FLJP
Franklin FTSE Japan ETF
stockNYSEETF
Market OpenOct 5, 2026 12:09:20 PM EDT
42.09USD+0.214%(+0.09)2,398,465
42.09Bid42.10Ask0.01SpreadFLJP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.99 | 42.12 | 41.90 | 42.09 | +0.214% | 2,398,465 | 0.000% |
| 2026-10-02 | 41.88 | 42.09 | 41.66 | 42.00 | +1.621% | 907,551 | +0.214% |
| 2026-10-01 | 41.49 | 41.53 | 41.13 | 41.33 | -0.169% | 852,520 | +1.839% |
| 2026-09-30 | 41.72 | 41.91 | 41.33 | 41.40 | +0.976% | 1,198,038 | +1.667% |
| 2026-09-29 | 41.06 | 41.09 | 40.81 | 41.00 | -0.461% | 369,925 | +2.659% |
| 2026-09-28 | 41.30 | 41.41 | 40.98 | 41.19 | -1.128% | 539,081 | +2.185% |
| 2026-09-25 | 41.53 | 41.70 | 41.31 | 41.66 | +2.083% | 704,925 | +1.032% |
| 2026-09-24 | 40.77 | 40.89 | 40.50 | 40.81 | -1.091% | 784,857 | +3.136% |
| 2026-09-23 | 41.52 | 41.56 | 41.16 | 41.26 | -1.692% | 807,017 | +2.012% |
| 2026-09-22 | 41.72 | 42.05 | 41.71 | 41.97 | +0.865% | 427,336 | +0.286% |
| 2026-09-21 | 41.47 | 41.70 | 41.41 | 41.61 | +0.897% | 821,305 | +1.154% |
| 2026-09-18 | 41.15 | 41.29 | 40.99 | 41.24 | -1.032% | 1,687,928 | +2.061% |
| 2026-09-17 | 41.86 | 41.89 | 41.63 | 41.67 | +0.823% | 350,762 | +1.008% |
| 2026-09-16 | 41.56 | 41.89 | 41.02 | 41.33 | +0.121% | 688,152 | +1.839% |
| 2026-09-15 | 41.35 | 41.36 | 41.10 | 41.28 | -0.650% | 755,645 | +1.962% |
| 2026-09-14 | 41.44 | 41.76 | 41.34 | 41.55 | -0.835% | 616,298 | +1.300% |
| 2026-09-11 | 41.82 | 41.98 | 41.79 | 41.90 | +2.220% | 383,820 | +0.453% |
| 2026-09-10 | 41.16 | 41.31 | 40.92 | 40.99 | -0.606% | 606,901 | +2.684% |
| 2026-09-09 | 41.58 | 41.66 | 41.20 | 41.24 | -0.889% | 1,203,797 | +2.061% |
| 2026-09-08 | 41.83 | 41.88 | 41.60 | 41.61 | -0.502% | 707,949 | +1.154% |
| 2026-09-04 | 41.53 | 41.92 | 41.53 | 41.82 | +0.336% | 400,578 | +0.646% |
| 2026-09-03 | 41.49 | 41.87 | 41.40 | 41.68 | +1.882% | 1,077,870 | +0.984% |
| 2026-09-02 | 40.53 | 40.92 | 40.51 | 40.91 | +0.664% | 1,165,717 | +2.884% |
| 2026-09-01 | 40.73 | 40.99 | 40.52 | 40.64 | -0.514% | 1,557,307 | +3.568% |
| 2026-08-31 | 41.10 | 41.12 | 40.76 | 40.85 | +0.024% | 514,663 | +3.035% |
| 2026-08-28 | 41.17 | 41.31 | 40.72 | 40.84 | +0.049% | 465,736 | +3.061% |
| 2026-08-27 | 40.79 | 40.88 | 40.64 | 40.82 | +0.344% | 317,878 | +3.111% |
| 2026-08-26 | 40.77 | 40.88 | 40.63 | 40.68 | -0.270% | 239,106 | +3.466% |
| 2026-08-25 | 40.69 | 40.80 | 40.55 | 40.79 | +0.766% | 1,571,684 | +3.187% |
| 2026-08-24 | 40.48 | 40.54 | 40.27 | 40.48 | -0.296% | 878,784 | +3.977% |
| 2026-08-21 | 40.68 | 40.70 | 40.48 | 40.60 | +0.895% | 554,741 | +3.670% |
| 2026-08-20 | 40.24 | 40.49 | 40.15 | 40.24 | -0.371% | 614,013 | +4.597% |
| 2026-08-19 | 40.64 | 40.68 | 40.24 | 40.39 | -0.591% | 530,641 | +4.209% |
| 2026-08-18 | 41.08 | 41.16 | 40.60 | 40.63 | -2.613% | 941,567 | +3.593% |
| 2026-08-17 | 41.76 | 41.91 | 41.67 | 41.72 | -0.120% | 280,287 | +0.887% |
| 2026-08-14 | 41.84 | 41.96 | 41.72 | 41.77 | -0.215% | 397,569 | +0.766% |
| 2026-08-13 | 41.72 | 42.02 | 41.69 | 41.86 | +0.625% | 3,528,813 | +0.549% |
| 2026-08-12 | 41.67 | 41.78 | 41.55 | 41.60 | +1.488% | 266,308 | +1.178% |
| 2026-08-11 | 41.12 | 41.17 | 40.94 | 40.99 | +0.196% | 864,640 | +2.684% |
| 2026-08-10 | 41.17 | 41.19 | 40.88 | 40.91 | -0.800% | 344,374 | +2.884% |
| 2026-08-07 | 41.24 | 41.27 | 41.03 | 41.24 | +1.626% | 591,709 | +2.061% |
| 2026-08-06 | 40.58 | 40.87 | 40.49 | 40.58 | +0.148% | 276,377 | +3.721% |
| 2026-08-05 | 40.90 | 41.02 | 40.52 | 40.52 | +0.621% | 505,670 | +3.875% |
| 2026-08-04 | 39.80 | 40.33 | 39.75 | 40.27 | +1.666% | 492,818 | +4.519% |
| 2026-08-03 | 39.35 | 39.64 | 39.31 | 39.61 | +0.584% | 926,239 | +6.261% |
| 2026-07-31 | 39.44 | 39.58 | 38.95 | 39.38 | -0.981% | 778,316 | +6.882% |
| 2026-07-30 | 38.67 | 39.87 | 38.65 | 39.77 | +3.974% | 1,045,916 | +5.834% |
| 2026-07-29 | 38.47 | 38.97 | 38.12 | 38.25 | -0.520% | 375,315 | +10.039% |
| 2026-07-28 | 38.27 | 38.65 | 38.22 | 38.45 | -1.688% | 452,864 | +9.467% |
| 2026-07-27 | 39.45 | 39.50 | 38.87 | 39.11 | +0.385% | 483,939 | +7.620% |
| 2026-07-24 | 39.04 | 39.22 | 38.89 | 38.96 | +0.309% | 549,708 | +8.034% |
| 2026-07-23 | 39.07 | 39.15 | 38.65 | 38.84 | -1.296% | 3,231,277 | +8.368% |
| 2026-07-22 | 39.22 | 39.45 | 39.22 | 39.35 | -0.430% | 350,255 | +6.963% |
| 2026-07-21 | 39.29 | 39.63 | 39.11 | 39.52 | +2.172% | 698,481 | +6.503% |
| 2026-07-20 | 38.81 | 38.93 | 38.64 | 38.68 | +0.129% | 856,887 | +8.816% |
| 2026-07-17 | 38.24 | 38.72 | 38.15 | 38.63 | -1.655% | 691,825 | +8.957% |
| 2026-07-16 | 39.34 | 39.51 | 39.17 | 39.28 | -1.677% | 652,344 | +7.154% |
| 2026-07-15 | 40.04 | 40.04 | 39.63 | 39.95 | -0.324% | 580,597 | +5.357% |
| 2026-07-14 | 40.21 | 40.45 | 40.02 | 40.08 | +1.263% | 910,400 | +5.015% |
| 2026-07-13 | 39.76 | 39.87 | 39.48 | 39.58 | -1.933% | 567,182 | +6.342% |
| 2026-07-10 | 40.18 | 40.45 | 39.95 | 40.36 | +1.102% | 1,049,581 | +4.286% |
| 2026-07-09 | 39.66 | 39.96 | 39.66 | 39.92 | +0.936% | 875,399 | +5.436% |
| 2026-07-08 | 39.18 | 39.58 | 39.02 | 39.55 | -0.678% | 1,390,771 | +6.422% |
| 2026-07-07 | 40.10 | 40.27 | 39.73 | 39.82 | -2.210% | 4,968,752 | +5.701% |
| 2026-07-06 | 40.47 | 40.78 | 40.46 | 40.72 | +2.312% | 1,271,756 | +3.364% |
| 2026-07-02 | 40.11 | 40.41 | 39.55 | 39.80 | -0.025% | 2,408,568 | +5.754% |
| 2026-07-01 | 39.83 | 40.04 | 39.80 | 39.81 | +0.151% | 2,845,500 | +5.727% |
| 2026-06-30 | 39.57 | 39.83 | 39.52 | 39.75 | +0.025% | 2,150,409 | +5.887% |
| 2026-06-29 | 39.51 | 39.76 | 39.19 | 39.74 | +0.278% | 599,766 | +5.913% |
| 2026-06-26 | 39.52 | 39.84 | 39.45 | 39.63 | -0.851% | 1,022,970 | +6.207% |
| 2026-06-25 | 40.20 | 40.24 | 39.86 | 39.97 | +0.832% | 729,766 | +5.304% |
| 2026-06-24 | 39.54 | 39.78 | 39.46 | 39.64 | -0.025% | 1,155,457 | +6.181% |
| 2026-06-23 | 39.52 | 39.90 | 39.44 | 39.65 | -3.995% | 916,425 | +6.154% |
| 2026-06-22 | 41.31 | 41.52 | 41.23 | 41.30 | +0.634% | 456,667 | +1.913% |
| 2026-06-18 | 41.18 | 41.18 | 40.93 | 41.04 | +1.484% | 775,375 | +2.558% |
| 2026-06-17 | 40.74 | 40.97 | 40.38 | 40.44 | +0.223% | 855,188 | +4.080% |
| 2026-06-16 | 40.46 | 40.59 | 40.30 | 40.35 | +0.298% | 913,275 | +4.312% |
| 2026-06-15 | 40.31 | 40.33 | 40.16 | 40.23 | +1.694% | 1,785,390 | +4.623% |
| 2026-06-12 | 39.42 | 39.66 | 39.19 | 39.56 | +0.559% | 1,056,683 | +6.395% |
| 2026-06-11 | 38.47 | 39.38 | 38.39 | 39.34 | +2.823% | 666,630 | +6.990% |
| 2026-06-10 | 38.49 | 38.78 | 38.20 | 38.26 | -1.721% | 710,575 | +10.010% |
| 2026-06-09 | 39.42 | 39.65 | 38.47 | 38.93 | -0.841% | 1,110,766 | +8.117% |
| 2026-06-08 | 39.27 | 39.44 | 39.19 | 39.26 | +1.029% | 1,108,589 | +7.208% |
| 2026-06-05 | 39.78 | 39.78 | 38.79 | 38.86 | -3.237% | 2,081,684 | +8.312% |
| 2026-06-04 | 40.09 | 40.17 | 39.91 | 40.16 | +0.300% | 783,921 | +4.806% |
| 2026-06-03 | 40.13 | 40.22 | 40.01 | 40.04 | +0.326% | 1,124,119 | +5.120% |
| 2026-06-02 | 39.54 | 39.92 | 39.54 | 39.91 | +0.605% | 1,628,542 | +5.462% |
| 2026-06-01 | 39.61 | 39.87 | 39.45 | 39.67 | -0.302% | 1,000,352 | +6.100% |
| 2026-05-29 | 39.78 | 39.98 | 39.66 | 39.79 | +0.201% | 1,095,015 | +5.780% |
| 2026-05-28 | 39.35 | 39.81 | 39.33 | 39.71 | +0.379% | 556,718 | +5.993% |
| 2026-05-27 | 39.54 | 39.60 | 39.42 | 39.56 | -0.528% | 1,817,823 | +6.395% |
| 2026-05-26 | 39.80 | 39.91 | 39.70 | 39.77 | +1.351% | 1,077,463 | +5.834% |
| 2026-05-22 | 39.16 | 39.41 | 39.09 | 39.24 | +0.358% | 988,334 | +7.263% |
| 2026-05-21 | 38.57 | 39.21 | 38.54 | 39.10 | +0.154% | 476,785 | +7.647% |
| 2026-05-20 | 38.42 | 39.05 | 38.34 | 39.04 | +0.879% | 731,804 | +7.813% |
| 2026-05-19 | 38.59 | 38.93 | 38.48 | 38.70 | -0.693% | 469,054 | +8.760% |
| 2026-05-18 | 39.03 | 39.13 | 38.71 | 38.97 | -0.205% | 499,430 | +8.006% |
| 2026-05-15 | 39.09 | 39.19 | 38.96 | 39.05 | -1.139% | 696,888 | +7.785% |
| 2026-05-14 | 39.54 | 39.61 | 39.47 | 39.50 | -0.903% | 740,575 | +6.557% |
| 2026-05-13 | 39.69 | 39.92 | 39.64 | 39.86 | +1.014% | 1,450,135 | +5.595% |
| 2026-05-12 | 39.49 | 39.53 | 39.16 | 39.46 | -0.101% | 378,151 | +6.665% |
| 2026-05-11 | 39.42 | 39.62 | 39.40 | 39.50 | +0.127% | 813,674 | +6.557% |
| 2026-05-08 | 39.42 | 39.51 | 39.27 | 39.45 | +1.414% | 947,304 | +6.692% |
| 2026-05-07 | 39.23 | 39.30 | 38.84 | 38.90 | -0.512% | 1,168,148 | +8.201% |
| 2026-05-06 | 39.00 | 39.20 | 38.93 | 39.10 | +2.625% | 1,557,284 | +7.647% |
| 2026-05-05 | 37.81 | 38.12 | 37.77 | 38.10 | +1.249% | 2,246,480 | +10.472% |
| 2026-05-04 | 37.83 | 37.98 | 37.50 | 37.63 | -0.344% | 1,066,462 | +11.852% |
| 2026-05-01 | 37.72 | 37.98 | 37.66 | 37.76 | -0.840% | 905,441 | +11.467% |
| 2026-04-30 | 37.79 | 38.16 | 37.60 | 38.08 | +2.614% | 882,539 | +10.530% |
| 2026-04-29 | 37.26 | 37.30 | 36.94 | 37.11 | -0.987% | 2,930,120 | +13.420% |
| 2026-04-28 | 37.58 | 37.65 | 37.37 | 37.48 | +0.134% | 1,677,109 | +12.300% |
| 2026-04-27 | 37.55 | 37.70 | 37.40 | 37.43 | +0.375% | 1,317,593 | +12.450% |
| 2026-04-24 | 37.17 | 37.37 | 37.03 | 37.29 | +0.215% | 422,379 | +12.872% |
| 2026-04-23 | 37.42 | 37.50 | 36.80 | 37.21 | -0.826% | 623,858 | +13.115% |
| 2026-04-22 | 37.48 | 37.52 | 37.36 | 37.52 | +0.725% | 762,071 | +12.180% |
| 2026-04-21 | 37.76 | 37.83 | 37.20 | 37.25 | -2.461% | 1,586,550 | +12.993% |
| 2026-04-20 | 38.17 | 38.27 | 37.96 | 38.19 | -0.985% | 381,749 | +10.212% |
| 2026-04-17 | 38.48 | 38.96 | 38.46 | 38.57 | +0.810% | 983,987 | +9.126% |
| 2026-04-16 | 38.34 | 38.36 | 38.13 | 38.26 | +0.288% | 947,279 | +10.010% |
| 2026-04-15 | 38.02 | 38.16 | 37.98 | 38.15 | -0.340% | 1,001,131 | +10.328% |
| 2026-04-14 | 37.96 | 38.36 | 37.96 | 38.28 | +1.109% | 472,341 | +9.953% |
| 2026-04-13 | 37.24 | 37.88 | 37.17 | 37.86 | +0.106% | 773,163 | +11.173% |
| 2026-04-10 | 37.79 | 37.90 | 37.64 | 37.82 | -0.026% | 509,086 | +11.290% |
| 2026-04-09 | 37.50 | 38.05 | 37.33 | 37.83 | -1.356% | 3,299,561 | +11.261% |
| 2026-04-08 | 38.46 | 38.57 | 38.10 | 38.35 | +4.610% | 4,028,017 | +9.752% |
| 2026-04-07 | 36.39 | 36.67 | 35.97 | 36.66 | -0.136% | 889,295 | +14.812% |
| 2026-04-06 | 36.46 | 36.80 | 36.46 | 36.71 | +0.465% | 478,726 | +14.655% |
| 2026-04-02 | 35.98 | 36.77 | 35.90 | 36.54 | -1.323% | 1,140,819 | +15.189% |
| 2026-04-01 | 37.07 | 37.38 | 36.94 | 37.03 | +2.349% | 1,313,209 | +13.665% |
| 2026-03-31 | 35.29 | 36.20 | 35.22 | 36.18 | +3.549% | 8,714,264 | +16.335% |
| 2026-03-30 | 35.40 | 35.45 | 34.88 | 34.94 | +0.057% | 1,325,604 | +20.464% |
| 2026-03-27 | 35.34 | 35.39 | 34.83 | 34.92 | -1.439% | 4,569,081 | +20.533% |
| 2026-03-26 | 35.85 | 36.10 | 35.41 | 35.43 | -2.370% | 481,141 | +18.798% |
| 2026-03-25 | 36.37 | 36.51 | 36.13 | 36.29 | +1.653% | 614,956 | +15.982% |
| 2026-03-24 | 35.46 | 35.94 | 35.44 | 35.70 | -0.112% | 617,562 | +17.899% |
| 2026-03-23 | 35.73 | 36.20 | 35.44 | 35.74 | +2.879% | 837,115 | +17.767% |
| 2026-03-20 | 35.87 | 35.90 | 34.63 | 34.74 | -3.393% | 903,786 | +21.157% |
| 2026-03-19 | 35.21 | 36.14 | 35.20 | 35.96 | -0.167% | 1,652,671 | +17.047% |
| 2026-03-18 | 36.33 | 36.45 | 35.98 | 36.02 | -1.071% | 1,436,523 | +16.852% |
| 2026-03-17 | 36.51 | 36.65 | 36.33 | 36.41 | +0.027% | 787,496 | +15.600% |
| 2026-03-16 | 36.19 | 36.51 | 36.17 | 36.40 | +2.047% | 986,161 | +15.632% |
| 2026-03-13 | 36.14 | 36.27 | 35.62 | 35.67 | -0.999% | 1,164,390 | +17.998% |
| 2026-03-12 | 36.29 | 36.32 | 35.87 | 36.03 | -1.772% | 634,212 | +16.819% |
| 2026-03-11 | 36.52 | 36.90 | 36.38 | 36.68 | -0.865% | 911,063 | +14.749% |
| 2026-03-10 | 37.02 | 37.69 | 36.75 | 37.00 | +0.955% | 1,281,224 | +13.757% |
| 2026-03-09 | 35.90 | 36.76 | 35.52 | 36.65 | +0.853% | 1,644,575 | +14.843% |
| 2026-03-06 | 36.20 | 36.52 | 36.09 | 36.34 | -1.223% | 774,690 | +15.823% |
| 2026-03-05 | 37.07 | 37.19 | 36.41 | 36.79 | -3.006% | 1,193,275 | +14.406% |
| 2026-03-04 | 37.53 | 37.97 | 37.28 | 37.93 | +1.908% | 1,573,516 | +10.968% |
| 2026-03-03 | 36.40 | 37.36 | 35.96 | 37.22 | -3.725% | 9,396,806 | +13.084% |
| 2026-03-02 | 38.37 | 38.73 | 38.28 | 38.66 | -2.374% | 1,824,243 | +8.872% |
| 2026-02-27 | 39.73 | 39.75 | 39.55 | 39.60 | +0.025% | 2,760,370 | +6.288% |
| 2026-02-26 | 39.61 | 39.72 | 39.38 | 39.59 | -0.025% | 1,282,104 | +6.315% |
| 2026-02-25 | 39.45 | 39.66 | 39.39 | 39.60 | +1.201% | 391,931 | +6.288% |
| 2026-02-24 | 38.81 | 39.20 | 38.77 | 39.13 | -0.153% | 392,908 | +7.565% |
| 2026-02-23 | 39.24 | 39.42 | 39.06 | 39.19 | 0.000% | 530,396 | +7.400% |
| 2026-02-20 | 38.71 | 39.20 | 38.66 | 39.19 | +0.307% | 643,310 | +7.400% |
| 2026-02-19 | 38.90 | 39.07 | 38.86 | 39.07 | -0.153% | 978,737 | +7.730% |
| 2026-02-18 | 39.17 | 39.37 | 39.06 | 39.13 | -0.433% | 1,220,586 | +7.565% |
| 2026-02-17 | 39.05 | 39.40 | 38.91 | 39.30 | -1.873% | 1,291,930 | +7.099% |
| 2026-02-13 | 39.97 | 40.09 | 39.67 | 40.05 | +0.326% | 1,808,273 | +5.094% |
| 2026-02-12 | 40.10 | 40.22 | 39.80 | 39.92 | -0.374% | 959,008 | +5.436% |
| 2026-02-11 | 39.97 | 40.17 | 39.75 | 40.07 | +0.932% | 1,047,461 | +5.041% |
| 2026-02-10 | 39.72 | 39.88 | 39.63 | 39.70 | +1.978% | 987,600 | +6.020% |
| 2026-02-09 | 38.55 | 39.00 | 38.48 | 38.93 | +2.098% | 4,803,978 | +8.117% |
| 2026-02-06 | 37.81 | 38.16 | 37.80 | 38.13 | +3.642% | 676,548 | +10.386% |
| 2026-02-05 | 36.90 | 37.08 | 36.79 | 36.79 | -1.552% | 1,400,520 | +14.406% |
| 2026-02-04 | 37.43 | 37.66 | 37.24 | 37.37 | +1.055% | 1,225,428 | +12.630% |
| 2026-02-03 | 36.79 | 37.00 | 36.67 | 36.98 | +1.038% | 1,467,486 | +13.818% |
| 2026-02-02 | 36.31 | 36.63 | 36.28 | 36.60 | +0.055% | 685,341 | +15.000% |
| 2026-01-30 | 36.67 | 36.73 | 36.45 | 36.58 | -0.327% | 1,750,958 | +15.063% |
| 2026-01-29 | 36.75 | 36.80 | 36.21 | 36.70 | +1.018% | 4,257,660 | +14.687% |
| 2026-01-28 | 36.30 | 36.37 | 36.17 | 36.33 | -0.927% | 1,095,159 | +15.855% |
| 2026-01-27 | 36.52 | 36.73 | 36.52 | 36.67 | +1.410% | 1,466,091 | +14.780% |
| 2026-01-26 | 36.37 | 36.42 | 36.15 | 36.16 | +0.166% | 754,883 | +16.399% |
| 2026-01-23 | 35.88 | 36.23 | 35.83 | 36.10 | -0.304% | 962,472 | +16.593% |
| 2026-01-22 | 36.17 | 36.30 | 36.15 | 36.21 | +0.166% | 859,301 | +16.239% |
| 2026-01-21 | 35.98 | 36.27 | 35.88 | 36.15 | +1.175% | 904,618 | +16.432% |
| 2026-01-20 | 35.85 | 35.98 | 35.69 | 35.73 | -2.002% | 833,082 | +17.800% |
| 2026-01-16 | 36.50 | 36.51 | 36.37 | 36.46 | +0.220% | 361,843 | +15.442% |
| 2026-01-15 | 36.61 | 36.61 | 36.37 | 36.38 | +0.414% | 949,246 | +15.695% |
| 2026-01-14 | 36.23 | 36.36 | 36.18 | 36.23 | +0.695% | 516,131 | +16.174% |
| 2026-01-13 | 36.12 | 36.12 | 35.91 | 35.98 | -1.045% | 474,788 | +16.982% |
| 2026-01-12 | 36.29 | 36.37 | 36.24 | 36.36 | +0.637% | 337,884 | +15.759% |
| 2026-01-09 | 35.88 | 36.23 | 35.88 | 36.13 | +1.947% | 560,239 | +16.496% |
| 2026-01-08 | 35.28 | 35.44 | 35.27 | 35.44 | +0.113% | 428,176 | +18.764% |
| 2026-01-07 | 35.47 | 35.49 | 35.34 | 35.40 | 0.000% | 489,806 | +18.898% |
| 2026-01-06 | 35.47 | 35.52 | 35.35 | 35.40 | -0.113% | 441,551 | +18.898% |
| 2026-01-05 | 35.14 | 35.49 | 35.12 | 35.44 | +2.044% | 700,138 | +18.764% |
| 2026-01-02 | 34.79 | 34.82 | 34.52 | 34.73 | +0.813% | 758,745 | +21.192% |
| 2025-12-31 | 34.53 | 34.59 | 34.41 | 34.45 | -0.376% | 562,687 | +22.177% |
| 2025-12-30 | 34.73 | 34.73 | 34.58 | 34.58 | -0.288% | 318,408 | +21.718% |
| 2025-12-29 | 34.61 | 34.72 | 34.56 | 34.68 | +0.289% | 940,606 | +21.367% |
| 2025-12-26 | 34.55 | 34.59 | 34.48 | 34.58 | -0.029% | 297,998 | +21.718% |
| 2025-12-24 | 34.55 | 34.66 | 34.52 | 34.59 | -0.173% | 453,631 | +21.683% |
| 2025-12-23 | 34.73 | 34.77 | 34.61 | 34.65 | +0.873% | 180,962 | +21.472% |
| 2025-12-22 | 34.27 | 34.39 | 34.23 | 34.35 | -0.261% | 506,897 | +22.533% |
| 2025-12-19 | 34.38 | 34.52 | 34.30 | 34.44 | -3.475% | 2,933,687 | +22.213% |
| 2025-12-18 | 35.83 | 35.88 | 35.63 | 35.68 | +0.309% | 216,117 | +17.965% |
| 2025-12-17 | 35.86 | 35.92 | 35.57 | 35.57 | -1.331% | 746,994 | +18.330% |
| 2025-12-16 | 36.14 | 36.21 | 35.97 | 36.05 | -1.125% | 416,818 | +16.755% |
| 2025-12-15 | 36.61 | 36.61 | 36.37 | 36.46 | +1.137% | 218,156 | +15.442% |
| 2025-12-12 | 36.17 | 36.22 | 35.92 | 36.05 | -0.194% | 556,113 | +16.755% |
| 2025-12-11 | 36.01 | 36.19 | 36.00 | 36.12 | +0.250% | 717,122 | +16.528% |
| 2025-12-10 | 35.77 | 36.09 | 35.70 | 36.03 | +0.783% | 287,319 | +16.819% |
| 2025-12-09 | 35.86 | 35.93 | 35.74 | 35.75 | +0.168% | 226,406 | +17.734% |
| 2025-12-08 | 35.83 | 35.83 | 35.66 | 35.69 | -0.557% | 135,439 | +17.932% |
| 2025-12-05 | 35.89 | 35.92 | 35.78 | 35.89 | 0.000% | 153,399 | +17.275% |
| 2025-12-04 | 36.05 | 36.12 | 35.78 | 35.89 | +1.241% | 298,276 | +17.275% |
| 2025-12-03 | 35.25 | 35.47 | 35.23 | 35.45 | +0.113% | 231,592 | +18.731% |
| 2025-12-02 | 35.49 | 35.49 | 35.30 | 35.41 | -0.225% | 319,701 | +18.865% |
| 2025-12-01 | 35.44 | 35.63 | 35.44 | 35.49 | -0.477% | 520,422 | +18.597% |
| 2025-11-28 | 35.52 | 35.67 | 35.52 | 35.66 | -0.196% | 337,423 | +18.031% |
| 2025-11-26 | 35.42 | 35.76 | 35.41 | 35.73 | +1.563% | 352,907 | +17.800% |
| 2025-11-25 | 34.86 | 35.20 | 34.82 | 35.18 | +0.228% | 267,646 | +19.642% |
| 2025-11-24 | 34.80 | 35.10 | 34.77 | 35.10 | +0.746% | 180,726 | +19.915% |
| 2025-11-21 | 34.65 | 34.93 | 34.49 | 34.84 | +2.170% | 260,635 | +20.809% |
| 2025-11-20 | 34.74 | 34.85 | 34.07 | 34.10 | -1.445% | 942,848 | +23.431% |
| 2025-11-19 | 34.62 | 34.78 | 34.48 | 34.60 | -0.173% | 333,678 | +21.647% |
| 2025-11-18 | 34.58 | 34.77 | 34.45 | 34.66 | -1.980% | 504,781 | +21.437% |
| 2025-11-17 | 35.55 | 35.71 | 35.21 | 35.36 | -1.614% | 355,042 | +19.033% |
| 2025-11-14 | 35.76 | 36.03 | 35.73 | 35.94 | +1.182% | 281,502 | +17.112% |
| 2025-11-13 | 35.93 | 35.95 | 35.51 | 35.52 | -1.579% | 1,688,962 | +18.497% |
| 2025-11-12 | 36.01 | 36.17 | 36.00 | 36.09 | +0.698% | 1,055,658 | +16.625% |
| 2025-11-11 | 35.72 | 35.90 | 35.69 | 35.84 | 0.000% | 608,730 | +17.439% |
| 2025-11-10 | 35.69 | 35.87 | 35.59 | 35.84 | +0.477% | 286,914 | +17.439% |
| 2025-11-07 | 35.45 | 35.67 | 35.26 | 35.67 | +0.394% | 651,285 | +17.998% |
| 2025-11-06 | 35.63 | 35.68 | 35.41 | 35.53 | +0.169% | 272,186 | +18.463% |
| 2025-11-05 | 35.34 | 35.53 | 35.24 | 35.47 | -0.141% | 167,929 | +18.664% |
| 2025-11-04 | 35.54 | 35.69 | 35.45 | 35.52 | -0.532% | 279,545 | +18.497% |
| 2025-11-03 | 35.75 | 35.77 | 35.60 | 35.71 | +0.168% | 779,357 | +17.866% |
| 2025-10-31 | 35.76 | 35.83 | 35.57 | 35.65 | +0.028% | 356,597 | +18.065% |
| 2025-10-30 | 35.55 | 35.73 | 35.55 | 35.64 | +0.169% | 316,179 | +18.098% |
| 2025-10-29 | 35.74 | 35.77 | 35.36 | 35.58 | -0.864% | 452,070 | +18.297% |
| 2025-10-28 | 35.80 | 35.97 | 35.78 | 35.89 | +0.140% | 2,385,969 | +17.275% |
| 2025-10-27 | 35.87 | 35.87 | 35.76 | 35.84 | +1.186% | 156,675 | +17.439% |
| 2025-10-24 | 35.43 | 35.48 | 35.38 | 35.42 | +0.340% | 179,155 | +18.831% |
| 2025-10-23 | 35.23 | 35.34 | 35.20 | 35.30 | +0.057% | 184,561 | +19.235% |
| 2025-10-22 | 35.35 | 35.40 | 35.13 | 35.28 | -0.198% | 434,032 | +19.303% |
| 2025-10-21 | 35.42 | 35.49 | 35.31 | 35.35 | -1.091% | 177,695 | +19.066% |
| 2025-10-20 | 35.67 | 35.88 | 35.67 | 35.74 | +1.592% | 285,790 | +17.767% |
| 2025-10-17 | 35.10 | 35.20 | 35.03 | 35.18 | +0.457% | 208,133 | +19.642% |
| 2025-10-16 | 35.09 | 35.13 | 34.87 | 35.02 | +0.258% | 266,326 | +20.188% |
| 2025-10-15 | 34.88 | 35.00 | 34.73 | 34.93 | +1.570% | 383,190 | +20.498% |
| 2025-10-14 | 34.08 | 34.53 | 34.02 | 34.39 | +0.880% | 455,794 | +22.390% |
| 2025-10-13 | 33.91 | 34.14 | 33.87 | 34.09 | +1.127% | 598,926 | +23.467% |
| 2025-10-10 | 34.31 | 34.37 | 33.64 | 33.71 | -3.631% | 492,414 | +24.859% |
| 2025-10-09 | 35.23 | 35.25 | 34.95 | 34.98 | -0.342% | 193,945 | +20.326% |
| 2025-10-08 | 35.08 | 35.13 | 35.02 | 35.10 | -0.284% | 150,486 | +19.915% |
| 2025-10-07 | 35.42 | 35.43 | 35.18 | 35.20 | -1.401% | 257,347 | +19.574% |
| 2025-10-06 | 35.66 | 35.87 | 35.63 | 35.70 | +1.478% | 333,717 | +17.899% |
| 2025-10-03 | 35.16 | 35.30 | 35.09 | 35.18 | +1.882% | 248,961 | +19.642% |
| 2025-10-02 | 34.58 | 34.65 | 34.39 | 34.53 | -0.145% | 172,010 | +21.894% |
| 2025-10-01 | 34.72 | 34.79 | 34.49 | 34.58 | +0.058% | 400,142 | +21.718% |
| 2025-09-30 | 34.48 | 34.60 | 34.43 | 34.56 | -0.346% | 968,489 | +21.788% |
| 2025-09-29 | 34.65 | 34.77 | 34.63 | 34.68 | -0.029% | 413,377 | +21.367% |
| 2025-09-26 | 34.61 | 34.71 | 34.58 | 34.69 | +0.087% | 256,134 | +21.332% |
| 2025-09-25 | 34.65 | 34.71 | 34.54 | 34.66 | -0.345% | 216,205 | +21.437% |
| 2025-09-24 | 34.93 | 34.95 | 34.78 | 34.78 | -0.600% | 463,185 | +21.018% |
| 2025-09-23 | 35.03 | 35.13 | 34.94 | 34.99 | -0.200% | 275,591 | +20.292% |
| 2025-09-22 | 34.90 | 35.06 | 34.86 | 35.06 | +0.689% | 116,600 | +20.051% |
| 2025-09-19 | 34.82 | 34.92 | 34.76 | 34.82 | -0.995% | 278,673 | +20.879% |
| 2025-09-18 | 35.03 | 35.20 | 34.95 | 35.17 | +0.457% | 140,964 | +19.676% |
| 2025-09-17 | 35.05 | 35.27 | 34.87 | 35.01 | -0.200% | 301,884 | +20.223% |
| 2025-09-16 | 35.07 | 35.13 | 35.02 | 35.08 | -0.085% | 185,381 | +19.983% |
| 2025-09-15 | 34.95 | 35.11 | 34.94 | 35.11 | +0.804% | 165,125 | +19.880% |
| 2025-09-12 | 34.82 | 34.94 | 34.76 | 34.83 | -0.628% | 162,430 | +20.844% |
| 2025-09-11 | 34.89 | 35.11 | 34.89 | 35.05 | +1.038% | 171,656 | +20.086% |
| 2025-09-10 | 34.74 | 34.84 | 34.66 | 34.69 | +0.347% | 147,142 | +21.332% |
| 2025-09-09 | 34.47 | 34.57 | 34.38 | 34.57 | -1.002% | 179,692 | +21.753% |
| 2025-09-08 | 34.71 | 34.95 | 34.67 | 34.92 | +2.135% | 125,073 | +20.533% |
| 2025-09-05 | 34.37 | 34.47 | 34.09 | 34.19 | +0.766% | 371,964 | +23.106% |
| 2025-09-04 | 33.71 | 33.98 | 33.71 | 33.93 | +0.802% | 230,286 | +24.050% |
| 2025-09-03 | 33.53 | 33.67 | 33.53 | 33.66 | -0.208% | 314,258 | +25.045% |
| 2025-09-02 | 33.48 | 33.73 | 33.42 | 33.73 | -0.148% | 196,057 | +24.785% |
| 2025-08-29 | 33.79 | 33.82 | 33.68 | 33.78 | -1.141% | 612,588 | +24.600% |
| 2025-08-28 | 34.15 | 34.26 | 34.15 | 34.17 | +0.826% | 253,796 | +23.178% |
| 2025-08-27 | 33.64 | 33.91 | 33.64 | 33.89 | -0.411% | 131,838 | +24.196% |
| 2025-08-26 | 33.82 | 34.03 | 33.82 | 34.03 | 0.000% | 268,378 | +23.685% |
| 2025-08-25 | 34.17 | 34.27 | 34.03 | 34.03 | -1.334% | 176,691 | +23.685% |
| 2025-08-22 | 34.00 | 34.55 | 34.00 | 34.49 | +1.861% | 404,950 | +22.035% |
| 2025-08-21 | 33.98 | 34.03 | 33.85 | 33.86 | -1.225% | 332,544 | +24.306% |
| 2025-08-20 | 34.30 | 34.32 | 34.17 | 34.28 | -0.349% | 268,631 | +22.783% |
| 2025-08-19 | 34.50 | 34.54 | 34.37 | 34.40 | -0.232% | 170,037 | +22.355% |
| 2025-08-18 | 34.49 | 34.55 | 34.44 | 34.48 | +0.029% | 294,564 | +22.071% |
| 2025-08-15 | 34.52 | 34.52 | 34.38 | 34.47 | +1.771% | 385,131 | +22.106% |
| 2025-08-14 | 33.84 | 33.97 | 33.79 | 33.87 | -0.674% | 244,446 | +24.269% |
| 2025-08-13 | 34.09 | 34.15 | 34.02 | 34.10 | +0.059% | 212,155 | +23.431% |
| 2025-08-12 | 33.84 | 34.12 | 33.79 | 34.08 | +1.701% | 217,535 | +23.504% |
| 2025-08-11 | 33.61 | 33.63 | 33.47 | 33.51 | -0.179% | 230,437 | +25.604% |
| 2025-08-08 | 33.49 | 33.65 | 33.44 | 33.57 | +1.512% | 325,742 | +25.380% |
| 2025-08-07 | 33.20 | 33.22 | 32.92 | 33.07 | +0.823% | 346,467 | +27.275% |
| 2025-08-06 | 32.67 | 32.86 | 32.63 | 32.80 | +1.203% | 618,708 | +28.323% |
| 2025-08-05 | 32.42 | 32.45 | 32.29 | 32.41 | -0.154% | 862,320 | +29.867% |
| 2025-08-04 | 32.32 | 32.50 | 32.30 | 32.46 | +1.596% | 444,214 | +29.667% |
| 2025-08-01 | 31.91 | 31.98 | 31.68 | 31.95 | +0.630% | 819,153 | +31.737% |
| 2025-07-31 | 31.95 | 31.95 | 31.59 | 31.75 | -0.314% | 1,941,587 | +32.567% |
| 2025-07-30 | 31.96 | 32.05 | 31.75 | 31.85 | +0.252% | 366,167 | +32.151% |
| 2025-07-29 | 31.93 | 31.93 | 31.76 | 31.77 | -0.501% | 284,847 | +32.483% |
| 2025-07-28 | 32.05 | 32.07 | 31.88 | 31.93 | -1.844% | 258,018 | +31.820% |
| 2025-07-25 | 32.45 | 32.53 | 32.40 | 32.53 | -1.004% | 530,820 | +29.388% |
| 2025-07-24 | 32.92 | 32.99 | 32.84 | 32.86 | +0.061% | 369,431 | +28.089% |
| 2025-07-23 | 32.75 | 32.88 | 32.68 | 32.84 | +4.486% | 824,807 | +28.167% |
| 2025-07-22 | 31.42 | 31.44 | 31.32 | 31.43 | +0.544% | 559,010 | +33.917% |
| 2025-07-21 | 31.14 | 31.42 | 31.14 | 31.26 | +1.198% | 545,266 | +34.645% |
| 2025-07-18 | 31.05 | 31.05 | 30.86 | 30.89 | -0.866% | 643,458 | +36.258% |
| 2025-07-17 | 31.05 | 31.20 | 31.02 | 31.16 | +0.613% | 288,864 | +35.077% |
| 2025-07-16 | 30.87 | 31.00 | 30.77 | 30.97 | +0.487% | 576,581 | +35.906% |
| 2025-07-15 | 31.07 | 31.07 | 30.81 | 30.82 | -1.155% | 406,394 | +36.567% |
| 2025-07-14 | 31.10 | 31.20 | 31.08 | 31.18 | +0.128% | 414,454 | +34.990% |
| 2025-07-11 | 31.15 | 31.18 | 31.07 | 31.14 | -0.765% | 1,190,847 | +35.164% |
| 2025-07-10 | 31.27 | 31.41 | 31.22 | 31.38 | -0.413% | 507,762 | +34.130% |
| 2025-07-09 | 31.46 | 31.53 | 31.36 | 31.51 | +0.159% | 878,827 | +33.577% |
| 2025-07-08 | 31.38 | 31.49 | 31.33 | 31.46 | +0.543% | 555,645 | +33.789% |
| 2025-07-07 | 31.61 | 31.66 | 31.20 | 31.29 | -2.310% | 737,287 | +34.516% |
| 2025-07-03 | 31.99 | 32.09 | 31.97 | 32.03 | +0.156% | 328,078 | +31.408% |
| 2025-07-02 | 31.87 | 31.99 | 31.85 | 31.98 | +0.063% | 305,754 | +31.614% |
| 2025-07-01 | 32.06 | 32.17 | 31.95 | 31.96 | -0.591% | 703,446 | +31.696% |
| 2025-06-30 | 32.10 | 32.18 | 32.08 | 32.15 | -0.403% | 2,031,394 | +30.918% |
| 2025-06-27 | 32.20 | 32.38 | 32.14 | 32.28 | +1.669% | 878,285 | +30.390% |
| 2025-06-26 | 31.63 | 31.78 | 31.57 | 31.75 | +2.090% | 709,102 | +32.567% |
| 2025-06-25 | 31.12 | 31.14 | 31.05 | 31.10 | -0.384% | 451,214 | +35.338% |
| 2025-06-24 | 31.11 | 31.26 | 31.08 | 31.22 | +0.905% | 1,012,253 | +34.817% |
| 2025-06-23 | 30.58 | 30.97 | 30.54 | 30.94 | +0.422% | 658,740 | +36.037% |
| 2025-06-20 | 31.02 | 31.02 | 30.80 | 30.81 | -2.562% | 924,172 | +36.611% |
| 2025-06-18 | 31.66 | 31.76 | 31.54 | 31.62 | +1.055% | 507,465 | +33.112% |
| 2025-06-17 | 31.44 | 31.47 | 31.24 | 31.29 | -1.106% | 864,389 | +34.516% |
| 2025-06-16 | 31.77 | 31.89 | 31.61 | 31.64 | +0.095% | 319,777 | +33.028% |
| 2025-06-13 | 31.54 | 31.73 | 31.52 | 31.61 | -0.660% | 428,438 | +33.154% |
| 2025-06-12 | 31.78 | 31.87 | 31.77 | 31.82 | +0.760% | 701,206 | +32.275% |
| 2025-06-11 | 31.70 | 31.77 | 31.58 | 31.58 | -0.190% | 877,425 | +33.281% |
| 2025-06-10 | 31.67 | 31.71 | 31.55 | 31.64 | -0.032% | 405,598 | +33.028% |
| 2025-06-09 | 31.66 | 31.75 | 31.64 | 31.65 | +0.063% | 592,785 | +32.986% |
| 2025-06-06 | 31.66 | 31.71 | 31.56 | 31.63 | +0.445% | 221,103 | +33.070% |
| 2025-06-05 | 31.57 | 31.57 | 31.41 | 31.49 | -0.850% | 394,157 | +33.661% |
| 2025-06-04 | 31.66 | 31.85 | 31.66 | 31.76 | -0.031% | 343,379 | +32.525% |
| 2025-06-03 | 31.81 | 31.84 | 31.70 | 31.77 | -1.151% | 574,842 | +32.483% |
| 2025-06-02 | 31.91 | 32.15 | 31.78 | 32.14 | +1.196% | 842,487 | +30.958% |
| 2025-05-30 | 31.70 | 31.76 | 31.49 | 31.76 | +0.348% | 860,485 | +32.525% |
| 2025-05-29 | 31.62 | 31.68 | 31.47 | 31.65 | +0.476% | 418,968 | +32.986% |
| 2025-05-28 | 31.58 | 31.59 | 31.48 | 31.50 | -1.716% | 297,960 | +33.619% |
| 2025-05-27 | 31.89 | 32.08 | 31.84 | 32.05 | +2.396% | 923,342 | +31.326% |
| 2025-05-23 | 30.99 | 31.34 | 30.99 | 31.30 | +0.935% | 510,459 | +34.473% |
| 2025-05-22 | 30.92 | 31.09 | 30.92 | 31.01 | +0.065% | 367,117 | +35.730% |
| 2025-05-21 | 31.18 | 31.31 | 30.98 | 30.99 | -0.768% | 322,545 | +35.818% |
| 2025-05-20 | 31.16 | 31.25 | 31.14 | 31.23 | +0.450% | 511,287 | +34.774% |
| 2025-05-19 | 30.86 | 31.09 | 30.86 | 31.09 | +0.097% | 222,415 | +35.381% |
| 2025-05-16 | 30.98 | 31.07 | 30.92 | 31.06 | +0.355% | 161,866 | +35.512% |
| 2025-05-15 | 30.84 | 30.98 | 30.79 | 30.95 | +1.309% | 586,576 | +35.994% |
| 2025-05-14 | 30.95 | 30.98 | 30.54 | 30.55 | -1.197% | 496,353 | +37.774% |
| 2025-05-13 | 30.80 | 31.01 | 30.75 | 30.92 | -0.770% | 795,009 | +36.125% |
| 2025-05-12 | 31.04 | 31.16 | 30.95 | 31.16 | +1.070% | 437,204 | +35.077% |
| 2025-05-09 | 30.92 | 30.95 | 30.72 | 30.83 | +0.293% | 247,896 | +36.523% |
| 2025-05-08 | 30.82 | 30.95 | 30.73 | 30.74 | -0.162% | 701,034 | +36.923% |
| 2025-05-07 | 30.82 | 30.91 | 30.71 | 30.79 | -0.805% | 497,029 | +36.700% |
| 2025-05-06 | 31.03 | 31.14 | 30.97 | 31.04 | +0.161% | 343,049 | +35.599% |
| 2025-05-05 | 30.99 | 31.05 | 30.94 | 30.99 | +0.682% | 286,671 | +35.818% |
| 2025-05-02 | 30.69 | 30.84 | 30.63 | 30.78 | +0.951% | 276,087 | +36.745% |
| 2025-05-01 | 30.57 | 30.64 | 30.46 | 30.49 | -0.229% | 848,046 | +38.045% |
| 2025-04-30 | 30.38 | 30.66 | 30.26 | 30.56 | -0.972% | 631,169 | +37.729% |
| 2025-04-29 | 30.73 | 30.91 | 30.71 | 30.86 | +0.358% | 222,680 | +36.390% |
| 2025-04-28 | 30.48 | 30.79 | 30.47 | 30.75 | +1.452% | 544,971 | +36.878% |
| 2025-04-25 | 30.07 | 30.33 | 30.01 | 30.31 | +0.531% | 642,781 | +38.865% |
| 2025-04-24 | 29.86 | 30.17 | 29.80 | 30.15 | +0.904% | 702,872 | +39.602% |
| 2025-04-23 | 30.00 | 30.17 | 29.80 | 29.88 | +0.168% | 337,944 | +40.863% |
| 2025-04-22 | 29.77 | 29.97 | 29.73 | 29.83 | +1.983% | 303,346 | +41.100% |
| 2025-04-21 | 29.42 | 29.42 | 29.05 | 29.25 | -0.034% | 505,040 | +43.897% |
| 2025-04-17 | 29.32 | 29.46 | 29.24 | 29.26 | +1.809% | 287,057 | +43.848% |
| 2025-04-16 | 28.90 | 29.01 | 28.62 | 28.74 | -0.794% | 589,286 | +46.451% |
| 2025-04-15 | 28.90 | 29.10 | 28.89 | 28.97 | 0.000% | 491,752 | +45.288% |