XUDV
Franklin U.S. Dividend Booster Index ETF
stockNYSEETF
At CloseOct 2, 2026 3:57:51 PM EDT
31.45USD-0.285%(-0.09)8,906
Pre-marketOct 2, 2026 8:20:30 AM EDT
31.40USD-0.460%(-0.15)
XUDV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.61 | 31.70 | 31.41 | 31.46 | -0.205% | 8,907 | 0.000% |
| 2026-10-01 | 31.41 | 31.59 | 31.32 | 31.52 | +0.151% | 18,686 | -0.205% |
| 2026-09-30 | 31.75 | 31.75 | 31.47 | 31.47 | -0.977% | 8,162 | -0.055% |
| 2026-09-29 | 31.87 | 31.90 | 31.65 | 31.78 | -0.053% | 3,681 | -1.031% |
| 2026-09-28 | 31.88 | 31.93 | 31.70 | 31.80 | -1.046% | 13,659 | -1.084% |
| 2026-09-25 | 32.04 | 32.14 | 31.94 | 32.14 | +0.363% | 3,852 | -2.118% |
| 2026-09-24 | 32.15 | 32.15 | 31.93 | 32.02 | -0.659% | 135,031 | -1.763% |
| 2026-09-23 | 32.48 | 32.52 | 32.23 | 32.23 | -1.006% | 4,932 | -2.410% |
| 2026-09-22 | 32.72 | 32.72 | 32.54 | 32.56 | -0.123% | 4,700 | -3.393% |
| 2026-09-21 | 32.71 | 32.71 | 32.58 | 32.60 | +0.063% | 7,597 | -3.511% |
| 2026-09-18 | 32.45 | 32.65 | 32.37 | 32.58 | -1.065% | 31,807 | -3.450% |
| 2026-09-17 | 32.96 | 32.99 | 32.86 | 32.93 | +0.825% | 14,366 | -4.478% |
| 2026-09-16 | 33.17 | 33.17 | 32.45 | 32.66 | -1.327% | 3,939 | -3.690% |
| 2026-09-15 | 33.15 | 33.22 | 33.09 | 33.10 | -0.515% | 10,055 | -4.969% |
| 2026-09-14 | 33.43 | 33.43 | 33.23 | 33.27 | +0.155% | 14,556 | -5.458% |
| 2026-09-11 | 33.22 | 33.26 | 33.19 | 33.22 | +0.772% | 8,868 | -5.312% |
| 2026-09-10 | 33.07 | 33.10 | 32.96 | 32.97 | -0.651% | 3,164 | -4.581% |
| 2026-09-09 | 33.50 | 33.50 | 33.18 | 33.18 | -1.231% | 68,541 | -5.202% |
| 2026-09-08 | 33.70 | 33.70 | 33.59 | 33.59 | -0.724% | 6,945 | -6.369% |
| 2026-09-04 | 33.71 | 33.94 | 33.71 | 33.84 | -0.156% | 2,294 | -7.047% |
| 2026-09-03 | 33.76 | 33.93 | 33.64 | 33.89 | +0.412% | 5,658 | -7.192% |
| 2026-09-02 | 33.58 | 33.88 | 33.58 | 33.75 | +0.742% | 6,377 | -6.809% |
| 2026-09-01 | 33.61 | 33.61 | 33.38 | 33.51 | -0.312% | 5,345 | -6.118% |
| 2026-08-31 | 33.87 | 33.87 | 33.52 | 33.61 | -0.619% | 5,998 | -6.411% |
| 2026-08-28 | 33.97 | 33.98 | 33.78 | 33.82 | -0.014% | 3,052 | -6.990% |
| 2026-08-27 | 33.88 | 33.90 | 33.69 | 33.82 | -0.528% | 3,425 | -7.003% |
| 2026-08-26 | 33.93 | 34.00 | 33.91 | 34.00 | +0.506% | 5,436 | -7.493% |
| 2026-08-25 | 33.80 | 33.83 | 33.73 | 33.83 | +0.006% | 4,630 | -7.025% |
| 2026-08-24 | 33.68 | 33.87 | 33.68 | 33.83 | +0.180% | 9,014 | -7.019% |
| 2026-08-21 | 33.85 | 33.85 | 33.75 | 33.77 | +0.379% | 2,063 | -6.852% |
| 2026-08-20 | 33.73 | 33.80 | 33.64 | 33.64 | -0.558% | 8,421 | -6.499% |
| 2026-08-19 | 34.03 | 34.03 | 33.83 | 33.83 | +0.726% | 1,283 | -7.020% |
| 2026-08-18 | 33.71 | 33.76 | 33.59 | 33.59 | -0.059% | 8,422 | -6.345% |
| 2026-08-17 | 33.79 | 33.79 | 33.61 | 33.61 | -0.795% | 2,211 | -6.400% |
| 2026-08-14 | 33.95 | 33.95 | 33.87 | 33.88 | -0.056% | 9,316 | -7.144% |
| 2026-08-13 | 33.59 | 33.89 | 33.59 | 33.89 | +1.948% | 8,653 | -7.196% |
| 2026-08-12 | 33.08 | 33.27 | 33.01 | 33.25 | +0.323% | 5,038 | -5.388% |
| 2026-08-11 | 33.08 | 33.18 | 33.03 | 33.14 | +0.363% | 10,149 | -5.083% |
| 2026-08-10 | 33.00 | 33.03 | 32.90 | 33.02 | +0.111% | 6,056 | -4.738% |
| 2026-08-07 | 32.84 | 33.02 | 32.84 | 32.98 | +1.052% | 9,452 | -4.632% |
| 2026-08-06 | 32.97 | 32.97 | 32.60 | 32.64 | -0.860% | 8,761 | -3.629% |
| 2026-08-05 | 33.05 | 33.05 | 32.80 | 32.92 | -0.984% | 5,606 | -4.458% |
| 2026-08-04 | 32.67 | 33.26 | 32.52 | 33.25 | +1.527% | 11,362 | -5.399% |
| 2026-08-03 | 32.45 | 32.75 | 32.45 | 32.75 | +1.190% | 5,571 | -3.954% |
| 2026-07-31 | 32.30 | 32.40 | 32.21 | 32.37 | -0.415% | 6,437 | -2.811% |
| 2026-07-30 | 32.45 | 32.52 | 32.20 | 32.50 | -0.794% | 17,917 | -3.214% |
| 2026-07-29 | 32.91 | 33.09 | 32.76 | 32.76 | -0.692% | 16,067 | -3.982% |
| 2026-07-28 | 32.78 | 33.11 | 32.78 | 32.99 | +0.955% | 19,220 | -4.647% |
| 2026-07-27 | 32.63 | 32.68 | 32.61 | 32.68 | +0.723% | 65,104 | -3.736% |
| 2026-07-24 | 32.36 | 32.54 | 32.36 | 32.44 | +0.804% | 8,624 | -3.041% |
| 2026-07-23 | 32.51 | 32.51 | 32.15 | 32.18 | -1.036% | 2,123 | -2.261% |
| 2026-07-22 | 32.51 | 32.77 | 32.51 | 32.52 | +0.231% | 4,433 | -3.274% |
| 2026-07-21 | 32.41 | 32.46 | 32.41 | 32.45 | +0.600% | 4,017 | -3.050% |
| 2026-07-20 | 32.75 | 32.75 | 32.23 | 32.25 | -0.724% | 3,857 | -2.468% |
| 2026-07-17 | 32.64 | 32.95 | 32.49 | 32.49 | -0.253% | 10,169 | -3.174% |
| 2026-07-16 | 32.56 | 32.59 | 32.54 | 32.57 | +1.133% | 1,459 | -3.419% |
| 2026-07-15 | 32.38 | 32.38 | 32.15 | 32.20 | +0.275% | 4,170 | -2.325% |
| 2026-07-14 | 32.47 | 32.47 | 32.08 | 32.12 | +0.019% | 6,257 | -2.056% |
| 2026-07-13 | 32.30 | 32.30 | 32.11 | 32.11 | -0.131% | 3,050 | -2.037% |
| 2026-07-10 | 32.07 | 32.19 | 32.07 | 32.15 | +0.943% | 3,012 | -2.165% |
| 2026-07-09 | 31.96 | 32.07 | 31.85 | 31.85 | +0.677% | 7,446 | -1.242% |
| 2026-07-08 | 31.75 | 31.75 | 31.58 | 31.64 | -1.011% | 3,977 | -0.574% |
| 2026-07-07 | 32.08 | 32.08 | 31.95 | 31.96 | +0.577% | 3,706 | -1.579% |
| 2026-07-06 | 31.69 | 31.82 | 31.68 | 31.78 | -0.071% | 10,321 | -1.011% |
| 2026-07-02 | 32.00 | 32.00 | 31.55 | 31.80 | +0.568% | 5,342 | -1.082% |
| 2026-07-01 | 31.55 | 31.71 | 31.55 | 31.62 | +0.926% | 1,908 | -0.521% |
| 2026-06-30 | 31.49 | 31.49 | 31.33 | 31.33 | -0.760% | 4,843 | +0.400% |
| 2026-06-29 | 31.41 | 31.57 | 31.32 | 31.57 | +0.477% | 9,993 | -0.363% |
| 2026-06-26 | 31.50 | 31.52 | 31.31 | 31.42 | -0.883% | 7,218 | +0.113% |
| 2026-06-25 | 31.82 | 31.96 | 31.66 | 31.70 | +0.827% | 9,226 | -0.772% |
| 2026-06-24 | 31.57 | 31.57 | 31.30 | 31.44 | -0.695% | 7,300 | +0.049% |
| 2026-06-23 | 31.67 | 31.72 | 31.61 | 31.66 | -0.317% | 8,897 | -0.646% |
| 2026-06-22 | 31.89 | 31.96 | 31.76 | 31.76 | +0.065% | 37,712 | -0.961% |
| 2026-06-18 | 31.66 | 31.75 | 31.61 | 31.74 | +1.083% | 8,780 | -0.897% |
| 2026-06-17 | 31.98 | 31.98 | 31.40 | 31.40 | -2.059% | 11,815 | +0.176% |
| 2026-06-16 | 32.19 | 32.19 | 32.06 | 32.06 | -0.558% | 2,732 | -1.886% |
| 2026-06-15 | 32.51 | 32.57 | 32.24 | 32.24 | +0.011% | 264,205 | -2.434% |
| 2026-06-12 | 32.18 | 32.24 | 32.18 | 32.24 | +1.219% | 1,953 | -2.422% |
| 2026-06-11 | 31.64 | 31.85 | 31.48 | 31.85 | +1.747% | 2,478 | -1.233% |
| 2026-06-10 | 31.63 | 31.63 | 31.30 | 31.30 | +0.048% | 3,803 | +0.493% |
| 2026-06-09 | 31.52 | 31.52 | 30.96 | 31.29 | +0.219% | 9,839 | +0.541% |
| 2026-06-08 | 31.24 | 31.37 | 31.21 | 31.22 | +0.200% | 14,590 | +0.761% |
| 2026-06-05 | 31.27 | 31.42 | 31.10 | 31.16 | -1.375% | 4,035 | +0.963% |
| 2026-06-04 | 31.30 | 31.68 | 31.30 | 31.59 | +1.038% | 5,177 | -0.426% |
| 2026-06-03 | 31.41 | 31.41 | 31.27 | 31.27 | -1.470% | 6,264 | +0.607% |
| 2026-06-02 | 31.62 | 31.82 | 31.62 | 31.73 | +0.075% | 6,896 | -0.872% |
| 2026-06-01 | 31.70 | 31.87 | 31.70 | 31.71 | -0.457% | 3,401 | -0.798% |
| 2026-05-29 | 31.82 | 31.85 | 31.81 | 31.85 | +0.452% | 2,539 | -1.251% |
| 2026-05-28 | 31.67 | 31.92 | 31.67 | 31.71 | +0.701% | 4,748 | -0.805% |
| 2026-05-27 | 31.46 | 31.51 | 31.43 | 31.49 | +0.494% | 5,880 | -0.110% |
| 2026-05-26 | 31.55 | 31.55 | 31.33 | 31.34 | +0.025% | 10,731 | +0.384% |
| 2026-05-22 | 31.17 | 31.39 | 31.17 | 31.33 | +1.617% | 34,455 | +0.409% |
| 2026-05-21 | 30.69 | 30.83 | 30.64 | 30.83 | +1.225% | 2,030 | +2.033% |
| 2026-05-20 | 30.29 | 30.50 | 30.29 | 30.46 | +0.681% | 4,036 | +3.282% |
| 2026-05-19 | 30.05 | 30.33 | 30.05 | 30.25 | +0.201% | 6,499 | +3.985% |
| 2026-05-18 | 30.06 | 30.22 | 30.01 | 30.19 | +0.067% | 4,694 | +4.195% |
| 2026-05-15 | 30.18 | 30.23 | 30.14 | 30.17 | -1.108% | 2,638 | +4.264% |
| 2026-05-14 | 30.29 | 30.62 | 30.29 | 30.51 | +0.671% | 6,999 | +3.109% |
| 2026-05-13 | 30.35 | 30.43 | 30.24 | 30.30 | -0.184% | 6,518 | +3.801% |
| 2026-05-12 | 30.21 | 30.36 | 30.16 | 30.36 | -0.164% | 1,650 | +3.610% |
| 2026-05-11 | 30.47 | 30.47 | 30.41 | 30.41 | +0.266% | 3,679 | +3.440% |
| 2026-05-08 | 30.22 | 30.36 | 30.22 | 30.33 | +0.985% | 676 | +3.715% |
| 2026-05-07 | 30.21 | 30.21 | 29.99 | 30.03 | -1.344% | 1,410 | +4.737% |
| 2026-05-06 | 30.18 | 30.44 | 30.18 | 30.44 | +0.418% | 2,650 | +3.330% |
| 2026-05-05 | 29.96 | 30.33 | 29.96 | 30.32 | +1.033% | 5,714 | +3.761% |
| 2026-05-04 | 30.24 | 30.28 | 29.97 | 30.00 | -0.975% | 2,381 | +4.834% |
| 2026-05-01 | 30.24 | 30.33 | 30.19 | 30.30 | +0.119% | 4,322 | +3.812% |
| 2026-04-30 | 29.99 | 30.26 | 29.99 | 30.26 | +2.519% | 2,080 | +3.935% |
| 2026-04-29 | 29.45 | 29.55 | 29.45 | 29.52 | +0.703% | 3,228 | +6.553% |
| 2026-04-28 | 29.27 | 29.37 | 29.26 | 29.31 | -0.391% | 3,467 | +7.302% |
| 2026-04-27 | 29.58 | 29.58 | 29.36 | 29.43 | +0.157% | 6,783 | +6.882% |
| 2026-04-24 | 29.46 | 29.46 | 29.37 | 29.38 | -0.666% | 1,410 | +7.049% |
| 2026-04-23 | 29.55 | 29.58 | 29.36 | 29.58 | -0.334% | 2,220 | +6.337% |
| 2026-04-22 | 29.76 | 29.76 | 29.59 | 29.68 | +0.102% | 4,524 | +5.982% |
| 2026-04-21 | 29.92 | 29.92 | 29.65 | 29.65 | -0.066% | 3,698 | +6.089% |
| 2026-04-20 | 29.61 | 29.67 | 29.61 | 29.67 | +0.525% | 1,568 | +6.020% |
| 2026-04-17 | 29.51 | 29.61 | 29.51 | 29.51 | +0.184% | 6,386 | +6.576% |
| 2026-04-16 | 29.30 | 29.46 | 29.30 | 29.46 | +1.028% | 6,315 | +6.773% |
| 2026-04-15 | 29.15 | 29.16 | 29.13 | 29.16 | +0.477% | 4,511 | +7.870% |
| 2026-04-14 | 28.82 | 29.08 | 28.82 | 29.02 | +0.876% | 4,324 | +8.385% |
| 2026-04-13 | 28.44 | 28.77 | 28.44 | 28.77 | +1.083% | 11,190 | +9.334% |
| 2026-04-10 | 28.63 | 28.63 | 28.46 | 28.46 | -0.764% | 6,019 | +10.518% |
| 2026-04-09 | 28.61 | 28.69 | 28.61 | 28.68 | +0.328% | 3,488 | +9.674% |
| 2026-04-08 | 28.52 | 28.59 | 28.41 | 28.59 | +1.087% | 9,797 | +10.034% |
| 2026-04-07 | 28.25 | 28.36 | 28.18 | 28.28 | -0.239% | 8,641 | +11.230% |
| 2026-04-06 | 28.39 | 28.39 | 28.29 | 28.35 | +0.065% | 2,146 | +10.964% |
| 2026-04-02 | 28.01 | 28.36 | 28.01 | 28.33 | +0.584% | 3,128 | +11.036% |
| 2026-04-01 | 28.20 | 28.23 | 28.11 | 28.16 | -0.196% | 5,976 | +11.685% |
| 2026-03-31 | 28.11 | 28.33 | 27.92 | 28.22 | +1.435% | 4,667 | +11.466% |
| 2026-03-30 | 27.97 | 27.97 | 27.80 | 27.82 | +0.184% | 1,805 | +13.066% |
| 2026-03-27 | 28.04 | 28.04 | 27.77 | 27.77 | -0.703% | 4,380 | +13.274% |
| 2026-03-26 | 28.23 | 28.23 | 27.96 | 27.97 | -0.301% | 5,336 | +12.477% |
| 2026-03-25 | 28.15 | 28.15 | 28.05 | 28.05 | +0.488% | 4,095 | +12.138% |
| 2026-03-24 | 27.72 | 28.04 | 27.71 | 27.91 | +0.389% | 9,610 | +12.686% |
| 2026-03-23 | 28.02 | 28.02 | 27.77 | 27.81 | +0.671% | 4,318 | +13.125% |
| 2026-03-20 | 27.91 | 27.95 | 27.62 | 27.62 | -2.096% | 2,189 | +13.883% |
| 2026-03-19 | 28.23 | 28.23 | 28.13 | 28.21 | +0.064% | 2,532 | +11.496% |
| 2026-03-18 | 28.32 | 28.32 | 28.19 | 28.19 | -0.991% | 2,094 | +11.567% |
| 2026-03-17 | 28.57 | 28.58 | 28.48 | 28.48 | +0.545% | 2,044 | +10.461% |
| 2026-03-16 | 28.39 | 28.39 | 28.27 | 28.32 | +0.426% | 1,413 | +11.063% |
| 2026-03-13 | 28.30 | 28.32 | 28.20 | 28.20 | -0.023% | 2,438 | +11.536% |
| 2026-03-12 | 28.26 | 28.43 | 28.21 | 28.21 | -0.731% | 7,991 | +11.510% |
| 2026-03-11 | 28.39 | 28.42 | 28.36 | 28.42 | -0.033% | 2,226 | +10.695% |
| 2026-03-10 | 28.69 | 28.70 | 28.43 | 28.43 | -0.576% | 6,129 | +10.659% |
| 2026-03-09 | 28.29 | 28.59 | 28.10 | 28.59 | -0.190% | 1,604 | +10.021% |
| 2026-03-06 | 28.45 | 28.70 | 28.34 | 28.64 | -0.670% | 1,796 | +9.812% |
| 2026-03-05 | 28.83 | 28.96 | 28.72 | 28.84 | -0.921% | 2,820 | +9.076% |
| 2026-03-04 | 29.06 | 29.11 | 29.06 | 29.11 | +0.723% | 1,296 | +8.072% |
| 2026-03-03 | 28.60 | 29.05 | 28.60 | 28.90 | -1.054% | 2,217 | +8.853% |
| 2026-03-02 | 29.16 | 29.21 | 29.14 | 29.20 | +0.354% | 5,150 | +7.706% |
| 2026-02-27 | 29.16 | 29.16 | 29.03 | 29.10 | -0.752% | 5,789 | +8.086% |
| 2026-02-26 | 29.38 | 29.38 | 29.11 | 29.32 | +0.606% | 11,345 | +7.274% |
| 2026-02-25 | 29.10 | 29.15 | 29.07 | 29.15 | +0.008% | 1,767 | +7.924% |
| 2026-02-24 | 29.20 | 29.20 | 29.08 | 29.14 | +0.381% | 3,270 | +7.932% |
| 2026-02-23 | 29.24 | 29.24 | 29.03 | 29.03 | -0.537% | 557 | +8.344% |
| 2026-02-20 | 28.96 | 29.19 | 28.96 | 29.19 | +0.347% | 5,734 | +7.762% |
| 2026-02-19 | 29.11 | 29.11 | 28.97 | 29.09 | +0.155% | 2,662 | +8.137% |
| 2026-02-18 | 28.94 | 29.16 | 28.94 | 29.04 | +0.399% | 6,118 | +8.304% |
| 2026-02-17 | 29.04 | 29.04 | 28.79 | 28.93 | -0.864% | 4,534 | +8.737% |
| 2026-02-13 | 28.98 | 29.25 | 28.98 | 29.18 | +1.077% | 4,905 | +7.798% |
| 2026-02-12 | 29.29 | 29.29 | 28.84 | 28.87 | -1.355% | 3,790 | +8.959% |
| 2026-02-11 | 29.14 | 29.27 | 29.06 | 29.27 | +0.752% | 6,894 | +7.483% |
| 2026-02-10 | 28.97 | 29.15 | 28.97 | 29.05 | +0.574% | 4,989 | +8.291% |
| 2026-02-09 | 28.84 | 28.94 | 28.84 | 28.88 | +0.130% | 6,954 | +8.913% |
| 2026-02-06 | 28.59 | 28.84 | 28.59 | 28.84 | +2.007% | 5,563 | +9.055% |
| 2026-02-05 | 28.52 | 28.52 | 28.24 | 28.28 | -1.206% | 1,490 | +11.243% |
| 2026-02-04 | 28.35 | 28.70 | 28.35 | 28.62 | +0.780% | 3,068 | +9.902% |
| 2026-02-03 | 28.33 | 28.47 | 28.29 | 28.40 | +1.073% | 3,126 | +10.758% |
| 2026-02-02 | 27.97 | 28.12 | 27.92 | 28.10 | +0.473% | 4,153 | +11.947% |
| 2026-01-30 | 27.73 | 27.98 | 27.66 | 27.97 | +0.779% | 8,159 | +12.476% |
| 2026-01-29 | 27.98 | 27.98 | 27.75 | 27.75 | -0.075% | 5,312 | +13.353% |
| 2026-01-28 | 27.91 | 27.91 | 27.77 | 27.77 | -0.275% | 1,599 | +13.268% |
| 2026-01-27 | 27.78 | 27.89 | 27.78 | 27.85 | +0.550% | 7,398 | +12.956% |
| 2026-01-26 | 27.82 | 27.82 | 27.67 | 27.70 | -0.017% | 3,406 | +13.577% |
| 2026-01-23 | 27.74 | 27.76 | 27.68 | 27.70 | -0.462% | 9,763 | +13.557% |
| 2026-01-22 | 27.88 | 27.95 | 27.71 | 27.83 | +0.449% | 24,666 | +13.033% |
| 2026-01-21 | 27.64 | 27.74 | 27.50 | 27.70 | +0.897% | 10,299 | +13.540% |
| 2026-01-20 | 27.67 | 27.67 | 27.42 | 27.46 | -1.188% | 3,496 | +14.559% |
| 2026-01-16 | 27.79 | 27.84 | 27.73 | 27.79 | -0.287% | 3,447 | +13.198% |
| 2026-01-15 | 27.81 | 27.97 | 27.81 | 27.87 | -0.046% | 1,266 | +12.873% |
| 2026-01-14 | 27.82 | 27.91 | 27.82 | 27.88 | +1.354% | 4,948 | +12.821% |
| 2026-01-13 | 27.53 | 27.62 | 27.49 | 27.51 | -0.001% | 2,977 | +14.349% |
| 2026-01-12 | 27.54 | 27.54 | 27.43 | 27.51 | -0.244% | 5,150 | +14.348% |
| 2026-01-09 | 27.41 | 27.60 | 27.41 | 27.58 | +0.651% | 11,147 | +14.069% |
| 2026-01-08 | 27.30 | 27.48 | 27.29 | 27.40 | +1.633% | 4,931 | +14.812% |
| 2026-01-07 | 27.14 | 27.15 | 26.95 | 26.96 | -0.936% | 8,265 | +16.686% |
| 2026-01-06 | 27.09 | 27.21 | 27.09 | 27.21 | +0.841% | 6,904 | +15.594% |
| 2026-01-05 | 26.90 | 27.03 | 26.86 | 26.98 | +0.807% | 27,425 | +16.566% |
| 2026-01-02 | 26.65 | 26.89 | 26.65 | 26.77 | +1.078% | 2,834 | +17.507% |
| 2025-12-31 | 26.59 | 26.59 | 26.48 | 26.48 | -0.665% | 664 | +18.774% |
| 2025-12-30 | 26.69 | 26.69 | 26.66 | 26.66 | +0.032% | 5,659 | +17.984% |
| 2025-12-29 | 26.74 | 26.74 | 26.65 | 26.65 | -0.352% | 5,082 | +18.022% |
| 2025-12-26 | 26.80 | 26.80 | 26.67 | 26.75 | -0.387% | 7,311 | +17.607% |
| 2025-12-24 | 26.78 | 26.85 | 26.78 | 26.85 | +0.592% | 1,676 | +17.152% |
| 2025-12-23 | 26.83 | 26.83 | 26.69 | 26.69 | -0.669% | 6,241 | +17.845% |
| 2025-12-22 | 26.89 | 26.90 | 26.84 | 26.87 | +0.565% | 6,254 | +17.057% |
| 2025-12-19 | 26.69 | 26.77 | 26.69 | 26.72 | -1.116% | 4,615 | +17.718% |
| 2025-12-18 | 27.14 | 27.14 | 27.02 | 27.02 | -0.028% | 1,591 | +16.404% |
| 2025-12-17 | 27.18 | 27.18 | 27.02 | 27.03 | -0.276% | 14,392 | +16.372% |
| 2025-12-16 | 27.05 | 27.10 | 26.93 | 27.10 | -0.441% | 94,501 | +16.051% |
| 2025-12-15 | 27.21 | 27.31 | 27.21 | 27.22 | +0.037% | 2,793 | +15.540% |
| 2025-12-12 | 27.24 | 27.28 | 27.21 | 27.21 | -0.171% | 2,209 | +15.583% |
| 2025-12-11 | 27.24 | 27.30 | 27.23 | 27.26 | +0.435% | 2,978 | +15.386% |
| 2025-12-10 | 26.89 | 27.14 | 26.87 | 27.14 | +1.323% | 4,788 | +15.888% |
| 2025-12-09 | 26.96 | 26.96 | 26.79 | 26.79 | +0.152% | 2,111 | +17.420% |
| 2025-12-08 | 26.81 | 26.85 | 26.75 | 26.75 | -0.456% | 6,866 | +17.599% |
| 2025-12-05 | 26.95 | 26.95 | 26.87 | 26.87 | +0.098% | 1,001 | +17.063% |
| 2025-12-04 | 26.86 | 26.87 | 26.81 | 26.84 | +0.225% | 1,760 | +17.177% |
| 2025-12-03 | 26.74 | 26.81 | 26.68 | 26.78 | +1.254% | 3,066 | +17.441% |
| 2025-12-02 | 26.54 | 26.54 | 26.42 | 26.45 | -0.247% | 2,723 | +18.914% |
| 2025-12-01 | 26.62 | 26.62 | 26.52 | 26.52 | -0.606% | 1,929 | +18.620% |
| 2025-11-28 | 26.58 | 26.70 | 26.58 | 26.68 | +0.534% | 3,867 | +17.902% |
| 2025-11-26 | 26.41 | 26.60 | 26.41 | 26.54 | +1.056% | 7,104 | +18.531% |
| 2025-11-25 | 25.82 | 26.28 | 25.82 | 26.26 | +1.103% | 4,519 | +19.783% |
| 2025-11-24 | 25.91 | 26.01 | 25.91 | 25.97 | +0.620% | 2,762 | +21.104% |
| 2025-11-21 | 25.52 | 26.00 | 25.52 | 25.81 | +2.045% | 1,258 | +21.855% |
| 2025-11-20 | 25.38 | 25.39 | 25.30 | 25.30 | -1.107% | 3,847 | +24.346% |
| 2025-11-19 | 25.58 | 25.58 | 25.58 | 25.58 | -1.003% | 653 | +22.970% |
| 2025-11-18 | 25.93 | 25.95 | 25.84 | 25.84 | +0.513% | 1,520 | +21.737% |
| 2025-11-17 | 26.00 | 26.00 | 25.64 | 25.71 | -1.678% | 3,064 | +22.361% |
| 2025-11-14 | 26.18 | 26.27 | 26.15 | 26.15 | -0.400% | 3,332 | +20.309% |
| 2025-11-13 | 26.51 | 26.51 | 26.23 | 26.25 | -0.762% | 6,188 | +19.827% |
| 2025-11-12 | 26.48 | 26.48 | 26.45 | 26.45 | +0.387% | 793 | +18.914% |
| 2025-11-11 | 26.27 | 26.39 | 26.27 | 26.35 | +0.851% | 2,203 | +19.374% |
| 2025-11-10 | 26.14 | 26.16 | 26.07 | 26.13 | +0.197% | 13,499 | +20.390% |
| 2025-11-07 | 25.85 | 26.08 | 25.82 | 26.08 | +1.093% | 1,284 | +20.628% |
| 2025-11-06 | 25.95 | 25.95 | 25.75 | 25.79 | -0.791% | 9,117 | +21.946% |
| 2025-11-05 | 25.82 | 26.07 | 25.80 | 26.00 | +0.854% | 6,421 | +20.982% |
| 2025-11-04 | 25.91 | 25.91 | 25.78 | 25.78 | -1.127% | 1,992 | +22.015% |
| 2025-11-03 | 25.83 | 26.08 | 25.83 | 26.07 | -0.731% | 3,731 | +20.640% |
| 2025-10-31 | 26.21 | 26.27 | 26.15 | 26.27 | +0.820% | 4,653 | +19.758% |
| 2025-10-30 | 26.29 | 26.29 | 26.05 | 26.05 | -1.102% | 21,267 | +20.740% |
| 2025-10-29 | 26.54 | 26.57 | 26.28 | 26.34 | -1.145% | 2,163 | +19.410% |
| 2025-10-28 | 26.69 | 26.71 | 26.61 | 26.65 | -0.109% | 15,674 | +18.043% |
| 2025-10-27 | 26.67 | 26.68 | 26.63 | 26.68 | +0.502% | 1,044 | +17.914% |
| 2025-10-24 | 26.57 | 26.57 | 26.54 | 26.54 | +0.901% | 650,478 | +18.506% |
| 2025-10-23 | 26.31 | 26.37 | 26.31 | 26.31 | -0.119% | 4,226 | +19.574% |
| 2025-10-22 | 26.23 | 26.38 | 26.23 | 26.34 | -0.668% | 2,538 | +19.432% |
| 2025-10-21 | 26.51 | 26.54 | 26.47 | 26.51 | +0.518% | 2,103 | +18.633% |
| 2025-10-20 | 26.35 | 26.38 | 26.33 | 26.38 | +0.977% | 1,312 | +19.248% |
| 2025-10-17 | 25.93 | 26.12 | 25.93 | 26.12 | +0.784% | 747 | +20.414% |
| 2025-10-16 | 26.21 | 26.21 | 25.92 | 25.92 | -1.255% | 8,228 | +21.358% |
| 2025-10-15 | 26.30 | 26.30 | 26.20 | 26.25 | -0.079% | 1,759 | +19.834% |
| 2025-10-14 | 26.28 | 26.28 | 26.27 | 26.27 | +0.888% | 695 | +19.739% |
| 2025-10-13 | 25.90 | 26.08 | 25.90 | 26.04 | +1.226% | 1,851 | +20.802% |
| 2025-10-10 | 26.33 | 26.33 | 25.72 | 25.72 | -2.580% | 2,204 | +22.283% |
| 2025-10-09 | 26.42 | 26.42 | 26.36 | 26.40 | -0.738% | 2,648 | +19.128% |
| 2025-10-08 | 26.65 | 26.65 | 26.56 | 26.60 | -0.250% | 1,694 | +18.249% |
| 2025-10-07 | 26.79 | 26.79 | 26.64 | 26.67 | -0.325% | 3,132 | +17.953% |
| 2025-10-06 | 26.86 | 26.89 | 26.75 | 26.75 | -0.937% | 1,518 | +17.569% |
| 2025-10-03 | 26.98 | 27.08 | 26.98 | 27.01 | +0.569% | 2,008 | +16.468% |
| 2025-10-02 | 26.97 | 26.97 | 26.77 | 26.86 | -0.192% | 1,987 | +17.130% |
| 2025-10-01 | 26.84 | 26.91 | 26.81 | 26.91 | +0.710% | 2,303 | +16.905% |
| 2025-09-30 | 26.50 | 26.72 | 26.50 | 26.72 | +0.583% | 581 | +17.735% |
| 2025-09-29 | 26.46 | 26.56 | 26.43 | 26.56 | +0.269% | 1,885 | +18.421% |
| 2025-09-26 | 26.42 | 26.49 | 26.37 | 26.49 | +1.023% | 1,638 | +18.740% |
| 2025-09-25 | 26.22 | 26.24 | 26.22 | 26.22 | -1.086% | 853 | +19.955% |
| 2025-09-24 | 26.55 | 26.59 | 26.50 | 26.51 | -0.003% | 2,660 | +18.653% |
| 2025-09-23 | 26.60 | 26.66 | 26.51 | 26.51 | +0.367% | 3,153 | +18.649% |
| 2025-09-22 | 26.50 | 26.52 | 26.41 | 26.41 | -0.608% | 1,803 | +19.084% |
| 2025-09-19 | 26.58 | 26.59 | 26.52 | 26.58 | -0.927% | 4,282 | +18.360% |
| 2025-09-18 | 26.75 | 26.85 | 26.75 | 26.82 | +0.536% | 2,501 | +17.263% |
| 2025-09-17 | 26.76 | 26.80 | 26.68 | 26.68 | +0.488% | 2,196 | +17.892% |
| 2025-09-16 | 26.55 | 26.55 | 26.53 | 26.55 | -0.093% | 799 | +18.467% |
| 2025-09-15 | 26.62 | 26.62 | 26.58 | 26.58 | -0.632% | 954 | +18.358% |
| 2025-09-12 | 26.78 | 26.80 | 26.74 | 26.75 | -0.367% | 1,756 | +17.609% |
| 2025-09-11 | 26.78 | 26.84 | 26.78 | 26.84 | +0.799% | 915 | +17.177% |
| 2025-09-10 | 26.60 | 26.63 | 26.56 | 26.63 | +0.212% | 860 | +18.113% |
| 2025-09-09 | 26.56 | 26.58 | 26.49 | 26.58 | +0.444% | 1,214 | +18.364% |
| 2025-09-08 | 26.37 | 26.46 | 26.37 | 26.46 | -0.325% | 1,472 | +18.889% |
| 2025-09-05 | 26.46 | 26.54 | 26.45 | 26.54 | -0.296% | 2,784 | +18.503% |
| 2025-09-04 | 26.55 | 26.62 | 26.54 | 26.62 | +0.677% | 1,455 | +18.152% |
| 2025-09-03 | 26.43 | 26.48 | 26.38 | 26.44 | -0.350% | 1,366 | +18.951% |
| 2025-09-02 | 26.51 | 26.54 | 26.37 | 26.54 | -0.886% | 1,914 | +18.535% |
| 2025-08-29 | 26.78 | 26.78 | 26.74 | 26.77 | +0.358% | 3,108 | +17.484% |
| 2025-08-28 | 26.63 | 26.68 | 26.57 | 26.68 | -0.423% | 1,038 | +17.905% |
| 2025-08-27 | 26.74 | 26.79 | 26.74 | 26.79 | +0.412% | 544 | +17.406% |
| 2025-08-26 | 26.63 | 26.68 | 26.61 | 26.68 | +0.106% | 2,333 | +17.890% |
| 2025-08-25 | 26.64 | 26.69 | 26.64 | 26.65 | -0.691% | 2,089 | +18.015% |
| 2025-08-22 | 26.86 | 26.87 | 26.82 | 26.84 | +2.086% | 3,394 | +17.199% |
| 2025-08-21 | 26.32 | 26.34 | 26.27 | 26.29 | -0.273% | 1,414 | +19.644% |
| 2025-08-20 | 26.25 | 26.36 | 26.25 | 26.36 | +0.217% | 1,472 | +19.317% |
| 2025-08-19 | 26.41 | 26.50 | 26.28 | 26.31 | -0.067% | 2,637 | +19.577% |
| 2025-08-18 | 26.30 | 26.38 | 26.29 | 26.32 | -0.179% | 2,566 | +19.497% |
| 2025-08-15 | 26.37 | 26.45 | 26.37 | 26.37 | -0.192% | 15,464 | +19.283% |
| 2025-08-14 | 26.26 | 26.42 | 26.26 | 26.42 | -0.247% | 237 | +19.055% |
| 2025-08-13 | 26.31 | 26.49 | 26.31 | 26.49 | +1.124% | 2,007 | +18.761% |
| 2025-08-12 | 26.12 | 26.19 | 26.12 | 26.19 | +1.186% | 1,687 | +20.096% |
| 2025-08-11 | 26.03 | 26.03 | 25.88 | 25.88 | -0.057% | 2,182 | +21.521% |
| 2025-08-08 | 25.80 | 25.90 | 25.80 | 25.90 | +0.483% | 1,256 | +21.452% |
| 2025-08-07 | 25.83 | 25.84 | 25.77 | 25.77 | +0.409% | 1,726 | +22.038% |
| 2025-08-06 | 25.88 | 25.88 | 25.64 | 25.67 | -0.754% | 1,946 | +22.538% |
| 2025-08-05 | 25.89 | 25.89 | 25.74 | 25.86 | +0.500% | 2,567 | +21.614% |
| 2025-08-04 | 25.56 | 25.74 | 25.56 | 25.74 | +1.171% | 3,035 | +22.222% |
| 2025-08-01 | 25.43 | 25.44 | 25.41 | 25.44 | -1.012% | 1,121 | +23.653% |
| 2025-07-31 | 25.97 | 25.97 | 25.70 | 25.70 | -0.752% | 2,102 | +22.402% |
| 2025-07-30 | 26.04 | 26.12 | 25.88 | 25.89 | -0.725% | 1,552 | +21.481% |
| 2025-07-29 | 26.18 | 26.19 | 26.08 | 26.08 | -0.601% | 6,858 | +20.601% |
| 2025-07-28 | 26.43 | 26.43 | 26.20 | 26.24 | -0.710% | 4,794 | +19.876% |
| 2025-07-25 | 26.38 | 26.43 | 26.38 | 26.43 | +0.542% | 414 | +19.024% |
| 2025-07-24 | 26.35 | 26.38 | 26.26 | 26.29 | -0.773% | 5,190 | +19.669% |
| 2025-07-23 | 26.40 | 26.49 | 26.40 | 26.49 | +0.840% | 1,625 | +18.744% |
| 2025-07-22 | 26.09 | 26.27 | 26.09 | 26.27 | +1.167% | 2,425 | +19.742% |
| 2025-07-21 | 26.14 | 26.16 | 25.97 | 25.97 | -0.307% | 1,396 | +21.139% |
| 2025-07-18 | 26.21 | 26.21 | 26.01 | 26.05 | -0.155% | 1,648 | +20.767% |
| 2025-07-17 | 25.93 | 26.09 | 25.93 | 26.09 | +0.643% | 1,688 | +20.580% |
| 2025-07-16 | 25.82 | 25.95 | 25.75 | 25.92 | +0.271% | 4,367 | +21.356% |
| 2025-07-15 | 26.25 | 26.25 | 25.85 | 25.85 | -1.345% | 2,374 | +21.684% |
| 2025-07-14 | 26.10 | 26.20 | 26.10 | 26.20 | -0.029% | 804 | +20.048% |
| 2025-07-11 | 26.14 | 26.29 | 26.14 | 26.21 | -0.700% | 16,290 | +20.013% |
| 2025-07-10 | 26.45 | 26.45 | 26.39 | 26.39 | +0.749% | 539 | +19.173% |
| 2025-07-09 | 26.14 | 26.20 | 26.14 | 26.20 | +0.179% | 2,055 | +20.066% |
| 2025-07-08 | 26.19 | 26.19 | 26.15 | 26.15 | +0.795% | 682 | +20.280% |
| 2025-07-07 | 25.91 | 25.95 | 25.80 | 25.95 | -1.023% | 1,212 | +21.236% |
| 2025-07-03 | 26.22 | 26.22 | 26.20 | 26.21 | +0.138% | 1,683 | +19.996% |
| 2025-07-02 | 26.05 | 26.20 | 26.05 | 26.18 | +1.168% | 5,804 | +20.161% |
| 2025-07-01 | 25.56 | 25.95 | 25.56 | 25.88 | +1.387% | 3,777 | +21.564% |
| 2025-06-30 | 25.37 | 25.52 | 25.37 | 25.52 | +0.774% | 972 | +23.250% |
| 2025-06-27 | 25.40 | 25.41 | 25.33 | 25.33 | -0.060% | 818 | +24.204% |
| 2025-06-26 | 25.26 | 25.34 | 25.26 | 25.34 | +1.032% | 1,343 | +24.130% |
| 2025-06-25 | 25.07 | 25.08 | 25.03 | 25.08 | -0.622% | 1,354 | +25.411% |
| 2025-06-24 | 25.21 | 25.25 | 25.21 | 25.24 | +1.110% | 748 | +24.632% |
| 2025-06-23 | 24.98 | 24.98 | 24.74 | 24.96 | +0.384% | 2,459 | +26.015% |
| 2025-06-20 | 24.86 | 24.87 | 24.83 | 24.87 | -0.575% | 1,393 | +26.498% |
| 2025-06-18 | 25.00 | 25.04 | 25.00 | 25.01 | +0.563% | 2,524 | +25.771% |
| 2025-06-17 | 25.10 | 25.10 | 24.87 | 24.87 | -1.081% | 2,924 | +26.479% |
| 2025-06-16 | 25.19 | 25.19 | 25.08 | 25.14 | +0.700% | 3,217 | +25.112% |
| 2025-06-13 | 25.17 | 25.22 | 24.97 | 24.97 | -1.260% | 2,811 | +25.988% |
| 2025-06-12 | 25.28 | 25.29 | 25.23 | 25.29 | -0.197% | 505 | +24.401% |
| 2025-06-11 | 25.35 | 25.37 | 25.33 | 25.34 | -0.071% | 1,116 | +24.155% |
| 2025-06-10 | 25.38 | 25.39 | 25.30 | 25.35 | +0.785% | 2,991 | +24.068% |
| 2025-06-09 | 25.16 | 25.26 | 25.16 | 25.16 | +0.112% | 4,277 | +25.042% |
| 2025-06-06 | 25.10 | 25.13 | 25.09 | 25.13 | +1.337% | 2,183 | +25.182% |
| 2025-06-05 | 24.89 | 24.94 | 24.80 | 24.80 | -0.664% | 2,173 | +26.856% |
| 2025-06-04 | 25.07 | 25.08 | 24.96 | 24.96 | -0.708% | 4,678 | +26.014% |
| 2025-06-03 | 25.02 | 25.15 | 25.02 | 25.14 | +1.149% | 5,447 | +25.121% |
| 2025-06-02 | 24.76 | 24.88 | 24.74 | 24.85 | -0.129% | 1,760 | +26.559% |
| 2025-05-30 | 24.77 | 24.89 | 24.77 | 24.89 | +0.487% | 425 | +26.395% |
| 2025-05-29 | 24.69 | 24.77 | 24.63 | 24.77 | +0.429% | 1,967 | +27.011% |
| 2025-05-28 | 24.82 | 24.82 | 24.65 | 24.66 | -0.924% | 14,686 | +27.556% |
| 2025-05-27 | 24.77 | 24.89 | 24.77 | 24.89 | +1.490% | 2,101 | +26.378% |
| 2025-05-23 | 24.40 | 24.60 | 24.40 | 24.52 | -0.226% | 2,913 | +28.261% |
| 2025-05-22 | 24.61 | 24.71 | 24.57 | 24.58 | -0.216% | 5,827 | +27.972% |
| 2025-05-21 | 25.00 | 25.02 | 24.63 | 24.63 | -2.226% | 3,638 | +27.696% |
| 2025-05-20 | 25.29 | 25.29 | 25.19 | 25.19 | -0.023% | 2,727 | +24.853% |
| 2025-05-19 | 25.04 | 25.23 | 25.04 | 25.20 | -0.031% | 21,674 | +24.824% |
| 2025-05-16 | 24.97 | 25.21 | 24.97 | 25.21 | +1.261% | 3,423 | +24.785% |
| 2025-05-15 | 24.71 | 24.89 | 24.71 | 24.89 | +0.762% | 27,005 | +26.358% |
| 2025-05-14 | 24.86 | 25.12 | 24.67 | 24.71 | -0.487% | 1,286,755 | +27.320% |
| 2025-05-13 | 24.83 | 24.83 | 24.83 | 24.83 | +0.507% | 14 | +26.700% |
| 2025-05-12 | 24.68 | 24.70 | 24.68 | 24.70 | +2.012% | 515 | +27.343% |
| 2025-05-09 | 24.21 | 24.21 | 24.21 | 24.21 | -0.273% | 43 | +29.904% |
| 2025-05-08 | 24.25 | 24.28 | 24.25 | 24.28 | +1.110% | 259 | +29.549% |
| 2025-05-07 | 24.01 | 24.01 | 24.01 | 24.01 | +0.307% | 83 | +30.987% |
| 2025-05-06 | 24.05 | 24.08 | 23.94 | 23.94 | -0.538% | 460 | +31.389% |
| 2025-05-05 | 24.06 | 24.19 | 24.06 | 24.07 | -0.512% | 919 | +30.682% |
| 2025-05-02 | 24.19 | 24.19 | 24.19 | 24.19 | +1.442% | 5 | +30.013% |
| 2025-05-01 | 24.09 | 24.09 | 23.85 | 23.85 | +0.066% | 279 | +31.888% |
| 2025-04-30 | 23.60 | 23.83 | 23.58 | 23.83 | -0.382% | 6,772 | +31.976% |
| 2025-04-29 | 23.93 | 23.93 | 23.93 | 23.93 | +0.616% | 0 | +31.472% |
| 2025-04-28 | 23.78 | 23.78 | 23.78 | 23.78 | +0.582% | 39 | +32.282% |
| 2025-04-25 | 23.52 | 23.64 | 23.52 | 23.64 | -0.392% | 387 | +33.051% |
| 2025-04-24 | 23.41 | 23.73 | 23.41 | 23.73 | +2.054% | 100 | +32.529% |
| 2025-04-23 | 23.50 | 23.50 | 23.26 | 23.26 | +0.820% | 143 | +35.251% |
| 2025-04-22 | 22.99 | 23.09 | 22.99 | 23.07 | +2.525% | 800 | +36.359% |
| 2025-04-21 | 22.50 | 22.50 | 22.50 | 22.50 | -1.683% | 51 | +39.803% |
| 2025-04-17 | 22.88 | 22.88 | 22.88 | 22.88 | +1.117% | 0 | +37.450% |
| 2025-04-16 | 22.88 | 22.88 | 22.63 | 22.63 | -1.370% | 200 | +38.986% |
| 2025-04-15 | 23.06 | 23.06 | 22.95 | 22.95 | -0.104% | 373 | +37.081% |
| 2025-04-14 | 22.86 | 22.97 | 22.86 | 22.97 | 0.000% | 102 | +36.939% |