FLSP
Franklin Systematic Style Premia ETF
stockNYSEETF
At CloseOct 2, 2026 3:39:15 PM EDT
28.72USD-0.312%(-0.09)174,970
FLSP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.80 | 28.80 | 28.51 | 28.70 | -0.382% | 174,970 | 0.000% |
| 2026-10-01 | 28.78 | 28.81 | 28.59 | 28.81 | +0.734% | 181,938 | -0.382% |
| 2026-09-30 | 28.67 | 28.76 | 28.54 | 28.60 | -0.625% | 266,142 | +0.350% |
| 2026-09-29 | 28.65 | 28.78 | 28.55 | 28.78 | -0.208% | 132,543 | -0.278% |
| 2026-09-28 | 28.80 | 28.89 | 28.55 | 28.84 | +0.243% | 91,552 | -0.485% |
| 2026-09-25 | 28.63 | 28.80 | 28.50 | 28.77 | +0.594% | 96,194 | -0.243% |
| 2026-09-24 | 28.70 | 28.70 | 28.44 | 28.60 | -0.035% | 133,115 | +0.350% |
| 2026-09-23 | 28.79 | 28.79 | 28.55 | 28.61 | -0.244% | 66,046 | +0.315% |
| 2026-09-22 | 28.71 | 28.76 | 28.57 | 28.68 | -0.658% | 169,624 | +0.070% |
| 2026-09-21 | 28.90 | 28.90 | 28.69 | 28.87 | 0.000% | 135,622 | -0.589% |
| 2026-09-18 | 28.94 | 28.94 | 28.78 | 28.87 | -0.069% | 131,975 | -0.589% |
| 2026-09-17 | 28.80 | 28.99 | 28.72 | 28.89 | -0.104% | 135,332 | -0.658% |
| 2026-09-16 | 28.78 | 28.95 | 28.61 | 28.92 | +0.486% | 55,112 | -0.761% |
| 2026-09-15 | 28.65 | 28.81 | 28.59 | 28.78 | +0.594% | 193,168 | -0.278% |
| 2026-09-14 | 28.67 | 28.88 | 28.56 | 28.61 | -0.244% | 133,419 | +0.315% |
| 2026-09-11 | 28.61 | 30.00 | 28.39 | 28.68 | -0.104% | 88,086 | +0.070% |
| 2026-09-10 | 28.51 | 29.38 | 28.36 | 28.71 | +0.209% | 195,046 | -0.035% |
| 2026-09-09 | 28.21 | 28.76 | 28.21 | 28.65 | +1.452% | 321,812 | +0.175% |
| 2026-09-08 | 28.38 | 28.61 | 28.24 | 28.24 | -1.397% | 588,343 | +1.629% |
| 2026-09-04 | 28.59 | 28.77 | 28.33 | 28.64 | -0.590% | 182,491 | +0.209% |
| 2026-09-03 | 28.47 | 28.81 | 28.42 | 28.81 | +0.769% | 149,030 | -0.382% |
| 2026-09-02 | 28.38 | 28.64 | 28.28 | 28.59 | +0.811% | 118,517 | +0.385% |
| 2026-09-01 | 28.37 | 28.82 | 28.20 | 28.36 | +0.212% | 190,042 | +1.199% |
| 2026-08-31 | 28.29 | 28.38 | 28.09 | 28.30 | -0.053% | 83,971 | +1.413% |
| 2026-08-28 | 28.15 | 28.35 | 28.11 | 28.32 | -0.206% | 33,659 | +1.360% |
| 2026-08-27 | 28.34 | 28.48 | 28.22 | 28.37 | -0.304% | 90,188 | +1.151% |
| 2026-08-26 | 28.38 | 28.48 | 28.35 | 28.46 | 0.000% | 49,178 | +0.843% |
| 2026-08-25 | 28.17 | 28.55 | 28.17 | 28.46 | +0.570% | 79,694 | +0.843% |
| 2026-08-24 | 28.30 | 28.54 | 28.07 | 28.30 | +0.101% | 104,462 | +1.418% |
| 2026-08-21 | 28.29 | 28.30 | 28.10 | 28.27 | -0.317% | 48,466 | +1.521% |
| 2026-08-20 | 28.34 | 28.37 | 28.17 | 28.36 | +0.674% | 60,554 | +1.199% |
| 2026-08-19 | 28.48 | 28.49 | 28.17 | 28.17 | -1.366% | 89,916 | +1.881% |
| 2026-08-18 | 28.33 | 28.56 | 28.29 | 28.56 | +0.563% | 53,432 | +0.490% |
| 2026-08-17 | 28.36 | 28.43 | 28.20 | 28.40 | +0.106% | 30,070 | +1.056% |
| 2026-08-14 | 28.25 | 28.45 | 28.23 | 28.37 | +0.141% | 56,859 | +1.163% |
| 2026-08-13 | 28.25 | 28.33 | 28.06 | 28.33 | +0.354% | 79,645 | +1.306% |
| 2026-08-12 | 28.27 | 28.43 | 28.13 | 28.23 | -0.247% | 73,060 | +1.665% |
| 2026-08-11 | 28.31 | 28.32 | 28.09 | 28.30 | -0.071% | 75,274 | +1.413% |
| 2026-08-10 | 28.17 | 28.33 | 27.95 | 28.32 | +0.711% | 61,680 | +1.342% |
| 2026-08-07 | 28.15 | 28.27 | 28.04 | 28.12 | -0.036% | 54,876 | +2.063% |
| 2026-08-06 | 28.09 | 28.37 | 28.07 | 28.13 | -0.390% | 70,644 | +2.026% |
| 2026-08-05 | 27.99 | 28.25 | 27.98 | 28.24 | +1.146% | 111,825 | +1.629% |
| 2026-08-04 | 27.92 | 28.16 | 27.90 | 27.92 | -0.463% | 115,253 | +2.794% |
| 2026-08-03 | 28.78 | 28.78 | 28.04 | 28.05 | -0.918% | 70,629 | +2.317% |
| 2026-07-31 | 28.14 | 28.31 | 28.09 | 28.31 | +1.506% | 165,673 | +1.378% |
| 2026-07-30 | 28.01 | 28.15 | 27.89 | 27.89 | -0.818% | 93,243 | +2.904% |
| 2026-07-29 | 28.04 | 28.21 | 28.04 | 28.12 | +0.285% | 84,257 | +2.063% |
| 2026-07-28 | 27.99 | 28.04 | 27.77 | 28.04 | +0.610% | 170,755 | +2.354% |
| 2026-07-27 | 27.76 | 27.92 | 27.69 | 27.87 | -0.215% | 56,246 | +2.978% |
| 2026-07-24 | 27.75 | 27.94 | 27.62 | 27.93 | +0.431% | 59,528 | +2.757% |
| 2026-07-23 | 27.70 | 27.89 | 27.70 | 27.81 | +0.307% | 61,216 | +3.200% |
| 2026-07-22 | 27.91 | 27.91 | 27.65 | 27.73 | -0.018% | 73,413 | +3.517% |
| 2026-07-21 | 27.62 | 27.75 | 27.51 | 27.73 | 0.000% | 24,691 | +3.498% |
| 2026-07-20 | 27.66 | 27.76 | 27.53 | 27.73 | -0.144% | 246,895 | +3.498% |
| 2026-07-17 | 27.67 | 27.77 | 27.52 | 27.77 | +0.616% | 79,699 | +3.349% |
| 2026-07-16 | 27.99 | 27.99 | 27.57 | 27.60 | -0.541% | 66,933 | +3.986% |
| 2026-07-15 | 27.68 | 27.75 | 27.43 | 27.75 | -0.036% | 71,857 | +3.423% |
| 2026-07-14 | 27.49 | 27.76 | 27.48 | 27.76 | -0.036% | 47,492 | +3.386% |
| 2026-07-13 | 27.47 | 27.81 | 27.41 | 27.77 | +0.507% | 76,466 | +3.349% |
| 2026-07-10 | 27.39 | 27.71 | 27.39 | 27.63 | +1.024% | 84,883 | +3.873% |
| 2026-07-09 | 27.54 | 27.55 | 27.30 | 27.35 | -0.798% | 68,758 | +4.936% |
| 2026-07-08 | 27.57 | 27.57 | 27.40 | 27.57 | +0.313% | 86,441 | +4.099% |
| 2026-07-07 | 27.28 | 27.50 | 27.13 | 27.48 | +1.193% | 56,776 | +4.424% |
| 2026-07-06 | 27.21 | 27.42 | 27.16 | 27.16 | -0.767% | 115,197 | +5.670% |
| 2026-07-02 | 27.34 | 27.56 | 27.25 | 27.37 | -0.617% | 88,611 | +4.859% |
| 2026-07-01 | 27.50 | 27.55 | 27.25 | 27.54 | -0.542% | 163,865 | +4.212% |
| 2026-06-30 | 27.70 | 27.82 | 27.58 | 27.69 | +0.072% | 846,526 | +3.648% |
| 2026-06-29 | 27.50 | 27.84 | 27.50 | 27.67 | 0.000% | 477,381 | +3.722% |
| 2026-06-26 | 27.62 | 27.70 | 27.50 | 27.67 | +0.399% | 58,046 | +3.722% |
| 2026-06-25 | 27.26 | 27.74 | 27.25 | 27.56 | +0.291% | 80,293 | +4.136% |
| 2026-06-24 | 27.31 | 27.48 | 27.26 | 27.48 | +0.146% | 25,964 | +4.440% |
| 2026-06-23 | 27.30 | 27.61 | 27.23 | 27.44 | -0.363% | 78,317 | +4.592% |
| 2026-06-22 | 27.63 | 28.35 | 27.25 | 27.54 | -0.578% | 176,747 | +4.212% |
| 2026-06-18 | 27.33 | 27.74 | 27.32 | 27.70 | -0.144% | 79,568 | +3.610% |
| 2026-06-17 | 27.44 | 29.01 | 27.44 | 27.74 | +0.507% | 171,973 | +3.461% |
| 2026-06-16 | 27.51 | 27.67 | 27.36 | 27.60 | +0.109% | 120,385 | +3.986% |
| 2026-06-15 | 27.68 | 27.68 | 27.45 | 27.57 | -0.145% | 37,642 | +4.099% |
| 2026-06-12 | 27.40 | 27.66 | 27.40 | 27.61 | +0.620% | 150,245 | +3.948% |
| 2026-06-11 | 27.20 | 27.47 | 27.20 | 27.44 | -0.036% | 35,023 | +4.592% |
| 2026-06-10 | 27.42 | 27.49 | 27.20 | 27.45 | +0.036% | 81,619 | +4.554% |
| 2026-06-09 | 27.37 | 27.46 | 27.20 | 27.44 | -0.146% | 305,162 | +4.592% |
| 2026-06-08 | 27.47 | 27.48 | 27.24 | 27.48 | -0.182% | 22,391 | +4.440% |
| 2026-06-05 | 27.43 | 27.53 | 27.33 | 27.53 | +0.677% | 75,999 | +4.250% |
| 2026-06-04 | 27.49 | 27.49 | 27.25 | 27.34 | +0.349% | 43,813 | +4.955% |
| 2026-06-03 | 27.32 | 27.36 | 27.20 | 27.25 | +0.037% | 114,505 | +5.321% |
| 2026-06-02 | 27.27 | 27.44 | 27.22 | 27.24 | +0.295% | 411,674 | +5.360% |
| 2026-06-01 | 27.14 | 27.28 | 27.05 | 27.16 | -0.312% | 23,433 | +5.670% |
| 2026-05-29 | 27.33 | 27.37 | 27.21 | 27.25 | -0.384% | 91,551 | +5.340% |
| 2026-05-28 | 27.24 | 27.35 | 27.24 | 27.35 | +0.110% | 34,787 | +4.936% |
| 2026-05-27 | 27.25 | 27.36 | 27.20 | 27.32 | +0.737% | 21,801 | +5.051% |
| 2026-05-26 | 27.26 | 27.26 | 27.08 | 27.12 | -0.587% | 32,528 | +5.826% |
| 2026-05-22 | 27.23 | 27.36 | 27.11 | 27.28 | +0.276% | 70,072 | +5.205% |
| 2026-05-21 | 27.15 | 27.36 | 27.04 | 27.20 | +0.055% | 24,996 | +5.495% |
| 2026-05-20 | 27.17 | 27.20 | 27.00 | 27.19 | -0.037% | 24,899 | +5.554% |
| 2026-05-19 | 26.99 | 27.22 | 26.99 | 27.20 | +0.110% | 61,046 | +5.515% |
| 2026-05-18 | 26.96 | 27.22 | 26.96 | 27.17 | -0.220% | 35,332 | +5.631% |
| 2026-05-15 | 27.17 | 27.50 | 27.02 | 27.23 | +0.554% | 38,816 | +5.398% |
| 2026-05-14 | 27.05 | 27.30 | 27.05 | 27.08 | -0.258% | 24,204 | +5.982% |
| 2026-05-13 | 27.29 | 27.30 | 27.15 | 27.15 | +0.667% | 25,225 | +5.709% |
| 2026-05-12 | 27.11 | 27.30 | 26.97 | 26.97 | -0.736% | 23,257 | +6.415% |
| 2026-05-11 | 26.97 | 27.20 | 26.97 | 27.17 | +0.147% | 37,525 | +5.631% |
| 2026-05-08 | 26.98 | 27.13 | 26.87 | 27.13 | +0.259% | 14,973 | +5.787% |
| 2026-05-07 | 27.05 | 27.16 | 26.93 | 27.06 | +0.782% | 29,151 | +6.061% |
| 2026-05-06 | 26.87 | 27.11 | 26.85 | 26.85 | -0.556% | 38,618 | +6.890% |
| 2026-05-05 | 26.86 | 27.09 | 26.84 | 27.00 | +0.223% | 22,516 | +6.296% |
| 2026-05-04 | 27.08 | 27.10 | 26.94 | 26.94 | -0.700% | 23,006 | +6.533% |
| 2026-05-01 | 27.02 | 27.13 | 26.97 | 27.13 | +0.099% | 20,776 | +5.787% |
| 2026-04-30 | 27.14 | 27.14 | 26.89 | 27.10 | +0.643% | 132,665 | +5.892% |
| 2026-04-29 | 27.13 | 27.14 | 26.89 | 26.93 | 0.000% | 21,031 | +6.573% |
| 2026-04-28 | 26.94 | 27.14 | 26.89 | 26.93 | -0.278% | 28,554 | +6.573% |
| 2026-04-27 | 27.11 | 27.17 | 26.89 | 27.00 | -0.203% | 84,699 | +6.277% |
| 2026-04-24 | 27.12 | 27.12 | 26.87 | 27.06 | +0.334% | 24,529 | +6.061% |
| 2026-04-23 | 27.00 | 27.20 | 26.97 | 26.97 | -0.480% | 50,499 | +6.415% |
| 2026-04-22 | 27.22 | 27.36 | 27.10 | 27.10 | -0.184% | 37,734 | +5.904% |
| 2026-04-21 | 27.20 | 27.33 | 27.08 | 27.15 | +0.407% | 31,562 | +5.709% |
| 2026-04-20 | 27.00 | 27.29 | 27.00 | 27.04 | -0.734% | 55,147 | +6.139% |
| 2026-04-17 | 27.22 | 27.40 | 27.15 | 27.24 | -0.147% | 31,337 | +5.360% |
| 2026-04-16 | 27.25 | 27.48 | 27.23 | 27.28 | -0.438% | 47,502 | +5.205% |
| 2026-04-15 | 27.33 | 27.57 | 27.33 | 27.40 | +0.293% | 48,989 | +4.745% |
| 2026-04-14 | 27.30 | 27.55 | 27.30 | 27.32 | -0.555% | 50,114 | +5.051% |
| 2026-04-13 | 27.43 | 27.61 | 27.31 | 27.47 | +0.082% | 47,399 | +4.468% |
| 2026-04-10 | 27.57 | 27.59 | 27.33 | 27.45 | -0.164% | 104,711 | +4.554% |
| 2026-04-09 | 27.55 | 27.62 | 27.38 | 27.50 | +0.091% | 56,262 | +4.383% |
| 2026-04-08 | 27.06 | 27.73 | 27.06 | 27.47 | +0.356% | 150,549 | +4.478% |
| 2026-04-07 | 27.45 | 27.46 | 27.20 | 27.37 | +0.193% | 40,698 | +4.849% |
| 2026-04-06 | 27.17 | 27.41 | 27.17 | 27.32 | -0.156% | 69,098 | +5.051% |
| 2026-04-02 | 27.44 | 27.46 | 27.21 | 27.36 | -0.281% | 28,309 | +4.887% |
| 2026-04-01 | 27.28 | 27.62 | 27.11 | 27.44 | +0.882% | 661,944 | +4.592% |
| 2026-03-31 | 26.98 | 27.21 | 26.98 | 27.20 | +0.629% | 280,986 | +5.515% |
| 2026-03-30 | 27.07 | 27.19 | 26.92 | 27.03 | -0.442% | 996,007 | +6.178% |
| 2026-03-27 | 26.90 | 27.15 | 26.90 | 27.15 | +0.098% | 23,661 | +5.709% |
| 2026-03-26 | 27.02 | 27.22 | 27.01 | 27.12 | +1.019% | 14,192 | +5.812% |
| 2026-03-25 | 26.98 | 27.07 | 26.83 | 26.85 | +0.257% | 129,935 | +6.890% |
| 2026-03-24 | 26.75 | 26.99 | 26.75 | 26.78 | +0.417% | 33,074 | +7.165% |
| 2026-03-23 | 26.70 | 26.91 | 26.65 | 26.67 | -0.744% | 18,601 | +7.612% |
| 2026-03-20 | 26.96 | 26.99 | 26.74 | 26.87 | +0.411% | 19,757 | +6.811% |
| 2026-03-19 | 27.07 | 27.08 | 26.76 | 26.76 | -1.654% | 79,870 | +7.250% |
| 2026-03-18 | 27.01 | 27.22 | 26.98 | 27.21 | -0.147% | 47,880 | +5.476% |
| 2026-03-17 | 27.21 | 27.25 | 26.90 | 27.25 | +0.665% | 77,059 | +5.321% |
| 2026-03-16 | 27.34 | 27.34 | 26.86 | 27.07 | -0.697% | 30,809 | +6.021% |
| 2026-03-13 | 27.09 | 27.51 | 26.97 | 27.26 | +0.665% | 356,245 | +5.282% |
| 2026-03-12 | 27.28 | 27.29 | 27.04 | 27.08 | -0.478% | 26,820 | +5.982% |
| 2026-03-11 | 27.19 | 27.42 | 27.17 | 27.21 | 0.000% | 66,533 | +5.476% |
| 2026-03-10 | 27.05 | 27.60 | 27.04 | 27.21 | +0.965% | 171,924 | +5.476% |
| 2026-03-09 | 27.08 | 27.23 | 26.85 | 26.95 | -0.992% | 45,108 | +6.494% |
| 2026-03-06 | 27.40 | 27.50 | 27.22 | 27.22 | -1.305% | 252,141 | +5.437% |
| 2026-03-05 | 27.57 | 27.89 | 27.40 | 27.58 | +0.400% | 90,589 | +4.061% |
| 2026-03-04 | 27.80 | 27.80 | 27.36 | 27.47 | -1.151% | 1,435,135 | +4.478% |
| 2026-03-03 | 27.56 | 27.84 | 27.47 | 27.79 | +0.036% | 51,817 | +3.275% |
| 2026-03-02 | 27.56 | 27.84 | 27.43 | 27.78 | +0.470% | 69,604 | +3.312% |
| 2026-02-27 | 27.38 | 27.65 | 27.38 | 27.65 | +0.674% | 531,446 | +3.797% |
| 2026-02-26 | 27.45 | 27.63 | 27.35 | 27.46 | +0.073% | 31,076 | +4.497% |
| 2026-02-25 | 27.54 | 27.55 | 27.30 | 27.45 | -0.453% | 72,659 | +4.573% |
| 2026-02-24 | 27.45 | 27.59 | 27.40 | 27.57 | +0.547% | 28,756 | +4.099% |
| 2026-02-23 | 27.41 | 27.42 | 27.16 | 27.42 | +0.219% | 848,631 | +4.668% |
| 2026-02-20 | 27.36 | 27.36 | 27.13 | 27.36 | -0.236% | 22,131 | +4.898% |
| 2026-02-19 | 27.21 | 27.45 | 27.21 | 27.42 | +1.049% | 42,515 | +4.651% |
| 2026-02-18 | 26.84 | 27.20 | 26.84 | 27.14 | +0.630% | 19,336 | +5.748% |
| 2026-02-17 | 27.26 | 27.31 | 26.97 | 26.97 | -0.333% | 12,797 | +6.415% |
| 2026-02-13 | 27.09 | 27.31 | 26.97 | 27.06 | -0.221% | 34,499 | +6.061% |
| 2026-02-12 | 27.32 | 27.43 | 27.12 | 27.12 | -0.950% | 30,313 | +5.826% |
| 2026-02-11 | 27.13 | 27.45 | 27.10 | 27.38 | +0.884% | 13,347 | +4.821% |
| 2026-02-10 | 27.14 | 27.37 | 27.14 | 27.14 | -0.513% | 60,948 | +5.748% |
| 2026-02-09 | 27.11 | 27.28 | 26.99 | 27.28 | +1.639% | 26,643 | +5.205% |
| 2026-02-06 | 27.06 | 27.06 | 26.81 | 26.84 | +0.112% | 29,574 | +6.930% |
| 2026-02-05 | 27.06 | 27.50 | 26.81 | 26.81 | -1.567% | 25,405 | +7.050% |
| 2026-02-04 | 27.14 | 27.38 | 27.09 | 27.24 | +0.191% | 61,772 | +5.372% |
| 2026-02-03 | 27.10 | 27.25 | 26.94 | 27.18 | +0.462% | 24,409 | +5.573% |
| 2026-02-02 | 26.89 | 27.12 | 26.84 | 27.06 | +0.185% | 34,195 | +6.061% |
| 2026-01-30 | 27.42 | 27.45 | 26.71 | 27.01 | -1.207% | 315,705 | +6.257% |
| 2026-01-29 | 27.34 | 27.34 | 26.91 | 27.34 | +0.886% | 23,407 | +4.974% |
| 2026-01-28 | 27.17 | 27.31 | 27.07 | 27.10 | -0.587% | 67,077 | +5.904% |
| 2026-01-27 | 27.24 | 27.26 | 27.01 | 27.26 | +1.489% | 91,114 | +5.282% |
| 2026-01-26 | 26.82 | 27.08 | 26.82 | 26.86 | -0.019% | 70,676 | +6.850% |
| 2026-01-23 | 26.96 | 27.30 | 26.75 | 26.86 | +0.355% | 43,802 | +6.830% |
| 2026-01-22 | 26.82 | 27.00 | 26.77 | 26.77 | -1.181% | 70,813 | +7.210% |
| 2026-01-21 | 27.02 | 27.12 | 26.91 | 27.09 | +1.007% | 141,242 | +5.943% |
| 2026-01-20 | 26.82 | 26.98 | 26.74 | 26.82 | -0.667% | 23,271 | +7.010% |
| 2026-01-16 | 26.94 | 27.12 | 26.87 | 27.00 | -0.442% | 309,851 | +6.296% |
| 2026-01-15 | 26.92 | 27.13 | 26.92 | 27.12 | -0.184% | 88,365 | +5.826% |
| 2026-01-14 | 27.09 | 27.22 | 26.85 | 27.17 | +0.074% | 13,030 | +5.631% |
| 2026-01-13 | 26.85 | 27.15 | 26.85 | 27.15 | +1.004% | 207,450 | +5.709% |
| 2026-01-12 | 26.70 | 26.94 | 26.69 | 26.88 | +0.863% | 28,192 | +6.771% |
| 2026-01-09 | 26.77 | 26.89 | 26.65 | 26.65 | -0.112% | 12,971 | +7.692% |
| 2026-01-08 | 26.82 | 26.95 | 26.54 | 26.68 | -0.150% | 250,164 | +7.571% |
| 2026-01-07 | 26.80 | 27.00 | 26.72 | 26.72 | -0.610% | 53,585 | +7.410% |
| 2026-01-06 | 26.63 | 26.94 | 26.63 | 26.88 | +0.802% | 28,890 | +6.755% |
| 2026-01-05 | 26.88 | 26.89 | 26.66 | 26.67 | -0.707% | 60,898 | +7.612% |
| 2026-01-02 | 26.58 | 26.90 | 26.58 | 26.86 | -0.186% | 29,393 | +6.850% |
| 2025-12-31 | 26.86 | 26.91 | 26.63 | 26.91 | -0.037% | 16,258 | +6.652% |
| 2025-12-30 | 26.63 | 26.95 | 26.57 | 26.92 | +0.375% | 50,536 | +6.612% |
| 2025-12-29 | 26.94 | 26.97 | 26.79 | 26.82 | -0.816% | 18,104 | +7.012% |
| 2025-12-26 | 26.92 | 27.04 | 26.85 | 27.04 | +0.520% | 61,546 | +6.139% |
| 2025-12-24 | 26.90 | 26.92 | 26.76 | 26.90 | 0.000% | 11,462 | +6.691% |
| 2025-12-23 | 26.86 | 26.92 | 26.75 | 26.90 | +0.900% | 44,684 | +6.691% |
| 2025-12-22 | 26.48 | 26.73 | 26.46 | 26.66 | -0.559% | 21,826 | +7.652% |
| 2025-12-19 | 26.95 | 26.95 | 26.58 | 26.81 | -2.046% | 80,343 | +7.050% |
| 2025-12-18 | 27.17 | 27.37 | 27.12 | 27.37 | +0.073% | 20,036 | +4.859% |
| 2025-12-17 | 27.43 | 27.43 | 27.18 | 27.35 | -0.255% | 13,226 | +4.936% |
| 2025-12-16 | 27.12 | 27.42 | 27.12 | 27.42 | +0.366% | 28,873 | +4.668% |
| 2025-12-15 | 27.05 | 27.32 | 27.05 | 27.32 | +0.165% | 17,824 | +5.051% |
| 2025-12-12 | 27.27 | 27.35 | 27.03 | 27.27 | -0.238% | 17,588 | +5.225% |
| 2025-12-11 | 27.21 | 27.34 | 26.97 | 27.34 | +0.700% | 12,345 | +4.974% |
| 2025-12-10 | 26.95 | 27.19 | 26.95 | 27.15 | 0.000% | 27,573 | +5.709% |
| 2025-12-09 | 27.04 | 27.29 | 26.99 | 27.15 | +0.556% | 23,777 | +5.709% |
| 2025-12-08 | 27.00 | 27.16 | 27.00 | 27.00 | -0.735% | 15,289 | +6.296% |
| 2025-12-05 | 27.10 | 27.20 | 26.92 | 27.20 | +0.890% | 14,029 | +5.515% |
| 2025-12-04 | 27.10 | 27.12 | 26.96 | 26.96 | -0.314% | 30,361 | +6.454% |
| 2025-12-03 | 27.05 | 27.17 | 26.99 | 27.05 | -0.515% | 43,205 | +6.119% |
| 2025-12-02 | 26.98 | 27.19 | 26.98 | 27.18 | +0.295% | 37,752 | +5.573% |
| 2025-12-01 | 27.20 | 27.23 | 27.01 | 27.11 | -0.184% | 21,867 | +5.885% |
| 2025-11-28 | 27.27 | 27.27 | 27.03 | 27.16 | +0.649% | 4,280 | +5.690% |
| 2025-11-26 | 27.07 | 27.21 | 26.96 | 26.98 | -0.248% | 20,946 | +6.375% |
| 2025-11-25 | 26.91 | 27.15 | 26.91 | 27.05 | +0.304% | 51,564 | +6.112% |
| 2025-11-24 | 27.02 | 27.07 | 26.86 | 26.96 | +0.466% | 16,283 | +6.434% |
| 2025-11-21 | 27.03 | 27.08 | 26.83 | 26.84 | -0.690% | 30,644 | +6.930% |
| 2025-11-20 | 27.14 | 27.14 | 26.90 | 27.03 | -1.002% | 18,288 | +6.192% |
| 2025-11-19 | 27.05 | 27.32 | 26.91 | 27.30 | +0.682% | 17,502 | +5.129% |
| 2025-11-18 | 26.82 | 27.23 | 26.82 | 27.11 | +0.370% | 112,610 | +5.845% |
| 2025-11-17 | 27.06 | 27.11 | 26.86 | 27.02 | +0.268% | 22,835 | +6.237% |
| 2025-11-14 | 26.78 | 27.10 | 26.78 | 26.94 | -0.378% | 21,052 | +6.522% |
| 2025-11-13 | 27.00 | 27.24 | 27.00 | 27.05 | -0.221% | 26,018 | +6.119% |
| 2025-11-12 | 27.20 | 27.21 | 27.00 | 27.11 | +0.203% | 6,150 | +5.885% |
| 2025-11-11 | 27.20 | 27.20 | 27.01 | 27.05 | +0.371% | 39,618 | +6.100% |
| 2025-11-10 | 26.98 | 27.26 | 26.77 | 26.95 | +0.634% | 71,648 | +6.494% |
| 2025-11-07 | 26.78 | 26.90 | 26.65 | 26.78 | +0.677% | 17,968 | +7.169% |
| 2025-11-06 | 26.85 | 26.85 | 26.60 | 26.60 | -0.710% | 31,608 | +7.895% |
| 2025-11-05 | 26.70 | 26.84 | 26.66 | 26.79 | +0.563% | 36,493 | +7.129% |
| 2025-11-04 | 26.88 | 26.88 | 26.64 | 26.64 | -0.744% | 740,972 | +7.733% |
| 2025-11-03 | 26.72 | 27.14 | 26.60 | 26.84 | +0.303% | 17,996 | +6.932% |
| 2025-10-31 | 26.45 | 26.80 | 26.45 | 26.76 | +0.823% | 33,036 | +7.256% |
| 2025-10-30 | 26.57 | 26.71 | 26.43 | 26.54 | +0.151% | 165,562 | +8.139% |
| 2025-10-29 | 26.30 | 26.54 | 26.30 | 26.50 | +0.269% | 82,633 | +8.302% |
| 2025-10-28 | 26.57 | 26.57 | 26.33 | 26.43 | -0.083% | 18,118 | +8.594% |
| 2025-10-27 | 26.49 | 26.52 | 26.33 | 26.45 | +0.458% | 11,148 | +8.504% |
| 2025-10-24 | 26.24 | 26.62 | 26.24 | 26.33 | -0.227% | 51,757 | +9.001% |
| 2025-10-23 | 26.40 | 26.43 | 26.24 | 26.39 | +0.342% | 15,286 | +8.753% |
| 2025-10-22 | 26.37 | 26.52 | 26.15 | 26.30 | -0.265% | 25,942 | +9.125% |
| 2025-10-21 | 26.45 | 26.69 | 26.24 | 26.37 | +0.534% | 17,170 | +8.836% |
| 2025-10-20 | 26.28 | 26.34 | 26.12 | 26.23 | -0.682% | 20,631 | +9.417% |
| 2025-10-17 | 26.43 | 26.47 | 26.35 | 26.41 | -0.076% | 49,566 | +8.671% |
| 2025-10-16 | 26.50 | 26.67 | 26.41 | 26.43 | -0.094% | 26,199 | +8.588% |
| 2025-10-15 | 26.49 | 26.51 | 26.40 | 26.45 | -0.143% | 28,194 | +8.486% |
| 2025-10-14 | 26.36 | 26.64 | 26.27 | 26.49 | +1.287% | 28,960 | +8.331% |
| 2025-10-13 | 26.10 | 26.27 | 26.03 | 26.16 | -0.184% | 42,504 | +9.725% |
| 2025-10-10 | 26.27 | 26.41 | 26.15 | 26.20 | -0.759% | 9,147 | +9.523% |
| 2025-10-09 | 26.39 | 26.53 | 26.29 | 26.41 | +0.418% | 31,656 | +8.692% |
| 2025-10-08 | 26.25 | 26.41 | 26.18 | 26.30 | +0.133% | 13,698 | +9.146% |
| 2025-10-07 | 26.38 | 26.38 | 26.14 | 26.26 | +0.382% | 14,034 | +9.292% |
| 2025-10-06 | 26.43 | 26.43 | 26.04 | 26.16 | +0.101% | 77,451 | +9.709% |
| 2025-10-03 | 26.23 | 26.26 | 26.02 | 26.13 | -0.139% | 225,505 | +9.820% |
| 2025-10-02 | 26.25 | 26.35 | 26.17 | 26.17 | -0.871% | 1,022,450 | +9.668% |
| 2025-10-01 | 26.34 | 26.52 | 26.30 | 26.40 | -0.452% | 37,290 | +8.712% |
| 2025-09-30 | 26.28 | 26.52 | 26.26 | 26.52 | +0.232% | 1,297,758 | +8.220% |
| 2025-09-29 | 26.48 | 26.58 | 26.37 | 26.46 | +0.412% | 4,959 | +8.471% |
| 2025-09-26 | 26.36 | 26.47 | 26.23 | 26.35 | +0.611% | 7,092 | +8.918% |
| 2025-09-25 | 26.31 | 26.41 | 26.19 | 26.19 | -0.152% | 3,706 | +9.584% |
| 2025-09-24 | 26.13 | 26.35 | 26.11 | 26.23 | 0.000% | 8,388 | +9.417% |
| 2025-09-23 | 26.24 | 26.36 | 26.09 | 26.23 | +0.180% | 32,177 | +9.417% |
| 2025-09-22 | 26.27 | 26.29 | 26.05 | 26.18 | +0.471% | 8,840 | +9.614% |
| 2025-09-19 | 26.06 | 26.18 | 26.05 | 26.06 | -0.012% | 8,309 | +10.130% |
| 2025-09-18 | 25.82 | 26.16 | 25.78 | 26.06 | +0.863% | 33,585 | +10.118% |
| 2025-09-17 | 25.93 | 25.96 | 25.72 | 25.84 | -0.768% | 12,961 | +11.068% |
| 2025-09-16 | 26.01 | 26.12 | 25.89 | 26.04 | +0.386% | 7,342 | +10.215% |
| 2025-09-15 | 25.94 | 26.06 | 25.82 | 25.94 | +0.309% | 12,540 | +10.640% |
| 2025-09-12 | 25.97 | 26.07 | 25.84 | 25.86 | +0.388% | 8,377 | +10.982% |
| 2025-09-11 | 25.81 | 25.99 | 25.75 | 25.76 | -0.194% | 8,877 | +11.413% |
| 2025-09-10 | 25.59 | 25.96 | 25.59 | 25.81 | +1.176% | 18,481 | +11.197% |
| 2025-09-09 | 25.72 | 25.72 | 25.49 | 25.51 | -0.157% | 13,420 | +12.505% |
| 2025-09-08 | 25.64 | 25.67 | 25.54 | 25.55 | -0.039% | 7,498 | +12.329% |
| 2025-09-05 | 25.80 | 25.80 | 25.44 | 25.56 | +0.670% | 12,586 | +12.285% |
| 2025-09-04 | 25.18 | 25.58 | 25.18 | 25.39 | -0.665% | 27,940 | +13.037% |
| 2025-09-03 | 25.34 | 25.56 | 25.34 | 25.56 | +0.948% | 6,792 | +12.285% |
| 2025-09-02 | 25.12 | 25.66 | 25.12 | 25.32 | +0.317% | 119,467 | +13.349% |
| 2025-08-29 | 25.26 | 25.47 | 25.24 | 25.24 | -0.079% | 6,194 | +13.708% |
| 2025-08-28 | 25.25 | 25.47 | 25.25 | 25.26 | -0.551% | 11,666 | +13.618% |
| 2025-08-27 | 25.40 | 25.48 | 25.26 | 25.40 | -0.353% | 13,157 | +12.992% |
| 2025-08-26 | 25.26 | 25.49 | 25.25 | 25.49 | +0.039% | 14,932 | +12.593% |
| 2025-08-25 | 25.16 | 25.69 | 25.16 | 25.48 | +0.157% | 7,112 | +12.637% |
| 2025-08-22 | 25.32 | 26.67 | 25.07 | 25.44 | +0.118% | 27,758 | +12.814% |
| 2025-08-21 | 25.37 | 25.53 | 25.18 | 25.41 | +1.056% | 61,093 | +12.948% |
| 2025-08-20 | 25.15 | 25.27 | 25.04 | 25.14 | -0.161% | 10,257 | +14.141% |
| 2025-08-19 | 25.20 | 25.30 | 25.13 | 25.18 | +0.199% | 4,476 | +13.957% |
| 2025-08-18 | 25.09 | 25.24 | 25.05 | 25.14 | -0.574% | 9,541 | +14.183% |
| 2025-08-15 | 25.35 | 26.27 | 25.00 | 25.28 | -0.124% | 11,388 | +13.528% |
| 2025-08-14 | 25.20 | 25.43 | 25.20 | 25.31 | +0.522% | 9,301 | +13.387% |
| 2025-08-13 | 25.26 | 26.02 | 25.14 | 25.18 | -0.514% | 15,022 | +13.979% |
| 2025-08-12 | 25.12 | 25.36 | 25.12 | 25.31 | +0.516% | 10,219 | +13.394% |
| 2025-08-11 | 25.10 | 25.32 | 25.09 | 25.18 | +0.279% | 16,441 | +13.979% |
| 2025-08-08 | 25.22 | 25.22 | 24.99 | 25.11 | 0.000% | 16,292 | +14.297% |
| 2025-08-07 | 25.61 | 25.61 | 25.11 | 25.11 | -0.238% | 14,972 | +14.297% |
| 2025-08-06 | 25.05 | 25.26 | 25.05 | 25.17 | +1.003% | 7,850 | +14.025% |
| 2025-08-05 | 25.01 | 25.06 | 24.82 | 24.92 | +0.464% | 5,536 | +15.169% |
| 2025-08-04 | 24.72 | 24.89 | 24.70 | 24.80 | +0.115% | 13,113 | +15.702% |
| 2025-08-01 | 24.64 | 24.86 | 24.64 | 24.78 | +0.554% | 9,663 | +15.835% |
| 2025-07-31 | 24.84 | 24.86 | 24.62 | 24.64 | +0.020% | 69,597 | +16.477% |
| 2025-07-30 | 24.64 | 24.75 | 24.52 | 24.64 | +0.244% | 24,137 | +16.501% |
| 2025-07-29 | 24.56 | 24.65 | 24.40 | 24.57 | +0.450% | 22,202 | +16.785% |
| 2025-07-28 | 24.55 | 26.13 | 24.30 | 24.46 | -0.245% | 41,824 | +17.310% |
| 2025-07-25 | 24.62 | 24.65 | 24.41 | 24.52 | -0.143% | 46,099 | +17.023% |
| 2025-07-24 | 24.50 | 24.66 | 24.39 | 24.56 | +1.030% | 26,903 | +16.857% |
| 2025-07-23 | 24.30 | 24.40 | 24.29 | 24.31 | -0.084% | 68,269 | +18.060% |
| 2025-07-22 | 24.15 | 24.39 | 24.15 | 24.33 | +0.309% | 25,299 | +17.961% |
| 2025-07-21 | 24.21 | 24.33 | 24.15 | 24.25 | -0.349% | 5,725 | +18.326% |
| 2025-07-18 | 24.25 | 24.34 | 24.23 | 24.34 | +0.862% | 11,666 | +17.913% |
| 2025-07-17 | 24.11 | 24.30 | 24.11 | 24.13 | +0.083% | 6,973 | +18.929% |
| 2025-07-16 | 24.17 | 24.32 | 24.11 | 24.11 | -0.199% | 94,438 | +19.028% |
| 2025-07-15 | 24.21 | 24.26 | 24.08 | 24.16 | +0.058% | 19,876 | +18.791% |
| 2025-07-14 | 24.18 | 24.25 | 24.05 | 24.15 | +1.029% | 14,041 | +18.861% |
| 2025-07-11 | 23.98 | 24.17 | 23.90 | 23.90 | -0.500% | 17,527 | +20.084% |
| 2025-07-10 | 24.21 | 24.21 | 23.98 | 24.02 | -0.948% | 20,603 | +19.484% |
| 2025-07-09 | 24.26 | 24.47 | 24.11 | 24.25 | -0.655% | 24,556 | +18.351% |
| 2025-07-08 | 24.36 | 24.44 | 24.29 | 24.41 | +0.034% | 8,898 | +17.575% |
| 2025-07-07 | 24.22 | 24.49 | 24.22 | 24.40 | +0.377% | 16,472 | +17.615% |
| 2025-07-03 | 24.11 | 24.33 | 24.11 | 24.31 | +0.538% | 6,917 | +18.058% |
| 2025-07-02 | 24.34 | 24.42 | 24.18 | 24.18 | -0.698% | 47,462 | +18.693% |
| 2025-07-01 | 24.32 | 24.44 | 24.28 | 24.35 | +1.037% | 20,421 | +17.864% |
| 2025-06-30 | 24.44 | 24.46 | 24.10 | 24.10 | -1.148% | 898,197 | +19.087% |
| 2025-06-27 | 24.40 | 24.50 | 24.25 | 24.38 | +0.329% | 24,397 | +17.719% |
| 2025-06-26 | 24.43 | 24.48 | 24.30 | 24.30 | -0.573% | 15,167 | +18.107% |
| 2025-06-25 | 24.36 | 24.49 | 24.24 | 24.44 | +0.950% | 19,409 | +17.430% |
| 2025-06-24 | 24.33 | 24.44 | 24.21 | 24.21 | -1.545% | 12,689 | +18.546% |
| 2025-06-23 | 24.37 | 24.68 | 24.37 | 24.59 | +0.696% | 8,139 | +16.714% |
| 2025-06-20 | 24.25 | 24.43 | 23.90 | 24.42 | +1.076% | 11,196 | +17.527% |
| 2025-06-18 | 24.37 | 24.39 | 24.15 | 24.16 | -0.494% | 13,868 | +18.791% |
| 2025-06-17 | 24.24 | 25.20 | 24.20 | 24.28 | -0.226% | 12,410 | +18.204% |
| 2025-06-16 | 24.18 | 24.40 | 24.18 | 24.34 | +0.021% | 7,054 | +17.937% |
| 2025-06-13 | 24.28 | 24.41 | 24.17 | 24.33 | -0.205% | 11,030 | +17.961% |
| 2025-06-12 | 24.29 | 24.40 | 24.18 | 24.38 | +0.123% | 19,332 | +17.719% |
| 2025-06-11 | 24.15 | 24.35 | 24.14 | 24.35 | +0.995% | 10,812 | +17.864% |
| 2025-06-10 | 24.30 | 24.34 | 24.08 | 24.11 | -1.471% | 13,255 | +19.038% |
| 2025-06-09 | 24.46 | 24.49 | 24.27 | 24.47 | -0.326% | 7,991 | +17.286% |
| 2025-06-06 | 24.41 | 24.55 | 24.30 | 24.55 | +0.615% | 7,970 | +16.904% |
| 2025-06-05 | 24.46 | 24.52 | 24.28 | 24.40 | -0.204% | 9,705 | +17.623% |
| 2025-06-04 | 24.34 | 24.56 | 24.33 | 24.45 | +0.205% | 19,336 | +17.382% |
| 2025-06-03 | 24.51 | 24.52 | 24.36 | 24.40 | +0.164% | 13,198 | +17.623% |
| 2025-06-02 | 24.37 | 24.55 | 24.32 | 24.36 | -1.377% | 21,302 | +17.816% |
| 2025-05-30 | 24.31 | 24.70 | 24.31 | 24.70 | +1.646% | 208,080 | +16.194% |
| 2025-05-29 | 24.34 | 24.54 | 24.30 | 24.30 | -0.389% | 14,644 | +18.107% |
| 2025-05-28 | 24.50 | 24.52 | 24.30 | 24.39 | -0.212% | 7,917 | +17.647% |
| 2025-05-27 | 24.45 | 24.54 | 24.30 | 24.45 | +0.770% | 12,251 | +17.397% |
| 2025-05-23 | 24.43 | 24.47 | 24.26 | 24.26 | +0.873% | 17,728 | +18.302% |
| 2025-05-22 | 24.30 | 24.41 | 24.05 | 24.05 | -0.988% | 33,710 | +19.335% |
| 2025-05-21 | 24.38 | 24.41 | 24.19 | 24.29 | -0.224% | 14,442 | +18.156% |
| 2025-05-20 | 24.36 | 24.45 | 24.28 | 24.34 | -0.390% | 6,878 | +17.891% |
| 2025-05-19 | 24.21 | 24.44 | 24.21 | 24.44 | +0.908% | 12,090 | +17.430% |
| 2025-05-16 | 24.28 | 24.35 | 24.16 | 24.22 | +0.248% | 7,599 | +18.497% |
| 2025-05-15 | 24.05 | 24.39 | 24.05 | 24.16 | +0.254% | 12,333 | +18.791% |
| 2025-05-14 | 24.15 | 24.18 | 23.98 | 24.10 | -0.043% | 9,391 | +19.093% |
| 2025-05-13 | 24.21 | 24.25 | 24.03 | 24.11 | +0.538% | 16,914 | +19.042% |
| 2025-05-12 | 24.18 | 24.22 | 23.98 | 23.98 | -0.539% | 23,907 | +19.683% |
| 2025-05-09 | 24.11 | 24.23 | 23.99 | 24.11 | 0.000% | 18,131 | +19.038% |
| 2025-05-08 | 24.01 | 24.22 | 24.01 | 24.11 | -0.207% | 18,832 | +19.038% |
| 2025-05-07 | 24.07 | 24.20 | 23.98 | 24.16 | +0.291% | 5,891 | +18.791% |
| 2025-05-06 | 24.01 | 24.18 | 23.99 | 24.09 | -0.104% | 76,777 | +19.137% |
| 2025-05-05 | 24.03 | 24.20 | 24.01 | 24.12 | -0.413% | 28,595 | +19.013% |
| 2025-05-02 | 24.28 | 24.30 | 24.12 | 24.21 | +0.123% | 110,555 | +18.522% |
| 2025-05-01 | 23.90 | 24.31 | 23.15 | 24.19 | +0.187% | 33,702 | +18.668% |
| 2025-04-30 | 23.99 | 24.22 | 23.99 | 24.14 | +0.793% | 62,362 | +18.890% |
| 2025-04-29 | 24.05 | 24.14 | 23.94 | 23.95 | -0.992% | 29,648 | +19.833% |
| 2025-04-28 | 23.98 | 24.31 | 23.97 | 24.19 | +0.096% | 52,646 | +18.644% |
| 2025-04-25 | 24.22 | 24.22 | 23.99 | 24.17 | +0.277% | 19,107 | +18.758% |
| 2025-04-24 | 23.90 | 25.69 | 23.90 | 24.10 | +0.581% | 83,513 | +19.087% |
| 2025-04-23 | 24.18 | 24.25 | 23.29 | 23.96 | -0.163% | 48,819 | +19.778% |
| 2025-04-22 | 24.03 | 24.16 | 23.94 | 24.00 | -0.249% | 176,482 | +19.583% |
| 2025-04-21 | 24.07 | 24.13 | 23.97 | 24.06 | -0.216% | 13,310 | +19.285% |
| 2025-04-17 | 24.14 | 24.15 | 23.94 | 24.11 | +0.127% | 55,220 | +19.028% |
| 2025-04-16 | 23.93 | 24.37 | 23.92 | 24.08 | +0.214% | 1,137,615 | +19.179% |
| 2025-04-15 | 23.96 | 24.25 | 23.96 | 24.03 | +0.167% | 78,760 | +19.434% |
| 2025-04-14 | 24.10 | 24.10 | 23.89 | 23.99 | 0.000% | 10,929 | +19.633% |