UDIV
Franklin U.S. Core Dividend Tilt Index ETF
stockNYSEETF
At CloseOct 2, 2026 11:19:06 AM EDT
61.61USD+0.544%(+0.33)4,433
UDIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 61.89 | 62.21 | 61.61 | 61.72 | +0.720% | 4,433 | 0.000% |
| 2026-10-01 | 61.46 | 61.46 | 60.87 | 61.28 | +0.109% | 5,315 | +0.720% |
| 2026-09-30 | 61.52 | 61.62 | 61.20 | 61.21 | -0.050% | 9,676 | +0.830% |
| 2026-09-29 | 61.41 | 61.41 | 61.12 | 61.24 | -0.266% | 60,631 | +0.779% |
| 2026-09-28 | 61.63 | 61.63 | 61.27 | 61.40 | -0.781% | 7,924 | +0.511% |
| 2026-09-25 | 61.67 | 61.91 | 61.67 | 61.89 | +0.545% | 5,970 | -0.275% |
| 2026-09-24 | 61.31 | 61.60 | 61.22 | 61.55 | -0.158% | 5,606 | +0.269% |
| 2026-09-23 | 61.89 | 61.89 | 61.65 | 61.65 | -0.818% | 16,746 | +0.110% |
| 2026-09-22 | 62.25 | 62.25 | 62.03 | 62.16 | -0.035% | 8,050 | -0.709% |
| 2026-09-21 | 61.64 | 62.22 | 61.64 | 62.18 | +1.568% | 7,531 | -0.743% |
| 2026-09-18 | 61.19 | 61.22 | 60.95 | 61.22 | -0.196% | 5,634 | +0.813% |
| 2026-09-17 | 61.18 | 61.38 | 61.18 | 61.34 | +1.204% | 14,215 | +0.616% |
| 2026-09-16 | 61.00 | 61.17 | 60.35 | 60.61 | -0.451% | 15,580 | +1.828% |
| 2026-09-15 | 60.89 | 60.94 | 60.88 | 60.88 | -0.524% | 2,931 | +1.368% |
| 2026-09-14 | 61.22 | 61.40 | 61.10 | 61.21 | -0.647% | 6,025 | +0.837% |
| 2026-09-11 | 61.58 | 61.78 | 61.58 | 61.60 | +0.924% | 3,329 | +0.185% |
| 2026-09-10 | 61.18 | 61.18 | 61.03 | 61.04 | -0.592% | 2,712 | +1.110% |
| 2026-09-09 | 61.69 | 61.69 | 61.32 | 61.40 | -0.478% | 12,585 | +0.512% |
| 2026-09-08 | 62.01 | 62.01 | 61.70 | 61.70 | -0.428% | 2,047 | +0.031% |
| 2026-09-04 | 62.00 | 62.07 | 61.91 | 61.96 | -0.339% | 2,570 | -0.397% |
| 2026-09-03 | 61.73 | 62.18 | 61.73 | 62.17 | +1.163% | 4,344 | -0.735% |
| 2026-09-02 | 61.22 | 61.52 | 61.19 | 61.46 | +0.499% | 3,256 | +0.419% |
| 2026-09-01 | 61.37 | 61.37 | 61.11 | 61.16 | -0.805% | 2,027 | +0.920% |
| 2026-08-31 | 61.59 | 61.67 | 61.47 | 61.65 | -0.252% | 64,652 | +0.108% |
| 2026-08-28 | 61.99 | 62.17 | 61.74 | 61.81 | -0.295% | 3,843 | -0.144% |
| 2026-08-27 | 61.81 | 61.99 | 61.79 | 61.99 | +0.754% | 3,738 | -0.439% |
| 2026-08-26 | 61.49 | 61.53 | 61.39 | 61.53 | +0.039% | 8,231 | +0.312% |
| 2026-08-25 | 61.41 | 61.52 | 61.32 | 61.50 | +0.264% | 9,855 | +0.351% |
| 2026-08-24 | 61.46 | 61.46 | 61.27 | 61.34 | -0.341% | 2,415 | +0.616% |
| 2026-08-21 | 61.46 | 61.57 | 61.45 | 61.55 | +0.441% | 3,448 | +0.273% |
| 2026-08-20 | 61.49 | 61.75 | 61.28 | 61.28 | -0.825% | 4,986 | +0.715% |
| 2026-08-19 | 61.99 | 61.99 | 61.73 | 61.79 | +0.175% | 5,959 | -0.117% |
| 2026-08-18 | 61.92 | 64.50 | 61.61 | 61.68 | -0.784% | 8,597 | +0.058% |
| 2026-08-17 | 62.58 | 62.58 | 62.17 | 62.17 | -0.386% | 5,979 | -0.726% |
| 2026-08-14 | 62.59 | 62.61 | 62.37 | 62.41 | -0.224% | 11,088 | -1.109% |
| 2026-08-13 | 62.63 | 62.65 | 62.47 | 62.55 | +0.708% | 9,377 | -1.330% |
| 2026-08-12 | 62.03 | 62.15 | 62.01 | 62.11 | +0.307% | 3,639 | -0.631% |
| 2026-08-11 | 61.96 | 62.00 | 61.83 | 61.92 | -0.046% | 30,850 | -0.326% |
| 2026-08-10 | 62.00 | 62.05 | 61.93 | 61.95 | -0.152% | 4,685 | -0.372% |
| 2026-08-07 | 61.93 | 62.04 | 61.90 | 62.04 | +0.689% | 5,830 | -0.524% |
| 2026-08-06 | 61.72 | 61.84 | 61.62 | 61.62 | -0.415% | 5,833 | +0.161% |
| 2026-08-05 | 62.36 | 62.36 | 61.75 | 61.88 | -0.346% | 14,571 | -0.254% |
| 2026-08-04 | 60.93 | 62.11 | 60.93 | 62.09 | +2.046% | 9,198 | -0.599% |
| 2026-08-03 | 60.12 | 60.93 | 60.12 | 60.84 | +1.292% | 4,392 | +1.435% |
| 2026-07-31 | 59.81 | 60.07 | 59.50 | 60.07 | +0.908% | 6,031 | +2.746% |
| 2026-07-30 | 59.04 | 59.64 | 59.00 | 59.53 | +1.810% | 11,951 | +3.678% |
| 2026-07-29 | 59.53 | 59.53 | 58.47 | 58.47 | -1.681% | 7,119 | +5.555% |
| 2026-07-28 | 59.46 | 59.56 | 59.17 | 59.47 | +0.147% | 5,450 | +3.780% |
| 2026-07-27 | 60.01 | 60.01 | 59.22 | 59.38 | -0.041% | 19,822 | +3.933% |
| 2026-07-24 | 59.40 | 59.76 | 59.29 | 59.41 | +0.084% | 7,045 | +3.890% |
| 2026-07-23 | 59.63 | 59.74 | 59.30 | 59.36 | -1.472% | 5,850 | +3.977% |
| 2026-07-22 | 60.28 | 60.37 | 60.20 | 60.24 | -0.019% | 3,083 | +2.447% |
| 2026-07-21 | 60.19 | 60.29 | 59.91 | 60.25 | +1.120% | 3,231 | +2.428% |
| 2026-07-20 | 60.03 | 60.14 | 59.56 | 59.59 | -0.373% | 17,171 | +3.575% |
| 2026-07-17 | 59.91 | 60.01 | 59.77 | 59.81 | -0.818% | 2,183 | +3.189% |
| 2026-07-16 | 60.43 | 60.63 | 60.16 | 60.30 | -0.579% | 5,794 | +2.345% |
| 2026-07-15 | 60.74 | 60.74 | 60.36 | 60.66 | +0.281% | 5,366 | +1.752% |
| 2026-07-14 | 60.62 | 66.50 | 60.30 | 60.48 | +0.400% | 2,718 | +2.038% |
| 2026-07-13 | 60.57 | 60.57 | 60.21 | 60.24 | -0.813% | 3,292 | +2.447% |
| 2026-07-10 | 60.60 | 60.78 | 60.60 | 60.74 | +0.547% | 4,819 | +1.614% |
| 2026-07-09 | 60.22 | 60.48 | 60.12 | 60.41 | +0.838% | 13,186 | +2.170% |
| 2026-07-08 | 59.81 | 59.91 | 59.48 | 59.91 | -0.192% | 8,595 | +3.026% |
| 2026-07-07 | 60.18 | 60.19 | 59.92 | 60.02 | -0.399% | 3,563 | +2.828% |
| 2026-07-06 | 60.08 | 60.34 | 60.05 | 60.26 | +0.906% | 10,088 | +2.417% |
| 2026-07-02 | 60.17 | 60.17 | 59.45 | 59.72 | -0.212% | 3,637 | +3.346% |
| 2026-07-01 | 59.98 | 60.14 | 59.83 | 59.85 | -0.417% | 5,637 | +3.126% |
| 2026-06-30 | 59.51 | 60.15 | 59.51 | 60.10 | +0.822% | 15,785 | +2.696% |
| 2026-06-29 | 59.21 | 59.63 | 59.20 | 59.61 | +1.090% | 4,954 | +3.540% |
| 2026-06-26 | 58.89 | 59.17 | 58.89 | 58.96 | -0.498% | 8,441 | +4.669% |
| 2026-06-25 | 59.32 | 59.61 | 59.19 | 59.26 | +0.144% | 6,158 | +4.148% |
| 2026-06-24 | 59.60 | 59.63 | 59.13 | 59.17 | -0.634% | 2,668 | +4.298% |
| 2026-06-23 | 59.65 | 59.85 | 59.32 | 59.55 | -1.339% | 5,651 | +3.637% |
| 2026-06-22 | 60.61 | 60.72 | 60.26 | 60.36 | -0.307% | 42,551 | +2.249% |
| 2026-06-18 | 60.54 | 60.60 | 60.29 | 60.55 | +1.290% | 4,347 | +1.935% |
| 2026-06-17 | 60.57 | 60.69 | 59.76 | 59.77 | -1.336% | 7,548 | +3.250% |
| 2026-06-16 | 60.82 | 60.87 | 60.58 | 60.58 | -0.482% | 280,199 | +1.871% |
| 2026-06-15 | 60.78 | 61.11 | 59.73 | 60.88 | +1.520% | 16,369 | +1.380% |
| 2026-06-12 | 59.74 | 60.05 | 59.73 | 59.97 | +0.582% | 9,073 | +2.921% |
| 2026-06-11 | 58.69 | 59.62 | 58.59 | 59.62 | +1.791% | 4,931 | +3.521% |
| 2026-06-10 | 59.06 | 59.54 | 58.57 | 58.57 | -1.356% | 12,160 | +5.375% |
| 2026-06-09 | 60.00 | 62.09 | 58.37 | 59.38 | -0.429% | 4,315 | +3.945% |
| 2026-06-08 | 59.91 | 60.09 | 59.63 | 59.63 | +0.167% | 7,714 | +3.499% |
| 2026-06-05 | 60.40 | 60.42 | 59.53 | 59.53 | -2.716% | 5,016 | +3.672% |
| 2026-06-04 | 60.58 | 61.24 | 60.58 | 61.19 | +0.495% | 4,732 | +0.856% |
| 2026-06-03 | 61.30 | 61.30 | 60.83 | 60.89 | -0.689% | 5,026 | +1.355% |
| 2026-06-02 | 60.98 | 61.31 | 60.98 | 61.31 | +0.623% | 5,124 | +0.657% |
| 2026-06-01 | 60.87 | 61.16 | 60.81 | 60.94 | +0.021% | 8,853 | +1.284% |
| 2026-05-29 | 60.80 | 60.97 | 60.80 | 60.92 | +0.298% | 203,147 | +1.305% |
| 2026-05-28 | 60.35 | 60.79 | 60.35 | 60.74 | +0.583% | 5,421 | +1.607% |
| 2026-05-27 | 60.42 | 60.42 | 60.24 | 60.39 | +0.009% | 5,615 | +2.199% |
| 2026-05-26 | 60.44 | 60.52 | 60.28 | 60.38 | +0.652% | 6,273 | +2.208% |
| 2026-05-22 | 59.98 | 60.24 | 59.98 | 59.99 | +0.687% | 9,167 | +2.874% |
| 2026-05-21 | 59.30 | 59.64 | 59.24 | 59.58 | +0.372% | 3,767 | +3.582% |
| 2026-05-20 | 58.89 | 59.36 | 58.89 | 59.36 | +0.974% | 3,088 | +3.967% |
| 2026-05-19 | 58.79 | 59.03 | 58.58 | 58.79 | -0.388% | 6,251 | +4.980% |
| 2026-05-18 | 59.24 | 59.24 | 58.69 | 59.02 | -0.178% | 7,260 | +4.573% |
| 2026-05-15 | 59.26 | 59.34 | 59.12 | 59.12 | -1.245% | 5,209 | +4.387% |
| 2026-05-14 | 59.71 | 60.00 | 59.69 | 59.87 | +0.774% | 24,766 | +3.087% |
| 2026-05-13 | 59.19 | 59.47 | 59.09 | 59.41 | +0.634% | 6,956 | +3.885% |
| 2026-05-12 | 58.90 | 59.04 | 58.50 | 59.04 | -0.243% | 5,325 | +4.543% |
| 2026-05-11 | 59.18 | 68.06 | 58.82 | 59.18 | +0.396% | 10,678 | +4.288% |
| 2026-05-08 | 58.79 | 58.97 | 58.79 | 58.95 | +0.829% | 2,313 | +4.702% |
| 2026-05-07 | 58.89 | 58.89 | 58.46 | 58.46 | -0.516% | 1,888 | +5.569% |
| 2026-05-06 | 58.31 | 58.77 | 58.31 | 58.77 | +1.503% | 5,272 | +5.025% |
| 2026-05-05 | 57.77 | 58.04 | 57.77 | 57.89 | +0.827% | 9,741 | +6.604% |
| 2026-05-04 | 57.66 | 57.66 | 57.20 | 57.42 | -0.459% | 9,464 | +7.485% |
| 2026-05-01 | 57.70 | 57.92 | 57.68 | 57.68 | +0.276% | 3,916 | +6.991% |
| 2026-04-30 | 56.92 | 57.53 | 56.92 | 57.53 | +1.378% | 6,849 | +7.287% |
| 2026-04-29 | 56.80 | 56.80 | 56.57 | 56.74 | +0.026% | 7,679 | +8.765% |
| 2026-04-28 | 56.83 | 56.83 | 56.58 | 56.73 | -0.393% | 4,477 | +8.793% |
| 2026-04-27 | 56.90 | 56.99 | 56.75 | 56.95 | +0.078% | 6,204 | +8.365% |
| 2026-04-24 | 56.76 | 56.93 | 56.76 | 56.91 | +0.678% | 7,936 | +8.450% |
| 2026-04-23 | 56.63 | 56.80 | 55.65 | 56.53 | -0.131% | 70,237 | +9.186% |
| 2026-04-22 | 56.44 | 56.60 | 56.44 | 56.60 | +0.980% | 5,688 | +9.043% |
| 2026-04-21 | 56.56 | 56.65 | 56.05 | 56.05 | -0.450% | 4,231 | +10.112% |
| 2026-04-20 | 56.29 | 56.36 | 56.25 | 56.30 | -0.176% | 8,793 | +9.616% |
| 2026-04-17 | 56.15 | 56.55 | 56.11 | 56.40 | +1.254% | 2,590 | +9.423% |
| 2026-04-16 | 55.55 | 55.70 | 55.55 | 55.70 | +0.347% | 5,506 | +10.795% |
| 2026-04-15 | 55.23 | 55.51 | 55.23 | 55.51 | +0.844% | 5,038 | +11.180% |
| 2026-04-14 | 54.64 | 55.06 | 54.64 | 55.05 | +1.167% | 5,307 | +12.119% |
| 2026-04-13 | 53.88 | 54.41 | 53.87 | 54.41 | +0.977% | 3,335 | +13.427% |
| 2026-04-10 | 54.00 | 54.00 | 53.81 | 53.89 | -0.101% | 4,804 | +14.535% |
| 2026-04-09 | 53.58 | 53.99 | 53.44 | 53.94 | +0.733% | 8,847 | +14.419% |
| 2026-04-08 | 53.60 | 53.62 | 53.36 | 53.55 | +2.405% | 9,656 | +15.258% |
| 2026-04-07 | 52.07 | 52.29 | 51.84 | 52.29 | +0.122% | 9,484 | +18.030% |
| 2026-04-06 | 51.95 | 52.23 | 51.95 | 52.23 | +0.416% | 29,500 | +18.174% |
| 2026-04-02 | 51.40 | 52.01 | 51.40 | 52.01 | +0.172% | 5,113 | +18.666% |
| 2026-04-01 | 51.79 | 52.22 | 51.79 | 51.92 | +0.588% | 12,374 | +18.870% |
| 2026-03-31 | 50.99 | 51.62 | 50.89 | 51.62 | +2.844% | 10,194 | +19.568% |
| 2026-03-30 | 50.97 | 50.97 | 50.02 | 50.19 | -0.614% | 5,634 | +22.969% |
| 2026-03-27 | 51.01 | 51.01 | 50.39 | 50.50 | -1.540% | 11,603 | +22.214% |
| 2026-03-26 | 51.58 | 51.74 | 51.28 | 51.29 | -1.495% | 11,175 | +20.331% |
| 2026-03-25 | 52.24 | 52.24 | 52.05 | 52.07 | +0.555% | 2,885 | +18.532% |
| 2026-03-24 | 51.47 | 52.09 | 51.47 | 51.78 | -0.383% | 11,300 | +19.190% |
| 2026-03-23 | 52.16 | 52.42 | 51.78 | 51.98 | +1.248% | 6,135 | +18.734% |
| 2026-03-20 | 52.14 | 52.14 | 51.23 | 51.34 | -1.882% | 6,688 | +20.216% |
| 2026-03-19 | 52.05 | 52.32 | 51.99 | 52.32 | -0.145% | 2,567 | +17.954% |
| 2026-03-18 | 52.93 | 52.93 | 52.39 | 52.40 | -1.393% | 6,671 | +17.782% |
| 2026-03-17 | 53.35 | 53.35 | 53.12 | 53.14 | +0.245% | 2,646 | +16.142% |
| 2026-03-16 | 53.01 | 53.10 | 52.85 | 53.01 | +0.991% | 1,946 | +16.427% |
| 2026-03-13 | 53.18 | 53.18 | 52.48 | 52.49 | -0.455% | 4,837 | +17.580% |
| 2026-03-12 | 53.06 | 53.06 | 52.73 | 52.73 | -1.443% | 6,966 | +17.045% |
| 2026-03-11 | 53.56 | 53.58 | 53.24 | 53.50 | +0.082% | 7,316 | +15.356% |
| 2026-03-10 | 53.38 | 54.01 | 53.32 | 53.46 | -0.134% | 3,024 | +15.451% |
| 2026-03-09 | 52.42 | 53.54 | 52.42 | 53.53 | +0.814% | 4,933 | +15.296% |
| 2026-03-06 | 52.99 | 53.31 | 52.99 | 53.10 | -1.396% | 2,461 | +16.234% |
| 2026-03-05 | 53.98 | 54.14 | 53.44 | 53.85 | -0.647% | 7,644 | +14.611% |
| 2026-03-04 | 53.71 | 54.25 | 53.71 | 54.20 | +0.876% | 3,687 | +13.869% |
| 2026-03-03 | 53.37 | 53.92 | 53.08 | 53.73 | -1.132% | 3,922 | +14.867% |
| 2026-03-02 | 53.63 | 54.43 | 53.63 | 54.34 | +0.212% | 3,449 | +13.567% |
| 2026-02-27 | 54.14 | 54.23 | 54.04 | 54.23 | -0.331% | 2,910 | +13.808% |
| 2026-02-26 | 54.34 | 54.52 | 54.29 | 54.41 | -0.766% | 8,918 | +13.431% |
| 2026-02-25 | 54.62 | 54.87 | 54.61 | 54.83 | +0.796% | 6,822 | +12.562% |
| 2026-02-24 | 54.20 | 54.46 | 54.15 | 54.40 | +0.624% | 208,220 | +13.458% |
| 2026-02-23 | 54.01 | 54.17 | 53.94 | 54.06 | -0.862% | 2,941 | +14.166% |
| 2026-02-20 | 54.23 | 54.54 | 54.23 | 54.53 | +0.535% | 4,851 | +13.182% |
| 2026-02-19 | 54.08 | 54.24 | 54.02 | 54.24 | -0.405% | 4,098 | +13.787% |
| 2026-02-18 | 54.36 | 54.64 | 54.36 | 54.46 | +0.581% | 4,450 | +13.326% |
| 2026-02-17 | 54.02 | 54.22 | 53.61 | 54.15 | -0.063% | 1,898 | +13.985% |
| 2026-02-13 | 54.03 | 54.48 | 53.84 | 54.18 | +0.213% | 4,864 | +13.913% |
| 2026-02-12 | 55.04 | 55.06 | 54.06 | 54.06 | -1.689% | 5,594 | +14.155% |
| 2026-02-11 | 55.17 | 55.17 | 54.93 | 54.99 | +0.152% | 16,653 | +12.227% |
| 2026-02-10 | 55.15 | 55.20 | 54.91 | 54.91 | -0.200% | 7,969 | +12.398% |
| 2026-02-09 | 54.99 | 55.09 | 54.94 | 55.02 | +0.585% | 3,544 | +12.174% |
| 2026-02-06 | 53.96 | 54.80 | 53.96 | 54.70 | +2.195% | 6,958 | +12.830% |
| 2026-02-05 | 53.62 | 53.62 | 53.53 | 53.53 | -1.281% | 2,076 | +15.306% |
| 2026-02-04 | 54.49 | 54.56 | 53.94 | 54.22 | -0.197% | 8,654 | +13.829% |
| 2026-02-03 | 54.45 | 54.45 | 54.02 | 54.33 | -0.664% | 7,244 | +13.604% |
| 2026-02-02 | 54.21 | 54.79 | 54.21 | 54.69 | +0.576% | 3,805 | +12.850% |
| 2026-01-30 | 54.30 | 54.38 | 54.08 | 54.38 | -0.317% | 7,512 | +13.500% |
| 2026-01-29 | 54.61 | 54.61 | 53.88 | 54.55 | -0.146% | 7,202 | +13.140% |
| 2026-01-28 | 54.81 | 54.81 | 54.51 | 54.63 | +0.055% | 14,414 | +12.974% |
| 2026-01-27 | 54.44 | 54.64 | 54.36 | 54.60 | +0.645% | 12,999 | +13.036% |
| 2026-01-26 | 54.14 | 54.31 | 54.14 | 54.25 | +0.687% | 4,973 | +13.766% |
| 2026-01-23 | 53.84 | 54.00 | 53.84 | 53.88 | -0.074% | 6,799 | +14.547% |
| 2026-01-22 | 53.94 | 54.05 | 53.86 | 53.92 | +0.672% | 4,356 | +14.462% |
| 2026-01-21 | 53.20 | 55.00 | 53.20 | 53.56 | +0.999% | 4,943 | +15.231% |
| 2026-01-20 | 53.36 | 53.57 | 52.97 | 53.03 | -2.086% | 10,953 | +16.383% |
| 2026-01-16 | 54.17 | 54.25 | 54.16 | 54.16 | +0.148% | 4,914 | +13.955% |
| 2026-01-15 | 54.30 | 54.40 | 54.08 | 54.08 | +0.260% | 5,891 | +14.123% |
| 2026-01-14 | 53.82 | 53.94 | 53.62 | 53.94 | -0.167% | 6,935 | +14.420% |
| 2026-01-13 | 54.19 | 54.19 | 54.02 | 54.03 | -0.148% | 7,175 | +14.229% |
| 2026-01-12 | 53.85 | 54.12 | 53.85 | 54.11 | +0.009% | 7,541 | +14.060% |
| 2026-01-09 | 53.86 | 54.16 | 53.75 | 54.10 | +0.754% | 11,012 | +14.071% |
| 2026-01-08 | 53.55 | 53.76 | 53.51 | 53.70 | -0.019% | 11,255 | +14.931% |
| 2026-01-07 | 53.94 | 53.94 | 53.71 | 53.71 | -0.389% | 38,839 | +14.910% |
| 2026-01-06 | 53.60 | 53.94 | 53.60 | 53.92 | +0.625% | 106,792 | +14.462% |
| 2026-01-05 | 53.47 | 53.72 | 53.36 | 53.59 | +0.687% | 4,910 | +15.178% |
| 2026-01-02 | 53.33 | 53.48 | 53.05 | 53.22 | +0.132% | 3,233 | +15.969% |
| 2025-12-31 | 53.38 | 53.38 | 53.15 | 53.15 | -0.667% | 11,618 | +16.122% |
| 2025-12-30 | 53.54 | 53.57 | 53.48 | 53.51 | -0.058% | 6,339 | +15.348% |
| 2025-12-29 | 53.58 | 53.61 | 53.47 | 53.54 | -0.395% | 3,683 | +15.280% |
| 2025-12-26 | 53.73 | 53.76 | 53.70 | 53.75 | +0.014% | 1,495 | +14.825% |
| 2025-12-24 | 53.66 | 53.78 | 53.64 | 53.74 | +0.267% | 5,689 | +14.842% |
| 2025-12-23 | 53.20 | 53.64 | 53.20 | 53.60 | +0.503% | 5,199 | +15.149% |
| 2025-12-22 | 53.15 | 53.35 | 53.15 | 53.33 | +0.635% | 3,441 | +15.728% |
| 2025-12-19 | 53.00 | 53.04 | 52.93 | 52.99 | +0.155% | 1,668 | +16.463% |
| 2025-12-18 | 53.14 | 53.14 | 52.89 | 52.91 | +0.707% | 3,997 | +16.643% |
| 2025-12-17 | 53.14 | 53.14 | 52.54 | 52.54 | -1.129% | 5,662 | +17.468% |
| 2025-12-16 | 52.94 | 53.14 | 52.81 | 53.14 | -0.262% | 3,695 | +16.143% |
| 2025-12-15 | 53.53 | 53.53 | 53.24 | 53.28 | +0.003% | 11,225 | +15.839% |
| 2025-12-12 | 53.16 | 53.48 | 53.04 | 53.28 | -1.195% | 6,807 | +15.842% |
| 2025-12-11 | 53.76 | 53.92 | 53.56 | 53.92 | -0.015% | 10,195 | +14.458% |
| 2025-12-10 | 53.49 | 53.95 | 53.45 | 53.93 | +0.845% | 4,637 | +14.441% |
| 2025-12-09 | 53.57 | 53.60 | 53.48 | 53.48 | +0.074% | 4,466 | +15.408% |
| 2025-12-08 | 53.53 | 53.58 | 53.43 | 53.44 | -0.258% | 5,193 | +15.494% |
| 2025-12-05 | 53.66 | 53.78 | 53.58 | 53.58 | +0.105% | 4,676 | +15.196% |
| 2025-12-04 | 53.54 | 53.58 | 53.39 | 53.52 | +0.117% | 7,920 | +15.317% |
| 2025-12-03 | 53.21 | 53.55 | 53.15 | 53.46 | +0.553% | 5,476 | +15.452% |
| 2025-12-02 | 53.26 | 53.32 | 52.94 | 53.16 | +0.302% | 6,042 | +16.090% |
| 2025-12-01 | 52.97 | 53.25 | 52.97 | 53.00 | -0.417% | 7,123 | +16.441% |
| 2025-11-28 | 53.06 | 53.23 | 53.01 | 53.23 | +0.491% | 5,498 | +15.955% |
| 2025-11-26 | 52.79 | 53.05 | 52.79 | 52.97 | +0.800% | 2,045 | +16.525% |
| 2025-11-25 | 52.08 | 52.55 | 51.94 | 52.55 | +0.845% | 4,774 | +17.457% |
| 2025-11-24 | 51.78 | 52.15 | 51.76 | 52.10 | +1.522% | 4,770 | +18.449% |
| 2025-11-21 | 51.18 | 51.79 | 50.82 | 51.32 | +0.919% | 3,677 | +20.252% |
| 2025-11-20 | 52.52 | 52.52 | 50.86 | 50.86 | -1.646% | 4,387 | +21.358% |
| 2025-11-19 | 51.89 | 51.94 | 51.59 | 51.71 | +0.218% | 41,126 | +19.361% |
| 2025-11-18 | 51.59 | 51.87 | 51.38 | 51.59 | -0.553% | 5,289 | +19.621% |
| 2025-11-17 | 52.55 | 52.55 | 51.70 | 51.88 | -1.035% | 7,191 | +18.959% |
| 2025-11-14 | 52.16 | 52.70 | 52.07 | 52.42 | +0.046% | 6,382 | +17.728% |
| 2025-11-13 | 52.98 | 52.98 | 52.30 | 52.40 | -1.708% | 2,709 | +17.782% |
| 2025-11-12 | 53.24 | 53.31 | 53.23 | 53.31 | +0.029% | 2,122 | +15.770% |
| 2025-11-11 | 53.08 | 53.33 | 53.05 | 53.30 | +0.263% | 2,143 | +15.804% |
| 2025-11-10 | 52.97 | 53.21 | 52.73 | 53.16 | +1.529% | 6,398 | +16.108% |
| 2025-11-07 | 52.15 | 52.36 | 51.72 | 52.36 | +0.070% | 2,597 | +17.883% |
| 2025-11-06 | 52.86 | 52.86 | 52.22 | 52.32 | -1.121% | 7,154 | +17.966% |
| 2025-11-05 | 52.73 | 53.13 | 52.73 | 52.91 | +0.547% | 10,163 | +16.644% |
| 2025-11-04 | 53.02 | 53.02 | 52.62 | 52.62 | -1.273% | 3,172 | +17.281% |
| 2025-11-03 | 53.47 | 53.47 | 53.12 | 53.30 | -0.120% | 11,156 | +15.788% |
| 2025-10-31 | 53.31 | 53.41 | 53.18 | 53.37 | +0.434% | 3,697 | +15.649% |
| 2025-10-30 | 53.49 | 53.50 | 53.14 | 53.14 | -0.926% | 8,137 | +16.151% |
| 2025-10-29 | 53.86 | 53.86 | 53.58 | 53.63 | -0.157% | 2,927 | +15.075% |
| 2025-10-28 | 53.75 | 53.80 | 53.56 | 53.72 | +0.241% | 7,242 | +14.894% |
| 2025-10-27 | 53.42 | 53.59 | 53.35 | 53.59 | +1.280% | 6,130 | +15.171% |
| 2025-10-24 | 52.88 | 53.02 | 52.88 | 52.91 | +0.842% | 461,491 | +16.645% |
| 2025-10-23 | 52.30 | 52.54 | 52.30 | 52.47 | +0.510% | 6,305 | +17.628% |
| 2025-10-22 | 52.56 | 52.56 | 52.06 | 52.20 | -0.731% | 3,736 | +18.228% |
| 2025-10-21 | 52.57 | 52.66 | 52.54 | 52.59 | +0.008% | 16,178 | +17.363% |
| 2025-10-20 | 52.42 | 52.58 | 52.42 | 52.58 | +1.033% | 3,219 | +17.372% |
| 2025-10-17 | 51.77 | 52.08 | 51.70 | 52.05 | +0.570% | 6,977 | +18.584% |
| 2025-10-16 | 52.40 | 52.40 | 51.68 | 51.75 | -0.572% | 5,922 | +19.260% |
| 2025-10-15 | 52.34 | 52.34 | 51.96 | 52.05 | +0.404% | 2,553 | +18.578% |
| 2025-10-14 | 51.65 | 52.09 | 51.65 | 51.84 | -0.173% | 1,796 | +19.056% |
| 2025-10-13 | 51.68 | 51.98 | 51.68 | 51.93 | +1.597% | 7,008 | +18.851% |
| 2025-10-10 | 52.68 | 52.68 | 51.11 | 51.11 | -2.730% | 4,841 | +20.749% |
| 2025-10-09 | 52.53 | 52.57 | 52.42 | 52.55 | -0.248% | 2,119 | +17.453% |
| 2025-10-08 | 52.54 | 52.68 | 52.41 | 52.68 | +0.510% | 5,097 | +17.161% |
| 2025-10-07 | 52.70 | 52.70 | 52.33 | 52.41 | -0.512% | 6,224 | +17.759% |
| 2025-10-06 | 52.55 | 52.71 | 52.55 | 52.68 | +0.250% | 4,753 | +17.156% |
| 2025-10-03 | 52.74 | 52.80 | 52.53 | 52.55 | -0.006% | 5,348 | +17.450% |
| 2025-10-02 | 52.44 | 52.60 | 52.44 | 52.55 | -0.037% | 61,010 | +17.442% |
| 2025-10-01 | 52.11 | 52.63 | 52.11 | 52.57 | +0.355% | 6,290 | +17.398% |
| 2025-09-30 | 52.03 | 52.39 | 52.03 | 52.39 | +0.452% | 6,948 | +17.815% |
| 2025-09-29 | 52.28 | 52.28 | 52.07 | 52.15 | +0.199% | 3,435 | +18.348% |
| 2025-09-26 | 51.92 | 52.14 | 51.78 | 52.05 | +0.516% | 4,742 | +18.584% |
| 2025-09-25 | 51.80 | 51.90 | 51.54 | 51.78 | -0.412% | 7,914 | +19.195% |
| 2025-09-24 | 52.20 | 52.20 | 51.94 | 51.99 | -0.351% | 6,257 | +18.704% |
| 2025-09-23 | 52.45 | 52.45 | 52.08 | 52.18 | -0.528% | 8,261 | +18.287% |
| 2025-09-22 | 52.15 | 52.47 | 52.15 | 52.45 | +0.445% | 4,237 | +17.662% |
| 2025-09-19 | 52.08 | 52.22 | 51.93 | 52.22 | +0.152% | 1,216 | +18.186% |
| 2025-09-18 | 52.00 | 52.24 | 52.00 | 52.14 | +0.618% | 3,300 | +18.367% |
| 2025-09-17 | 51.91 | 51.91 | 51.52 | 51.82 | -0.104% | 7,578 | +19.098% |
| 2025-09-16 | 51.95 | 51.95 | 51.82 | 51.88 | -0.008% | 3,272 | +18.974% |
| 2025-09-15 | 51.86 | 51.94 | 51.80 | 51.88 | +0.405% | 5,372 | +18.964% |
| 2025-09-12 | 51.61 | 51.74 | 51.61 | 51.67 | +0.030% | 4,438 | +19.446% |
| 2025-09-11 | 51.62 | 51.70 | 51.58 | 51.65 | +0.774% | 2,106 | +19.483% |
| 2025-09-10 | 51.40 | 51.40 | 51.13 | 51.26 | +0.498% | 5,295 | +20.408% |
| 2025-09-09 | 50.90 | 51.00 | 50.79 | 51.00 | +0.474% | 5,542 | +21.008% |
| 2025-09-08 | 50.76 | 50.84 | 50.66 | 50.76 | +0.206% | 2,276 | +21.582% |
| 2025-09-05 | 50.81 | 50.81 | 50.52 | 50.66 | -0.252% | 2,219 | +21.833% |
| 2025-09-04 | 50.49 | 50.79 | 50.49 | 50.79 | +0.858% | 6,828 | +21.526% |
| 2025-09-03 | 50.31 | 50.43 | 50.18 | 50.35 | +0.267% | 19,696 | +22.568% |
| 2025-09-02 | 49.96 | 50.22 | 49.80 | 50.22 | -0.600% | 4,927 | +22.895% |
| 2025-08-29 | 50.68 | 50.68 | 50.49 | 50.52 | -0.690% | 8,631 | +22.158% |
| 2025-08-28 | 50.64 | 50.88 | 50.63 | 50.87 | +0.269% | 9,587 | +21.315% |
| 2025-08-27 | 50.61 | 50.76 | 50.61 | 50.74 | +0.406% | 6,071 | +21.641% |
| 2025-08-26 | 50.37 | 50.53 | 50.31 | 50.53 | +0.300% | 4,251 | +22.135% |
| 2025-08-25 | 50.48 | 50.52 | 50.38 | 50.38 | -0.314% | 6,030 | +22.502% |
| 2025-08-22 | 50.05 | 50.64 | 50.04 | 50.54 | +1.660% | 4,020 | +22.117% |
| 2025-08-21 | 49.73 | 49.87 | 49.64 | 49.71 | -0.381% | 2,187 | +24.145% |
| 2025-08-20 | 49.65 | 49.93 | 49.56 | 49.90 | -0.182% | 20,732 | +23.671% |
| 2025-08-19 | 50.39 | 50.39 | 49.97 | 50.00 | -0.700% | 16,659 | +23.446% |
| 2025-08-18 | 50.35 | 50.36 | 50.26 | 50.35 | -0.162% | 3,014 | +22.582% |
| 2025-08-15 | 50.41 | 50.45 | 50.31 | 50.43 | -0.209% | 23,724 | +22.383% |
| 2025-08-14 | 50.43 | 50.54 | 50.34 | 50.54 | -0.005% | 5,280 | +22.128% |
| 2025-08-13 | 50.52 | 50.56 | 50.33 | 50.54 | +0.363% | 5,469 | +22.122% |
| 2025-08-12 | 50.10 | 50.36 | 50.08 | 50.36 | +1.259% | 10,393 | +22.565% |
| 2025-08-11 | 49.90 | 50.06 | 49.73 | 49.73 | -0.352% | 4,742 | +24.108% |
| 2025-08-08 | 49.74 | 49.94 | 49.74 | 49.90 | +0.676% | 2,929 | +23.671% |
| 2025-08-07 | 49.74 | 49.74 | 49.36 | 49.57 | +0.177% | 7,945 | +24.507% |
| 2025-08-06 | 49.25 | 49.53 | 49.25 | 49.48 | +0.640% | 4,426 | +24.727% |
| 2025-08-05 | 49.25 | 49.25 | 49.17 | 49.17 | -0.267% | 2,906 | +25.526% |
| 2025-08-04 | 49.28 | 49.30 | 49.26 | 49.30 | +1.372% | 1,334 | +25.191% |
| 2025-08-01 | 48.86 | 48.86 | 48.50 | 48.63 | -1.476% | 3,262 | +26.909% |
| 2025-07-31 | 49.93 | 49.93 | 49.36 | 49.36 | -0.492% | 7,607 | +25.035% |
| 2025-07-30 | 49.88 | 49.88 | 49.60 | 49.60 | -0.241% | 2,299 | +24.420% |
| 2025-07-29 | 50.01 | 50.01 | 49.69 | 49.72 | -0.165% | 17,102 | +24.120% |
| 2025-07-28 | 49.95 | 49.95 | 49.77 | 49.81 | -0.038% | 3,663 | +23.915% |
| 2025-07-25 | 49.71 | 49.83 | 49.71 | 49.83 | +0.294% | 2,508 | +23.869% |
| 2025-07-24 | 49.71 | 49.73 | 49.66 | 49.68 | +0.093% | 3,263 | +24.232% |
| 2025-07-23 | 49.40 | 49.64 | 49.40 | 49.63 | +0.636% | 3,670 | +24.348% |
| 2025-07-22 | 49.21 | 49.33 | 49.07 | 49.32 | +0.147% | 6,157 | +25.139% |
| 2025-07-21 | 49.37 | 49.49 | 49.25 | 49.25 | +0.158% | 5,575 | +25.323% |
| 2025-07-18 | 49.26 | 49.26 | 49.09 | 49.17 | -0.021% | 10,401 | +25.521% |
| 2025-07-17 | 48.99 | 49.18 | 48.99 | 49.18 | +0.670% | 5,741 | +25.494% |
| 2025-07-16 | 48.68 | 48.90 | 48.51 | 48.85 | +0.328% | 3,605 | +26.335% |
| 2025-07-15 | 48.93 | 48.93 | 48.69 | 48.69 | -0.321% | 3,797 | +26.749% |
| 2025-07-14 | 48.73 | 48.87 | 48.69 | 48.85 | +0.081% | 3,268 | +26.342% |
| 2025-07-11 | 48.80 | 48.88 | 48.77 | 48.81 | -0.310% | 10,949 | +26.444% |
| 2025-07-10 | 48.74 | 49.04 | 48.74 | 48.96 | +0.300% | 5,240 | +26.052% |
| 2025-07-09 | 48.78 | 48.82 | 48.61 | 48.82 | +0.527% | 3,372 | +26.429% |
| 2025-07-08 | 48.54 | 48.63 | 48.52 | 48.56 | +0.099% | 3,772 | +27.095% |
| 2025-07-07 | 48.68 | 48.68 | 48.41 | 48.51 | -0.855% | 3,087 | +27.221% |
| 2025-07-03 | 48.78 | 48.99 | 48.78 | 48.93 | +0.826% | 4,228 | +26.133% |
| 2025-07-02 | 48.39 | 48.58 | 48.39 | 48.53 | +0.660% | 16,928 | +27.175% |
| 2025-07-01 | 48.18 | 48.23 | 48.11 | 48.21 | -0.028% | 2,757 | +28.014% |
| 2025-06-30 | 48.20 | 48.23 | 48.01 | 48.23 | +0.553% | 2,057 | +27.978% |
| 2025-06-27 | 47.88 | 48.04 | 47.65 | 47.96 | +0.443% | 4,027 | +28.686% |
| 2025-06-26 | 47.57 | 47.75 | 47.56 | 47.75 | +0.880% | 3,184 | +29.257% |
| 2025-06-25 | 47.39 | 47.39 | 47.31 | 47.33 | -0.114% | 2,267 | +30.395% |
| 2025-06-24 | 47.23 | 47.48 | 47.23 | 47.39 | +1.168% | 3,420 | +30.247% |
| 2025-06-23 | 46.53 | 46.84 | 46.36 | 46.84 | +0.900% | 1,442 | +31.768% |
| 2025-06-20 | 46.85 | 46.85 | 46.34 | 46.42 | -0.655% | 1,635 | +32.954% |
| 2025-06-18 | 46.82 | 46.91 | 46.73 | 46.73 | +0.117% | 1,732 | +32.083% |
| 2025-06-17 | 46.92 | 46.99 | 46.67 | 46.67 | -0.788% | 10,723 | +32.237% |
| 2025-06-16 | 47.12 | 47.21 | 47.04 | 47.04 | +1.036% | 4,257 | +31.195% |
| 2025-06-13 | 46.72 | 47.01 | 46.56 | 46.56 | -1.160% | 4,934 | +32.554% |
| 2025-06-12 | 47.05 | 47.15 | 47.03 | 47.11 | +0.356% | 5,163 | +31.016% |
| 2025-06-11 | 47.27 | 47.27 | 46.88 | 46.94 | -0.228% | 5,781 | +31.482% |
| 2025-06-10 | 46.92 | 47.05 | 46.92 | 47.05 | +0.622% | 5,652 | +31.182% |
| 2025-06-09 | 46.73 | 46.82 | 46.70 | 46.76 | +0.283% | 2,471 | +31.998% |
| 2025-06-06 | 46.62 | 46.67 | 46.48 | 46.63 | +1.199% | 2,946 | +32.371% |
| 2025-06-05 | 46.42 | 46.53 | 46.07 | 46.07 | -0.529% | 1,989 | +33.957% |
| 2025-06-04 | 46.37 | 46.45 | 46.29 | 46.32 | -0.044% | 10,189 | +33.248% |
| 2025-06-03 | 46.23 | 46.40 | 46.23 | 46.34 | +0.762% | 4,226 | +33.190% |
| 2025-06-02 | 45.83 | 45.99 | 45.83 | 45.99 | +0.389% | 1,031 | +34.204% |
| 2025-05-30 | 45.74 | 45.86 | 45.37 | 45.81 | -0.002% | 6,071 | +34.726% |
| 2025-05-29 | 45.88 | 45.88 | 45.72 | 45.81 | +0.395% | 7,901 | +34.723% |
| 2025-05-28 | 45.80 | 45.85 | 45.63 | 45.63 | -0.528% | 2,968 | +35.255% |
| 2025-05-27 | 45.61 | 45.87 | 45.61 | 45.87 | +1.952% | 1,513 | +34.541% |
| 2025-05-23 | 44.72 | 45.16 | 44.72 | 44.99 | -0.542% | 2,360 | +37.166% |
| 2025-05-22 | 45.31 | 45.50 | 45.24 | 45.24 | -0.081% | 2,401 | +36.423% |
| 2025-05-21 | 45.77 | 45.94 | 45.27 | 45.28 | -1.587% | 6,894 | +36.313% |
| 2025-05-20 | 46.09 | 46.09 | 46.01 | 46.01 | -0.339% | 2,299 | +34.150% |
| 2025-05-19 | 46.01 | 46.16 | 45.97 | 46.16 | +0.045% | 4,045 | +33.695% |
| 2025-05-16 | 45.85 | 46.14 | 45.85 | 46.14 | +0.661% | 2,822 | +33.755% |
| 2025-05-15 | 45.51 | 45.93 | 45.51 | 45.84 | +0.441% | 9,633 | +34.639% |
| 2025-05-14 | 45.59 | 45.67 | 45.49 | 45.64 | +0.084% | 7,689 | +35.233% |
| 2025-05-13 | 45.56 | 45.70 | 45.52 | 45.60 | +0.895% | 5,976 | +35.346% |
| 2025-05-12 | 45.08 | 45.20 | 44.85 | 45.20 | +3.316% | 7,466 | +36.558% |
| 2025-05-09 | 43.94 | 43.94 | 43.68 | 43.74 | -0.038% | 2,212 | +41.086% |
| 2025-05-08 | 43.55 | 44.10 | 43.55 | 43.76 | +0.729% | 1,528 | +41.032% |
| 2025-05-07 | 43.44 | 43.56 | 43.00 | 43.44 | +0.259% | 15,056 | +42.060% |
| 2025-05-06 | 43.30 | 43.47 | 43.30 | 43.33 | -0.718% | 3,527 | +42.429% |
| 2025-05-05 | 43.68 | 43.90 | 43.65 | 43.65 | -0.649% | 23,643 | +41.406% |
| 2025-05-02 | 43.87 | 44.06 | 43.73 | 43.93 | +1.365% | 4,166 | +40.488% |
| 2025-05-01 | 43.50 | 43.71 | 43.34 | 43.34 | +0.859% | 1,101 | +42.406% |
| 2025-04-30 | 42.27 | 42.97 | 42.27 | 42.97 | -0.177% | 7,043 | +43.630% |
| 2025-04-29 | 42.91 | 43.09 | 42.80 | 43.05 | +0.395% | 5,288 | +43.375% |
| 2025-04-28 | 42.83 | 43.00 | 42.43 | 42.88 | +0.271% | 11,278 | +43.941% |
| 2025-04-25 | 42.51 | 42.76 | 42.36 | 42.76 | +0.696% | 2,327 | +44.331% |
| 2025-04-24 | 41.60 | 42.47 | 41.60 | 42.47 | +2.105% | 1,720 | +45.336% |
| 2025-04-23 | 42.07 | 42.25 | 41.41 | 41.59 | +1.663% | 6,933 | +48.395% |
| 2025-04-22 | 40.70 | 41.00 | 40.70 | 40.91 | +2.454% | 7,031 | +50.863% |
| 2025-04-21 | 40.45 | 40.45 | 39.54 | 39.93 | -2.192% | 4,686 | +54.565% |
| 2025-04-17 | 40.70 | 41.15 | 40.70 | 40.82 | +0.371% | 7,688 | +51.177% |
| 2025-04-16 | 41.09 | 41.25 | 40.67 | 40.67 | -2.284% | 3,025 | +51.738% |
| 2025-04-15 | 41.65 | 41.87 | 41.63 | 41.63 | +0.012% | 2,333 | +48.271% |
| 2025-04-14 | 41.88 | 41.94 | 41.31 | 41.62 | 0.000% | 12,866 | +48.289% |