Dark

FLAU
Franklin FTSE Australia ETF
stock NYSE ETF

At Close

Jul 7, 2026

33.60USD0.000%(0.00)1,931,446

33.44Bid 33.54Ask 0.10Spread

Pre-market

Jul 7, 2026 8:07:30 AM EDT

33.90USD+0.878%(+0.30)125,781

After-hours

Jul 7, 2026 4:10:30 PM EDT

33.60USD-0.491%(-0.17)2

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-07	33.800000	33.8100	33.604300	33.6043	-0.871%	140,538	0.000%
2026-07-06	33.830000	33.9300	33.750000	33.8995	+0.953%	6,535	-0.871%
2026-07-02	33.590000	33.6999	33.460000	33.5795	+1.187%	1,305	+0.074%
2026-07-01	33.650000	33.6500	33.185600	33.1856	-1.404%	2,378	+1.262%
2026-06-30	33.680000	33.6800	33.580000	33.6580	+0.179%	1,357	-0.160%
2026-06-29	33.505000	33.6700	33.505000	33.5980	+0.058%	2,706	+0.019%
2026-06-26	33.770000	33.7700	33.455000	33.5786	-0.629%	3,115	+0.077%
2026-06-25	33.820000	34.0300	33.791000	33.7910	-0.193%	2,474	-0.553%
2026-06-24	35.550000	35.5500	33.760100	33.8565	-0.387%	1,026	-0.745%
2026-06-23	33.990000	34.1900	33.988200	33.9882	-1.868%	1,363	-1.130%
2026-06-22	34.640000	34.7900	34.510000	34.6351	-0.173%	5,667	-2.976%
2026-06-18	34.650000	34.7000	34.640000	34.6952	-0.028%	21,994	-3.144%
2026-06-17	35.550000	35.5500	34.705000	34.7050	-1.202%	976	-3.172%
2026-06-16	35.310000	35.3100	35.127400	35.1274	+1.120%	905	-4.336%
2026-06-15	35.090000	35.0900	34.710000	34.7385	-0.794%	4,564	-3.265%
2026-06-12	34.945000	35.0700	34.945000	35.0167	+0.996%	2,176	-4.034%
2026-06-11	34.040000	34.6713	33.990000	34.6713	+2.774%	2,177	-3.077%
2026-06-10	33.930000	33.9320	33.735400	33.7354	-0.128%	969	-0.389%
2026-06-09	33.969600	33.9696	33.400000	33.7785	+0.831%	1,883	-0.516%
2026-06-08	34.060000	34.0600	33.500000	33.5000	-0.109%	2,629	+0.311%
2026-06-05	33.890000	33.8900	33.536700	33.5367	-3.247%	5,954	+0.202%
2026-06-04	34.640000	34.6700	34.640000	34.6622	-0.196%	760	-3.052%
2026-06-03	34.766200	34.7662	34.730000	34.7301	-1.168%	1,285	-3.242%
2026-06-02	35.130000	35.1500	35.130000	35.1407	+0.974%	4,204	-4.372%
2026-06-01	34.550000	34.8500	34.550000	34.8018	-0.275%	3,168	-3.441%
2026-05-29	34.920000	34.9700	34.875000	34.8979	+0.949%	94,754	-3.707%
2026-05-28	34.708900	34.7089	34.570000	34.5700	+0.203%	1,696	-2.793%
2026-05-27	34.485100	34.5100	34.485100	34.5000	-0.022%	6,019	-2.596%
2026-05-26	34.520000	34.5899	34.420100	34.5076	+0.655%	1,679	-2.618%
2026-05-22	34.320000	34.4000	34.210000	34.2832	-0.780%	7,766	-1.980%
2026-05-21	34.230000	34.5527	34.230000	34.5527	+0.406%	3,101	-2.745%
2026-05-20	33.840000	34.4400	33.840000	34.4130	+1.617%	1,428	-2.350%
2026-05-19	34.030000	34.0400	33.850000	33.8653	-1.135%	1,722	-0.771%
2026-05-18	34.220000	34.4000	34.025000	34.2541	+0.185%	4,944	-1.897%
2026-05-15	34.050000	34.3000	34.050000	34.1908	-1.892%	2,075	-1.715%
2026-05-14	34.860000	34.9299	34.850000	34.8500	+0.401%	4,512	-3.574%
2026-05-13	34.670000	34.7700	34.670000	34.7107	-0.575%	1,529	-3.187%
2026-05-12	34.720000	34.9116	34.570000	34.9116	-0.906%	2,067	-3.745%
2026-05-11	34.550000	35.3400	34.550000	35.2308	+0.230%	3,442	-4.617%
2026-05-08	35.200000	35.2000	35.149900	35.1499	+0.355%	349	-4.397%
2026-05-07	35.700000	35.7000	35.025600	35.0256	-2.096%	7,452	-4.058%
2026-05-06	35.680000	35.7754	35.630000	35.7754	+3.069%	4,551	-6.069%
2026-05-05	34.990000	34.9900	34.650000	34.7100	+1.065%	9,426	-3.186%
2026-05-04	34.555000	34.6600	34.240000	34.3444	-1.536%	7,038	-2.155%
2026-05-01	34.733000	34.9300	34.733000	34.8800	-0.646%	950	-3.657%
2026-04-30	34.730000	35.1067	34.730000	35.1067	+3.285%	249,173	-4.280%
2026-04-29	34.210000	34.2100	33.940000	33.9900	-1.603%	5,589	-1.135%
2026-04-28	34.500000	34.6200	34.500000	34.5436	-0.467%	3,198	-2.719%
2026-04-27	35.000000	35.0000	34.660000	34.7058	+0.095%	2,921	-3.174%
2026-04-24	34.750000	34.7500	34.570000	34.6728	-0.231%	5,378	-3.082%
2026-04-23	34.210000	34.9200	34.210000	34.7531	-0.729%	1,020	-3.306%
2026-04-22	35.020000	35.0200	35.008300	35.0083	+0.093%	610	-4.010%
2026-04-21	35.370000	35.3700	34.975800	34.9758	-1.831%	3,776	-3.921%
2026-04-20	39.870000	39.8700	35.470100	35.6281	-0.515%	4,641	-5.680%
2026-04-17	35.880000	35.9001	35.812600	35.8126	+0.841%	2,043	-6.166%
2026-04-16	35.390000	35.5139	35.390000	35.5139	-0.720%	1,448	-5.377%
2026-04-15	35.660000	35.7716	35.660000	35.7716	+0.388%	824	-6.059%
2026-04-14	35.610000	35.6990	35.538400	35.6335	-0.186%	3,863	-5.695%
2026-04-13	35.170000	35.7000	35.170000	35.7000	+1.146%	1,805	-5.870%
2026-04-10	35.270000	35.3200	35.270000	35.2955	+0.101%	980	-4.792%
2026-04-09	35.085000	35.2850	34.910000	35.2600	+0.981%	2,307	-4.696%
2026-04-08	34.885000	34.9500	34.770000	34.9174	+3.534%	4,293	-3.761%
2026-04-07	33.500000	33.7800	33.430000	33.7257	+0.472%	14,838	-0.360%
2026-04-06	33.350000	33.6300	33.350000	33.5672	+0.350%	8,702	+0.111%
2026-04-02	33.050000	33.5900	32.930000	33.4500	+0.390%	23,511	+0.461%
2026-04-01	33.500000	33.5800	33.250000	33.3200	+1.237%	8,956	+0.853%
2026-03-31	32.545000	32.9150	32.471900	32.9128	+2.030%	2,777	+2.101%
2026-03-30	33.280000	33.2800	32.110100	32.2580	-0.216%	3,910	+4.174%
2026-03-27	32.345000	32.4600	32.210000	32.3279	+0.083%	12,073	+3.948%
2026-03-26	32.880000	33.3637	32.301100	32.3011	-2.279%	19,625	+4.035%
2026-03-25	33.110000	33.1100	33.054400	33.0544	+1.115%	1,382	+1.664%
2026-03-24	32.540000	32.8400	32.540000	32.6900	-1.791%	5,047	+2.797%
2026-03-23	33.120000	33.6000	33.120000	33.2861	+2.373%	6,313	+0.956%
2026-03-20	32.720000	32.7600	32.331000	32.5145	-3.056%	6,098	+3.352%
2026-03-19	33.165000	33.7100	33.000000	33.5396	+0.878%	172,350	+0.193%
2026-03-18	33.710000	33.7100	33.247700	33.2477	-2.248%	171,259	+1.073%
2026-03-17	34.212000	34.2399	34.012300	34.0123	+0.027%	3,501	-1.200%
2026-03-16	33.780000	34.0099	33.780000	34.0030	+2.337%	944	-1.173%
2026-03-13	33.760000	33.7600	33.226400	33.2264	-1.697%	4,863	+1.137%
2026-03-12	34.385000	34.3850	33.750000	33.8000	-1.748%	3,603	-0.579%
2026-03-11	34.388000	34.4300	34.161600	34.4014	+0.175%	6,030	-2.317%
2026-03-10	34.720100	34.7201	34.341200	34.3412	+0.181%	3,043	-2.146%
2026-03-09	33.200000	34.3490	33.200000	34.2790	+1.327%	11,852	-1.968%
2026-03-06	33.910000	34.3300	33.440000	33.8300	-0.611%	179,266	-0.667%
2026-03-05	34.420000	34.4200	33.753900	34.0380	-2.498%	8,245	-1.274%
2026-03-04	34.630000	34.9800	34.629900	34.9099	+0.954%	10,862	-3.740%
2026-03-03	34.320000	35.5200	33.900000	34.5800	-2.740%	9,265	-2.822%
2026-03-02	35.380000	35.6000	35.290000	35.5541	-0.791%	8,554	-5.484%
2026-02-27	35.850000	35.9000	35.720000	35.8375	-0.025%	4,289	-6.231%
2026-02-26	35.820000	35.9100	35.820000	35.8464	+0.054%	2,015	-6.255%
2026-02-25	35.560000	35.8782	35.560000	35.8269	+1.751%	3,203	-6.204%
2026-02-24	34.970000	35.2500	34.900000	35.2105	+0.758%	1,866	-4.562%
2026-02-23	35.180000	35.1800	34.800000	34.9457	-1.041%	4,484	-3.839%
2026-02-20	35.010000	35.3350	35.010000	35.3133	+0.998%	3,448	-4.840%
2026-02-19	34.900000	35.0400	34.755000	34.9644	+0.147%	8,275	-3.890%
2026-02-18	35.040000	35.0750	34.802000	34.9130	+0.058%	1,539	-3.748%
2026-02-17	34.320000	34.9699	34.320000	34.8929	+0.665%	59,643	-3.693%
2026-02-13	34.485000	34.7600	34.485000	34.6624	+0.139%	5,207	-3.053%
2026-02-12	35.170000	35.1700	34.609900	34.6144	-0.959%	2,893	-2.918%
2026-02-11	34.965000	35.0000	34.700000	34.9497	+2.103%	2,003	-3.850%
2026-02-10	34.460000	34.4600	34.200000	34.2300	-0.562%	3,600	-1.828%
2026-02-09	33.800000	34.4450	33.800000	34.4234	+2.116%	3,093	-2.379%
2026-02-06	33.525000	33.7100	33.525000	33.7100	+1.348%	12,641	-0.314%
2026-02-05	33.820000	33.8200	33.261500	33.2615	-2.172%	3,155	+1.031%
2026-02-04	33.730000	34.0000	33.700000	34.0000	+0.791%	3,391	-1.164%
2026-02-03	33.180000	33.8200	33.180000	33.7333	+0.636%	17,230	-0.382%
2026-02-02	34.340000	34.3400	33.355000	33.5200	+0.933%	11,647	+0.251%
2026-01-30	33.750000	33.8250	33.090000	33.2100	-2.567%	17,527	+1.187%
2026-01-29	34.050000	34.3450	33.540000	34.0850	+0.668%	11,327	-1.410%
2026-01-28	33.780000	33.8588	33.670000	33.8588	-0.289%	9,938	-0.752%
2026-01-27	33.580000	33.9600	33.520000	33.9570	+1.973%	10,097	-1.039%
2026-01-26	33.436000	33.7650	33.275000	33.3000	+0.787%	19,769	+0.914%
2026-01-23	32.800000	33.0490	32.740000	33.0400	+1.069%	7,319	+1.708%
2026-01-22	32.590000	32.7700	32.590000	32.6906	+1.647%	5,628	+2.795%
2026-01-21	32.030000	32.1850	31.945000	32.1609	+0.597%	4,585	+4.488%
2026-01-20	32.090000	32.1200	31.879500	31.9700	-0.635%	180,366	+5.112%
2026-01-16	32.100000	32.2330	32.090000	32.1744	+0.273%	2,994	+4.444%
2026-01-15	32.058500	32.2300	32.058500	32.0867	+0.494%	741	+4.730%
2026-01-14	31.840000	31.9500	31.820000	31.9289	+0.263%	18,141	+5.247%
2026-01-13	31.920000	31.9800	31.790000	31.8453	-0.311%	31,361	+5.524%
2026-01-12	31.850000	32.0600	31.841400	31.9448	+1.311%	309,040	+5.195%
2026-01-09	31.370000	31.5450	31.370000	31.5314	-0.687%	5,295	+6.574%
2026-01-08	31.680000	31.7494	31.600000	31.7494	+0.250%	3,135	+5.842%
2026-01-07	32.040000	32.0400	31.670000	31.6701	-0.666%	5,062	+6.107%
2026-01-06	31.610000	31.8825	31.610000	31.8825	-0.127%	4,733	+5.400%
2026-01-05	31.690000	31.9230	31.620000	31.9230	+0.607%	5,594	+5.267%
2026-01-02	31.715000	31.7800	31.600000	31.7303	+0.931%	4,892	+5.906%
2025-12-31	31.370100	31.5000	31.370100	31.4377	-1.011%	1,114	+6.892%
2025-12-30	31.840000	31.8400	31.700000	31.7588	+0.217%	52,134	+5.811%
2025-12-29	31.620000	31.7800	31.590000	31.6900	-1.000%	4,288	+6.041%
2025-12-26	32.080000	32.0800	32.010000	32.0101	+0.470%	1,817	+4.980%
2025-12-24	31.825000	31.9400	31.825000	31.8602	-0.134%	1,245	+5.474%
2025-12-23	31.750000	31.9028	31.750000	31.9028	+1.570%	7,038	+5.333%
2025-12-22	31.100000	31.4098	31.100000	31.4098	+1.128%	3,284	+6.987%
2025-12-19	31.145000	31.2300	31.059600	31.0596	-1.460%	5,963	+8.193%
2025-12-18	31.720000	31.7200	31.519800	31.5198	+0.753%	5,122	+6.613%
2025-12-17	31.475000	31.5000	31.284300	31.2843	-0.495%	8,703	+7.416%
2025-12-16	31.720000	31.7200	31.440000	31.4400	-0.871%	28,293	+6.884%
2025-12-15	32.040000	32.0400	31.635000	31.7163	-0.300%	2,463	+5.953%
2025-12-12	32.000000	32.0891	31.620000	31.8116	-0.509%	5,737	+5.635%
2025-12-11	31.980000	31.9900	31.900000	31.9745	+0.119%	3,320	+5.097%
2025-12-10	31.680000	31.9366	31.630000	31.9366	+1.017%	2,784	+5.222%
2025-12-09	31.632000	31.6800	31.615000	31.6150	+0.349%	6,073	+6.292%
2025-12-08	31.630000	31.6533	31.500000	31.5050	-0.190%	6,911	+6.663%
2025-12-05	31.595000	31.6150	31.565100	31.5651	-0.006%	3,080	+6.460%
2025-12-04	31.490000	31.6500	31.490000	31.5670	+0.442%	1,514	+6.454%
2025-12-03	31.300000	31.4281	31.300000	31.4281	+0.769%	2,123	+6.924%
2025-12-02	31.135000	31.1884	31.110000	31.1884	+0.734%	954	+7.746%
2025-12-01	31.100000	31.2100	30.961100	30.9611	-0.863%	6,784	+8.537%
2025-11-28	30.910000	31.2700	30.860000	31.2307	+0.449%	3,488	+7.600%
2025-11-26	30.790000	31.0950	30.790000	31.0910	+1.017%	4,219	+8.084%
2025-11-25	30.630000	30.7900	30.590000	30.7780	+0.418%	3,165	+9.183%
2025-11-24	30.500000	30.6500	30.450000	30.6498	+0.723%	275,667	+9.640%
2025-11-21	30.130000	30.4600	30.100000	30.4299	+1.448%	40,226	+10.432%
2025-11-20	30.510000	30.6100	29.995500	29.9955	-1.375%	3,512	+12.031%
2025-11-19	30.380000	30.4138	30.290000	30.4138	-0.320%	1,726	+10.490%
2025-11-18	30.530000	30.6068	30.410000	30.5113	-0.948%	2,567	+10.137%
2025-11-17	30.750000	30.8032	30.750000	30.8032	-0.910%	1,026	+9.094%
2025-11-14	30.900000	31.1700	30.900000	31.0860	-0.237%	7,359	+8.101%
2025-11-13	31.180000	31.1800	31.010000	31.1600	-1.972%	2,288	+7.844%
2025-11-12	31.750000	31.8650	31.750000	31.7867	-0.267%	6,246	+5.718%
2025-11-11	31.710000	31.8717	31.710000	31.8717	-0.339%	4,632	+5.436%
2025-11-10	31.770000	31.9935	31.770000	31.9800	+1.407%	6,481	+5.079%
2025-11-07	31.450000	31.5400	31.180000	31.5364	-0.193%	27,978	+6.557%
2025-11-06	31.640000	31.6900	31.500000	31.5974	-0.782%	1,545	+6.351%
2025-11-05	31.530000	31.8815	31.530000	31.8465	+0.908%	1,564	+5.520%
2025-11-04	31.560000	31.7500	31.500000	31.5599	-1.252%	1,760	+6.478%
2025-11-03	32.160000	32.1600	31.835000	31.9600	-0.264%	22,733	+5.145%
2025-10-31	31.982400	32.1100	31.935000	32.0447	-0.355%	325,573	+4.867%
2025-10-30	32.020000	32.3010	32.020000	32.1590	-0.433%	1,681	+4.494%
2025-10-29	32.680000	32.7099	32.250000	32.2987	-1.660%	4,230	+4.042%
2025-10-28	33.000000	33.0000	32.725000	32.8439	+0.195%	3,103	+2.315%
2025-10-27	32.850000	32.8500	32.700000	32.7800	+0.865%	3,791	+2.515%
2025-10-24	32.320000	32.5800	32.320000	32.4990	-0.062%	3,731	+3.401%
2025-10-23	32.350000	32.5800	32.350000	32.5191	+0.731%	1,718	+3.337%
2025-10-22	32.450000	32.4700	32.140000	32.2831	-0.240%	4,964	+4.093%
2025-10-21	32.490000	32.5500	32.347600	32.3607	-0.800%	4,175	+3.843%
2025-10-20	32.470000	32.6293	32.470000	32.6217	+1.528%	1,959	+3.012%
2025-10-17	32.170000	32.1700	32.010000	32.1306	-0.114%	861	+4.587%
2025-10-16	32.420000	32.6100	32.110000	32.1674	+0.115%	6,457	+4.467%
2025-10-15	32.080000	32.1306	32.080000	32.1306	+0.421%	666	+4.587%
2025-10-14	31.620000	32.1000	31.620000	31.9960	+0.101%	2,773	+5.027%
2025-10-13	31.963800	31.9638	31.963800	31.9638	+1.091%	410	+5.132%
2025-10-10	32.390000	32.3900	31.618900	31.6189	-1.674%	15,325	+6.279%
2025-10-09	32.550000	32.5500	32.157200	32.1572	-1.341%	4,592	+4.500%
2025-10-08	32.600000	32.6000	32.594300	32.5943	+0.619%	295	+3.099%
2025-10-07	32.680000	32.6800	32.393800	32.3938	-1.066%	1,832	+3.737%
2025-10-06	32.780000	32.8200	32.742700	32.7427	+0.038%	618	+2.631%
2025-10-03	32.750000	32.9000	32.708800	32.7302	+0.677%	1,334	+2.671%
2025-10-02	32.700000	32.7000	32.360000	32.5100	+0.320%	2,407	+3.366%
2025-10-01	32.510000	32.5100	32.335000	32.4062	+0.773%	1,868	+3.697%
2025-09-30	32.054900	32.2100	32.054900	32.1577	-0.086%	1,093	+4.498%
2025-09-29	31.900000	32.2500	31.900000	32.1854	+1.595%	4,095	+4.409%
2025-09-26	31.718300	31.7500	31.680000	31.6800	-0.068%	1,361	+6.074%
2025-09-25	31.530000	31.7017	31.530000	31.7017	+0.081%	2,578	+6.002%
2025-09-24	31.850000	31.8500	31.676100	31.6761	-1.495%	2,816	+6.087%
2025-09-23	32.233900	32.2380	32.156700	32.1567	+0.027%	886	+4.502%
2025-09-22	31.970000	32.1479	31.955000	32.1479	+0.198%	3,588	+4.530%
2025-09-19	32.220000	32.2200	32.084500	32.0845	-0.125%	3,068	+4.737%
2025-09-18	32.120000	32.2100	32.000000	32.1245	-0.602%	1,453	+4.606%
2025-09-17	32.525000	32.5700	32.318900	32.3189	-0.887%	961	+3.977%
2025-09-16	32.760000	32.7600	32.510000	32.6080	-0.526%	9,461	+3.055%
2025-09-15	32.680000	32.7803	32.671000	32.7803	+1.169%	1,299	+2.514%
2025-09-12	32.380000	32.5100	32.380000	32.4014	-0.607%	905	+3.712%
2025-09-11	32.422000	32.6415	32.422000	32.5994	+1.130%	2,667	+3.083%
2025-09-10	32.180000	32.2750	32.120100	32.2353	+0.816%	18,592	+4.247%
2025-09-09	32.061000	32.0900	31.974300	31.9743	-0.571%	1,288	+5.098%
2025-09-08	32.201000	32.2010	32.070000	32.1579	+0.382%	1,888	+4.498%
2025-09-05	32.290000	32.2900	31.910100	32.0355	+0.120%	953	+4.897%
2025-09-04	31.810000	31.9970	31.810000	31.9970	+1.105%	41,883	+5.023%
2025-09-03	31.580000	31.7195	31.572000	31.6474	-0.756%	34,332	+6.183%
2025-09-02	32.850000	32.8500	31.630000	31.8886	-1.122%	56,132	+5.380%
2025-08-29	32.320000	32.3200	32.250300	32.2503	+0.187%	839	+4.198%
2025-08-28	32.249500	32.3200	32.150000	32.1900	+0.142%	135,345	+4.394%
2025-08-27	31.990000	32.1445	31.870000	32.1445	+0.035%	2,699	+4.541%
2025-08-26	31.990000	32.1600	31.990000	32.1331	+0.363%	3,887	+4.578%
2025-08-25	32.017000	32.0170	32.017000	32.0170	-1.232%	352	+4.958%
2025-08-22	32.090000	32.5000	32.090000	32.4165	+1.502%	2,047	+3.664%
2025-08-21	31.870000	31.9700	31.860000	31.9367	+0.685%	1,971	+5.222%
2025-08-20	31.720000	31.7900	31.620000	31.7193	+0.079%	9,355	+5.943%
2025-08-19	31.694300	31.6943	31.694300	31.6943	-0.832%	179	+6.026%
2025-08-18	31.975000	31.9750	31.920000	31.9601	+0.176%	2,696	+5.145%
2025-08-15	31.890325	31.9050	31.890325	31.9040	+0.431%	2,467	+5.329%
2025-08-14	31.940000	31.9400	31.640000	31.7670	-0.374%	2,762	+5.784%
2025-08-13	31.870000	31.9500	31.850000	31.8861	-0.356%	2,052	+5.389%
2025-08-12	31.720000	32.0000	31.710000	32.0000	+0.999%	2,421	+5.013%
2025-08-11	31.780000	31.8000	31.590000	31.6834	+0.069%	2,403	+6.063%
2025-08-08	31.730500	31.7305	31.621700	31.6617	+0.403%	632	+6.135%
2025-08-07	31.910000	31.9100	31.476000	31.5345	-0.327%	5,535	+6.564%
2025-08-06	31.670000	31.6700	31.520000	31.6379	+0.968%	2,941	+6.215%
2025-08-05	31.300000	31.3549	31.230000	31.3345	+0.472%	3,324	+7.244%
2025-08-04	31.190000	31.1900	31.187300	31.1873	+1.323%	468	+7.750%
2025-08-01	30.750000	30.8550	30.580000	30.7800	-0.286%	2,447	+9.176%
2025-07-31	31.110000	31.1100	30.868400	30.8684	-0.204%	1,138	+8.863%
2025-07-30	31.340000	31.3400	30.931400	30.9314	-1.202%	16,161	+8.641%
2025-07-29	31.265000	31.3076	31.170000	31.3076	+0.655%	6,428	+7.336%
2025-07-28	31.160000	31.1600	31.001500	31.1038	-1.074%	1,119	+8.039%
2025-07-25	31.210000	31.4599	31.210000	31.4416	-0.438%	1,943	+6.878%
2025-07-24	31.630000	31.6600	31.580000	31.5800	-1.065%	1,370	+6.410%
2025-07-23	31.570000	31.9200	31.570000	31.9200	+1.226%	25,482	+5.277%
2025-07-22	31.560000	31.5600	31.450000	31.5334	+0.601%	1,753	+6.567%
2025-07-21	30.640000	31.4900	30.640000	31.3449	+0.086%	1,992	+7.208%
2025-07-18	31.318100	31.3181	31.318100	31.3181	+0.420%	283	+7.300%
2025-07-17	31.187000	31.1870	31.187000	31.1870	+0.387%	314	+7.751%
2025-07-16	31.060000	31.0669	30.774000	31.0669	+0.698%	641	+8.168%
2025-07-15	31.080000	31.0900	30.850000	30.8517	-1.185%	3,076	+8.922%
2025-07-14	31.270000	31.2700	31.221600	31.2216	+0.226%	633	+7.632%
2025-07-11	31.185000	31.1850	31.100000	31.1511	-1.053%	1,116	+7.875%
2025-07-10	31.320000	31.5097	31.300000	31.4826	+1.640%	8,913	+6.739%
2025-07-09	30.974600	30.9746	30.974600	30.9746	+0.217%	151	+8.490%
2025-07-08	31.080000	31.0800	30.900000	30.9075	+0.635%	4,535	+8.725%
2025-07-07	31.110000	31.1100	30.630100	30.7125	-2.001%	6,304	+9.416%
2025-07-03	31.190000	31.3397	31.180000	31.3397	-0.237%	7,353	+7.226%
2025-07-02	31.090000	31.4140	31.090000	31.4140	+0.794%	3,443	+6.972%
2025-07-01	31.055000	31.1664	31.055000	31.1664	+0.511%	979	+7.822%
2025-06-30	30.920000	31.0081	30.720700	31.0081	+0.610%	1,377	+8.373%
2025-06-27	30.870000	31.0300	30.670000	30.8200	-1.347%	5,065	+9.034%
2025-06-26	31.045000	31.2600	31.045000	31.2408	+1.797%	5,095	+7.565%
2025-06-25	30.720000	30.7300	30.570000	30.6894	-0.241%	3,043	+9.498%
2025-06-24	30.530000	30.8900	30.530000	30.7636	+0.982%	3,124	+9.234%
2025-06-23	30.110000	30.5300	29.990000	30.4645	+0.636%	8,630	+10.306%
2025-06-20	30.670000	30.6700	30.240000	30.2720	-2.451%	4,700	+11.008%
2025-06-18	31.160000	31.1600	30.960000	31.0327	+0.407%	3,268	+8.287%
2025-06-17	31.340000	31.3400	30.900000	30.9069	-1.235%	18,341	+8.728%
2025-06-16	31.490000	31.4980	31.293400	31.2934	+0.729%	12,268	+7.385%
2025-06-13	31.160000	31.1600	31.000000	31.0669	-1.323%	6,319	+8.168%
2025-06-12	31.355000	31.5000	31.355000	31.4834	+0.178%	2,748	+6.737%
2025-06-11	31.580000	31.5800	31.427600	31.4276	-0.483%	2,704	+6.926%
2025-06-10	31.580000	31.5900	31.550000	31.5800	+1.024%	7,998	+6.410%
2025-06-09	31.140000	31.3500	31.080000	31.2600	+0.524%	3,269	+7.499%
2025-06-06	31.150000	31.1500	31.030000	31.0971	-0.161%	7,950	+8.062%
2025-06-05	31.329900	31.3299	31.147300	31.1473	+0.143%	5,155	+7.888%
2025-06-04	31.050700	31.1807	31.050700	31.1029	+1.049%	3,761	+8.042%
2025-06-03	30.720000	31.1066	30.505000	30.7800	-0.381%	24,026	+9.176%
2025-06-02	30.620000	30.9000	30.620000	30.8976	+1.384%	1,279	+8.760%
2025-05-30	30.278900	30.4759	30.200000	30.4759	+0.481%	1,014	+10.265%
2025-05-29	30.410000	30.4100	30.270700	30.3300	+0.314%	83,769	+10.796%
2025-05-28	30.235200	30.2352	30.235200	30.2352	-0.933%	319	+11.143%
2025-05-27	30.360000	30.5700	30.360000	30.5200	+0.674%	7,553	+10.106%
2025-05-23	30.230000	30.3650	30.130000	30.3158	+0.903%	2,244	+10.847%
2025-05-22	30.080000	30.1900	29.950100	30.0445	+0.040%	2,740	+11.848%
2025-05-21	30.330000	30.4300	30.032600	30.0326	-0.659%	4,389	+11.893%
2025-05-20	30.190000	30.3100	30.100000	30.2318	-0.146%	17,866	+11.155%
2025-05-19	29.930000	30.2759	29.930000	30.2759	+0.799%	2,674	+10.994%
2025-05-16	29.955000	30.1000	29.950000	30.0359	-0.314%	13,808	+11.880%
2025-05-15	29.960000	30.1400	29.960000	30.1304	+1.417%	3,896	+11.530%
2025-05-14	30.260000	30.7600	29.640000	29.7093	-1.035%	13,255	+13.110%
2025-05-13	29.990000	30.1700	29.888800	30.0200	+1.043%	18,666	+11.940%
2025-05-12	29.730000	29.7829	29.660000	29.7100	+0.396%	3,951	+13.108%
2025-05-09	29.620000	29.6508	29.581500	29.5928	+0.627%	3,066	+13.556%
2025-05-08	29.620000	29.6200	29.380000	29.4085	+0.206%	3,070	+14.267%
2025-05-07	29.570000	29.5700	29.340000	29.3479	-0.908%	1,711	+14.503%
2025-05-06	29.370000	29.6200	29.370000	29.6169	+0.091%	2,153	+13.463%
2025-05-05	29.730000	29.7300	29.570000	29.5900	-0.759%	30,274	+13.566%
2025-05-02	29.760000	29.8164	29.760000	29.8164	+2.445%	3,563	+12.704%
2025-05-01	29.130000	29.2100	29.104800	29.1048	+0.078%	2,697	+15.460%
2025-04-30	28.940000	29.0822	28.631600	29.0822	+0.476%	2,396	+15.549%
2025-04-29	28.900000	29.0400	28.870000	28.9445	+0.298%	8,101	+16.099%
2025-04-28	28.800000	28.8584	28.716300	28.8584	-0.200%	5,302	+16.445%
2025-04-25	28.730000	28.9300	28.730000	28.9162	-0.089%	553	+16.213%
2025-04-24	28.690000	28.9419	28.690000	28.9419	+2.268%	3,663	+16.110%
2025-04-23	28.600000	28.6950	28.191100	28.3000	+0.043%	5,044	+18.743%
2025-04-22	28.240000	28.2900	28.240000	28.2878	+1.839%	892	+18.794%
2025-04-21	27.860000	27.8600	27.612000	27.7771	-0.379%	1,093	+20.978%
2025-04-17	27.770000	28.0200	27.693000	27.8829	+1.107%	16,996	+20.519%
2025-04-16	27.783100	27.8100	27.577500	27.5775	+0.191%	2,069	+21.854%
2025-04-15	27.529700	27.6084	27.524800	27.5248	+0.073%	749	+22.087%
2025-04-14	27.280000	27.6800	27.280000	27.5046	+2.089%	17,671	+22.177%
2025-04-11	26.590000	26.9418	26.480000	26.9418	+2.235%	28,281	+24.729%
2025-04-10	25.880000	26.5400	25.880000	26.3528	-1.424%	2,071	+27.517%
2025-04-09	25.030000	26.8479	25.000000	26.7334	+9.027%	6,740	+25.702%
2025-04-08	25.961600	25.9616	24.410000	24.5200	-0.608%	11,787	+37.049%
2025-04-07	24.530000	24.9000	24.420050	24.6701	-1.172%	6,875	+36.215%
2025-04-04	27.110000	27.1100	24.649200	24.9626	-9.161%	45,980	+34.619%
2025-04-03	27.759000	27.8000	27.400000	27.4800	-2.300%	10,079	+22.286%
2025-04-02	28.000000	28.1270	27.975000	28.1270	+0.379%	28,624	+19.473%
2025-04-01	27.790000	28.0700	27.790000	28.0207	+1.398%	1,353	+19.927%
2025-03-31	27.350000	27.6500	27.250000	27.6343	-0.370%	3,402	+21.604%
2025-03-28	28.110000	28.1100	27.737000	27.7370	-1.081%	18,668	+21.153%
2025-03-27	28.052000	28.0520	28.040000	28.0400	+0.250%	529	+19.844%
2025-03-26	28.222000	28.2220	27.970000	27.9700	-0.356%	3,956	+20.144%
2025-03-25	28.184100	28.2100	28.070000	28.0700	+0.138%	151,106	+19.716%
2025-03-24	27.930000	28.0312	27.930000	28.0312	+1.244%	1,066	+19.882%
2025-03-21	27.630000	27.7100	27.500000	27.6869	-0.478%	5,372	+21.373%
2025-03-20	27.743400	27.8700	27.743400	27.8200	-0.710%	4,013	+20.792%
2025-03-19	27.720000	28.0189	27.720000	28.0189	+0.850%	2,195	+19.934%
2025-03-18	27.810000	27.9600	27.680000	27.7827	-1.658%	230,402	+20.954%
2025-03-17	27.860000	28.2700	27.860000	28.2512	+1.642%	1,992	+18.948%
2025-03-14	27.420100	27.7948	27.420100	27.7948	+2.488%	1,304	+20.901%
2025-03-13	27.220000	27.3200	27.100000	27.1200	-1.238%	5,004	+23.910%
2025-03-12	27.570000	27.5700	27.320000	27.4600	-0.331%	6,273	+22.375%
2025-03-11	27.617600	27.6176	27.320000	27.5511	-0.367%	3,702	+21.971%
2025-03-10	27.890000	27.8900	27.480000	27.6525	-1.914%	1,487	+21.524%
2025-03-07	27.910000	28.2000	27.905000	28.1922	-0.680%	5,701	+19.197%
2025-03-06	28.528000	28.5693	28.350000	28.3853	-1.346%	4,992	+18.386%
2025-03-05	28.560000	28.7727	28.560000	28.7727	+1.931%	567	+16.792%
2025-03-04	27.960000	28.4560	27.870000	28.2277	+0.134%	4,100	+19.047%
2025-03-03	28.620000	28.6500	28.190000	28.1900	-0.393%	6,312	+19.206%
2025-02-28	28.180000	28.3600	28.120000	28.3013	-0.135%	8,706	+18.738%
2025-02-27	28.610000	28.6100	28.300000	28.3395	-1.633%	1,479	+18.578%
2025-02-26	28.970000	29.0244	28.810000	28.8100	-0.672%	4,574	+16.641%
2025-02-25	29.095000	29.0950	28.770000	29.0050	-0.330%	7,644	+15.857%
2025-02-24	29.130000	29.2084	29.101100	29.1011	+0.434%	589	+15.474%
2025-02-21	29.250000	29.2500	28.950000	28.9754	-2.308%	7,487	+15.975%
2025-02-20	29.600000	29.6601	29.600000	29.6601	+0.441%	501	+13.298%
2025-02-19	29.460000	29.5500	29.420000	29.5298	-1.232%	4,231	+13.798%
2025-02-18	29.950000	30.0290	29.885000	29.8982	-0.440%	2,136	+12.396%
2025-02-14	30.170000	30.2628	30.030200	30.0302	-0.896%	3,787	+11.902%
2025-02-13	29.780000	30.3018	29.780000	30.3018	+1.483%	3,781	+10.899%
2025-02-12	29.660000	29.9300	29.660000	29.8590	+0.612%	2,683	+12.543%
2025-02-11	29.610000	29.6773	29.600000	29.6773	-0.055%	1,570	+13.232%
2025-02-10	29.580000	29.7700	29.580000	29.6936	+0.851%	1,148	+13.170%
2025-02-07	29.690000	29.6900	29.443100	29.4431	-0.737%	1,668	+14.133%
2025-02-06	29.670000	29.7900	29.640000	29.6618	+0.232%	4,406	+13.292%
2025-02-05	29.420000	29.6300	29.420000	29.5931	+0.945%	6,303	+13.555%
2025-02-04	29.020000	29.3600	29.020000	29.3161	+1.011%	6,386	+14.627%
2025-02-03	28.710000	29.1400	28.679100	29.0227	-0.419%	2,748	+15.786%
2025-01-31	29.380000	29.5500	29.144700	29.1447	-1.072%	12,816	+15.302%
2025-01-30	29.510000	29.5100	29.460400	29.4604	+0.866%	565	+14.066%
2025-01-29	29.207500	29.2075	29.207500	29.2075	-0.109%	199	+15.054%
2025-01-28	29.220000	29.2900	29.198000	29.2394	-0.401%	4,190	+14.928%
2025-01-27	29.200000	29.3571	29.200000	29.3571	-0.219%	29,157	+14.467%
2025-01-24	29.390000	29.5100	29.390000	29.4215	+0.504%	5,591	+14.217%
2025-01-23	29.273900	29.2739	29.273900	29.2739	+0.389%	140	+14.793%
2025-01-22	29.390000	29.3900	29.160500	29.1605	-0.204%	1,908	+15.239%
2025-01-21	29.050000	29.2200	29.050000	29.2200	+1.862%	900	+15.004%
2025-01-17	28.820000	28.8200	28.685800	28.6858	-0.168%	1,588	+17.146%
2025-01-16	28.740000	28.7900	28.727000	28.7341	-0.171%	568	+16.949%
2025-01-15	28.810000	28.8600	28.640000	28.7832	+1.714%	2,684	+16.750%
2025-01-14	28.300000	28.3000	28.250000	28.2981	+0.371%	1,474	+18.751%