -0.128% | 11,080 | +12.270% |
| 2025-12-01 | 47.33 | 47.33 | 46.75 | 46.76 | -0.954% | 12,335 | +12.126% |
| 2025-11-28 | 47.10 | 47.32 | 47.09 | 47.21 | +0.790% | 8,322 | +11.057% |
| 2025-11-26 | 46.40 | 46.84 | 46.40 | 46.84 | +1.329% | 7,235 | +11.934% |
| 2025-11-25 | 45.80 | 46.24 | 45.72 | 46.23 | +1.062% | 20,246 | +13.422% |
| 2025-11-24 | 45.22 | 45.75 | 45.14 | 45.74 | +1.237% | 39,051 | +14.626% |
| 2025-11-21 | 44.92 | 45.30 | 44.57 | 45.18 | +0.897% | 27,149 | +16.044% |
| 2025-11-20 | 45.82 | 45.82 | 44.74 | 44.78 | -1.192% | 17,121 | +17.085% |
| 2025-11-19 | 45.27 | 45.50 | 45.15 | 45.32 | +0.055% | 21,308 | +15.688% |
| 2025-11-18 | 44.85 | 45.45 | 44.85 | 45.30 | +0.455% | 36,813 | +15.752% |
| 2025-11-17 | 45.35 | 45.61 | 44.94 | 45.09 | -1.046% | 73,318 | +16.279% |
| 2025-11-14 | 44.89 | 45.65 | 44.89 | 45.57 | +0.433% | 33,482 | +15.063% |
| 2025-11-13 | 46.37 | 46.37 | 45.27 | 45.37 | -2.130% | 30,259 | +15.561% |
| 2025-11-12 | 45.72 | 46.42 | 45.72 | 46.36 | +1.350% | 8,051 | +13.099% |
| 2025-11-11 | 45.63 | 45.77 | 45.48 | 45.74 | +0.461% | 20,715 | +14.626% |
| 2025-11-10 | 45.30 | 45.56 | 45.25 | 45.53 | +1.426% | 33,859 | +15.155% |
| 2025-11-07 | 44.60 | 44.89 | 44.17 | 44.89 | +0.628% | 11,959 | +16.797% |
| 2025-11-06 | 44.98 | 44.98 | 44.45 | 44.61 | -0.867% | 34,330 | +17.530% |
| 2025-11-05 | 44.65 | 45.11 | 44.65 | 45.00 | +0.942% | 20,987 | +16.511% |
| 2025-11-04 | 44.60 | 44.89 | 44.52 | 44.58 | -1.785% | 15,127 | +17.609% |
| 2025-11-03 | 45.39 | 45.39 | 44.89 | 45.39 | -0.066% | 40,600 | +15.510% |
| 2025-10-31 | 45.53 | 45.53 | 45.23 | 45.42 | +0.022% | 18,095 | +15.434% |
| 2025-10-30 | 45.58 | 45.58 | 45.39 | 45.41 | -0.264% | 18,335 | +15.459% |
| 2025-10-29 | 45.94 | 45.96 | 45.34 | 45.53 | -1.022% | 75,971 | +15.155% |
| 2025-10-28 | 45.60 | 46.09 | 45.60 | 46.00 | +0.899% | 22,066 | +13.978% |
| 2025-10-27 | 45.74 | 45.74 | 45.28 | 45.59 | -0.088% | 42,635 | +15.003% |
| 2025-10-24 | 45.46 | 45.63 | 45.46 | 45.63 | +0.507% | 13,691 | +14.902% |
| 2025-10-23 | 45.47 | 45.49 | 45.30 | 45.40 | +0.598% | 395,648 | +15.485% |
| 2025-10-22 | 44.58 | 45.13 | 44.58 | 45.13 | +0.804% | 38,413 | +16.175% |
| 2025-10-21 | 45.15 | 45.15 | 44.77 | 44.77 | -1.570% | 18,297 | +17.110% |
| 2025-10-20 | 45.29 | 45.57 | 45.29 | 45.48 | +0.740% | 11,738 | +15.271% |
| 2025-10-17 | 45.14 | 45.23 | 44.87 | 45.15 | -0.551% | 29,765 | +16.124% |
| 2025-10-16 | 46.04 | 46.04 | 45.30 | 45.40 | -0.721% | 10,970 | +15.484% |
| 2025-10-15 | 45.71 | 45.98 | 45.44 | 45.73 | +0.860% | 50,037 | +14.651% |
| 2025-10-14 | 45.01 | 45.56 | 44.66 | 45.34 | -0.110% | 32,949 | +15.637% |
| 2025-10-13 | 45.14 | 45.57 | 45.14 | 45.39 | +1.521% | 13,756 | +15.510% |
| 2025-10-10 | 45.38 | 45.54 | 44.69 | 44.71 | -1.390% | 26,856 | +17.267% |
| 2025-10-09 | 46.08 | 46.08 | 45.27 | 45.34 | -1.311% | 9,820 | +15.637% |
| 2025-10-08 | 45.85 | 45.94 | 45.64 | 45.94 | +0.333% | 9,091 | +14.121% |
| 2025-10-07 | 46.13 | 46.13 | 45.64 | 45.79 | -0.586% | 12,056 | +14.501% |
| 2025-10-06 | 46.18 | 46.35 | 45.94 | 46.06 | +0.109% | 80,334 | +13.830% |
| 2025-10-03 | 45.61 | 46.01 | 45.61 | 46.01 | +1.210% | 9,397 | +13.953% |
| 2025-10-02 | 45.53 | 45.53 | 45.09 | 45.46 | +0.176% | 28,604 | +15.332% |
| 2025-10-01 | 45.50 | 45.63 | 45.38 | 45.38 | -0.050% | 14,797 | +15.535% |
| 2025-09-30 | 45.29 | 45.40 | 44.99 | 45.40 | +0.271% | 24,890 | +15.478% |
| 2025-09-29 | 45.27 | 45.36 | 45.05 | 45.28 | +0.940% | 20,049 | +15.791% |
| 2025-09-26 | 44.91 | 45.05 | 44.83 | 44.86 | +0.008% | 28,785 | +16.879% |
| 2025-09-25 | 44.83 | 44.97 | 44.68 | 44.85 | -0.610% | 7,048 | +16.889% |
| 2025-09-24 | 45.35 | 45.46 | 45.05 | 45.13 | -0.507% | 20,482 | +16.175% |
| 2025-09-23 | 45.88 | 45.88 | 45.34 | 45.36 | -0.682% | 17,145 | +15.586% |
| 2025-09-22 | 45.68 | 45.68 | 45.28 | 45.67 | +0.466% | 11,450 | +14.798% |
| 2025-09-19 | 45.15 | 45.62 | 45.11 | 45.46 | +0.776% | 119,518 | +15.332% |
| 2025-09-18 | 44.76 | 45.24 | 44.76 | 45.11 | +0.383% | 189,359 | +16.227% |
| 2025-09-17 | 44.78 | 45.16 | 44.78 | 44.94 | +0.018% | 204,881 | +16.672% |
| 2025-09-16 | 44.98 | 44.98 | 44.76 | 44.93 | +0.022% | 27,343 | +16.693% |
| 2025-09-15 | 44.48 | 44.92 | 44.48 | 44.92 | +0.921% | 19,496 | +16.719% |
| 2025-09-12 | 44.65 | 44.66 | 44.43 | 44.51 | -0.447% | 14,145 | +17.794% |
| 2025-09-11 | 44.38 | 44.76 | 44.38 | 44.71 | +0.971% | 10,826 | +17.267% |
| 2025-09-10 | 44.30 | 44.42 | 44.19 | 44.28 | +0.267% | 14,747 | +18.406% |
| 2025-09-09 | 44.37 | 44.37 | 44.15 | 44.16 | -0.296% | 12,846 | +18.721% |
| 2025-09-08 | 44.33 | 44.34 | 44.02 | 44.29 | +0.462% | 12,876 | +18.370% |
| 2025-09-05 | 44.41 | 44.41 | 43.95 | 44.09 | -0.083% | 28,035 | +18.916% |
| 2025-09-04 | 43.81 | 44.13 | 43.78 | 44.13 | +0.539% | 6,118 | +18.817% |
| 2025-09-03 | 43.90 | 43.96 | 43.76 | 43.89 | +0.350% | 10,705 | +19.458% |
| 2025-09-02 | 43.82 | 43.82 | 43.50 | 43.74 | -0.400% | 13,921 | +19.875% |
| 2025-08-29 | 43.47 | 43.98 | 43.47 | 43.91 | +0.708% | 10,559 | +19.396% |
| 2025-08-28 | 43.51 | 43.65 | 43.43 | 43.60 | +0.331% | 12,968 | +20.242% |
| 2025-08-27 | 43.02 | 43.56 | 43.02 | 43.46 | +0.785% | 8,691 | +20.640% |
| 2025-08-26 | 42.88 | 43.12 | 42.85 | 43.12 | +0.940% | 6,343 | +21.587% |
| 2025-08-25 | 43.01 | 43.01 | 42.71 | 42.72 | -0.813% | 8,701 | +22.729% |
| 2025-08-22 | 42.47 | 43.25 | 42.47 | 43.07 | +1.365% | 15,764 | +21.732% |
| 2025-08-21 | 42.26 | 42.52 | 42.26 | 42.49 | +0.174% | 10,697 | +23.394% |
| 2025-08-20 | 42.52 | 42.52 | 42.38 | 42.42 | +0.169% | 18,396 | +23.608% |
| 2025-08-19 | 42.51 | 42.58 | 42.34 | 42.34 | -0.433% | 10,974 | +23.817% |
| 2025-08-18 | 42.65 | 42.65 | 42.38 | 42.53 | -0.026% | 12,572 | +23.281% |
| 2025-08-15 | 42.71 | 42.71 | 42.44 | 42.54 | +0.023% | 17,274 | +23.249% |
| 2025-08-14 | 42.59 | 42.64 | 42.40 | 42.53 | -0.781% | 12,199 | +23.277% |
| 2025-08-13 | 42.85 | 43.02 | 42.85 | 42.87 | +0.298% | 11,467 | +22.314% |
| 2025-08-12 | 42.57 | 42.81 | 42.57 | 42.74 | +0.324% | 32,834 | +22.678% |
| 2025-08-11 | 42.65 | 42.68 | 42.54 | 42.60 | +0.023% | 18,510 | +23.075% |
| 2025-08-08 | 42.79 | 42.83 | 42.59 | 42.59 | -0.178% | 12,588 | +23.104% |
| 2025-08-07 | 43.17 | 43.17 | 42.58 | 42.67 | -0.931% | 14,868 | +22.885% |
| 2025-08-06 | 43.07 | 43.14 | 42.98 | 43.07 | +1.898% | 11,775 | +21.741% |
| 2025-08-05 | 41.80 | 42.26 | 41.80 | 42.26 | +0.677% | 16,709 | +24.052% |
| 2025-08-04 | 41.48 | 42.05 | 41.48 | 41.98 | +1.425% | 19,256 | +24.893% |
| 2025-08-01 | 41.50 | 41.50 | 41.15 | 41.39 | -0.447% | 19,184 | +26.673% |
| 2025-07-31 | 41.83 | 41.83 | 41.57 | 41.58 | -0.584% | 23,989 | +26.107% |
| 2025-07-30 | 42.19 | 42.23 | 41.71 | 41.82 | -0.877% | 8,805 | +25.371% |
| 2025-07-29 | 42.19 | 42.29 | 42.03 | 42.19 | +0.071% | 15,310 | +24.271% |
| 2025-07-28 | 42.43 | 42.43 | 42.09 | 42.16 | -0.518% | 8,137 | +24.360% |
| 2025-07-25 | 42.18 | 42.45 | 42.18 | 42.38 | -0.024% | 9,142 | +23.715% |
| 2025-07-24 | 42.58 | 42.58 | 42.38 | 42.39 | -0.384% | 9,792 | +23.685% |
| 2025-07-23 | 42.57 | 42.60 | 42.41 | 42.55 | +0.267% | 7,690 | +23.210% |
| 2025-07-22 | 42.12 | 42.53 | 42.12 | 42.44 | +0.616% | 6,114 | +23.539% |
| 2025-07-21 | 42.20 | 42.37 | 42.17 | 42.18 | +0.142% | 11,895 | +24.301% |
| 2025-07-18 | 42.29 | 42.31 | 42.10 | 42.12 | -0.095% | 11,314 | +24.478% |
| 2025-07-17 | 41.88 | 42.25 | 41.87 | 42.16 | +0.573% | 23,247 | +24.360% |
| 2025-07-16 | 41.61 | 41.92 | 41.49 | 41.92 | +0.793% | 36,124 | +25.072% |
| 2025-07-15 | 41.86 | 41.86 | 41.54 | 41.59 | -0.835% | 14,450 | +26.064% |
| 2025-07-14 | 41.81 | 41.94 | 41.72 | 41.94 | +0.745% | 7,105 | +25.012% |
| 2025-07-11 | 41.78 | 41.78 | 41.58 | 41.63 | -0.549% | 31,137 | +25.943% |
| 2025-07-10 | 41.60 | 41.93 | 41.60 | 41.86 | +0.581% | 7,259 | +25.251% |
| 2025-07-09 | 41.76 | 41.76 | 41.52 | 41.62 | +0.212% | 6,713 | +25.979% |
| 2025-07-08 | 41.89 | 41.89 | 41.52 | 41.53 | -0.575% | 7,211 | +26.246% |
| 2025-07-07 | 42.02 | 42.02 | 41.65 | 41.77 | -0.831% | 30,906 | +25.521% |
| 2025-07-03 | 42.03 | 42.13 | 41.99 | 42.12 | +0.838% | 10,839 | +24.478% |
| 2025-07-02 | 41.59 | 41.78 | 41.59 | 41.77 | +0.048% | 18,307 | +25.521% |
| 2025-07-01 | 41.80 | 41.84 | 41.54 | 41.75 | 0.000% | 17,562 | +25.581% |
| 2025-06-30 | 41.24 | 41.75 | 41.24 | 41.75 | +1.286% | 10,910 | +25.581% |
| 2025-06-27 | 41.52 | 41.59 | 41.04 | 41.22 | -0.636% | 17,907 | +27.196% |
| 2025-06-26 | 41.27 | 41.56 | 41.16 | 41.48 | +1.378% | 20,521 | +26.387% |
| 2025-06-25 | 41.33 | 41.33 | 40.85 | 40.92 | -0.824% | 14,739 | +28.128% |
| 2025-06-24 | 41.19 | 41.42 | 41.09 | 41.26 | +0.707% | 17,776 | +27.072% |
| 2025-06-23 | 40.64 | 41.04 | 40.64 | 40.97 | +0.418% | 7,483 | +27.970% |
| 2025-06-20 | 41.23 | 41.27 | 40.79 | 40.80 | -1.544% | 26,073 | +28.505% |
| 2025-06-18 | 41.63 | 41.65 | 41.40 | 41.44 | -0.265% | 11,193 | +26.520% |
| 2025-06-17 | 41.72 | 41.86 | 41.46 | 41.55 | -0.669% | 13,679 | +26.185% |
| 2025-06-16 | 42.21 | 42.21 | 41.78 | 41.83 | +0.456% | 37,141 | +25.341% |
| 2025-06-13 | 41.38 | 41.78 | 41.38 | 41.64 | -0.192% | 18,349 | +25.913% |
| 2025-06-12 | 41.63 | 41.72 | 41.59 | 41.72 | +0.664% | 6,805 | +25.671% |
| 2025-06-11 | 41.41 | 41.59 | 41.34 | 41.45 | +0.448% | 10,521 | +26.505% |
| 2025-06-10 | 41.17 | 41.27 | 41.17 | 41.26 | +0.365% | 6,026 | +27.072% |
| 2025-06-09 | 41.34 | 41.34 | 41.07 | 41.11 | -0.218% | 20,950 | +27.536% |
| 2025-06-06 | 41.36 | 41.36 | 41.20 | 41.20 | +0.219% | 7,654 | +27.257% |
| 2025-06-05 | 41.11 | 41.32 | 41.11 | 41.11 | +0.024% | 10,225 | +27.536% |
| 2025-06-04 | 41.33 | 41.34 | 41.10 | 41.10 | -0.267% | 16,759 | +27.567% |
| 2025-06-03 | 41.32 | 41.32 | 41.07 | 41.21 | -0.085% | 22,478 | +27.226% |
| 2025-06-02 | 41.14 | 41.27 | 40.88 | 41.24 | +0.848% | 13,596 | +27.118% |
| 2025-05-30 | 40.66 | 40.90 | 40.54 | 40.90 | +0.609% | 8,550 | +28.197% |
| 2025-05-29 | 40.69 | 40.73 | 40.52 | 40.65 | -0.072% | 9,156 | +28.978% |
| 2025-05-28 | 40.79 | 40.85 | 40.68 | 40.68 | -0.026% | 14,782 | +28.885% |
| 2025-05-27 | 40.66 | 40.91 | 40.66 | 40.69 | +0.793% | 10,687 | +28.852% |
| 2025-05-23 | 40.08 | 40.52 | 40.08 | 40.37 | +0.900% | 10,648 | +29.874% |
| 2025-05-22 | 39.96 | 40.17 | 39.88 | 40.01 | +0.150% | 9,118 | +31.042% |
| 2025-05-21 | 40.19 | 40.19 | 39.93 | 39.95 | -0.498% | 9,140 | +31.239% |
| 2025-05-20 | 40.17 | 40.21 | 40.00 | 40.15 | +0.350% | 43,160 | +30.585% |
| 2025-05-19 | 39.73 | 40.05 | 39.73 | 40.01 | +0.225% | 15,711 | +31.042% |
| 2025-05-16 | 39.89 | 39.99 | 39.81 | 39.92 | +0.100% | 9,640 | +31.338% |
| 2025-05-15 | 39.50 | 39.88 | 39.50 | 39.88 | +0.936% | 31,167 | +31.469% |
| 2025-05-14 | 39.41 | 39.55 | 39.32 | 39.51 | +0.330% | 25,290 | +32.701% |
| 2025-05-13 | 39.36 | 39.50 | 39.22 | 39.38 | +0.613% | 28,174 | +33.139% |
| 2025-05-12 | 39.59 | 39.59 | 39.04 | 39.14 | +0.410% | 10,919 | +33.955% |
| 2025-05-09 | 39.07 | 39.08 | 38.83 | 38.98 | +0.257% | 9,581 | +34.505% |
| 2025-05-08 | 39.00 | 39.11 | 38.87 | 38.88 | -0.588% | 9,882 | +34.851% |
| 2025-05-07 | 39.08 | 39.22 | 39.00 | 39.11 | +0.334% | 44,529 | +34.058% |
| 2025-05-06 | 39.02 | 39.06 | 38.78 | 38.98 | +0.118% | 25,727 | +34.505% |
| 2025-05-05 | 38.94 | 39.12 | 38.77 | 38.93 | -0.323% | 9,094 | +34.664% |
| 2025-05-02 | 39.00 | 39.09 | 38.76 | 39.06 | +1.349% | 99,852 | +34.229% |
| 2025-05-01 | 38.68 | 38.83 | 38.51 | 38.54 | -0.362% | 10,161 | +36.040% |
| 2025-04-30 | 38.52 | 38.69 | 38.16 | 38.68 | +0.052% | 12,225 | +35.548% |
| 2025-04-29 | 38.61 | 38.74 | 38.48 | 38.66 | +0.206% | 29,108 | +35.618% |
| 2025-04-28 | 38.25 | 38.62 | 38.25 | 38.58 | +0.838% | 29,113 | +35.897% |
| 2025-04-25 | 38.21 | 38.39 | 38.14 | 38.26 | -0.063% | 13,434 | +37.036% |
| 2025-04-24 | 38.00 | 38.28 | 37.95 | 38.28 | +1.361% | 5,766 | +36.950% |
| 2025-04-23 | 38.04 | 38.20 | 37.73 | 37.77 | +0.186% | 7,063 | +38.814% |
| 2025-04-22 | 37.56 | 37.83 | 37.54 | 37.70 | +1.563% | 20,402 | +39.072% |
| 2025-04-21 | 37.73 | 37.73 | 36.84 | 37.12 | -0.616% | 18,523 | +41.245% |
| 2025-04-17 | 37.28 | 37.59 | 37.16 | 37.35 | +0.593% | 15,185 | +40.375% |
| 2025-04-16 | 37.30 | 37.31 | 36.74 | 37.13 | +0.623% | 75,347 | +41.207% |
| 2025-04-15 | 36.90 | 37.21 | 36.74 | 36.90 | 0.000% | 37,868 | +42.087% |