Dark

FLAU
Franklin FTSE Australia ETF
stock NYSE ETF

At Close

Mar 18, 2026 12:51:56 PM EDT

33.49USD-1.536%(-0.52)171,259

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-34.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-18	33.710000	33.7100	33.490000	33.4900	-1.536%	171,259	0.000%
2026-03-17	34.212000	34.2399	34.012300	34.0123	+0.027%	3,501	-1.536%
2026-03-16	33.780000	34.0099	33.780000	34.0030	+2.337%	944	-1.509%
2026-03-13	33.760000	33.7600	33.226400	33.2264	-1.697%	4,863	+0.793%
2026-03-12	34.385000	34.3850	33.750000	33.8000	-1.748%	3,603	-0.917%
2026-03-11	34.388000	34.4300	34.161600	34.4014	+0.175%	6,030	-2.649%
2026-03-10	34.720100	34.7201	34.341200	34.3412	+0.181%	3,043	-2.479%
2026-03-09	33.200000	34.3490	33.200000	34.2790	+1.327%	11,852	-2.302%
2026-03-06	33.910000	34.3300	33.440000	33.8300	-0.611%	179,266	-1.005%
2026-03-05	34.420000	34.4200	33.753900	34.0380	-2.498%	8,245	-1.610%
2026-03-04	34.630000	34.9800	34.629900	34.9099	+0.954%	10,862	-4.067%
2026-03-03	34.320000	35.5200	33.900000	34.5800	-2.740%	9,265	-3.152%
2026-03-02	35.380000	35.6000	35.290000	35.5541	-0.791%	8,554	-5.806%
2026-02-27	35.850000	35.9000	35.720000	35.8375	-0.025%	4,289	-6.550%
2026-02-26	35.820000	35.9100	35.820000	35.8464	+0.054%	2,015	-6.574%
2026-02-25	35.560000	35.8782	35.560000	35.8269	+1.751%	3,203	-6.523%
2026-02-24	34.970000	35.2500	34.900000	35.2105	+0.758%	1,866	-4.886%
2026-02-23	35.180000	35.1800	34.800000	34.9457	-1.041%	4,484	-4.166%
2026-02-20	35.010000	35.3350	35.010000	35.3133	+0.998%	3,448	-5.163%
2026-02-19	34.900000	35.0400	34.755000	34.9644	+0.147%	8,275	-4.217%
2026-02-18	35.040000	35.0750	34.802000	34.9130	+0.058%	1,539	-4.076%
2026-02-17	34.320000	34.9699	34.320000	34.8929	+0.665%	59,643	-4.021%
2026-02-13	34.485000	34.7600	34.485000	34.6624	+0.139%	5,207	-3.382%
2026-02-12	35.170000	35.1700	34.609900	34.6144	-0.959%	2,893	-3.248%
2026-02-11	34.965000	35.0000	34.700000	34.9497	+2.103%	2,003	-4.177%
2026-02-10	34.460000	34.4600	34.200000	34.2300	-0.562%	3,600	-2.162%
2026-02-09	33.800000	34.4450	33.800000	34.4234	+2.116%	3,093	-2.712%
2026-02-06	33.525000	33.7100	33.525000	33.7100	+1.348%	12,641	-0.653%
2026-02-05	33.820000	33.8200	33.261500	33.2615	-2.172%	3,155	+0.687%
2026-02-04	33.730000	34.0000	33.700000	34.0000	+0.791%	3,391	-1.500%
2026-02-03	33.180000	33.8200	33.180000	33.7333	+0.636%	17,230	-0.721%
2026-02-02	34.340000	34.3400	33.355000	33.5200	+0.933%	11,647	-0.089%
2026-01-30	33.750000	33.8250	33.090000	33.2100	-2.567%	17,527	+0.843%
2026-01-29	34.050000	34.3450	33.540000	34.0850	+0.668%	11,327	-1.746%
2026-01-28	33.780000	33.8588	33.670000	33.8588	-0.289%	9,938	-1.089%
2026-01-27	33.580000	33.9600	33.520000	33.9570	+1.973%	10,097	-1.375%
2026-01-26	33.436000	33.7650	33.275000	33.3000	+0.787%	19,769	+0.571%
2026-01-23	32.800000	33.0490	32.740000	33.0400	+1.069%	7,319	+1.362%
2026-01-22	32.590000	32.7700	32.590000	32.6906	+1.647%	5,628	+2.445%
2026-01-21	32.030000	32.1850	31.945000	32.1609	+0.597%	4,585	+4.133%
2026-01-20	32.090000	32.1200	31.879500	31.9700	-0.635%	180,366	+4.754%
2026-01-16	32.100000	32.2330	32.090000	32.1744	+0.273%	2,994	+4.089%
2026-01-15	32.058500	32.2300	32.058500	32.0867	+0.494%	741	+4.373%
2026-01-14	31.840000	31.9500	31.820000	31.9289	+0.263%	18,141	+4.889%
2026-01-13	31.920000	31.9800	31.790000	31.8453	-0.311%	31,361	+5.165%
2026-01-12	31.850000	32.0600	31.841400	31.9448	+1.311%	309,040	+4.837%
2026-01-09	31.370000	31.5450	31.370000	31.5314	-0.687%	5,295	+6.212%
2026-01-08	31.680000	31.7494	31.600000	31.7494	+0.250%	3,135	+5.482%
2026-01-07	32.040000	32.0400	31.670000	31.6701	-0.666%	5,062	+5.746%
2026-01-06	31.610000	31.8825	31.610000	31.8825	-0.127%	4,733	+5.042%
2026-01-05	31.690000	31.9230	31.620000	31.9230	+0.607%	5,594	+4.909%
2026-01-02	31.715000	31.7800	31.600000	31.7303	+0.931%	4,892	+5.546%
2025-12-31	31.370100	31.5000	31.370100	31.4377	-1.011%	1,114	+6.528%
2025-12-30	31.840000	31.8400	31.700000	31.7588	+0.217%	52,134	+5.451%
2025-12-29	31.620000	31.7800	31.590000	31.6900	-1.000%	4,288	+5.680%
2025-12-26	32.080000	32.0800	32.010000	32.0101	+0.470%	1,817	+4.623%
2025-12-24	31.825000	31.9400	31.825000	31.8602	-0.134%	1,245	+5.115%
2025-12-23	31.750000	31.9028	31.750000	31.9028	+1.570%	7,038	+4.975%
2025-12-22	31.100000	31.4098	31.100000	31.4098	+1.128%	3,284	+6.623%
2025-12-19	31.145000	31.2300	31.059600	31.0596	-1.460%	5,963	+7.825%
2025-12-18	31.720000	31.7200	31.519800	31.5198	+0.753%	5,122	+6.251%
2025-12-17	31.475000	31.5000	31.284300	31.2843	-0.495%	8,703	+7.051%
2025-12-16	31.720000	31.7200	31.440000	31.4400	-0.871%	28,293	+6.520%
2025-12-15	32.040000	32.0400	31.635000	31.7163	-0.300%	2,463	+5.592%
2025-12-12	32.000000	32.0891	31.620000	31.8116	-0.509%	5,737	+5.276%
2025-12-11	31.980000	31.9900	31.900000	31.9745	+0.119%	3,320	+4.740%
2025-12-10	31.680000	31.9366	31.630000	31.9366	+1.017%	2,784	+4.864%
2025-12-09	31.632000	31.6800	31.615000	31.6150	+0.349%	6,073	+5.931%
2025-12-08	31.630000	31.6533	31.500000	31.5050	-0.190%	6,911	+6.301%
2025-12-05	31.595000	31.6150	31.565100	31.5651	-0.006%	3,080	+6.098%
2025-12-04	31.490000	31.6500	31.490000	31.5670	+0.442%	1,514	+6.092%
2025-12-03	31.300000	31.4281	31.300000	31.4281	+0.769%	2,123	+6.561%
2025-12-02	31.135000	31.1884	31.110000	31.1884	+0.734%	954	+7.380%
2025-12-01	31.100000	31.2100	30.961100	30.9611	-0.863%	6,784	+8.168%
2025-11-28	30.910000	31.2700	30.860000	31.2307	+0.449%	3,488	+7.234%
2025-11-26	30.790000	31.0950	30.790000	31.0910	+1.017%	4,219	+7.716%
2025-11-25	30.630000	30.7900	30.590000	30.7780	+0.418%	3,165	+8.811%
2025-11-24	30.500000	30.6500	30.450000	30.6498	+0.723%	275,667	+9.267%
2025-11-21	30.130000	30.4600	30.100000	30.4299	+1.448%	40,226	+10.056%
2025-11-20	30.510000	30.6100	29.995500	29.9955	-1.375%	3,512	+11.650%
2025-11-19	30.380000	30.4138	30.290000	30.4138	-0.320%	1,726	+10.114%
2025-11-18	30.530000	30.6068	30.410000	30.5113	-0.948%	2,567	+9.763%
2025-11-17	30.750000	30.8032	30.750000	30.8032	-0.910%	1,026	+8.722%
2025-11-14	30.900000	31.1700	30.900000	31.0860	-0.237%	7,359	+7.733%
2025-11-13	31.180000	31.1800	31.010000	31.1600	-1.972%	2,288	+7.478%
2025-11-12	31.750000	31.8650	31.750000	31.7867	-0.267%	6,246	+5.359%
2025-11-11	31.710000	31.8717	31.710000	31.8717	-0.339%	4,632	+5.078%
2025-11-10	31.770000	31.9935	31.770000	31.9800	+1.407%	6,481	+4.722%
2025-11-07	31.450000	31.5400	31.180000	31.5364	-0.193%	27,978	+6.195%
2025-11-06	31.640000	31.6900	31.500000	31.5974	-0.782%	1,545	+5.990%
2025-11-05	31.530000	31.8815	31.530000	31.8465	+0.908%	1,564	+5.161%
2025-11-04	31.560000	31.7500	31.500000	31.5599	-1.252%	1,760	+6.116%
2025-11-03	32.160000	32.1600	31.835000	31.9600	-0.264%	22,733	+4.787%
2025-10-31	31.982400	32.1100	31.935000	32.0447	-0.355%	325,573	+4.510%
2025-10-30	32.020000	32.3010	32.020000	32.1590	-0.433%	1,681	+4.139%
2025-10-29	32.680000	32.7099	32.250000	32.2987	-1.660%	4,230	+3.688%
2025-10-28	33.000000	33.0000	32.725000	32.8439	+0.195%	3,103	+1.967%
2025-10-27	32.850000	32.8500	32.700000	32.7800	+0.865%	3,791	+2.166%
2025-10-24	32.320000	32.5800	32.320000	32.4990	-0.062%	3,731	+3.049%
2025-10-23	32.350000	32.5800	32.350000	32.5191	+0.731%	1,718	+2.986%
2025-10-22	32.450000	32.4700	32.140000	32.2831	-0.240%	4,964	+3.738%
2025-10-21	32.490000	32.5500	32.347600	32.3607	-0.800%	4,175	+3.490%
2025-10-20	32.470000	32.6293	32.470000	32.6217	+1.528%	1,959	+2.662%
2025-10-17	32.170000	32.1700	32.010000	32.1306	-0.114%	861	+4.231%
2025-10-16	32.420000	32.6100	32.110000	32.1674	+0.115%	6,457	+4.112%
2025-10-15	32.080000	32.1306	32.080000	32.1306	+0.421%	666	+4.231%
2025-10-14	31.620000	32.1000	31.620000	31.9960	+0.101%	2,773	+4.669%
2025-10-13	31.963800	31.9638	31.963800	31.9638	+1.091%	410	+4.775%
2025-10-10	32.390000	32.3900	31.618900	31.6189	-1.674%	15,325	+5.918%
2025-10-09	32.550000	32.5500	32.157200	32.1572	-1.341%	4,592	+4.145%
2025-10-08	32.600000	32.6000	32.594300	32.5943	+0.619%	295	+2.748%
2025-10-07	32.680000	32.6800	32.393800	32.3938	-1.066%	1,832	+3.384%
2025-10-06	32.780000	32.8200	32.742700	32.7427	+0.038%	618	+2.282%
2025-10-03	32.750000	32.9000	32.708800	32.7302	+0.677%	1,334	+2.321%
2025-10-02	32.700000	32.7000	32.360000	32.5100	+0.320%	2,407	+3.014%
2025-10-01	32.510000	32.5100	32.335000	32.4062	+0.773%	1,868	+3.344%
2025-09-30	32.054900	32.2100	32.054900	32.1577	-0.086%	1,093	+4.143%
2025-09-29	31.900000	32.2500	31.900000	32.1854	+1.595%	4,095	+4.053%
2025-09-26	31.718300	31.7500	31.680000	31.6800	-0.068%	1,361	+5.713%
2025-09-25	31.530000	31.7017	31.530000	31.7017	+0.081%	2,578	+5.641%
2025-09-24	31.850000	31.8500	31.676100	31.6761	-1.495%	2,816	+5.726%
2025-09-23	32.233900	32.2380	32.156700	32.1567	+0.027%	886	+4.146%
2025-09-22	31.970000	32.1479	31.955000	32.1479	+0.198%	3,588	+4.175%
2025-09-19	32.220000	32.2200	32.084500	32.0845	-0.125%	3,068	+4.381%
2025-09-18	32.120000	32.2100	32.000000	32.1245	-0.602%	1,453	+4.251%
2025-09-17	32.525000	32.5700	32.318900	32.3189	-0.887%	961	+3.624%
2025-09-16	32.760000	32.7600	32.510000	32.6080	-0.526%	9,461	+2.705%
2025-09-15	32.680000	32.7803	32.671000	32.7803	+1.169%	1,299	+2.165%
2025-09-12	32.380000	32.5100	32.380000	32.4014	-0.607%	905	+3.360%
2025-09-11	32.422000	32.6415	32.422000	32.5994	+1.130%	2,667	+2.732%
2025-09-10	32.180000	32.2750	32.120100	32.2353	+0.816%	18,592	+3.892%
2025-09-09	32.061000	32.0900	31.974300	31.9743	-0.571%	1,288	+4.740%
2025-09-08	32.201000	32.2010	32.070000	32.1579	+0.382%	1,888	+4.142%
2025-09-05	32.290000	32.2900	31.910100	32.0355	+0.120%	953	+4.540%
2025-09-04	31.810000	31.9970	31.810000	31.9970	+1.105%	41,883	+4.666%
2025-09-03	31.580000	31.7195	31.572000	31.6474	-0.756%	34,332	+5.822%
2025-09-02	32.850000	32.8500	31.630000	31.8886	-1.122%	56,132	+5.022%
2025-08-29	32.320000	32.3200	32.250300	32.2503	+0.187%	839	+3.844%
2025-08-28	32.249500	32.3200	32.150000	32.1900	+0.142%	135,345	+4.039%
2025-08-27	31.990000	32.1445	31.870000	32.1445	+0.035%	2,699	+4.186%
2025-08-26	31.990000	32.1600	31.990000	32.1331	+0.363%	3,887	+4.223%
2025-08-25	32.017000	32.0170	32.017000	32.0170	-1.232%	352	+4.601%
2025-08-22	32.090000	32.5000	32.090000	32.4165	+1.502%	2,047	+3.312%
2025-08-21	31.870000	31.9700	31.860000	31.9367	+0.685%	1,971	+4.864%
2025-08-20	31.720000	31.7900	31.620000	31.7193	+0.079%	9,355	+5.582%
2025-08-19	31.694300	31.6943	31.694300	31.6943	-0.832%	179	+5.666%
2025-08-18	31.975000	31.9750	31.920000	31.9601	+0.176%	2,696	+4.787%
2025-08-15	31.890325	31.9050	31.890325	31.9040	+0.431%	2,467	+4.971%
2025-08-14	31.940000	31.9400	31.640000	31.7670	-0.374%	2,762	+5.424%
2025-08-13	31.870000	31.9500	31.850000	31.8861	-0.356%	2,052	+5.030%
2025-08-12	31.720000	32.0000	31.710000	32.0000	+0.999%	2,421	+4.656%
2025-08-11	31.780000	31.8000	31.590000	31.6834	+0.069%	2,403	+5.702%
2025-08-08	31.730500	31.7305	31.621700	31.6617	+0.403%	632	+5.774%
2025-08-07	31.910000	31.9100	31.476000	31.5345	-0.327%	5,535	+6.201%
2025-08-06	31.670000	31.6700	31.520000	31.6379	+0.968%	2,941	+5.854%
2025-08-05	31.300000	31.3549	31.230000	31.3345	+0.472%	3,324	+6.879%
2025-08-04	31.190000	31.1900	31.187300	31.1873	+1.323%	468	+7.383%
2025-08-01	30.750000	30.8550	30.580000	30.7800	-0.286%	2,447	+8.804%
2025-07-31	31.110000	31.1100	30.868400	30.8684	-0.204%	1,138	+8.493%
2025-07-30	31.340000	31.3400	30.931400	30.9314	-1.202%	16,161	+8.272%
2025-07-29	31.265000	31.3076	31.170000	31.3076	+0.655%	6,428	+6.971%
2025-07-28	31.160000	31.1600	31.001500	31.1038	-1.074%	1,119	+7.672%
2025-07-25	31.210000	31.4599	31.210000	31.4416	-0.438%	1,943	+6.515%
2025-07-24	31.630000	31.6600	31.580000	31.5800	-1.065%	1,370	+6.048%
2025-07-23	31.570000	31.9200	31.570000	31.9200	+1.226%	25,482	+4.919%
2025-07-22	31.560000	31.5600	31.450000	31.5334	+0.601%	1,753	+6.205%
2025-07-21	30.640000	31.4900	30.640000	31.3449	+0.086%	1,992	+6.844%
2025-07-18	31.318100	31.3181	31.318100	31.3181	+0.420%	283	+6.935%
2025-07-17	31.187000	31.1870	31.187000	31.1870	+0.387%	314	+7.384%
2025-07-16	31.060000	31.0669	30.774000	31.0669	+0.698%	641	+7.800%
2025-07-15	31.080000	31.0900	30.850000	30.8517	-1.185%	3,076	+8.552%
2025-07-14	31.270000	31.2700	31.221600	31.2216	+0.226%	633	+7.265%
2025-07-11	31.185000	31.1850	31.100000	31.1511	-1.053%	1,116	+7.508%
2025-07-10	31.320000	31.5097	31.300000	31.4826	+1.640%	8,913	+6.376%
2025-07-09	30.974600	30.9746	30.974600	30.9746	+0.217%	151	+8.121%
2025-07-08	31.080000	31.0800	30.900000	30.9075	+0.635%	4,535	+8.356%
2025-07-07	31.110000	31.1100	30.630100	30.7125	-2.001%	6,304	+9.044%
2025-07-03	31.190000	31.3397	31.180000	31.3397	-0.237%	7,353	+6.861%
2025-07-02	31.090000	31.4140	31.090000	31.4140	+0.794%	3,443	+6.609%
2025-07-01	31.055000	31.1664	31.055000	31.1664	+0.511%	979	+7.455%
2025-06-30	30.920000	31.0081	30.720700	31.0081	+0.610%	1,377	+8.004%
2025-06-27	30.870000	31.0300	30.670000	30.8200	-1.347%	5,065	+8.663%
2025-06-26	31.045000	31.2600	31.045000	31.2408	+1.797%	5,095	+7.200%
2025-06-25	30.720000	30.7300	30.570000	30.6894	-0.241%	3,043	+9.126%
2025-06-24	30.530000	30.8900	30.530000	30.7636	+0.982%	3,124	+8.862%
2025-06-23	30.110000	30.5300	29.990000	30.4645	+0.636%	8,630	+9.931%
2025-06-20	30.670000	30.6700	30.240000	30.2720	-2.451%	4,700	+10.630%
2025-06-18	31.160000	31.1600	30.960000	31.0327	+0.407%	3,268	+7.918%
2025-06-17	31.340000	31.3400	30.900000	30.9069	-1.235%	18,341	+8.358%
2025-06-16	31.490000	31.4980	31.293400	31.2934	+0.729%	12,268	+7.019%
2025-06-13	31.160000	31.1600	31.000000	31.0669	-1.323%	6,319	+7.800%
2025-06-12	31.355000	31.5000	31.355000	31.4834	+0.178%	2,748	+6.374%
2025-06-11	31.580000	31.5800	31.427600	31.4276	-0.483%	2,704	+6.562%
2025-06-10	31.580000	31.5900	31.550000	31.5800	+1.024%	7,998	+6.048%
2025-06-09	31.140000	31.3500	31.080000	31.2600	+0.524%	3,269	+7.134%
2025-06-06	31.150000	31.1500	31.030000	31.0971	-0.161%	7,950	+7.695%
2025-06-05	31.329900	31.3299	31.147300	31.1473	+0.143%	5,155	+7.521%
2025-06-04	31.050700	31.1807	31.050700	31.1029	+1.049%	3,761	+7.675%
2025-06-03	30.720000	31.1066	30.505000	30.7800	-0.381%	24,026	+8.804%
2025-06-02	30.620000	30.9000	30.620000	30.8976	+1.384%	1,279	+8.390%
2025-05-30	30.278900	30.4759	30.200000	30.4759	+0.481%	1,014	+9.890%
2025-05-29	30.410000	30.4100	30.270700	30.3300	+0.314%	83,769	+10.419%
2025-05-28	30.235200	30.2352	30.235200	30.2352	-0.933%	319	+10.765%
2025-05-27	30.360000	30.5700	30.360000	30.5200	+0.674%	7,553	+9.731%
2025-05-23	30.230000	30.3650	30.130000	30.3158	+0.903%	2,244	+10.470%
2025-05-22	30.080000	30.1900	29.950100	30.0445	+0.040%	2,740	+11.468%
2025-05-21	30.330000	30.4300	30.032600	30.0326	-0.659%	4,389	+11.512%
2025-05-20	30.190000	30.3100	30.100000	30.2318	-0.146%	17,866	+10.777%
2025-05-19	29.930000	30.2759	29.930000	30.2759	+0.799%	2,674	+10.616%
2025-05-16	29.955000	30.1000	29.950000	30.0359	-0.314%	13,808	+11.500%
2025-05-15	29.960000	30.1400	29.960000	30.1304	+1.417%	3,896	+11.150%
2025-05-14	30.260000	30.7600	29.640000	29.7093	-1.035%	13,255	+12.726%
2025-05-13	29.990000	30.1700	29.888800	30.0200	+1.043%	18,666	+11.559%
2025-05-12	29.730000	29.7829	29.660000	29.7100	+0.396%	3,951	+12.723%
2025-05-09	29.620000	29.6508	29.581500	29.5928	+0.627%	3,066	+13.169%
2025-05-08	29.620000	29.6200	29.380000	29.4085	+0.206%	3,070	+13.879%
2025-05-07	29.570000	29.5700	29.340000	29.3479	-0.908%	1,711	+14.114%
2025-05-06	29.370000	29.6200	29.370000	29.6169	+0.091%	2,153	+13.077%
2025-05-05	29.730000	29.7300	29.570000	29.5900	-0.759%	30,274	+13.180%
2025-05-02	29.760000	29.8164	29.760000	29.8164	+2.445%	3,563	+12.321%
2025-05-01	29.130000	29.2100	29.104800	29.1048	+0.078%	2,697	+15.067%
2025-04-30	28.940000	29.0822	28.631600	29.0822	+0.476%	2,396	+15.156%
2025-04-29	28.900000	29.0400	28.870000	28.9445	+0.298%	8,101	+15.704%
2025-04-28	28.800000	28.8584	28.716300	28.8584	-0.200%	5,302	+16.049%
2025-04-25	28.730000	28.9300	28.730000	28.9162	-0.089%	553	+15.817%
2025-04-24	28.690000	28.9419	28.690000	28.9419	+2.268%	3,663	+15.715%
2025-04-23	28.600000	28.6950	28.191100	28.3000	+0.043%	5,044	+18.339%
2025-04-22	28.240000	28.2900	28.240000	28.2878	+1.839%	892	+18.390%
2025-04-21	27.860000	27.8600	27.612000	27.7771	-0.379%	1,093	+20.567%
2025-04-17	27.770000	28.0200	27.693000	27.8829	+1.107%	16,996	+20.109%
2025-04-16	27.783100	27.8100	27.577500	27.5775	+0.191%	2,069	+21.440%
2025-04-15	27.529700	27.6084	27.524800	27.5248	+0.073%	749	+21.672%
2025-04-14	27.280000	27.6800	27.280000	27.5046	+2.089%	17,671	+21.761%
2025-04-11	26.590000	26.9418	26.480000	26.9418	+2.235%	28,281	+24.305%
2025-04-10	25.880000	26.5400	25.880000	26.3528	-1.424%	2,071	+27.083%
2025-04-09	25.030000	26.8479	25.000000	26.7334	+9.027%	6,740	+25.274%
2025-04-08	25.961600	25.9616	24.410000	24.5200	-0.608%	11,787	+36.582%
2025-04-07	24.530000	24.9000	24.420050	24.6701	-1.172%	6,875	+35.751%
2025-04-04	27.110000	27.1100	24.649200	24.9626	-9.161%	45,980	+34.161%
2025-04-03	27.759000	27.8000	27.400000	27.4800	-2.300%	10,079	+21.870%
2025-04-02	28.000000	28.1270	27.975000	28.1270	+0.379%	28,624	+19.067%
2025-04-01	27.790000	28.0700	27.790000	28.0207	+1.398%	1,353	+19.519%
2025-03-31	27.350000	27.6500	27.250000	27.6343	-0.370%	3,402	+21.190%
2025-03-28	28.110000	28.1100	27.737000	27.7370	-1.081%	18,668	+20.741%
2025-03-27	28.052000	28.0520	28.040000	28.0400	+0.250%	529	+19.437%
2025-03-26	28.222000	28.2220	27.970000	27.9700	-0.356%	3,956	+19.735%
2025-03-25	28.184100	28.2100	28.070000	28.0700	+0.138%	151,106	+19.309%
2025-03-24	27.930000	28.0312	27.930000	28.0312	+1.244%	1,066	+19.474%
2025-03-21	27.630000	27.7100	27.500000	27.6869	-0.478%	5,372	+20.960%
2025-03-20	27.743400	27.8700	27.743400	27.8200	-0.710%	4,013	+20.381%
2025-03-19	27.720000	28.0189	27.720000	28.0189	+0.850%	2,195	+19.526%
2025-03-18	27.810000	27.9600	27.680000	27.7827	-1.658%	230,402	+20.543%
2025-03-17	27.860000	28.2700	27.860000	28.2512	+1.642%	1,992	+18.544%
2025-03-14	27.420100	27.7948	27.420100	27.7948	+2.488%	1,304	+20.490%
2025-03-13	27.220000	27.3200	27.100000	27.1200	-1.238%	5,004	+23.488%
2025-03-12	27.570000	27.5700	27.320000	27.4600	-0.331%	6,273	+21.959%
2025-03-11	27.617600	27.6176	27.320000	27.5511	-0.367%	3,702	+21.556%
2025-03-10	27.890000	27.8900	27.480000	27.6525	-1.914%	1,487	+21.110%
2025-03-07	27.910000	28.2000	27.905000	28.1922	-0.680%	5,701	+18.792%
2025-03-06	28.528000	28.5693	28.350000	28.3853	-1.346%	4,992	+17.984%
2025-03-05	28.560000	28.7727	28.560000	28.7727	+1.931%	567	+16.395%
2025-03-04	27.960000	28.4560	27.870000	28.2277	+0.134%	4,100	+18.642%
2025-03-03	28.620000	28.6500	28.190000	28.1900	-0.393%	6,312	+18.801%
2025-02-28	28.180000	28.3600	28.120000	28.3013	-0.135%	8,706	+18.334%
2025-02-27	28.610000	28.6100	28.300000	28.3395	-1.633%	1,479	+18.174%
2025-02-26	28.970000	29.0244	28.810000	28.8100	-0.672%	4,574	+16.244%
2025-02-25	29.095000	29.0950	28.770000	29.0050	-0.330%	7,644	+15.463%
2025-02-24	29.130000	29.2084	29.101100	29.1011	+0.434%	589	+15.082%
2025-02-21	29.250000	29.2500	28.950000	28.9754	-2.308%	7,487	+15.581%
2025-02-20	29.600000	29.6601	29.600000	29.6601	+0.441%	501	+12.913%
2025-02-19	29.460000	29.5500	29.420000	29.5298	-1.232%	4,231	+13.411%
2025-02-18	29.950000	30.0290	29.885000	29.8982	-0.440%	2,136	+12.013%
2025-02-14	30.170000	30.2628	30.030200	30.0302	-0.896%	3,787	+11.521%
2025-02-13	29.780000	30.3018	29.780000	30.3018	+1.483%	3,781	+10.521%
2025-02-12	29.660000	29.9300	29.660000	29.8590	+0.612%	2,683	+12.160%
2025-02-11	29.610000	29.6773	29.600000	29.6773	-0.055%	1,570	+12.847%
2025-02-10	29.580000	29.7700	29.580000	29.6936	+0.851%	1,148	+12.785%
2025-02-07	29.690000	29.6900	29.443100	29.4431	-0.737%	1,668	+13.745%
2025-02-06	29.670000	29.7900	29.640000	29.6618	+0.232%	4,406	+12.906%
2025-02-05	29.420000	29.6300	29.420000	29.5931	+0.945%	6,303	+13.168%
2025-02-04	29.020000	29.3600	29.020000	29.3161	+1.011%	6,386	+14.238%
2025-02-03	28.710000	29.1400	28.679100	29.0227	-0.419%	2,748	+15.392%
2025-01-31	29.380000	29.5500	29.144700	29.1447	-1.072%	12,816	+14.909%
2025-01-30	29.510000	29.5100	29.460400	29.4604	+0.866%	565	+13.678%
2025-01-29	29.207500	29.2075	29.207500	29.2075	-0.109%	199	+14.662%
2025-01-28	29.220000	29.2900	29.198000	29.2394	-0.401%	4,190	+14.537%
2025-01-27	29.200000	29.3571	29.200000	29.3571	-0.219%	29,157	+14.078%
2025-01-24	29.390000	29.5100	29.390000	29.4215	+0.504%	5,591	+13.828%
2025-01-23	29.273900	29.2739	29.273900	29.2739	+0.389%	140	+14.402%
2025-01-22	29.390000	29.3900	29.160500	29.1605	-0.204%	1,908	+14.847%
2025-01-21	29.050000	29.2200	29.050000	29.2200	+1.862%	900	+14.613%
2025-01-17	28.820000	28.8200	28.685800	28.6858	-0.168%	1,588	+16.748%
2025-01-16	28.740000	28.7900	28.727000	28.7341	-0.171%	568	+16.551%
2025-01-15	28.810000	28.8600	28.640000	28.7832	+1.714%	2,684	+16.353%
2025-01-14	28.300000	28.3000	28.250000	28.2981	+0.371%	1,474	+18.347%
2025-01-13	27.920000	28.1936	27.920000	28.1936	+0.204%	860	+18.786%
2025-01-10	28.420000	28.4200	28.136200	28.1362	-2.106%	5,304	+19.028%
2025-01-08	28.741400	28.7414	28.741400	28.7414	+0.456%	21	+16.522%
2025-01-07	28.990000	28.9900	28.611000	28.6110	+0.014%	730	+17.053%
2025-01-06	28.607000	28.6070	28.607000	28.6070	+0.238%	313	+17.069%
2025-01-03	28.490000	28.6300	28.340000	28.5392	+1.314%	30,315	+17.347%
2025-01-02	28.250000	28.2500	28.110000	28.1691	+0.527%	5,411	+18.889%
2024-12-31	28.070000	28.0700	27.930000	28.0213	-0.731%	4,247	+19.516%
2024-12-30	28.300000	28.5200	27.920000	28.2276	-0.329%	18,938	+18.643%
2024-12-27	28.350000	28.4000	28.281000	28.3209	-0.727%	6,233	+18.252%
2024-12-26	28.470000	28.5284	28.450000	28.5284	+0.333%	1,558	+17.392%
2024-12-24	28.470000	28.4700	28.433600	28.4336	+0.100%	423	+17.783%
2024-12-23	28.140000	28.4052	28.050000	28.4052	+1.767%	1,266	+17.901%
2024-12-20	27.790000	28.2450	27.790000	27.9120	-2.507%	9,528	+19.984%
2024-12-19	28.690000	28.7500	28.629700	28.6297	-0.450%	2,395	+16.976%
2024-12-18	29.610000	29.6699	28.759000	28.7590	-3.256%	2,788	+16.451%
2024-12-17	29.795000	29.7950	29.610100	29.7268	+0.090%	2,020	+12.659%
2024-12-16	29.760000	29.7600	29.600000	29.7000	-0.026%	1,603	+12.761%
2024-12-13	29.855000	29.8550	29.600000	29.7078	-0.484%	1,887	+12.731%
2024-12-12	30.000000	30.0000	29.750000	29.8523	-1.308%	3,940	+12.186%
2024-12-11	30.130000	30.3300	30.020000	30.2478	+0.079%	4,353	+10.719%
2024-12-10	30.380000	30.3800	30.224000	30.2240	-1.528%	1,320	+10.806%
2024-12-09	30.890000	31.0300	30.680000	30.6929	+1.250%	18,808	+9.113%
2024-12-06	30.389000	30.3890	30.314100	30.3141	-1.663%	367	+10.477%
2024-12-05	30.826900	30.8269	30.826900	30.8269	-0.183%	150	+8.639%
2024-12-04	30.850000	30.8833	30.850000	30.8833	-0.697%	679	+8.440%
2024-12-03	31.160000	31.1900	31.070000	31.1000	-0.269%	700	+7.685%
2024-12-02	31.000000	31.2072	31.000000	31.1839	-0.169%	878	+7.395%
2024-11-29	31.030000	31.2366	31.030000	31.2366	+0.574%	611	+7.214%
2024-11-27	31.080000	31.0800	31.058200	31.0582	+1.268%	1,168	+7.830%
2024-11-26	30.840000	30.8400	30.669400	30.6694	-1.410%	296	+9.197%
2024-11-25	31.180000	31.1900	31.050000	31.1079	+0.173%	3,477	+7.658%
2024-11-22	31.000000	31.0700	31.000000	31.0542	+0.268%	1,412	+7.844%
2024-11-21	30.840000	30.9712	30.840000	30.9712	+0.723%	792	+8.133%
2024-11-20	30.748900	30.7489	30.748900	30.7489	-0.342%	111	+8.914%
2024-11-19	30.590000	30.8900	30.570000	30.8543	+0.826%	6,648	+8.542%
2024-11-18	30.360000	30.6700	30.360000	30.6014	+1.233%	10,390	+9.439%
2024-11-15	30.280000	30.2800	30.121900	30.2288	+0.073%	33,940	+10.788%
2024-11-14	30.380000	30.3908	30.206800	30.2068	+0.205%	801	+10.869%
2024-11-13	30.220000	30.2300	30.120000	30.1451	-0.143%	1,575	+11.096%
2024-11-12	30.440000	30.4400	30.188400	30.1884	-1.472%	1,103	+10.937%
2024-11-11	30.850000	31.0000	30.639300	30.6393	-0.051%	2,306	+9.304%
2024-11-08	30.880000	30.8800	30.500000	30.6548	-2.168%	15,591	+9.249%
2024-11-07	31.334100	31.3341	31.334100	31.3341	+3.025%	218	+6.880%
2024-11-06	30.219900	30.4142	30.219900	30.4142	-0.614%	256	+10.113%
2024-11-05	30.510000	30.6021	30.510000	30.6021	+1.436%	3,202	+9.437%
2024-11-04	30.410000	30.4100	30.169000	30.1690	+0.215%	1,019	+11.008%
2024-11-01	30.330000	30.3300	30.104200	30.1042	+0.152%	464	+11.247%
2024-10-31	29.890000	30.0964	29.890000	30.0586	-0.808%	2,084	+11.416%
2024-10-30	30.230000	30.3036	30.230000	30.3036	-0.623%	397	+10.515%
2024-10-29	30.520000	30.5200	30.460000	30.4937	-0.531%	2,322	+9.826%
2024-10-28	30.630000	30.6600	30.630000	30.6565	+0.210%	529	+9.243%
2024-10-25	30.795000	30.8300	30.592200	30.5922	-0.500%	401	+9.472%
2024-10-24	30.870000	30.8700	30.705000	30.7459	+0.461%	2,245	+8.925%
2024-10-23	30.700000	30.7000	30.604800	30.6048	-1.297%	906	+9.427%
2024-10-22	30.900000	31.0069	30.870000	31.0069	-0.090%	21,703	+8.008%
2024-10-21	31.320000	31.3200	31.034900	31.0349	-1.479%	897	+7.911%
2024-10-18	31.500900	31.5009	31.500900	31.5009	+0.201%	65	+6.314%
2024-10-17	31.430000	31.4492	31.420000	31.4378	+0.778%	1,396	+6.528%
2024-10-16	31.339900	31.3500	31.195000	31.1950	-0.018%	23,166	+7.357%
2024-10-15	31.342000	31.3420	31.200700	31.2007	-0.752%	1,839	+7.337%
2024-10-14	31.210000	31.4371	31.210000	31.4371	+0.193%	2,517	+6.530%
2024-10-11	31.380000	31.3800	31.376400	31.3764	+0.571%	375	+6.736%
2024-10-10	31.025000	31.1983	30.978000	31.1983	+0.380%	483	+7.346%
2024-10-09	31.089200	31.0892	31.080000	31.0801	-0.237%	901	+7.754%
2024-10-08	31.095000	31.1540	31.067200	31.1540	-0.343%	932	+7.498%
2024-10-07	31.379900	31.3800	31.261100	31.2611	-0.369%	1,225	+7.130%
2024-10-04	31.340000	31.4000	31.340000	31.3770	-0.581%	7,436	+6.734%
2024-10-03	31.620000	31.6500	31.500000	31.5604	-1.038%	4,955	+6.114%
2024-10-02	31.880000	31.8913	31.880000	31.8913	-0.236%	449	+5.013%
2024-10-01	32.040000	32.0884	31.850000	31.9669	-0.476%	2,759	+4.765%
2024-09-30	32.240000	32.2800	31.980000	32.1199	+0.388%	15,063	+4.266%
2024-09-27	32.040000	32.0400	31.995900	31.9959	+0.010%	481	+4.670%
2024-09-26	31.960000	31.9927	31.960000	31.9927	+2.163%	245	+4.680%
2024-09-25	31.490000	31.4900	31.315500	31.3155	-1.376%	1,283	+6.944%