FLJH
Franklin FTSE Japan Hedged ETF
stockNYSEETF
At CloseOct 2, 2026 3:49:39 PM EDT
47.00USD+1.337%(+0.62)6,880
FLJH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.78 | 46.96 | 46.71 | 46.96 | +1.251% | 6,880 | 0.000% |
| 2026-10-01 | 46.53 | 46.53 | 45.99 | 46.38 | +0.477% | 12,365 | +1.251% |
| 2026-09-30 | 46.46 | 46.57 | 46.15 | 46.16 | +0.944% | 16,870 | +1.734% |
| 2026-09-29 | 45.81 | 45.89 | 45.62 | 45.73 | -0.504% | 19,873 | +2.694% |
| 2026-09-28 | 46.01 | 46.06 | 45.92 | 45.96 | -1.023% | 6,928 | +2.176% |
| 2026-09-25 | 46.23 | 46.45 | 46.11 | 46.44 | +0.885% | 86,228 | +1.131% |
| 2026-09-24 | 45.97 | 46.07 | 45.77 | 46.03 | -0.524% | 16,204 | +2.027% |
| 2026-09-23 | 46.48 | 46.58 | 46.26 | 46.27 | -1.128% | 21,656 | +1.492% |
| 2026-09-22 | 46.53 | 46.87 | 46.53 | 46.80 | +0.793% | 10,732 | +0.347% |
| 2026-09-21 | 46.24 | 46.55 | 46.16 | 46.43 | +1.553% | 18,169 | +1.142% |
| 2026-09-18 | 46.03 | 46.03 | 45.70 | 45.72 | -0.824% | 13,665 | +2.713% |
| 2026-09-17 | 46.26 | 46.26 | 46.04 | 46.10 | +0.931% | 9,045 | +1.866% |
| 2026-09-16 | 45.76 | 46.03 | 45.30 | 45.67 | +0.771% | 23,372 | +2.815% |
| 2026-09-15 | 45.34 | 45.35 | 45.16 | 45.33 | -0.450% | 11,224 | +3.608% |
| 2026-09-14 | 45.40 | 45.65 | 45.37 | 45.53 | -0.197% | 12,230 | +3.141% |
| 2026-09-11 | 45.47 | 45.66 | 45.40 | 45.62 | +1.846% | 10,149 | +2.938% |
| 2026-09-10 | 44.98 | 44.98 | 44.73 | 44.79 | -0.019% | 10,794 | +4.839% |
| 2026-09-09 | 45.18 | 45.33 | 44.80 | 44.80 | -1.362% | 584,329 | +4.818% |
| 2026-09-08 | 45.58 | 45.63 | 45.37 | 45.42 | -1.861% | 25,542 | +3.391% |
| 2026-09-04 | 45.87 | 46.33 | 45.84 | 46.28 | +0.537% | 15,881 | +1.467% |
| 2026-09-03 | 45.81 | 46.12 | 45.62 | 46.03 | -0.077% | 26,591 | +2.012% |
| 2026-09-02 | 45.65 | 46.07 | 45.52 | 46.07 | -0.076% | 13,689 | +1.933% |
| 2026-09-01 | 46.20 | 46.45 | 46.05 | 46.10 | -0.228% | 15,651 | +1.856% |
| 2026-08-31 | 46.53 | 46.53 | 46.13 | 46.21 | -0.216% | 20,895 | +1.624% |
| 2026-08-28 | 46.49 | 46.63 | 46.22 | 46.31 | +0.370% | 14,783 | +1.404% |
| 2026-08-27 | 46.09 | 46.15 | 46.00 | 46.14 | +0.609% | 15,368 | +1.779% |
| 2026-08-26 | 45.96 | 46.00 | 45.85 | 45.86 | -0.172% | 10,614 | +2.399% |
| 2026-08-25 | 45.87 | 45.95 | 45.75 | 45.94 | +0.766% | 10,141 | +2.223% |
| 2026-08-24 | 45.56 | 45.62 | 45.33 | 45.59 | -0.153% | 24,051 | +3.006% |
| 2026-08-21 | 45.67 | 45.70 | 45.45 | 45.66 | +0.998% | 14,192 | +2.848% |
| 2026-08-20 | 45.11 | 45.40 | 45.11 | 45.21 | +0.148% | 15,888 | +3.874% |
| 2026-08-19 | 45.56 | 45.56 | 45.09 | 45.14 | -1.501% | 20,050 | +4.027% |
| 2026-08-18 | 46.34 | 46.76 | 45.78 | 45.83 | -2.512% | 21,807 | +2.466% |
| 2026-08-17 | 46.95 | 47.19 | 46.95 | 47.01 | +0.030% | 19,882 | -0.107% |
| 2026-08-14 | 47.01 | 47.09 | 46.89 | 47.00 | -0.320% | 14,799 | -0.077% |
| 2026-08-13 | 47.00 | 47.28 | 47.00 | 47.15 | +0.574% | 21,884 | -0.396% |
| 2026-08-12 | 46.82 | 46.97 | 46.73 | 46.88 | +1.446% | 16,415 | +0.175% |
| 2026-08-11 | 46.28 | 46.28 | 46.03 | 46.21 | +0.467% | 31,402 | +1.624% |
| 2026-08-10 | 46.17 | 46.17 | 45.97 | 46.00 | +0.098% | 16,014 | +2.098% |
| 2026-08-07 | 45.86 | 45.98 | 45.63 | 45.95 | +1.185% | 16,828 | +2.198% |
| 2026-08-06 | 45.28 | 45.69 | 45.28 | 45.41 | +0.381% | 14,189 | +3.409% |
| 2026-08-05 | 45.59 | 45.59 | 45.24 | 45.24 | +0.705% | 11,817 | +3.803% |
| 2026-08-04 | 44.28 | 44.93 | 44.28 | 44.92 | +2.052% | 26,095 | +4.535% |
| 2026-08-03 | 43.40 | 44.04 | 43.21 | 44.02 | -0.294% | 536,889 | +6.679% |
| 2026-07-31 | 44.46 | 44.46 | 43.72 | 44.15 | -1.208% | 17,458 | +6.365% |
| 2026-07-30 | 44.46 | 44.76 | 44.00 | 44.69 | +1.384% | 18,611 | +5.080% |
| 2026-07-29 | 44.45 | 44.78 | 44.05 | 44.08 | -0.631% | 21,778 | +6.534% |
| 2026-07-28 | 44.30 | 44.58 | 44.24 | 44.36 | -1.771% | 23,174 | +5.862% |
| 2026-07-27 | 45.50 | 45.55 | 44.90 | 45.16 | +0.066% | 18,635 | +3.986% |
| 2026-07-24 | 45.12 | 45.27 | 44.99 | 45.13 | +0.764% | 10,448 | +4.056% |
| 2026-07-23 | 45.09 | 45.09 | 44.74 | 44.79 | -0.955% | 8,705 | +4.850% |
| 2026-07-22 | 45.06 | 45.32 | 45.06 | 45.22 | -0.423% | 6,641 | +3.849% |
| 2026-07-21 | 45.09 | 45.52 | 45.09 | 45.41 | +2.427% | 16,553 | +3.409% |
| 2026-07-20 | 44.44 | 44.64 | 44.09 | 44.34 | +0.195% | 18,710 | +5.919% |
| 2026-07-17 | 43.90 | 44.37 | 43.60 | 44.25 | -1.715% | 39,559 | +6.125% |
| 2026-07-16 | 45.05 | 45.31 | 44.93 | 45.02 | -1.548% | 33,047 | +4.305% |
| 2026-07-15 | 45.92 | 45.92 | 45.48 | 45.73 | -0.414% | 21,925 | +2.690% |
| 2026-07-14 | 45.88 | 46.20 | 45.85 | 45.92 | +1.154% | 14,118 | +2.265% |
| 2026-07-13 | 45.66 | 45.71 | 45.40 | 45.40 | -1.739% | 19,660 | +3.445% |
| 2026-07-10 | 45.92 | 46.20 | 45.80 | 46.20 | +1.091% | 13,587 | +1.646% |
| 2026-07-09 | 45.52 | 45.74 | 45.35 | 45.70 | +0.842% | 23,199 | +2.754% |
| 2026-07-08 | 45.05 | 45.32 | 44.81 | 45.32 | -0.461% | 25,083 | +3.619% |
| 2026-07-07 | 45.88 | 45.94 | 45.48 | 45.53 | -2.128% | 38,832 | +3.141% |
| 2026-07-06 | 46.40 | 46.63 | 46.29 | 46.52 | +2.665% | 45,539 | +0.946% |
| 2026-07-02 | 45.64 | 45.86 | 44.96 | 45.31 | -0.927% | 37,823 | +3.636% |
| 2026-07-01 | 45.78 | 45.95 | 45.72 | 45.74 | +0.233% | 23,617 | +2.676% |
| 2026-06-30 | 45.41 | 45.71 | 45.37 | 45.63 | +0.458% | 22,731 | +2.915% |
| 2026-06-29 | 45.33 | 45.43 | 44.94 | 45.42 | +0.358% | 52,109 | +3.387% |
| 2026-06-26 | 45.16 | 45.49 | 45.05 | 45.26 | -0.995% | 26,326 | +3.757% |
| 2026-06-25 | 45.99 | 46.00 | 45.58 | 45.71 | +0.693% | 19,834 | +2.725% |
| 2026-06-24 | 45.29 | 45.57 | 45.11 | 45.40 | +0.199% | 24,066 | +3.437% |
| 2026-06-23 | 45.16 | 45.59 | 45.11 | 45.31 | -4.004% | 39,145 | +3.642% |
| 2026-06-22 | 47.20 | 47.50 | 47.05 | 47.20 | +0.726% | 33,994 | -0.508% |
| 2026-06-18 | 46.74 | 46.89 | 46.51 | 46.86 | +1.892% | 23,863 | +0.214% |
| 2026-06-17 | 46.18 | 46.41 | 45.97 | 45.99 | +0.613% | 19,102 | +2.110% |
| 2026-06-16 | 45.87 | 45.97 | 45.70 | 45.71 | +0.044% | 20,323 | +2.735% |
| 2026-06-15 | 45.61 | 45.69 | 45.33 | 45.69 | +2.055% | 60,698 | +2.780% |
| 2026-06-12 | 44.69 | 44.86 | 44.42 | 44.77 | +0.817% | 16,151 | +4.892% |
| 2026-06-11 | 43.70 | 44.48 | 43.53 | 44.41 | +2.226% | 14,031 | +5.750% |
| 2026-06-10 | 43.60 | 43.92 | 43.33 | 43.44 | -1.625% | 16,904 | +8.104% |
| 2026-06-09 | 44.62 | 44.79 | 43.70 | 44.16 | -0.680% | 16,734 | +6.347% |
| 2026-06-08 | 44.39 | 44.50 | 44.37 | 44.46 | +1.137% | 16,732 | +5.624% |
| 2026-06-05 | 45.02 | 45.02 | 43.90 | 43.96 | -3.086% | 34,932 | +6.825% |
| 2026-06-04 | 45.23 | 45.42 | 45.13 | 45.36 | +0.088% | 25,215 | +3.528% |
| 2026-06-03 | 45.46 | 45.74 | 45.11 | 45.32 | +0.711% | 29,867 | +3.619% |
| 2026-06-02 | 44.56 | 45.00 | 44.56 | 45.00 | +0.671% | 21,632 | +4.356% |
| 2026-06-01 | 44.70 | 44.76 | 44.38 | 44.70 | -0.134% | 45,725 | +5.057% |
| 2026-05-29 | 44.79 | 45.00 | 44.58 | 44.76 | +0.112% | 37,232 | +4.916% |
| 2026-05-28 | 44.31 | 44.74 | 44.26 | 44.71 | +0.269% | 18,266 | +5.033% |
| 2026-05-27 | 44.52 | 44.59 | 44.39 | 44.59 | -0.513% | 25,267 | +5.316% |
| 2026-05-26 | 44.78 | 44.88 | 44.63 | 44.82 | +1.587% | 51,838 | +4.775% |
| 2026-05-22 | 43.95 | 44.19 | 43.90 | 44.12 | +0.625% | 10,857 | +6.438% |
| 2026-05-21 | 43.35 | 43.94 | 43.35 | 43.85 | +0.288% | 16,079 | +7.103% |
| 2026-05-20 | 43.23 | 43.73 | 43.02 | 43.72 | +0.552% | 23,215 | +7.411% |
| 2026-05-19 | 43.33 | 43.59 | 43.28 | 43.48 | -0.549% | 16,602 | +8.004% |
| 2026-05-18 | 43.68 | 43.73 | 43.46 | 43.72 | -0.091% | 14,364 | +7.411% |
| 2026-05-15 | 43.75 | 43.84 | 43.63 | 43.76 | -0.861% | 20,587 | +7.313% |
| 2026-05-14 | 44.09 | 44.28 | 43.95 | 44.14 | -0.586% | 26,976 | +6.389% |
| 2026-05-13 | 44.16 | 44.41 | 44.10 | 44.40 | +1.232% | 27,704 | +5.766% |
| 2026-05-12 | 43.86 | 43.89 | 43.56 | 43.86 | +0.251% | 12,840 | +7.070% |
| 2026-05-11 | 43.66 | 43.82 | 43.61 | 43.75 | +0.429% | 128,176 | +7.338% |
| 2026-05-08 | 43.41 | 43.59 | 43.32 | 43.56 | +0.980% | 18,686 | +7.799% |
| 2026-05-07 | 43.31 | 43.31 | 42.98 | 43.14 | -0.093% | 24,850 | +8.856% |
| 2026-05-06 | 42.97 | 43.18 | 42.89 | 43.18 | +1.912% | 11,736 | +8.755% |
| 2026-05-05 | 42.17 | 42.42 | 42.04 | 42.37 | +1.520% | 20,325 | +10.834% |
| 2026-05-04 | 41.88 | 42.11 | 41.67 | 41.74 | -0.202% | 19,516 | +12.519% |
| 2026-05-01 | 41.69 | 41.91 | 41.60 | 41.82 | -0.701% | 22,073 | +12.291% |
| 2026-04-30 | 41.72 | 42.14 | 41.65 | 42.12 | +0.609% | 14,313 | +11.505% |
| 2026-04-29 | 41.98 | 41.99 | 41.81 | 41.86 | -0.618% | 12,301 | +12.184% |
| 2026-04-28 | 42.14 | 42.24 | 42.05 | 42.12 | +0.189% | 18,207 | +11.491% |
| 2026-04-27 | 42.05 | 42.23 | 41.94 | 42.04 | +0.584% | 21,473 | +11.702% |
| 2026-04-24 | 41.69 | 41.89 | 41.57 | 41.80 | +0.084% | 24,755 | +12.355% |
| 2026-04-23 | 41.99 | 42.03 | 41.47 | 41.76 | -0.682% | 25,354 | +12.449% |
| 2026-04-22 | 41.94 | 42.05 | 41.89 | 42.05 | +0.498% | 7,217 | +11.682% |
| 2026-04-21 | 42.23 | 42.30 | 41.75 | 41.84 | -1.968% | 22,159 | +12.238% |
| 2026-04-20 | 42.68 | 42.68 | 42.49 | 42.68 | -0.951% | 13,186 | +10.029% |
| 2026-04-17 | 42.88 | 43.18 | 42.84 | 43.09 | +0.631% | 25,980 | +8.982% |
| 2026-04-16 | 42.89 | 42.89 | 42.67 | 42.82 | +0.187% | 11,635 | +9.669% |
| 2026-04-15 | 42.56 | 42.74 | 42.47 | 42.74 | -0.154% | 32,788 | +9.874% |
| 2026-04-14 | 42.36 | 42.88 | 42.36 | 42.81 | +1.316% | 16,410 | +9.705% |
| 2026-04-13 | 41.78 | 42.38 | 41.77 | 42.25 | +0.142% | 17,071 | +11.149% |
| 2026-04-10 | 42.21 | 42.35 | 42.10 | 42.19 | -0.354% | 20,530 | +11.307% |
| 2026-04-09 | 41.82 | 42.44 | 41.71 | 42.34 | -1.029% | 23,674 | +10.912% |
| 2026-04-08 | 42.69 | 42.81 | 42.37 | 42.78 | +4.012% | 44,515 | +9.772% |
| 2026-04-07 | 40.86 | 41.13 | 40.38 | 41.13 | -0.121% | 20,013 | +14.175% |
| 2026-04-06 | 40.88 | 41.23 | 40.87 | 41.18 | +0.759% | 39,834 | +14.037% |
| 2026-04-02 | 40.38 | 41.11 | 40.19 | 40.87 | -0.729% | 48,486 | +14.902% |
| 2026-04-01 | 41.23 | 41.58 | 41.17 | 41.17 | +2.720% | 27,552 | +14.064% |
| 2026-03-31 | 39.48 | 40.16 | 39.35 | 40.08 | +2.167% | 11,455 | +17.166% |
| 2026-03-30 | 39.60 | 39.64 | 39.06 | 39.23 | +0.204% | 18,781 | +19.705% |
| 2026-03-27 | 39.58 | 39.58 | 39.15 | 39.15 | -1.459% | 18,402 | +19.950% |
| 2026-03-26 | 40.15 | 40.35 | 39.73 | 39.73 | -1.970% | 8,009 | +18.199% |
| 2026-03-25 | 40.44 | 40.63 | 40.40 | 40.53 | +1.999% | 8,449 | +15.871% |
| 2026-03-24 | 39.54 | 39.94 | 39.54 | 39.73 | -0.091% | 18,558 | +18.187% |
| 2026-03-23 | 39.61 | 39.99 | 39.50 | 39.77 | +2.871% | 31,134 | +18.080% |
| 2026-03-20 | 39.87 | 39.87 | 38.66 | 38.66 | -2.497% | 22,799 | +21.470% |
| 2026-03-19 | 39.24 | 39.81 | 39.18 | 39.65 | -1.689% | 29,090 | +18.437% |
| 2026-03-18 | 40.55 | 40.67 | 40.32 | 40.33 | -0.343% | 14,796 | +16.436% |
| 2026-03-17 | 40.56 | 40.73 | 40.44 | 40.47 | -0.025% | 24,883 | +16.037% |
| 2026-03-16 | 40.32 | 40.56 | 40.29 | 40.48 | +1.457% | 24,677 | +16.009% |
| 2026-03-13 | 40.29 | 40.38 | 39.86 | 39.90 | -0.817% | 50,278 | +17.699% |
| 2026-03-12 | 40.32 | 40.41 | 40.00 | 40.23 | -1.500% | 31,258 | +16.737% |
| 2026-03-11 | 40.54 | 40.84 | 40.45 | 40.84 | -0.390% | 37,761 | +14.986% |
| 2026-03-10 | 40.78 | 41.49 | 40.54 | 41.00 | +1.687% | 56,953 | +14.537% |
| 2026-03-09 | 39.69 | 40.45 | 39.36 | 40.32 | +0.609% | 68,589 | +16.469% |
| 2026-03-06 | 39.99 | 40.24 | 39.81 | 40.08 | -1.145% | 34,007 | +17.178% |
| 2026-03-05 | 40.83 | 40.94 | 40.21 | 40.54 | -2.360% | 49,352 | +15.837% |
| 2026-03-04 | 41.11 | 41.65 | 40.97 | 41.52 | +1.665% | 146,981 | +13.103% |
| 2026-03-03 | 40.19 | 41.06 | 39.70 | 40.84 | -3.611% | 94,820 | +14.986% |
| 2026-03-02 | 42.14 | 42.55 | 42.14 | 42.37 | -1.732% | 56,864 | +10.834% |
| 2026-02-27 | 43.26 | 43.26 | 43.07 | 43.12 | -0.262% | 20,494 | +8.914% |
| 2026-02-26 | 43.22 | 43.25 | 42.95 | 43.23 | -0.254% | 40,161 | +8.629% |
| 2026-02-25 | 43.12 | 43.35 | 43.01 | 43.34 | +1.689% | 37,477 | +8.353% |
| 2026-02-24 | 42.26 | 42.65 | 42.19 | 42.62 | +0.543% | 21,871 | +10.184% |
| 2026-02-23 | 42.42 | 42.55 | 42.20 | 42.39 | -0.024% | 30,977 | +10.782% |
| 2026-02-20 | 42.00 | 42.41 | 41.92 | 42.40 | +0.236% | 39,525 | +10.755% |
| 2026-02-19 | 42.20 | 42.30 | 42.10 | 42.30 | -0.024% | 28,415 | +11.017% |
| 2026-02-18 | 42.23 | 42.43 | 42.19 | 42.31 | +0.499% | 39,345 | +10.991% |
| 2026-02-17 | 41.96 | 42.20 | 41.74 | 42.10 | -1.613% | 42,017 | +11.545% |
| 2026-02-13 | 42.70 | 42.83 | 42.41 | 42.79 | +0.281% | 40,642 | +9.746% |
| 2026-02-12 | 42.90 | 42.94 | 42.43 | 42.67 | -0.467% | 37,466 | +10.055% |
| 2026-02-11 | 42.94 | 43.00 | 42.63 | 42.87 | +0.164% | 39,820 | +9.541% |
| 2026-02-10 | 42.74 | 43.00 | 42.73 | 42.80 | +0.872% | 41,784 | +9.720% |
| 2026-02-09 | 41.74 | 42.43 | 41.74 | 42.43 | +1.410% | 82,026 | +10.677% |
| 2026-02-06 | 41.30 | 41.84 | 41.30 | 41.84 | +3.847% | 43,987 | +12.238% |
| 2026-02-05 | 40.33 | 40.47 | 40.26 | 40.29 | -1.395% | 28,949 | +16.556% |
| 2026-02-04 | 40.82 | 41.06 | 40.67 | 40.86 | +1.617% | 33,828 | +14.930% |
| 2026-02-03 | 39.92 | 40.21 | 39.77 | 40.21 | +1.366% | 44,201 | +16.788% |
| 2026-02-02 | 39.25 | 39.68 | 39.25 | 39.67 | +0.350% | 26,062 | +18.383% |
| 2026-01-30 | 39.42 | 39.53 | 39.19 | 39.53 | +0.862% | 51,372 | +18.797% |
| 2026-01-29 | 39.16 | 39.27 | 38.59 | 39.19 | +1.031% | 42,713 | +19.820% |
| 2026-01-28 | 38.56 | 38.83 | 38.51 | 38.79 | -0.302% | 55,983 | +21.055% |
| 2026-01-27 | 38.93 | 39.09 | 38.91 | 38.91 | +0.465% | 33,451 | +20.690% |
| 2026-01-26 | 39.00 | 39.03 | 38.73 | 38.73 | -1.022% | 69,203 | +21.250% |
| 2026-01-23 | 39.49 | 39.64 | 39.13 | 39.13 | -1.782% | 39,499 | +20.011% |
| 2026-01-22 | 39.91 | 41.00 | 39.82 | 39.84 | 0.000% | 19,372 | +17.872% |
| 2026-01-21 | 39.53 | 39.93 | 39.34 | 39.84 | +1.220% | 249,534 | +17.872% |
| 2026-01-20 | 39.37 | 39.65 | 39.34 | 39.36 | -1.903% | 53,246 | +19.310% |
| 2026-01-16 | 40.10 | 40.16 | 40.05 | 40.12 | -0.191% | 16,115 | +17.040% |
| 2026-01-15 | 40.39 | 40.39 | 40.15 | 40.20 | +0.665% | 16,667 | +16.817% |
| 2026-01-14 | 39.88 | 40.21 | 39.84 | 39.93 | +0.187% | 19,540 | +17.593% |
| 2026-01-13 | 39.85 | 39.89 | 39.73 | 39.86 | -0.350% | 17,639 | +17.813% |
| 2026-01-12 | 39.84 | 40.00 | 39.81 | 40.00 | +0.908% | 33,627 | +17.401% |
| 2026-01-09 | 39.41 | 39.75 | 39.41 | 39.64 | +2.668% | 49,820 | +18.467% |
| 2026-01-08 | 38.59 | 38.64 | 38.52 | 38.61 | +0.052% | 36,489 | +21.627% |
| 2026-01-07 | 38.71 | 38.71 | 38.54 | 38.59 | -0.052% | 25,962 | +21.690% |
| 2026-01-06 | 38.58 | 38.62 | 38.53 | 38.61 | +0.200% | 28,826 | +21.627% |
| 2026-01-05 | 38.32 | 38.55 | 38.31 | 38.53 | +1.751% | 24,470 | +21.870% |
| 2026-01-02 | 37.97 | 37.98 | 37.71 | 37.87 | +0.531% | 21,471 | +24.004% |
| 2025-12-31 | 37.70 | 37.80 | 37.54 | 37.67 | -0.077% | 41,829 | +24.662% |
| 2025-12-30 | 37.76 | 37.78 | 37.68 | 37.70 | +0.104% | 23,692 | +24.566% |
| 2025-12-29 | 37.66 | 38.46 | 37.60 | 37.66 | +0.005% | 54,665 | +24.695% |
| 2025-12-26 | 37.59 | 37.66 | 37.50 | 37.66 | +0.395% | 44,628 | +24.701% |
| 2025-12-24 | 37.46 | 37.56 | 37.38 | 37.51 | -0.469% | 13,603 | +25.194% |
| 2025-12-23 | 37.71 | 37.79 | 37.63 | 37.69 | +0.767% | 30,691 | +24.607% |
| 2025-12-22 | 37.36 | 37.43 | 37.23 | 37.40 | -0.690% | 62,353 | +25.562% |
| 2025-12-19 | 37.62 | 37.77 | 37.59 | 37.66 | -4.270% | 67,658 | +24.695% |
| 2025-12-18 | 39.51 | 39.57 | 39.30 | 39.34 | +0.178% | 37,362 | +19.370% |
| 2025-12-17 | 39.57 | 39.57 | 39.27 | 39.27 | -0.658% | 18,030 | +19.583% |
| 2025-12-16 | 39.60 | 39.69 | 39.52 | 39.53 | -1.446% | 22,638 | +18.797% |
| 2025-12-15 | 40.21 | 40.21 | 39.99 | 40.11 | +0.829% | 22,888 | +17.079% |
| 2025-12-12 | 39.99 | 39.99 | 39.64 | 39.78 | -0.063% | 19,466 | +18.049% |
| 2025-12-11 | 39.52 | 39.85 | 39.50 | 39.81 | +0.004% | 19,831 | +17.975% |
| 2025-12-10 | 39.66 | 39.86 | 39.57 | 39.80 | +0.224% | 11,767 | +17.980% |
| 2025-12-09 | 39.67 | 39.87 | 39.67 | 39.71 | +0.722% | 29,585 | +18.244% |
| 2025-12-08 | 39.39 | 39.49 | 39.30 | 39.43 | -0.017% | 16,557 | +19.098% |
| 2025-12-05 | 39.36 | 39.48 | 39.36 | 39.44 | +0.163% | 15,300 | +19.078% |
| 2025-12-04 | 39.56 | 39.56 | 39.30 | 39.37 | +0.929% | 9,160 | +19.272% |
| 2025-12-03 | 38.78 | 39.01 | 38.73 | 39.01 | -0.001% | 44,093 | +20.380% |
| 2025-12-02 | 39.16 | 39.19 | 38.94 | 39.01 | +0.038% | 13,543 | +20.379% |
| 2025-12-01 | 38.97 | 39.06 | 38.83 | 39.00 | -0.960% | 22,508 | +20.425% |
| 2025-11-28 | 39.30 | 39.41 | 39.30 | 39.37 | -0.334% | 5,273 | +19.269% |
| 2025-11-26 | 39.26 | 39.54 | 39.09 | 39.51 | +1.594% | 15,926 | +18.871% |
| 2025-11-25 | 38.55 | 38.89 | 38.47 | 38.89 | -0.050% | 21,585 | +20.766% |
| 2025-11-24 | 38.65 | 38.91 | 38.61 | 38.91 | +0.878% | 17,146 | +20.705% |
| 2025-11-21 | 38.47 | 38.70 | 38.26 | 38.57 | +1.203% | 20,043 | +21.765% |
| 2025-11-20 | 38.75 | 38.90 | 38.09 | 38.11 | -0.942% | 43,072 | +23.230% |
| 2025-11-19 | 38.29 | 38.47 | 38.27 | 38.47 | +1.078% | 6,099 | +22.070% |
| 2025-11-18 | 38.00 | 38.21 | 37.82 | 38.06 | -1.881% | 39,546 | +23.385% |
| 2025-11-17 | 38.94 | 39.15 | 38.61 | 38.79 | -1.088% | 27,029 | +21.064% |
| 2025-11-14 | 38.97 | 39.40 | 38.94 | 39.22 | +0.995% | 27,998 | +19.747% |
| 2025-11-13 | 39.25 | 39.25 | 38.78 | 38.83 | -1.638% | 17,259 | +20.939% |
| 2025-11-12 | 39.50 | 39.63 | 39.43 | 39.48 | +0.963% | 16,337 | +18.958% |
| 2025-11-11 | 38.87 | 39.22 | 38.86 | 39.10 | +0.182% | 20,054 | +20.103% |
| 2025-11-10 | 38.83 | 39.04 | 38.74 | 39.03 | +1.061% | 30,146 | +20.321% |
| 2025-11-07 | 38.42 | 38.65 | 38.15 | 38.62 | +0.386% | 20,884 | +21.597% |
| 2025-11-06 | 38.67 | 38.70 | 38.30 | 38.47 | -0.345% | 28,475 | +22.067% |
| 2025-11-05 | 38.43 | 38.66 | 38.37 | 38.60 | +0.247% | 26,127 | +21.645% |
| 2025-11-04 | 38.55 | 38.63 | 38.45 | 38.51 | -0.917% | 25,989 | +21.945% |
| 2025-11-03 | 40.27 | 40.27 | 38.75 | 38.87 | +0.073% | 35,608 | +20.827% |
| 2025-10-31 | 38.95 | 38.95 | 38.70 | 38.84 | +0.213% | 19,264 | +20.915% |
| 2025-10-30 | 38.79 | 38.87 | 38.68 | 38.76 | +0.842% | 13,384 | +21.172% |
| 2025-10-29 | 38.36 | 38.49 | 38.28 | 38.43 | -0.359% | 26,133 | +22.192% |
| 2025-10-28 | 38.51 | 38.66 | 38.48 | 38.57 | -0.371% | 15,442 | +21.754% |
| 2025-10-27 | 38.72 | 38.80 | 38.69 | 38.71 | +1.080% | 34,817 | +21.302% |
| 2025-10-24 | 38.17 | 38.30 | 38.17 | 38.30 | +0.551% | 17,071 | +22.612% |
| 2025-10-23 | 37.94 | 38.13 | 37.94 | 38.09 | +0.573% | 14,232 | +23.288% |
| 2025-10-22 | 37.91 | 37.95 | 37.68 | 37.87 | -0.229% | 13,816 | +23.994% |
| 2025-10-21 | 38.00 | 38.14 | 37.85 | 37.96 | -0.303% | 14,163 | +23.710% |
| 2025-10-20 | 37.97 | 38.11 | 37.90 | 38.08 | +1.921% | 22,321 | +23.335% |
| 2025-10-17 | 37.22 | 37.37 | 37.18 | 37.36 | +0.529% | 11,682 | +25.704% |
| 2025-10-16 | 37.33 | 37.43 | 37.07 | 37.16 | -0.246% | 10,067 | +26.368% |
| 2025-10-15 | 37.34 | 37.38 | 37.17 | 37.25 | +1.195% | 21,451 | +26.057% |
| 2025-10-14 | 36.49 | 36.93 | 36.49 | 36.81 | +0.474% | 6,325 | +27.563% |
| 2025-10-13 | 36.63 | 36.71 | 36.35 | 36.64 | +1.623% | 60,025 | +28.167% |
| 2025-10-10 | 37.08 | 37.35 | 36.00 | 36.05 | -4.815% | 75,318 | +30.246% |
| 2025-10-09 | 37.95 | 37.97 | 37.78 | 37.88 | +0.288% | 20,931 | +23.975% |
| 2025-10-08 | 37.67 | 37.81 | 37.67 | 37.77 | +0.156% | 11,163 | +24.332% |
| 2025-10-07 | 37.64 | 37.71 | 37.53 | 37.71 | -0.344% | 28,187 | +24.526% |
| 2025-10-06 | 37.71 | 37.91 | 37.66 | 37.84 | +3.505% | 21,792 | +24.098% |
| 2025-10-03 | 36.45 | 36.63 | 36.45 | 36.56 | +2.170% | 10,054 | +28.447% |
| 2025-10-02 | 35.85 | 35.86 | 35.70 | 35.78 | -0.046% | 12,341 | +31.235% |
| 2025-10-01 | 35.88 | 35.94 | 35.77 | 35.80 | -0.689% | 17,436 | +31.174% |
| 2025-09-30 | 36.00 | 36.05 | 35.90 | 36.05 | -0.971% | 8,662 | +30.271% |
| 2025-09-29 | 36.47 | 36.51 | 36.34 | 36.40 | -0.651% | 24,640 | +29.005% |
| 2025-09-26 | 36.64 | 36.72 | 36.59 | 36.64 | -0.090% | 6,953 | +28.166% |
| 2025-09-25 | 36.49 | 36.69 | 36.49 | 36.67 | +0.300% | 20,289 | +28.051% |
| 2025-09-24 | 36.59 | 36.67 | 36.55 | 36.56 | +0.351% | 13,171 | +28.435% |
| 2025-09-23 | 36.52 | 36.62 | 36.39 | 36.44 | -0.402% | 11,039 | +28.886% |
| 2025-09-22 | 36.44 | 36.58 | 36.41 | 36.58 | +0.446% | 14,102 | +28.369% |
| 2025-09-19 | 36.42 | 36.44 | 36.28 | 36.42 | -0.759% | 16,000 | +28.941% |
| 2025-09-18 | 36.47 | 36.75 | 36.47 | 36.70 | +1.304% | 8,166 | +27.962% |
| 2025-09-17 | 36.24 | 36.29 | 36.15 | 36.23 | -0.302% | 20,519 | +29.631% |
| 2025-09-16 | 36.37 | 36.37 | 36.28 | 36.34 | -0.400% | 5,534 | +29.239% |
| 2025-09-15 | 36.28 | 36.48 | 36.28 | 36.48 | +0.531% | 7,563 | +28.722% |
| 2025-09-12 | 36.34 | 36.34 | 36.27 | 36.29 | -0.550% | 10,671 | +29.406% |
| 2025-09-11 | 35.80 | 36.54 | 35.80 | 36.49 | +1.593% | 62,441 | +28.694% |
| 2025-09-10 | 35.94 | 36.01 | 35.90 | 35.92 | +0.292% | 8,623 | +30.743% |
| 2025-09-09 | 35.49 | 35.82 | 35.34 | 35.81 | -0.708% | 30,152 | +31.125% |
| 2025-09-08 | 35.97 | 36.22 | 35.87 | 36.07 | +2.030% | 20,181 | +30.196% |
| 2025-09-05 | 35.33 | 35.52 | 35.09 | 35.35 | -0.082% | 26,396 | +32.840% |
| 2025-09-04 | 35.11 | 35.39 | 35.11 | 35.38 | +1.253% | 10,225 | +32.731% |
| 2025-09-03 | 34.97 | 35.04 | 34.81 | 34.94 | -0.506% | 13,486 | +34.394% |
| 2025-09-02 | 34.82 | 35.12 | 34.82 | 35.12 | +0.944% | 10,489 | +33.713% |
| 2025-08-29 | 34.88 | 34.88 | 34.72 | 34.79 | -1.260% | 14,517 | +34.975% |
| 2025-08-28 | 35.25 | 35.28 | 35.14 | 35.24 | +0.520% | 6,978 | +33.274% |
| 2025-08-27 | 34.88 | 35.05 | 34.88 | 35.05 | -0.262% | 7,183 | +33.968% |
| 2025-08-26 | 35.00 | 35.15 | 35.00 | 35.15 | -0.378% | 5,474 | +33.617% |
| 2025-08-25 | 35.34 | 35.39 | 35.25 | 35.28 | -0.511% | 10,572 | +33.112% |
| 2025-08-22 | 35.37 | 35.49 | 35.37 | 35.46 | +0.707% | 10,249 | +32.432% |
| 2025-08-21 | 35.17 | 35.25 | 35.17 | 35.21 | -0.509% | 6,491 | +33.368% |
| 2025-08-20 | 35.50 | 35.50 | 35.17 | 35.39 | -0.472% | 10,558 | +32.688% |
| 2025-08-19 | 35.71 | 35.71 | 35.55 | 35.56 | -0.353% | 3,932 | +32.062% |
| 2025-08-18 | 35.69 | 35.72 | 35.63 | 35.69 | +0.550% | 10,590 | +31.595% |
| 2025-08-15 | 35.51 | 35.51 | 35.40 | 35.49 | +1.280% | 5,373 | +32.319% |
| 2025-08-14 | 34.88 | 35.05 | 34.88 | 35.04 | -0.195% | 6,555 | +34.013% |
| 2025-08-13 | 35.07 | 35.15 | 35.05 | 35.11 | -0.300% | 23,275 | +33.752% |
| 2025-08-12 | 34.98 | 35.24 | 34.98 | 35.22 | +1.490% | 15,559 | +33.350% |
| 2025-08-11 | 34.73 | 34.78 | 34.70 | 34.70 | +0.082% | 11,304 | +35.337% |
| 2025-08-08 | 34.50 | 34.74 | 34.50 | 34.67 | +2.091% | 28,160 | +35.448% |
| 2025-08-07 | 34.01 | 34.16 | 33.86 | 33.96 | +0.650% | 68,344 | +38.280% |
| 2025-08-06 | 33.63 | 33.74 | 33.60 | 33.74 | +1.031% | 13,820 | +39.178% |
| 2025-08-05 | 33.41 | 33.53 | 33.30 | 33.40 | +0.078% | 11,846 | +40.614% |
| 2025-08-04 | 33.23 | 33.38 | 33.18 | 33.37 | +1.470% | 16,298 | +40.724% |
| 2025-08-01 | 33.00 | 33.00 | 32.73 | 32.89 | -1.458% | 6,726 | +42.792% |
| 2025-07-31 | 33.47 | 33.50 | 33.23 | 33.37 | +0.498% | 6,723 | +40.710% |
| 2025-07-30 | 33.25 | 33.28 | 33.18 | 33.21 | +0.700% | 8,678 | +41.411% |
| 2025-07-29 | 33.09 | 33.11 | 32.95 | 32.98 | -0.451% | 10,244 | +42.401% |
| 2025-07-28 | 33.28 | 33.28 | 33.08 | 33.13 | -1.083% | 13,985 | +41.758% |
| 2025-07-25 | 33.46 | 33.50 | 33.39 | 33.49 | -0.549% | 7,153 | +40.223% |
| 2025-07-24 | 33.68 | 33.78 | 33.67 | 33.67 | +0.401% | 9,237 | +39.454% |
| 2025-07-23 | 33.37 | 33.60 | 33.37 | 33.54 | +4.356% | 30,734 | +40.012% |
| 2025-07-22 | 32.18 | 32.18 | 32.08 | 32.14 | +0.062% | 26,574 | +46.112% |
| 2025-07-21 | 32.04 | 32.27 | 32.04 | 32.12 | +0.080% | 24,439 | +46.203% |
| 2025-07-18 | 32.11 | 32.11 | 32.05 | 32.09 | -0.663% | 21,569 | +46.319% |
| 2025-07-17 | 32.16 | 32.38 | 32.15 | 32.31 | +1.007% | 11,537 | +45.349% |
| 2025-07-16 | 32.04 | 32.04 | 31.64 | 31.99 | -0.175% | 19,741 | +46.812% |
| 2025-07-15 | 32.12 | 32.12 | 32.01 | 32.04 | -0.195% | 12,759 | +46.555% |
| 2025-07-14 | 31.96 | 32.12 | 31.96 | 32.11 | +0.390% | 12,591 | +46.270% |
| 2025-07-11 | 31.93 | 32.02 | 31.91 | 31.98 | -0.080% | 17,026 | +46.840% |
| 2025-07-10 | 31.96 | 32.02 | 31.96 | 32.01 | -0.540% | 9,217 | +46.723% |
| 2025-07-09 | 32.09 | 32.18 | 32.01 | 32.18 | +0.071% | 11,293 | +45.930% |
| 2025-07-08 | 32.10 | 32.17 | 32.09 | 32.16 | +0.986% | 9,640 | +46.034% |
| 2025-07-07 | 32.06 | 32.09 | 31.78 | 31.84 | -1.549% | 20,847 | +47.474% |
| 2025-07-03 | 32.17 | 32.36 | 32.16 | 32.34 | +1.162% | 17,003 | +45.190% |
| 2025-07-02 | 31.99 | 32.00 | 31.92 | 31.97 | -0.094% | 9,390 | +46.876% |
| 2025-07-01 | 32.16 | 32.16 | 31.93 | 32.00 | -0.764% | 16,683 | +46.738% |
| 2025-06-30 | 32.30 | 32.30 | 32.21 | 32.25 | -0.772% | 13,148 | +45.617% |
| 2025-06-27 | 32.40 | 32.60 | 32.40 | 32.50 | +1.945% | 42,313 | +44.493% |
| 2025-06-26 | 31.75 | 31.92 | 31.63 | 31.88 | +1.416% | 15,127 | +47.303% |
| 2025-06-25 | 31.62 | 31.62 | 31.40 | 31.43 | -0.270% | 10,362 | +49.389% |
| 2025-06-24 | 31.38 | 31.52 | 31.35 | 31.52 | +0.065% | 18,372 | +48.986% |
| 2025-06-23 | 31.41 | 31.50 | 31.26 | 31.50 | +0.352% | 14,871 | +49.083% |
| 2025-06-20 | 31.21 | 31.50 | 31.21 | 31.39 | -2.909% | 22,433 | +49.608% |
| 2025-06-18 | 32.24 | 32.39 | 32.20 | 32.33 | +1.178% | 15,924 | +45.255% |
| 2025-06-17 | 32.01 | 32.10 | 31.92 | 31.95 | -0.894% | 10,172 | +46.966% |
| 2025-06-16 | 32.08 | 32.31 | 32.08 | 32.24 | +0.817% | 9,436 | +45.653% |
| 2025-06-13 | 32.04 | 32.13 | 31.95 | 31.98 | -0.529% | 6,599 | +46.843% |
| 2025-06-12 | 32.07 | 32.20 | 32.02 | 32.15 | -0.062% | 19,934 | +46.066% |
| 2025-06-11 | 32.34 | 32.34 | 32.14 | 32.17 | -0.251% | 45,089 | +45.975% |
| 2025-06-10 | 32.21 | 32.25 | 32.19 | 32.25 | +0.185% | 2,761 | +45.609% |
| 2025-06-09 | 32.25 | 32.27 | 32.19 | 32.19 | -0.240% | 8,899 | +45.878% |
| 2025-06-06 | 32.27 | 32.30 | 32.16 | 32.27 | +1.423% | 6,557 | +45.527% |
| 2025-06-05 | 31.74 | 31.87 | 31.66 | 31.82 | -0.277% | 10,795 | +47.598% |
| 2025-06-04 | 31.98 | 32.01 | 31.87 | 31.90 | -0.810% | 15,228 | +47.190% |
| 2025-06-03 | 32.04 | 32.19 | 32.04 | 32.16 | -0.142% | 6,323 | +45.998% |
| 2025-06-02 | 32.04 | 32.21 | 31.85 | 32.21 | +0.402% | 5,747 | +45.791% |
| 2025-05-30 | 32.05 | 32.09 | 31.83 | 32.08 | +0.149% | 8,121 | +46.378% |
| 2025-05-29 | 32.05 | 32.05 | 31.91 | 32.03 | -0.024% | 7,671 | +46.596% |
| 2025-05-28 | 32.09 | 32.09 | 32.02 | 32.04 | -1.228% | 13,529 | +46.560% |
| 2025-05-27 | 32.27 | 32.45 | 32.09 | 32.44 | +3.660% | 18,347 | +44.760% |
| 2025-05-23 | 31.11 | 31.34 | 31.10 | 31.29 | -0.017% | 10,097 | +50.058% |
| 2025-05-22 | 31.20 | 31.45 | 31.18 | 31.30 | +0.099% | 24,418 | +50.033% |
| 2025-05-21 | 31.42 | 31.55 | 31.21 | 31.27 | -1.155% | 14,116 | +50.182% |
| 2025-05-20 | 31.65 | 31.70 | 31.58 | 31.63 | +0.210% | 10,273 | +48.447% |
| 2025-05-19 | 31.34 | 31.57 | 31.34 | 31.57 | -0.640% | 14,103 | +48.759% |
| 2025-05-16 | 31.64 | 31.77 | 31.64 | 31.77 | +0.670% | 14,167 | +47.807% |
| 2025-05-15 | 31.55 | 31.60 | 31.43 | 31.56 | +0.437% | 32,457 | +48.797% |
| 2025-05-14 | 31.69 | 31.69 | 31.34 | 31.42 | -1.456% | 14,428 | +49.447% |
| 2025-05-13 | 31.81 | 31.99 | 31.81 | 31.89 | -1.250% | 24,474 | +47.271% |
| 2025-05-12 | 32.32 | 32.32 | 31.96 | 32.29 | +2.993% | 17,305 | +45.429% |
| 2025-05-09 | 31.49 | 31.49 | 31.32 | 31.35 | -0.170% | 10,237 | +49.782% |
| 2025-05-08 | 31.19 | 31.53 | 31.15 | 31.41 | +1.324% | 15,853 | +49.527% |
| 2025-05-07 | 30.91 | 31.07 | 30.83 | 31.00 | +0.178% | 9,196 | +51.507% |
| 2025-05-06 | 30.88 | 31.08 | 30.88 | 30.94 | -0.791% | 9,741 | +51.776% |
| 2025-05-05 | 31.17 | 31.33 | 31.11 | 31.19 | -0.178% | 15,734 | +50.576% |
| 2025-05-02 | 31.12 | 31.24 | 30.90 | 31.24 | +0.524% | 20,015 | +50.307% |
| 2025-05-01 | 30.96 | 31.19 | 30.91 | 31.08 | +1.365% | 11,719 | +51.095% |
| 2025-04-30 | 30.34 | 30.66 | 30.23 | 30.66 | -0.286% | 7,258 | +53.157% |
| 2025-04-29 | 30.56 | 30.78 | 30.56 | 30.75 | +0.668% | 14,822 | +52.719% |
| 2025-04-28 | 30.56 | 30.64 | 30.45 | 30.55 | +0.279% | 12,923 | +53.739% |
| 2025-04-25 | 30.39 | 30.50 | 30.17 | 30.46 | +1.366% | 27,085 | +54.168% |
| 2025-04-24 | 29.70 | 30.05 | 29.59 | 30.05 | +0.276% | 13,264 | +56.274% |
| 2025-04-23 | 29.79 | 30.05 | 29.78 | 29.97 | +1.560% | 10,120 | +56.706% |
| 2025-04-22 | 29.29 | 29.51 | 29.24 | 29.51 | +2.837% | 12,987 | +59.151% |
| 2025-04-21 | 28.91 | 28.91 | 28.48 | 28.69 | -1.272% | 12,593 | +63.666% |
| 2025-04-17 | 28.91 | 29.30 | 28.91 | 29.06 | +2.248% | 4,949 | +61.583% |
| 2025-04-16 | 28.82 | 28.84 | 28.34 | 28.42 | -1.710% | 12,804 | +65.216% |
| 2025-04-15 | 28.83 | 29.00 | 28.80 | 28.92 | +0.947% | 10,784 | +62.390% |
| 2025-04-14 | 28.78 | 28.84 | 28.44 | 28.65 | 0.000% | 22,305 | +63.927% |