USPX
Franklin U.S. Equity Index ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:00 PM EDT
67.36USD+0.755%(+0.50)29,504
USPX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 67.38 | 67.57 | 67.28 | 67.34 | +0.718% | 29,504 | 0.000% |
| 2026-10-01 | 66.83 | 66.99 | 66.45 | 66.86 | +0.066% | 44,678 | +0.718% |
| 2026-09-30 | 67.10 | 67.31 | 66.81 | 66.82 | -0.036% | 288,314 | +0.784% |
| 2026-09-29 | 67.06 | 67.06 | 66.74 | 66.84 | -0.462% | 164,369 | +0.748% |
| 2026-09-28 | 67.25 | 67.27 | 66.84 | 67.15 | -0.622% | 744,850 | +0.283% |
| 2026-09-25 | 67.42 | 67.59 | 67.13 | 67.57 | +0.491% | 43,187 | -0.340% |
| 2026-09-24 | 66.91 | 67.31 | 66.85 | 67.24 | +0.103% | 64,231 | +0.149% |
| 2026-09-23 | 67.53 | 67.53 | 67.12 | 67.17 | -0.679% | 30,023 | +0.251% |
| 2026-09-22 | 67.72 | 67.85 | 67.63 | 67.63 | -0.162% | 168,877 | -0.429% |
| 2026-09-21 | 67.20 | 67.82 | 67.20 | 67.74 | +1.629% | 34,946 | -0.590% |
| 2026-09-18 | 66.48 | 66.65 | 66.38 | 66.65 | -0.144% | 41,011 | +1.029% |
| 2026-09-17 | 66.59 | 66.76 | 66.50 | 66.75 | +1.212% | 38,624 | +0.884% |
| 2026-09-16 | 66.47 | 66.58 | 65.65 | 65.95 | -0.385% | 37,161 | +2.106% |
| 2026-09-15 | 66.41 | 66.41 | 66.15 | 66.21 | -0.443% | 53,783 | +1.714% |
| 2026-09-14 | 66.40 | 66.71 | 66.34 | 66.50 | -0.557% | 31,173 | +1.263% |
| 2026-09-11 | 66.92 | 66.98 | 66.80 | 66.87 | +0.834% | 73,283 | +0.699% |
| 2026-09-10 | 66.34 | 66.46 | 66.20 | 66.32 | -0.541% | 32,821 | +1.538% |
| 2026-09-09 | 66.82 | 66.85 | 66.64 | 66.68 | -0.402% | 47,689 | +0.989% |
| 2026-09-08 | 67.23 | 67.28 | 66.95 | 66.95 | -0.600% | 27,952 | +0.583% |
| 2026-09-04 | 67.40 | 67.45 | 67.29 | 67.35 | -0.342% | 29,396 | -0.021% |
| 2026-09-03 | 67.10 | 67.73 | 67.10 | 67.59 | +1.100% | 26,048 | -0.363% |
| 2026-09-02 | 66.66 | 66.98 | 66.62 | 66.85 | +0.504% | 37,109 | +0.733% |
| 2026-09-01 | 66.61 | 66.84 | 66.44 | 66.51 | -0.887% | 41,471 | +1.241% |
| 2026-08-31 | 67.12 | 67.15 | 66.92 | 67.11 | -0.263% | 265,840 | +0.343% |
| 2026-08-28 | 67.54 | 67.81 | 67.19 | 67.29 | -0.272% | 42,560 | +0.079% |
| 2026-08-27 | 67.13 | 67.50 | 67.13 | 67.47 | +0.747% | 29,824 | -0.193% |
| 2026-08-26 | 66.97 | 67.08 | 66.81 | 66.97 | +0.075% | 26,650 | +0.552% |
| 2026-08-25 | 67.03 | 67.03 | 66.83 | 66.92 | +0.330% | 41,701 | +0.628% |
| 2026-08-24 | 66.84 | 66.85 | 66.68 | 66.70 | -0.344% | 29,977 | +0.960% |
| 2026-08-21 | 66.98 | 67.03 | 66.85 | 66.93 | +0.480% | 58,313 | +0.613% |
| 2026-08-20 | 66.98 | 67.15 | 66.59 | 66.61 | -0.841% | 34,490 | +1.096% |
| 2026-08-19 | 67.36 | 67.45 | 67.17 | 67.17 | +0.082% | 23,790 | +0.246% |
| 2026-08-18 | 67.24 | 67.28 | 67.05 | 67.12 | -0.725% | 30,371 | +0.328% |
| 2026-08-17 | 67.81 | 67.86 | 67.61 | 67.61 | -0.486% | 34,706 | -0.399% |
| 2026-08-14 | 68.12 | 68.12 | 67.86 | 67.94 | -0.125% | 141,184 | -0.883% |
| 2026-08-13 | 67.85 | 68.16 | 67.85 | 68.03 | +0.775% | 74,362 | -1.007% |
| 2026-08-12 | 67.71 | 67.71 | 67.45 | 67.50 | +0.198% | 340,561 | -0.240% |
| 2026-08-11 | 67.65 | 67.69 | 67.33 | 67.37 | -0.313% | 26,813 | -0.042% |
| 2026-08-10 | 67.58 | 67.75 | 67.52 | 67.58 | -0.031% | 37,963 | -0.355% |
| 2026-08-07 | 67.45 | 67.64 | 67.41 | 67.60 | +0.622% | 33,773 | -0.386% |
| 2026-08-06 | 67.36 | 67.47 | 67.11 | 67.18 | -0.159% | 32,629 | +0.234% |
| 2026-08-05 | 67.62 | 67.66 | 67.28 | 67.29 | -0.178% | 59,444 | +0.074% |
| 2026-08-04 | 66.55 | 67.57 | 66.54 | 67.41 | +1.789% | 122,536 | -0.104% |
| 2026-08-03 | 65.41 | 66.31 | 65.41 | 66.22 | +1.572% | 40,696 | +1.684% |
| 2026-07-31 | 65.14 | 65.43 | 64.56 | 65.20 | +0.586% | 138,767 | +3.282% |
| 2026-07-30 | 64.26 | 64.83 | 64.26 | 64.82 | +1.631% | 48,917 | +3.888% |
| 2026-07-29 | 64.57 | 64.83 | 63.76 | 63.78 | -1.346% | 51,586 | +5.582% |
| 2026-07-28 | 64.50 | 64.84 | 64.29 | 64.65 | +0.124% | 40,457 | +4.161% |
| 2026-07-27 | 65.11 | 65.11 | 64.31 | 64.57 | +0.015% | 23,565 | +4.290% |
| 2026-07-24 | 64.45 | 64.92 | 64.44 | 64.56 | +0.078% | 22,982 | +4.306% |
| 2026-07-23 | 64.35 | 64.65 | 64.29 | 64.51 | -1.270% | 31,637 | +4.387% |
| 2026-07-22 | 65.27 | 65.51 | 65.26 | 65.34 | -0.138% | 57,625 | +3.061% |
| 2026-07-21 | 65.04 | 65.44 | 65.04 | 65.43 | +0.894% | 37,601 | +2.919% |
| 2026-07-20 | 65.38 | 65.38 | 64.81 | 64.85 | -0.139% | 32,279 | +3.840% |
| 2026-07-17 | 64.73 | 65.28 | 64.73 | 64.94 | -0.946% | 40,261 | +3.696% |
| 2026-07-16 | 66.08 | 66.08 | 65.41 | 65.56 | -0.632% | 27,478 | +2.715% |
| 2026-07-15 | 66.02 | 66.03 | 65.59 | 65.98 | +0.355% | 64,393 | +2.066% |
| 2026-07-14 | 65.60 | 65.87 | 65.60 | 65.74 | +0.388% | 34,948 | +2.428% |
| 2026-07-13 | 65.70 | 65.85 | 65.43 | 65.49 | -0.758% | 51,075 | +2.825% |
| 2026-07-10 | 65.74 | 66.03 | 65.64 | 65.99 | +0.380% | 28,247 | +2.046% |
| 2026-07-09 | 65.47 | 65.75 | 65.47 | 65.74 | +0.844% | 23,805 | +2.434% |
| 2026-07-08 | 65.02 | 65.21 | 64.68 | 65.19 | -0.352% | 38,958 | +3.298% |
| 2026-07-07 | 65.20 | 65.53 | 65.18 | 65.42 | -0.290% | 58,009 | +2.935% |
| 2026-07-06 | 65.32 | 65.79 | 65.27 | 65.61 | +0.644% | 62,490 | +2.637% |
| 2026-07-02 | 65.30 | 65.59 | 64.61 | 65.19 | -0.214% | 30,643 | +3.298% |
| 2026-07-01 | 65.00 | 65.48 | 65.00 | 65.33 | +0.046% | 35,235 | +3.077% |
| 2026-06-30 | 65.03 | 65.35 | 64.94 | 65.30 | +0.849% | 439,017 | +3.124% |
| 2026-06-29 | 63.95 | 64.76 | 63.95 | 64.75 | +1.298% | 33,908 | +4.000% |
| 2026-06-26 | 63.68 | 64.22 | 63.68 | 63.92 | -0.497% | 72,223 | +5.350% |
| 2026-06-25 | 64.62 | 64.62 | 64.06 | 64.24 | -0.017% | 53,875 | +4.827% |
| 2026-06-24 | 64.40 | 64.75 | 64.05 | 64.25 | -0.155% | 37,597 | +4.809% |
| 2026-06-23 | 64.12 | 64.64 | 64.12 | 64.35 | -1.345% | 36,211 | +4.646% |
| 2026-06-22 | 65.54 | 65.56 | 65.06 | 65.23 | -0.431% | 40,656 | +3.239% |
| 2026-06-18 | 65.32 | 65.55 | 65.21 | 65.51 | +1.111% | 47,169 | +2.793% |
| 2026-06-17 | 65.92 | 65.92 | 64.67 | 64.79 | -1.159% | 47,708 | +3.936% |
| 2026-06-16 | 65.94 | 65.99 | 65.55 | 65.55 | -0.561% | 43,333 | +2.731% |
| 2026-06-15 | 65.92 | 66.11 | 65.74 | 65.92 | +1.703% | 36,002 | +2.154% |
| 2026-06-12 | 64.25 | 65.05 | 64.25 | 64.82 | +0.459% | 44,041 | +3.894% |
| 2026-06-11 | 63.61 | 64.62 | 63.53 | 64.52 | +1.718% | 39,109 | +4.371% |
| 2026-06-10 | 64.36 | 64.43 | 63.43 | 63.43 | -1.644% | 50,016 | +6.164% |
| 2026-06-09 | 65.01 | 65.10 | 63.35 | 64.49 | -0.309% | 66,386 | +4.419% |
| 2026-06-08 | 64.95 | 65.16 | 64.61 | 64.69 | +0.248% | 54,040 | +4.096% |
| 2026-06-05 | 65.51 | 65.68 | 64.40 | 64.53 | -2.626% | 32,749 | +4.355% |
| 2026-06-04 | 65.54 | 66.34 | 65.54 | 66.27 | +0.469% | 26,302 | +1.615% |
| 2026-06-03 | 66.17 | 66.18 | 65.94 | 65.96 | -0.752% | 26,710 | +2.091% |
| 2026-06-02 | 66.32 | 66.51 | 66.31 | 66.46 | +0.196% | 24,958 | +1.324% |
| 2026-06-01 | 66.07 | 66.46 | 66.02 | 66.33 | +0.287% | 44,474 | +1.523% |
| 2026-05-29 | 66.23 | 66.23 | 65.98 | 66.14 | +0.303% | 414,142 | +1.814% |
| 2026-05-28 | 65.77 | 65.98 | 65.71 | 65.94 | +0.610% | 151,899 | +2.123% |
| 2026-05-27 | 65.40 | 65.59 | 65.36 | 65.54 | 0.000% | 34,857 | +2.746% |
| 2026-05-26 | 65.57 | 65.71 | 65.39 | 65.54 | +0.599% | 42,825 | +2.746% |
| 2026-05-22 | 65.35 | 65.38 | 65.06 | 65.15 | +0.416% | 28,597 | +3.361% |
| 2026-05-21 | 64.34 | 65.01 | 64.34 | 64.88 | +0.247% | 36,764 | +3.792% |
| 2026-05-20 | 64.15 | 64.80 | 64.15 | 64.72 | +1.097% | 37,523 | +4.048% |
| 2026-05-19 | 64.13 | 64.41 | 63.88 | 64.02 | -0.717% | 57,134 | +5.190% |
| 2026-05-18 | 64.59 | 64.63 | 64.10 | 64.48 | -0.108% | 48,133 | +4.435% |
| 2026-05-15 | 64.63 | 64.92 | 64.53 | 64.55 | -1.164% | 65,379 | +4.322% |
| 2026-05-14 | 65.00 | 65.41 | 65.00 | 65.31 | +0.803% | 70,279 | +3.108% |
| 2026-05-13 | 64.62 | 64.88 | 64.24 | 64.79 | +0.606% | 36,086 | +3.936% |
| 2026-05-12 | 64.12 | 64.42 | 63.88 | 64.40 | -0.140% | 31,477 | +4.565% |
| 2026-05-11 | 64.36 | 64.58 | 64.36 | 64.49 | +0.217% | 54,347 | +4.419% |
| 2026-05-08 | 64.18 | 64.41 | 64.18 | 64.35 | +0.673% | 26,038 | +4.646% |
| 2026-05-07 | 64.16 | 64.32 | 63.77 | 63.92 | -0.343% | 33,987 | +5.350% |
| 2026-05-06 | 63.72 | 64.16 | 63.69 | 64.14 | +1.407% | 33,059 | +4.989% |
| 2026-05-05 | 63.07 | 63.34 | 63.06 | 63.25 | +0.797% | 35,501 | +6.466% |
| 2026-05-04 | 62.93 | 63.09 | 62.55 | 62.75 | -0.397% | 37,255 | +7.315% |
| 2026-05-01 | 63.12 | 63.31 | 63.00 | 63.00 | +0.255% | 55,313 | +6.889% |
| 2026-04-30 | 62.35 | 62.86 | 62.12 | 62.84 | +1.086% | 523,418 | +7.161% |
| 2026-04-29 | 62.09 | 62.20 | 61.90 | 62.16 | -0.008% | 281,778 | +8.325% |
| 2026-04-28 | 62.37 | 62.37 | 61.98 | 62.17 | -0.501% | 21,802 | +8.316% |
| 2026-04-27 | 62.40 | 62.52 | 62.26 | 62.48 | +0.126% | 31,218 | +7.773% |
| 2026-04-24 | 62.38 | 62.43 | 61.96 | 62.40 | +0.702% | 30,129 | +7.908% |
| 2026-04-23 | 61.88 | 62.29 | 61.41 | 61.97 | -0.370% | 40,422 | +8.665% |
| 2026-04-22 | 61.94 | 62.20 | 61.94 | 62.20 | +1.104% | 47,932 | +8.264% |
| 2026-04-21 | 61.98 | 62.16 | 61.47 | 61.52 | -0.619% | 59,705 | +9.459% |
| 2026-04-20 | 62.03 | 62.03 | 61.70 | 61.90 | -0.251% | 91,990 | +8.781% |
| 2026-04-17 | 61.75 | 62.21 | 61.72 | 62.06 | +1.223% | 58,322 | +8.508% |
| 2026-04-16 | 61.22 | 61.39 | 61.06 | 61.31 | +0.212% | 24,146 | +9.835% |
| 2026-04-15 | 60.82 | 61.18 | 60.70 | 61.18 | +0.857% | 27,325 | +10.069% |
| 2026-04-14 | 60.27 | 60.66 | 60.20 | 60.66 | +1.303% | 49,573 | +11.012% |
| 2026-04-13 | 59.32 | 59.93 | 59.31 | 59.88 | +0.961% | 28,209 | +12.458% |
| 2026-04-10 | 59.41 | 59.51 | 59.24 | 59.31 | -0.118% | 40,357 | +13.539% |
| 2026-04-09 | 58.95 | 59.44 | 58.84 | 59.38 | +0.636% | 34,238 | +13.405% |
| 2026-04-08 | 58.76 | 59.07 | 58.73 | 59.01 | +2.466% | 47,893 | +14.126% |
| 2026-04-07 | 57.62 | 57.62 | 57.01 | 57.59 | +0.124% | 40,233 | +16.940% |
| 2026-04-06 | 57.15 | 57.52 | 57.15 | 57.51 | +0.443% | 28,271 | +17.085% |
| 2026-04-02 | 56.57 | 57.38 | 56.57 | 57.26 | 0.000% | 45,002 | +17.604% |
| 2026-04-01 | 57.04 | 57.56 | 57.04 | 57.26 | +0.686% | 36,589 | +17.604% |
| 2026-03-31 | 55.94 | 56.89 | 55.87 | 56.87 | +2.969% | 1,890,168 | +18.410% |
| 2026-03-30 | 55.64 | 55.76 | 54.99 | 55.23 | -0.415% | 59,908 | +21.926% |
| 2026-03-27 | 56.35 | 56.35 | 55.30 | 55.46 | -1.677% | 140,324 | +21.421% |
| 2026-03-26 | 57.17 | 57.20 | 56.35 | 56.41 | -1.783% | 77,821 | +19.384% |
| 2026-03-25 | 57.70 | 57.70 | 57.31 | 57.43 | +0.747% | 21,231 | +17.256% |
| 2026-03-24 | 57.30 | 57.30 | 56.93 | 57.00 | -0.412% | 122,248 | +18.132% |
| 2026-03-23 | 57.55 | 57.88 | 57.20 | 57.24 | +0.943% | 48,765 | +17.645% |
| 2026-03-20 | 57.19 | 57.62 | 56.40 | 56.70 | -1.724% | 34,200 | +18.755% |
| 2026-03-19 | 57.46 | 57.87 | 57.37 | 57.70 | -0.225% | 38,165 | +16.707% |
| 2026-03-18 | 58.37 | 58.55 | 57.80 | 57.83 | -1.381% | 73,225 | +16.445% |
| 2026-03-17 | 58.39 | 58.84 | 58.39 | 58.64 | +0.239% | 268,088 | +14.836% |
| 2026-03-16 | 58.48 | 58.74 | 58.32 | 58.50 | +1.071% | 95,714 | +15.111% |
| 2026-03-13 | 58.62 | 58.72 | 57.82 | 57.88 | -0.652% | 1,900,543 | +16.344% |
| 2026-03-12 | 58.65 | 58.65 | 58.24 | 58.26 | -1.438% | 24,756 | +15.585% |
| 2026-03-11 | 59.24 | 59.30 | 58.91 | 59.11 | -0.135% | 23,103 | +13.923% |
| 2026-03-10 | 59.14 | 59.67 | 59.14 | 59.19 | -0.185% | 29,588 | +13.769% |
| 2026-03-09 | 58.16 | 59.37 | 57.98 | 59.30 | +0.842% | 44,536 | +13.558% |
| 2026-03-06 | 58.94 | 59.08 | 58.56 | 58.80 | -1.259% | 56,520 | +14.514% |
| 2026-03-05 | 59.42 | 59.90 | 59.09 | 59.55 | -0.576% | 25,996 | +13.072% |
| 2026-03-04 | 59.52 | 59.99 | 59.52 | 59.90 | +0.791% | 40,016 | +12.421% |
| 2026-03-03 | 58.98 | 59.55 | 58.59 | 59.43 | -0.950% | 29,060 | +13.310% |
| 2026-03-02 | 59.27 | 60.14 | 59.27 | 60.00 | +0.857% | 43,465 | +12.233% |
| 2026-02-27 | 59.70 | 60.06 | 59.49 | 59.49 | -1.130% | 510,917 | +13.195% |
| 2026-02-26 | 60.49 | 60.49 | 59.83 | 60.17 | -0.644% | 137,019 | +11.916% |
| 2026-02-25 | 60.29 | 60.58 | 60.29 | 60.56 | +0.849% | 19,229 | +11.196% |
| 2026-02-24 | 59.54 | 60.07 | 59.54 | 60.05 | +0.823% | 21,596 | +12.140% |
| 2026-02-23 | 59.80 | 59.80 | 59.41 | 59.56 | -1.073% | 27,018 | +13.062% |
| 2026-02-20 | 60.13 | 60.23 | 59.87 | 60.21 | +0.696% | 29,488 | +11.849% |
| 2026-02-19 | 59.68 | 59.92 | 59.60 | 59.79 | -0.300% | 45,044 | +12.628% |
| 2026-02-18 | 59.94 | 60.24 | 59.88 | 59.97 | +0.520% | 37,767 | +12.289% |
| 2026-02-17 | 59.53 | 59.82 | 59.05 | 59.66 | +0.223% | 30,333 | +12.873% |
| 2026-02-13 | 59.45 | 59.94 | 59.45 | 59.53 | -0.021% | 23,783 | +13.125% |
| 2026-02-12 | 60.38 | 60.67 | 59.50 | 59.54 | -1.587% | 56,675 | +13.100% |
| 2026-02-11 | 60.83 | 60.83 | 60.39 | 60.50 | +0.016% | 28,761 | +11.306% |
| 2026-02-10 | 60.60 | 60.91 | 60.49 | 60.49 | -0.379% | 34,686 | +11.324% |
| 2026-02-09 | 60.19 | 60.82 | 60.19 | 60.72 | +0.487% | 39,398 | +10.903% |
| 2026-02-06 | 59.94 | 60.46 | 59.77 | 60.43 | +2.071% | 60,493 | +11.442% |
| 2026-02-05 | 59.46 | 59.70 | 59.08 | 59.20 | -1.317% | 57,077 | +13.750% |
| 2026-02-04 | 60.35 | 60.35 | 59.76 | 59.99 | -0.564% | 24,584 | +12.252% |
| 2026-02-03 | 60.86 | 60.91 | 59.93 | 60.33 | -0.871% | 35,208 | +11.619% |
| 2026-02-02 | 60.55 | 60.94 | 60.55 | 60.86 | +0.479% | 47,257 | +10.647% |
| 2026-01-30 | 60.55 | 60.73 | 60.22 | 60.57 | -0.493% | 208,088 | +11.177% |
| 2026-01-29 | 61.04 | 61.04 | 60.05 | 60.87 | -0.016% | 37,193 | +10.629% |
| 2026-01-28 | 61.17 | 61.17 | 60.84 | 60.88 | -0.131% | 21,194 | +10.611% |
| 2026-01-27 | 60.76 | 61.02 | 60.75 | 60.96 | +0.470% | 36,330 | +10.466% |
| 2026-01-26 | 60.50 | 60.81 | 60.50 | 60.67 | +0.522% | 40,169 | +10.985% |
| 2026-01-23 | 60.27 | 60.52 | 60.22 | 60.36 | +0.017% | 32,804 | +11.564% |
| 2026-01-22 | 60.44 | 60.49 | 60.19 | 60.35 | +0.634% | 41,917 | +11.582% |
| 2026-01-21 | 59.71 | 60.31 | 59.49 | 59.97 | +1.045% | 50,562 | +12.289% |
| 2026-01-20 | 60.00 | 60.00 | 59.29 | 59.35 | -2.095% | 22,795 | +13.463% |
| 2026-01-16 | 60.90 | 60.90 | 60.49 | 60.62 | -0.016% | 54,546 | +11.085% |
| 2026-01-15 | 61.01 | 61.01 | 60.58 | 60.63 | +0.287% | 33,367 | +11.067% |
| 2026-01-14 | 60.69 | 60.69 | 60.12 | 60.46 | -0.598% | 36,035 | +11.386% |
| 2026-01-13 | 60.99 | 61.02 | 60.62 | 60.82 | -0.148% | 40,859 | +10.720% |
| 2026-01-12 | 60.54 | 60.98 | 60.54 | 60.91 | +0.099% | 12,344 | +10.557% |
| 2026-01-09 | 60.62 | 60.93 | 60.57 | 60.85 | +0.595% | 12,761 | +10.666% |
| 2026-01-08 | 60.39 | 60.49 | 60.29 | 60.49 | -0.017% | 15,304 | +11.324% |
| 2026-01-07 | 60.77 | 60.86 | 60.50 | 60.50 | -0.313% | 200,644 | +11.306% |
| 2026-01-06 | 60.45 | 60.70 | 60.45 | 60.69 | +0.580% | 16,168 | +10.957% |
| 2026-01-05 | 60.38 | 60.46 | 60.28 | 60.34 | +0.684% | 22,196 | +11.601% |
| 2026-01-02 | 60.19 | 60.19 | 59.73 | 59.93 | +0.251% | 28,423 | +12.364% |
| 2025-12-31 | 60.21 | 60.21 | 59.76 | 59.78 | -0.797% | 27,878 | +12.646% |
| 2025-12-30 | 60.31 | 60.37 | 60.25 | 60.26 | -0.116% | 116,920 | +11.749% |
| 2025-12-29 | 61.19 | 61.19 | 60.21 | 60.33 | -0.293% | 77,580 | +11.619% |
| 2025-12-26 | 60.75 | 60.75 | 60.47 | 60.51 | -0.103% | 16,949 | +11.292% |
| 2025-12-24 | 60.38 | 60.57 | 60.38 | 60.57 | +0.331% | 16,814 | +11.177% |
| 2025-12-23 | 60.08 | 60.37 | 60.06 | 60.37 | +0.433% | 30,697 | +11.545% |
| 2025-12-22 | 59.91 | 60.12 | 59.91 | 60.11 | +0.754% | 32,992 | +12.028% |
| 2025-12-19 | 59.72 | 59.87 | 59.55 | 59.66 | +0.101% | 41,912 | +12.873% |
| 2025-12-18 | 59.58 | 59.73 | 59.31 | 59.60 | +1.085% | 18,062 | +12.987% |
| 2025-12-17 | 59.61 | 59.61 | 58.89 | 58.96 | -1.124% | 24,079 | +14.213% |
| 2025-12-16 | 59.58 | 59.73 | 59.27 | 59.63 | -0.218% | 36,043 | +12.930% |
| 2025-12-15 | 60.16 | 60.16 | 59.69 | 59.76 | -0.184% | 19,824 | +12.684% |
| 2025-12-12 | 60.06 | 60.09 | 59.70 | 59.87 | -1.058% | 27,485 | +12.477% |
| 2025-12-11 | 60.15 | 60.52 | 59.91 | 60.51 | +0.290% | 32,892 | +11.287% |
| 2025-12-10 | 59.98 | 60.51 | 59.97 | 60.34 | +0.575% | 19,921 | +11.610% |
| 2025-12-09 | 60.10 | 60.18 | 59.95 | 59.99 | -0.100% | 23,533 | +12.252% |
| 2025-12-08 | 60.21 | 60.21 | 59.92 | 60.05 | -0.348% | 14,949 | +12.140% |
| 2025-12-05 | 60.29 | 60.32 | 60.14 | 60.26 | +0.216% | 18,316 | +11.749% |
| 2025-12-04 | 60.30 | 60.30 | 59.98 | 60.13 | +0.105% | 32,361 | +11.991% |
| 2025-12-03 | 59.78 | 60.14 | 59.77 | 60.07 | +0.295% | 6,547 | +12.109% |
| 2025-12-02 | 59.91 | 59.97 | 59.83 | 59.89 | +0.285% | 18,010 | +12.439% |
| 2025-12-01 | 60.06 | 60.06 | 59.66 | 59.72 | -0.516% | 26,055 | +12.760% |
| 2025-11-28 | 59.80 | 60.03 | 59.80 | 60.03 | +0.519% | 21,804 | +12.177% |
| 2025-11-26 | 59.50 | 59.83 | 59.50 | 59.72 | +0.710% | 56,067 | +12.760% |
| 2025-11-25 | 58.56 | 59.30 | 58.56 | 59.30 | +0.917% | 155,527 | +13.560% |
| 2025-11-24 | 58.26 | 58.80 | 58.13 | 58.76 | +1.681% | 22,497 | +14.602% |
| 2025-11-21 | 57.41 | 58.30 | 57.16 | 57.79 | +0.870% | 28,049 | +16.528% |
| 2025-11-20 | 59.18 | 59.24 | 57.27 | 57.29 | -1.580% | 57,859 | +17.542% |
| 2025-11-19 | 58.09 | 58.54 | 57.90 | 58.21 | +0.345% | 22,005 | +15.685% |
| 2025-11-18 | 58.21 | 58.24 | 57.73 | 58.01 | -0.753% | 79,684 | +16.083% |
| 2025-11-17 | 58.79 | 59.09 | 58.24 | 58.45 | -0.932% | 25,208 | +15.210% |
| 2025-11-14 | 58.92 | 59.30 | 58.50 | 59.00 | -0.034% | 30,608 | +14.136% |
| 2025-11-13 | 59.85 | 59.85 | 58.92 | 59.02 | -1.634% | 26,693 | +14.097% |
| 2025-11-12 | 60.10 | 60.10 | 59.90 | 60.00 | +0.001% | 14,474 | +12.232% |
| 2025-11-11 | 60.00 | 60.05 | 59.66 | 60.00 | +0.200% | 20,640 | +12.233% |
| 2025-11-10 | 59.06 | 59.89 | 59.06 | 59.88 | +1.526% | 23,702 | +12.458% |
| 2025-11-07 | 58.40 | 58.98 | 58.16 | 58.98 | +0.161% | 27,412 | +14.174% |
| 2025-11-06 | 59.70 | 59.70 | 58.88 | 58.88 | -1.166% | 34,591 | +14.358% |
| 2025-11-05 | 59.49 | 59.84 | 59.38 | 59.58 | +0.388% | 18,943 | +13.025% |
| 2025-11-04 | 59.31 | 59.72 | 59.26 | 59.35 | -1.123% | 37,381 | +13.463% |
| 2025-11-03 | 60.18 | 60.27 | 59.82 | 60.02 | +0.029% | 20,398 | +12.188% |
| 2025-10-31 | 60.18 | 60.20 | 59.68 | 60.01 | +0.211% | 415,164 | +12.222% |
| 2025-10-30 | 60.45 | 60.45 | 59.84 | 59.88 | -0.758% | 137,671 | +12.458% |
| 2025-10-29 | 60.55 | 60.56 | 60.18 | 60.34 | -0.104% | 56,315 | +11.606% |
| 2025-10-28 | 60.15 | 60.50 | 60.15 | 60.40 | +0.232% | 55,018 | +11.490% |
| 2025-10-27 | 60.17 | 60.26 | 59.99 | 60.26 | +1.328% | 27,534 | +11.749% |
| 2025-10-24 | 59.51 | 59.65 | 59.47 | 59.47 | +0.677% | 26,145 | +13.234% |
| 2025-10-23 | 58.88 | 59.09 | 58.79 | 59.07 | +0.716% | 16,926 | +14.000% |
| 2025-10-22 | 59.13 | 59.13 | 58.29 | 58.65 | -0.635% | 27,365 | +14.817% |
| 2025-10-21 | 59.16 | 59.18 | 58.93 | 59.02 | -0.008% | 25,266 | +14.087% |
| 2025-10-20 | 58.74 | 59.07 | 58.72 | 59.03 | +0.958% | 27,761 | +14.078% |
| 2025-10-17 | 58.01 | 58.47 | 57.92 | 58.47 | +0.724% | 19,701 | +15.170% |
| 2025-10-16 | 58.59 | 58.71 | 57.84 | 58.05 | -0.563% | 56,960 | +16.003% |
| 2025-10-15 | 58.65 | 58.92 | 58.00 | 58.38 | +0.317% | 23,137 | +15.351% |
| 2025-10-14 | 57.85 | 58.60 | 57.85 | 58.19 | -0.216% | 27,761 | +15.716% |
| 2025-10-13 | 58.04 | 58.48 | 58.01 | 58.32 | +1.656% | 16,599 | +15.466% |
| 2025-10-10 | 59.17 | 59.17 | 57.37 | 57.37 | -2.697% | 25,510 | +17.378% |
| 2025-10-09 | 59.17 | 59.17 | 58.83 | 58.96 | -0.322% | 20,245 | +14.213% |
| 2025-10-08 | 58.87 | 59.16 | 58.87 | 59.15 | +0.600% | 20,289 | +13.845% |
| 2025-10-07 | 59.15 | 59.15 | 58.66 | 58.80 | -0.359% | 8,107 | +14.528% |
| 2025-10-06 | 58.98 | 59.09 | 58.98 | 59.01 | +0.333% | 16,200 | +14.116% |
| 2025-10-03 | 59.00 | 59.11 | 58.81 | 58.81 | -0.061% | 12,883 | +14.497% |
| 2025-10-02 | 58.84 | 58.88 | 58.67 | 58.85 | +0.127% | 40,230 | +14.427% |
| 2025-10-01 | 58.46 | 58.82 | 58.44 | 58.78 | +0.334% | 19,229 | +14.572% |
| 2025-09-30 | 58.30 | 58.58 | 58.22 | 58.58 | +0.378% | 1,331,914 | +14.954% |
| 2025-09-29 | 58.44 | 58.48 | 58.25 | 58.36 | +0.279% | 26,923 | +15.389% |
| 2025-09-26 | 57.95 | 58.35 | 57.90 | 58.20 | +0.593% | 24,273 | +15.712% |
| 2025-09-25 | 57.82 | 57.96 | 57.67 | 57.85 | -0.322% | 13,280 | +16.398% |
| 2025-09-24 | 58.28 | 58.28 | 58.03 | 58.04 | -0.495% | 19,745 | +16.023% |
| 2025-09-23 | 58.69 | 58.70 | 58.23 | 58.33 | -0.594% | 884,611 | +15.449% |
| 2025-09-22 | 58.50 | 58.70 | 58.50 | 58.68 | +0.577% | 20,096 | +14.763% |
| 2025-09-19 | 58.13 | 58.38 | 58.03 | 58.34 | +0.173% | 34,331 | +15.425% |
| 2025-09-18 | 58.21 | 58.37 | 58.15 | 58.24 | +0.509% | 23,557 | +15.625% |
| 2025-09-17 | 58.00 | 58.11 | 57.65 | 57.95 | -0.181% | 15,132 | +16.213% |
| 2025-09-16 | 58.20 | 58.20 | 57.99 | 58.05 | -0.138% | 19,249 | +16.003% |
| 2025-09-15 | 57.94 | 58.13 | 57.94 | 58.13 | +0.571% | 21,285 | +15.844% |
| 2025-09-12 | 57.84 | 57.92 | 57.74 | 57.80 | -0.072% | 42,655 | +16.505% |
| 2025-09-11 | 57.56 | 57.87 | 57.56 | 57.84 | +0.805% | 109,428 | +16.421% |
| 2025-09-10 | 57.60 | 57.60 | 57.24 | 57.38 | +0.227% | 40,215 | +17.358% |
| 2025-09-09 | 57.00 | 57.25 | 57.00 | 57.25 | +0.354% | 33,312 | +17.624% |
| 2025-09-08 | 57.04 | 57.13 | 56.95 | 57.05 | +0.359% | 43,449 | +18.040% |
| 2025-09-05 | 57.30 | 57.30 | 56.59 | 56.84 | -0.317% | 31,455 | +18.464% |
| 2025-09-04 | 56.69 | 57.02 | 56.69 | 57.02 | +0.890% | 86,460 | +18.089% |
| 2025-09-03 | 56.55 | 56.55 | 56.29 | 56.52 | +0.436% | 11,642 | +19.139% |
| 2025-09-02 | 56.54 | 56.54 | 55.83 | 56.28 | -0.617% | 190,655 | +19.658% |
| 2025-08-29 | 56.97 | 56.97 | 56.60 | 56.63 | -0.757% | 493,847 | +18.920% |
| 2025-08-28 | 56.80 | 57.08 | 56.79 | 57.06 | +0.367% | 178,586 | +18.019% |
| 2025-08-27 | 56.73 | 56.88 | 56.70 | 56.85 | +0.307% | 13,478 | +18.452% |
| 2025-08-26 | 56.43 | 56.68 | 56.39 | 56.68 | +0.343% | 16,238 | +18.816% |
| 2025-08-25 | 56.56 | 56.66 | 56.48 | 56.48 | -0.288% | 9,975 | +19.223% |
| 2025-08-22 | 56.14 | 56.77 | 56.13 | 56.65 | +1.552% | 10,306 | +18.880% |
| 2025-08-21 | 55.91 | 55.99 | 55.78 | 55.78 | -0.461% | 8,674 | +20.724% |
| 2025-08-20 | 56.02 | 56.08 | 55.57 | 56.04 | -0.110% | 14,459 | +20.168% |
| 2025-08-19 | 56.46 | 56.54 | 56.10 | 56.10 | -0.787% | 12,737 | +20.036% |
| 2025-08-18 | 56.52 | 56.55 | 56.43 | 56.55 | +0.115% | 22,101 | +19.091% |
| 2025-08-15 | 56.79 | 56.79 | 56.48 | 56.48 | -0.212% | 22,497 | +19.228% |
| 2025-08-14 | 56.56 | 56.67 | 56.46 | 56.60 | -0.076% | 103,152 | +18.975% |
| 2025-08-13 | 56.76 | 56.76 | 56.49 | 56.64 | +0.334% | 18,703 | +18.885% |
| 2025-08-12 | 56.01 | 56.45 | 56.01 | 56.45 | +1.187% | 56,937 | +19.282% |
| 2025-08-11 | 55.99 | 56.12 | 55.79 | 55.79 | -0.319% | 42,412 | +20.698% |
| 2025-08-08 | 55.80 | 56.03 | 55.78 | 55.97 | +0.775% | 39,625 | +20.313% |
| 2025-08-07 | 55.96 | 55.96 | 55.35 | 55.54 | -0.162% | 18,524 | +21.246% |
| 2025-08-06 | 55.34 | 55.66 | 55.24 | 55.63 | +0.834% | 17,746 | +21.050% |
| 2025-08-05 | 55.53 | 55.56 | 55.17 | 55.17 | -0.528% | 34,416 | +22.059% |
| 2025-08-04 | 55.03 | 55.46 | 55.02 | 55.46 | +1.440% | 42,143 | +21.415% |
| 2025-08-01 | 54.84 | 54.91 | 54.61 | 54.68 | -1.716% | 147,901 | +23.163% |
| 2025-07-31 | 56.24 | 56.24 | 55.52 | 55.63 | -0.052% | 600,953 | +21.050% |
| 2025-07-30 | 55.87 | 55.99 | 55.63 | 55.66 | -0.258% | 121,388 | +20.987% |
| 2025-07-29 | 55.95 | 55.95 | 55.75 | 55.80 | -0.286% | 26,504 | +20.675% |
| 2025-07-28 | 56.03 | 56.03 | 55.88 | 55.96 | -0.008% | 6,023 | +20.330% |
| 2025-07-25 | 55.93 | 56.03 | 55.93 | 55.97 | +0.444% | 17,792 | +20.320% |
| 2025-07-24 | 55.83 | 55.89 | 55.72 | 55.72 | +0.080% | 23,613 | +20.854% |
| 2025-07-23 | 55.59 | 55.68 | 55.38 | 55.68 | +0.673% | 13,358 | +20.951% |
| 2025-07-22 | 55.33 | 55.33 | 55.17 | 55.30 | +0.105% | 2,982 | +21.766% |
| 2025-07-21 | 55.45 | 55.52 | 55.24 | 55.24 | +0.138% | 12,607 | +21.894% |
| 2025-07-18 | 55.28 | 55.28 | 55.08 | 55.17 | -0.019% | 2,102 | +22.062% |
| 2025-07-17 | 55.06 | 55.23 | 55.04 | 55.18 | +0.567% | 5,764 | +22.039% |
| 2025-07-16 | 54.83 | 54.89 | 54.51 | 54.87 | +0.269% | 12,598 | +22.731% |
| 2025-07-15 | 55.10 | 55.10 | 54.72 | 54.72 | -0.308% | 8,138 | +23.061% |
| 2025-07-14 | 54.76 | 54.90 | 54.76 | 54.89 | +0.192% | 16,248 | +22.683% |
| 2025-07-11 | 54.75 | 54.87 | 54.75 | 54.78 | -0.392% | 3,883 | +22.918% |
| 2025-07-10 | 54.76 | 55.01 | 54.76 | 55.00 | +0.295% | 2,660 | +22.436% |
| 2025-07-09 | 54.85 | 54.85 | 54.60 | 54.84 | +0.609% | 6,736 | +22.798% |
| 2025-07-08 | 54.62 | 54.62 | 54.50 | 54.51 | -0.062% | 2,889 | +23.545% |
| 2025-07-07 | 54.74 | 54.74 | 54.34 | 54.54 | -0.691% | 6,533 | +23.468% |
| 2025-07-03 | 54.67 | 55.02 | 54.67 | 54.92 | +0.715% | 10,503 | +22.615% |
| 2025-07-02 | 54.27 | 54.53 | 54.27 | 54.53 | +0.461% | 12,019 | +23.492% |
| 2025-07-01 | 54.21 | 54.32 | 54.08 | 54.28 | -0.155% | 22,029 | +24.060% |
| 2025-06-30 | 54.17 | 54.36 | 54.11 | 54.36 | +0.638% | 160,992 | +23.868% |
| 2025-06-27 | 53.90 | 54.05 | 53.67 | 54.02 | +0.464% | 266,016 | +24.658% |
| 2025-06-26 | 53.54 | 53.77 | 53.48 | 53.77 | +0.872% | 23,639 | +25.236% |
| 2025-06-25 | 53.38 | 53.48 | 53.27 | 53.31 | -0.059% | 4,959 | +26.328% |
| 2025-06-24 | 53.14 | 53.39 | 53.14 | 53.34 | +1.191% | 2,128 | +26.253% |
| 2025-06-23 | 52.28 | 52.71 | 52.28 | 52.71 | +0.948% | 7,085 | +27.756% |
| 2025-06-20 | 52.61 | 52.61 | 52.11 | 52.22 | -0.429% | 22,779 | +28.967% |
| 2025-06-18 | 52.61 | 52.68 | 52.44 | 52.44 | -0.057% | 4,486 | +28.413% |
| 2025-06-17 | 52.70 | 52.83 | 52.43 | 52.47 | -0.813% | 13,727 | +28.340% |
| 2025-06-16 | 53.07 | 53.07 | 52.86 | 52.90 | +0.993% | 5,855 | +27.297% |
| 2025-06-13 | 52.61 | 52.70 | 52.35 | 52.38 | -1.188% | 32,435 | +28.561% |
| 2025-06-12 | 52.93 | 53.02 | 52.89 | 53.01 | +0.436% | 86,770 | +27.033% |
| 2025-06-11 | 53.00 | 53.07 | 52.70 | 52.78 | -0.283% | 10,801 | +27.586% |
| 2025-06-10 | 52.73 | 52.97 | 52.73 | 52.93 | +0.475% | 16,095 | +27.225% |
| 2025-06-09 | 52.67 | 52.82 | 52.64 | 52.68 | -0.003% | 14,788 | +27.828% |
| 2025-06-06 | 52.60 | 52.72 | 52.54 | 52.68 | +1.104% | 13,710 | +27.824% |
| 2025-06-05 | 52.39 | 52.62 | 52.11 | 52.11 | -0.558% | 115,089 | +29.235% |
| 2025-06-04 | 52.45 | 52.53 | 52.40 | 52.40 | +0.018% | 276,352 | +28.514% |
| 2025-06-03 | 51.99 | 52.44 | 51.99 | 52.39 | +0.691% | 3,597 | +28.537% |
| 2025-06-02 | 51.66 | 52.03 | 51.54 | 52.03 | +0.560% | 29,402 | +29.425% |
| 2025-05-30 | 51.76 | 51.88 | 51.24 | 51.74 | -0.212% | 171,259 | +30.151% |
| 2025-05-29 | 52.07 | 52.07 | 51.58 | 51.85 | +0.446% | 5,304 | +29.875% |
| 2025-05-28 | 51.88 | 51.99 | 51.62 | 51.62 | -0.482% | 22,851 | +30.453% |
| 2025-05-27 | 51.44 | 51.87 | 51.44 | 51.87 | +1.984% | 5,451 | +29.825% |
| 2025-05-23 | 50.74 | 51.07 | 50.70 | 50.86 | -0.604% | 7,688 | +32.400% |
| 2025-05-22 | 51.35 | 51.47 | 51.17 | 51.17 | -0.078% | 5,754 | +31.601% |
| 2025-05-21 | 51.76 | 52.00 | 51.14 | 51.21 | -1.614% | 17,943 | +31.498% |
| 2025-05-20 | 52.10 | 52.11 | 51.77 | 52.05 | -0.349% | 31,575 | +29.376% |
| 2025-05-19 | 51.70 | 52.23 | 51.70 | 52.23 | +0.098% | 9,945 | +28.924% |
| 2025-05-16 | 51.84 | 52.18 | 51.81 | 52.18 | +0.736% | 10,032 | +29.050% |
| 2025-05-15 | 51.58 | 51.89 | 51.58 | 51.80 | +0.335% | 26,449 | +30.000% |
| 2025-05-14 | 51.59 | 51.69 | 51.46 | 51.63 | +0.130% | 6,739 | +30.436% |
| 2025-05-13 | 51.34 | 51.72 | 51.34 | 51.56 | +0.845% | 8,127 | +30.605% |
| 2025-05-12 | 50.96 | 51.33 | 50.70 | 51.13 | +3.194% | 27,995 | +31.709% |
| 2025-05-09 | 49.80 | 49.81 | 49.45 | 49.55 | +0.072% | 11,158 | +35.916% |
| 2025-05-08 | 49.66 | 49.98 | 49.51 | 49.51 | +0.732% | 3,592 | +36.013% |
| 2025-05-07 | 49.17 | 49.22 | 48.85 | 49.15 | +0.066% | 50,797 | +37.009% |
| 2025-05-06 | 49.06 | 49.23 | 49.06 | 49.12 | -0.661% | 6,944 | +37.100% |
| 2025-05-05 | 49.42 | 49.73 | 49.34 | 49.44 | -0.495% | 5,320 | +36.194% |
| 2025-05-02 | 49.74 | 49.84 | 49.69 | 49.69 | +1.160% | 8,693 | +35.520% |
| 2025-05-01 | 49.12 | 49.37 | 49.09 | 49.12 | +0.987% | 21,432 | +37.093% |
| 2025-04-30 | 47.86 | 48.76 | 47.84 | 48.64 | +0.082% | 3,456,207 | +38.446% |
| 2025-04-29 | 48.20 | 48.73 | 48.20 | 48.60 | +0.399% | 14,435 | +38.560% |
| 2025-04-28 | 48.34 | 48.41 | 47.93 | 48.41 | +0.180% | 9,463 | +39.112% |
| 2025-04-25 | 47.91 | 48.36 | 47.66 | 48.32 | +0.708% | 17,080 | +39.363% |
| 2025-04-24 | 47.20 | 47.98 | 47.20 | 47.98 | +2.020% | 14,116 | +40.350% |
| 2025-04-23 | 47.42 | 47.73 | 46.92 | 47.03 | +1.752% | 12,862 | +43.185% |
| 2025-04-22 | 45.56 | 46.43 | 45.56 | 46.22 | +2.529% | 162,139 | +45.695% |
| 2025-04-21 | 45.70 | 45.70 | 44.59 | 45.08 | -2.288% | 39,961 | +49.379% |
| 2025-04-17 | 46.21 | 46.52 | 46.12 | 46.14 | +0.179% | 118,804 | +45.962% |
| 2025-04-16 | 46.54 | 46.80 | 45.67 | 46.05 | -2.280% | 26,560 | +46.223% |
| 2025-04-15 | 47.31 | 47.43 | 47.07 | 47.13 | -0.175% | 11,508 | +42.889% |
| 2025-04-14 | 47.33 | 47.53 | 46.81 | 47.21 | 0.000% | 20,779 | +42.639% |