Dark

FLAX
Franklin FTSE Asia ex Japan ETF
stock NYSE ETF

At Close

Aug 7, 2026

35.72USD+0.807%(+0.29)1,662

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-35.44)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

35.72USD+0.176%(+0.06)2

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	35.5200	35.7229	35.5200	35.7229	+0.807%	1,662	0.000%
2026-08-06	35.5900	35.6100	35.4369	35.4369	-1.028%	3,074	+0.807%
2026-08-05	35.8850	35.9200	35.8049	35.8049	-0.294%	3,533	-0.229%
2026-08-04	35.6250	35.9600	35.6100	35.9103	+2.572%	5,961	-0.522%
2026-08-03	34.6800	35.0100	34.6800	35.0100	+0.542%	1,413	+2.036%
2026-07-31	34.6100	35.1100	34.6100	34.8214	+0.855%	4,105	+2.589%
2026-07-30	34.0000	34.8850	34.0000	34.5261	+3.809%	4,557	+3.466%
2026-07-29	33.6050	33.6150	33.2550	33.2594	-1.831%	20,123	+7.407%
2026-07-28	33.7001	34.0800	33.6800	33.8799	-2.119%	17,698	+5.440%
2026-07-27	35.0000	35.0000	34.2900	34.6134	+0.306%	10,452	+3.205%
2026-07-24	34.7850	34.8498	34.4750	34.5078	-1.941%	5,203	+3.521%
2026-07-23	35.1400	35.1908	35.0899	35.1908	-0.414%	1,971	+1.512%
2026-07-22	35.3701	35.4800	35.3370	35.3370	-0.637%	4,535	+1.092%
2026-07-21	35.4600	35.6600	35.4433	35.5636	+3.049%	2,571	+0.448%
2026-07-20	34.7700	35.0100	31.7200	34.5112	+0.078%	9,931	+3.511%
2026-07-17	34.6300	34.6850	34.4300	34.4843	-1.321%	4,917	+3.592%
2026-07-16	35.0900	35.0900	34.9000	34.9461	-2.099%	11,584	+2.223%
2026-07-15	35.8399	35.8399	35.3450	35.6954	-0.093%	5,996	+0.077%
2026-07-14	35.5100	35.7400	35.5100	35.7287	+1.777%	8,324	-0.016%
2026-07-13	35.3900	35.4300	35.0600	35.1050	-3.212%	7,433	+1.760%
2026-07-10	36.2700	36.4200	36.2200	36.2700	-0.153%	4,397	-1.508%
2026-07-09	36.1700	36.4500	36.1596	36.3255	+0.719%	2,523	-1.659%
2026-07-08	35.7500	36.0661	35.5300	36.0661	+0.794%	2,109	-0.952%
2026-07-07	35.9100	35.9800	35.6100	35.7821	-2.638%	8,104	-0.165%
2026-07-06	36.6750	36.8350	36.6750	36.7516	+2.966%	3,101	-2.799%
2026-07-02	36.5400	36.5400	35.4401	35.6929	-1.618%	5,411	+0.084%
2026-07-01	36.4200	36.7600	36.2800	36.2800	-2.662%	4,109	-1.536%
2026-06-30	36.8700	37.3600	36.8700	37.2722	+1.524%	7,306	-4.157%
2026-06-29	36.5000	36.7128	36.5000	36.7128	+0.529%	4,308	-2.696%
2026-06-26	36.2400	36.7900	36.1000	36.5197	-1.943%	9,977	-2.182%
2026-06-25	37.7600	37.7600	37.0000	37.2432	+1.031%	7,544	-4.082%
2026-06-24	36.9700	36.9700	36.5400	36.8631	+0.090%	10,626	-3.093%
2026-06-23	37.0800	37.1100	36.8300	36.8300	-5.679%	6,607	-3.006%
2026-06-22	39.0800	39.2000	38.9500	39.0476	+0.784%	3,429	-8.514%
2026-06-18	38.2500	38.7438	38.2500	38.7438	+3.251%	6,556	-7.797%
2026-06-17	38.1200	38.2200	37.5238	37.5238	-0.210%	4,681	-4.799%
2026-06-16	38.0100	38.1400	37.6026	37.6026	-1.506%	3,816	-4.999%
2026-06-15	38.0300	38.2200	38.0000	38.1776	+3.425%	4,584	-6.430%
2026-06-12	36.7700	37.0169	36.7700	36.9132	+0.353%	3,828	-3.225%
2026-06-11	35.7100	36.7833	35.6500	36.7833	+4.033%	2,479	-2.883%
2026-06-10	35.9100	36.1300	35.3572	35.3572	-1.457%	4,330	+1.034%
2026-06-09	36.6000	36.6800	35.3800	35.8800	-0.225%	11,146	-0.438%
2026-06-08	36.1600	36.2199	35.9300	35.9610	+1.834%	3,608	-0.662%
2026-06-05	36.5500	36.5500	35.2700	35.3133	-6.716%	9,223	+1.160%
2026-06-04	37.5700	37.9150	37.5400	37.8555	-1.200%	4,797	-5.634%
2026-06-03	38.2700	38.3900	38.1711	38.3153	-1.108%	4,107	-6.766%
2026-06-02	38.4900	38.8300	38.4500	38.7447	+0.880%	5,713	-7.799%
2026-06-01	38.0200	38.4800	37.9800	38.4066	+2.359%	3,596	-6.988%
2026-05-29	37.6400	37.6684	37.4550	37.5215	+0.142%	2,944	-4.794%
2026-05-28	37.1400	37.5097	37.1400	37.4682	+0.263%	7,338	-4.658%
2026-05-27	37.3500	37.3700	37.0800	37.3700	+0.098%	125,570	-4.408%
2026-05-26	36.9600	37.3334	36.9600	37.3334	+3.760%	3,694	-4.314%
2026-05-22	36.0700	36.1100	35.9800	35.9804	-0.106%	2,866	-0.716%
2026-05-21	35.6500	36.0201	35.6200	36.0186	+0.936%	3,977	-0.821%
2026-05-20	35.2300	35.7100	35.2300	35.6846	+1.857%	4,241	+0.107%
2026-05-19	34.8900	35.2600	34.6800	35.0340	-1.147%	3,174	+1.966%
2026-05-18	35.7200	35.7200	35.1050	35.4405	-0.176%	5,554	+0.797%
2026-05-15	35.6100	35.7000	35.5030	35.5030	-3.532%	10,514	+0.619%
2026-05-14	36.8000	36.8030	36.7650	36.8030	+0.210%	1,267	-2.935%
2026-05-13	36.2000	36.7600	36.2000	36.7260	+2.487%	2,672	-2.731%
2026-05-12	36.0900	36.1350	35.3900	35.8348	-3.136%	62,007	-0.312%
2026-05-11	36.9700	37.0550	36.9700	36.9950	+0.190%	3,227	-3.439%
2026-05-08	36.6300	36.9249	36.6300	36.9249	+1.876%	2,490	-3.255%
2026-05-07	36.3550	36.3550	36.1800	36.2450	-1.099%	51,952	-1.440%
2026-05-06	36.3400	36.6479	36.3400	36.6479	+3.199%	3,256	-2.524%
2026-05-05	35.2800	35.6500	35.2800	35.5119	+1.996%	4,097	+0.594%
2026-05-04	34.9400	35.1500	34.7512	34.8171	+0.224%	9,473	+2.602%
2026-05-01	35.0300	35.0350	34.7394	34.7394	-0.013%	5,663	+2.831%
2026-04-30	34.2300	34.7438	34.2300	34.7438	+2.145%	1,665	+2.818%
2026-04-29	34.2300	34.2300	33.9900	34.0142	-0.193%	3,688	+5.023%
2026-04-28	34.1200	34.1200	34.0050	34.0800	-0.824%	3,445	+4.821%
2026-04-27	34.5000	34.5000	34.3632	34.3632	+0.026%	2,772	+3.957%
2026-04-24	34.2000	34.3600	34.2000	34.3543	+2.083%	5,011	+3.984%
2026-04-23	33.9300	33.9500	33.6533	33.6533	-1.420%	1,784	+6.150%
2026-04-22	33.9800	34.1500	33.9750	34.1380	+1.894%	8,397	+4.643%
2026-04-21	33.7300	33.7300	33.5035	33.5035	-1.417%	3,453	+6.624%
2026-04-20	33.8900	34.0100	33.8900	33.9850	-0.433%	529	+5.114%
2026-04-17	34.0000	34.3100	33.9950	34.1329	+1.701%	5,765	+4.658%
2026-04-16	33.4400	33.5800	33.4300	33.5620	+0.623%	5,758	+6.439%
2026-04-15	33.2900	33.3600	33.2400	33.3542	+0.013%	3,143	+7.102%
2026-04-14	32.9800	33.3499	32.9600	33.3499	+1.859%	7,677	+7.115%
2026-04-13	32.2800	32.7412	32.2300	32.7412	+0.928%	4,445	+9.107%
2026-04-10	32.5600	32.5600	32.2200	32.4400	+0.148%	14,964	+10.120%
2026-04-09	32.1200	32.4400	31.9700	32.3922	-0.111%	7,710	+10.282%
2026-04-08	32.6500	32.6500	32.2550	32.4282	+5.048%	4,397	+10.160%
2026-04-07	30.7800	31.6700	29.4900	30.8700	+0.475%	14,982	+15.720%
2026-04-06	30.7900	30.8300	30.6150	30.7240	+0.849%	6,146	+16.270%
2026-04-02	29.9900	30.5200	29.9900	30.4653	-1.202%	6,607	+17.258%
2026-04-01	30.8100	31.0618	30.7300	30.8359	+0.903%	10,237	+15.848%
2026-03-31	29.6600	30.5599	29.6600	30.5599	+3.306%	6,031	+16.895%
2026-03-30	29.7200	29.9200	29.4400	29.5818	-0.865%	37,871	+20.760%
2026-03-27	30.0800	30.1700	29.7700	29.8400	-0.467%	20,329	+19.715%
2026-03-26	30.4500	30.4700	29.9800	29.9800	-3.329%	12,411	+19.156%
2026-03-25	31.1000	31.2000	30.8800	31.0124	+1.480%	5,073	+15.189%
2026-03-24	30.5000	30.8200	30.4800	30.5600	-1.973%	10,139	+16.894%
2026-03-23	31.0400	31.3800	30.8501	31.1752	+2.956%	9,411	+14.588%
2026-03-20	31.0700	31.0700	30.2700	30.2800	-3.413%	18,563	+17.975%
2026-03-19	30.8100	31.4300	30.8100	31.3500	-0.202%	6,852	+13.949%
2026-03-18	31.6700	31.7100	31.4133	31.4133	-1.578%	1,469	+13.719%
2026-03-17	31.9900	32.0600	31.8900	31.9170	+0.336%	7,601	+11.924%
2026-03-16	31.6100	31.8699	31.6100	31.8100	+2.912%	6,086	+12.301%
2026-03-13	31.3800	31.5100	30.8613	30.9100	0.000%	2,995	+15.571%
2026-03-12	31.5100	31.5100	30.9100	30.9100	-2.921%	6,294	+15.571%
2026-03-11	31.8600	31.9600	31.5200	31.8400	+0.410%	10,732	+12.195%
2026-03-10	31.7900	32.2600	31.5300	31.7100	+0.126%	19,817	+12.655%
2026-03-09	30.8300	31.7100	30.6400	31.6700	+2.161%	8,975	+12.797%
2026-03-06	30.9200	31.2300	30.7000	31.0000	-0.641%	17,049	+15.235%
2026-03-05	31.5100	31.6700	30.8351	31.2000	-2.072%	19,648	+14.496%
2026-03-04	31.6100	32.0800	31.5300	31.8600	0.000%	99,877	+12.125%
2026-03-03	31.5400	31.9200	31.0700	31.8600	-4.090%	11,739	+12.125%
2026-03-02	32.8300	33.3600	32.7800	33.2187	-1.303%	50,261	+7.539%
2026-02-27	33.5100	33.6600	33.4250	33.6572	-0.008%	4,283	+6.137%
2026-02-26	34.0200	34.0200	33.4700	33.6600	-0.998%	2,709	+6.129%
2026-02-25	34.0600	34.0600	33.8500	33.9992	+1.218%	4,145	+5.070%
2026-02-24	33.4500	33.7100	33.4200	33.5900	+1.388%	6,487	+6.350%
2026-02-23	33.3700	33.3700	33.0900	33.1300	-0.808%	6,156	+7.826%
2026-02-20	32.7500	33.4350	32.7500	33.4000	+2.141%	5,780	+6.955%
2026-02-19	32.7100	32.7500	32.6150	32.7000	-0.244%	6,503	+9.244%
2026-02-18	32.7000	32.9500	32.7000	32.7800	+0.460%	7,525	+8.978%
2026-02-17	32.8000	32.8000	32.3700	32.6300	-0.214%	15,936	+9.479%
2026-02-13	32.5400	32.8500	32.3400	32.7000	+0.307%	12,846	+9.244%
2026-02-12	33.1800	33.1800	32.5560	32.6000	-1.032%	9,144	+9.579%
2026-02-11	32.8200	33.0021	32.6500	32.9400	+1.041%	4,884	+8.448%
2026-02-10	32.5800	32.6250	32.5301	32.6005	+0.586%	3,789	+9.578%
2026-02-09	32.1400	32.4400	32.1400	32.4107	+0.724%	5,131	+10.219%
2026-02-06	31.7300	32.1778	31.7300	32.1778	+2.574%	4,327	+11.017%
2026-02-05	31.3600	31.6100	31.3400	31.3703	-0.700%	3,622	+13.875%
2026-02-04	32.0900	32.0900	31.4800	31.5913	-0.755%	2,607	+13.078%
2026-02-03	32.1800	32.1800	31.6800	31.8317	-0.213%	2,686	+12.224%
2026-02-02	31.5100	31.8996	31.5100	31.8996	+0.282%	2,810	+11.985%
2026-01-30	32.3000	32.3000	31.7600	31.8100	-1.476%	11,334	+12.301%
2026-01-29	32.3883	32.3883	31.9300	32.2864	-0.513%	5,946	+10.644%
2026-01-28	32.5200	32.5250	32.2900	32.4530	+0.744%	7,927	+10.076%
2026-01-27	32.1900	32.2300	32.1300	32.2133	+1.596%	9,944	+10.895%
2026-01-26	31.6600	31.7500	31.6100	31.7073	+0.044%	6,282	+12.665%
2026-01-23	31.4300	31.7099	31.3900	31.6935	+0.545%	3,246	+12.714%
2026-01-22	31.4300	31.5980	31.4300	31.5216	+0.554%	1,170	+13.328%
2026-01-21	31.2700	31.3800	31.1700	31.3480	+1.514%	10,593	+13.956%
2026-01-20	31.0100	31.0868	30.8518	30.8805	-1.103%	11,121	+15.681%
2026-01-16	31.3000	31.3000	31.1000	31.2250	-0.411%	3,980	+14.405%
2026-01-15	31.2480	31.4100	31.2480	31.3540	+1.028%	2,069	+13.934%
2026-01-14	31.0700	31.1600	30.9950	31.0350	-0.090%	21,388	+15.105%
2026-01-13	31.2200	31.2399	31.0000	31.0629	-0.936%	4,703	+15.002%
2026-01-12	30.9800	31.3599	30.9800	31.3563	+1.346%	6,768	+13.926%
2026-01-09	30.8200	30.9500	30.7700	30.9400	+0.388%	5,101	+15.459%
2026-01-08	30.7800	30.8204	30.7368	30.8204	-0.005%	2,118	+15.907%
2026-01-07	30.9500	30.9500	30.7900	30.8220	-0.561%	5,455	+15.901%
2026-01-06	31.0000	31.0500	30.8850	30.9958	+0.659%	6,254	+15.251%
2026-01-05	30.6500	30.8100	30.5350	30.7929	+1.222%	9,423	+16.010%
2026-01-02	30.3400	30.8650	29.4600	30.4212	+2.670%	9,094	+17.428%
2025-12-31	29.6800	29.7100	29.5900	29.6300	-0.236%	4,798	+20.563%
2025-12-30	29.6980	29.7200	29.6820	29.7000	+0.423%	6,233	+20.279%
2025-12-29	29.5500	29.5750	29.4980	29.5748	-0.122%	2,970	+20.788%
2025-12-26	29.5200	29.6130	29.5200	29.6110	+0.683%	2,926	+20.641%
2025-12-24	29.3700	29.4474	29.3600	29.4100	+0.280%	2,047	+21.465%
2025-12-23	29.2200	29.3278	29.2200	29.3278	+0.386%	1,638	+21.806%
2025-12-22	29.2300	29.2300	29.1850	29.2150	+0.412%	2,145	+22.276%
2025-12-19	29.1300	29.1300	29.0952	29.0952	-0.704%	776	+22.779%
2025-12-18	29.3200	29.4200	29.3016	29.3016	+1.312%	2,635	+21.915%
2025-12-17	29.1600	29.1600	28.9220	28.9220	-0.671%	2,535	+23.515%
2025-12-16	29.1200	29.1200	29.0200	29.1174	-0.703%	2,310	+22.686%
2025-12-15	29.4100	29.4598	29.3200	29.3236	-0.093%	3,972	+21.823%
2025-12-12	29.7326	29.7326	29.3300	29.3509	-1.349%	3,769	+21.710%
2025-12-11	29.8000	29.8000	29.6300	29.7522	-0.593%	4,893	+20.068%
2025-12-10	30.4100	30.4100	29.7001	29.9298	+0.909%	3,567	+19.356%
2025-12-09	29.5200	29.6690	29.5200	29.6602	-0.011%	2,637	+20.441%
2025-12-08	29.9400	29.9400	29.6000	29.6635	-0.385%	5,178	+20.427%
2025-12-05	29.9000	29.9000	29.7782	29.7782	+0.926%	2,068	+19.963%
2025-12-04	29.5500	29.5500	29.4300	29.5051	-0.135%	5,133	+21.074%
2025-12-03	29.5000	29.5600	29.5000	29.5450	-0.030%	969	+20.910%
2025-12-02	29.6052	29.6052	29.5500	29.5540	-0.324%	2,068	+20.873%
2025-12-01	29.5400	29.6500	29.5400	29.6500	+0.162%	1,296	+20.482%
2025-11-28	29.5200	29.6300	29.5200	29.6021	+0.191%	874	+20.677%
2025-11-26	29.5300	29.5458	29.4200	29.5458	+0.651%	1,367	+20.907%
2025-11-25	29.2600	29.3546	29.0800	29.3546	+0.207%	2,215	+21.694%
2025-11-24	29.0900	29.2939	29.0900	29.2939	+1.191%	5,263	+21.947%
2025-11-21	28.8800	28.9995	28.5600	28.9490	-0.274%	4,882	+23.399%
2025-11-20	29.6800	29.6800	29.0284	29.0284	-1.129%	1,443	+23.062%
2025-11-19	29.4000	29.4800	29.2700	29.3600	-0.374%	18,445	+21.672%
2025-11-18	29.5200	29.5200	29.3415	29.4701	-0.632%	4,788	+21.217%
2025-11-17	29.7900	29.9010	29.6366	29.6576	-1.075%	1,326	+20.451%
2025-11-14	29.9000	30.1331	29.9000	29.9800	-0.104%	5,865	+19.156%
2025-11-13	30.1300	30.1700	29.9800	30.0111	-0.986%	2,604	+19.032%
2025-11-12	30.3050	30.3900	30.2469	30.3099	+0.273%	7,538	+17.859%
2025-11-11	30.3550	30.3550	30.1600	30.2273	-0.181%	16,361	+18.181%
2025-11-10	30.1450	30.2822	30.1450	30.2822	+2.022%	11,452	+17.967%
2025-11-07	29.5000	29.6900	29.3700	29.6819	-0.266%	184,143	+20.352%
2025-11-06	29.9800	30.0000	29.7611	29.7611	-0.465%	4,434	+20.032%
2025-11-05	29.9500	29.9900	29.8500	29.9000	+0.251%	196,500	+19.475%
2025-11-04	30.0050	30.0050	29.8250	29.8250	-1.788%	1,012	+19.775%
2025-11-03	30.3200	30.3679	30.2200	30.3679	+0.752%	1,453	+17.634%
2025-10-31	30.1700	30.1700	30.1000	30.1411	-0.151%	1,613	+18.519%
2025-10-30	30.2700	30.2700	30.1868	30.1868	-1.058%	611	+18.339%
2025-10-29	30.5900	30.6500	30.5000	30.5095	+0.476%	2,111	+17.088%
2025-10-28	30.2200	30.3864	30.2200	30.3649	-0.178%	1,437	+17.645%
2025-10-27	30.4300	30.4300	30.3800	30.4189	+1.334%	5,743	+17.437%
2025-10-24	30.0700	30.0700	30.0185	30.0185	+0.723%	2,935	+19.003%
2025-10-23	29.7100	29.8030	29.7100	29.8030	+0.785%	1,450	+19.863%
2025-10-22	29.6300	29.7900	29.5700	29.5708	-0.200%	1,332	+20.805%
2025-10-21	29.7600	29.7600	29.6300	29.6300	-0.903%	3,809	+20.563%
2025-10-20	29.7200	29.9173	29.7200	29.9000	+1.407%	3,537	+19.475%
2025-10-17	29.3100	29.4852	29.3100	29.4852	+0.076%	1,749	+21.155%
2025-10-16	29.5300	29.6400	29.4000	29.4629	+0.557%	1,727	+21.247%
2025-10-15	29.3000	29.3850	29.1811	29.2996	+1.698%	2,195	+21.923%
2025-10-14	28.7800	28.9700	28.7800	28.8105	-1.016%	10,656	+23.993%
2025-10-13	29.0600	29.1300	29.0300	29.1062	+3.062%	3,160	+22.733%
2025-10-10	29.2800	29.2800	28.1600	28.2415	-3.391%	90,784	+26.491%
2025-10-09	29.5300	29.5600	29.1900	29.2328	-0.968%	5,419	+22.201%
2025-10-08	29.3600	29.5186	29.3600	29.5186	+0.585%	1,145	+21.018%
2025-10-07	29.6900	29.6900	29.3300	29.3469	-0.643%	12,006	+21.726%
2025-10-06	29.4400	29.5500	29.4400	29.5369	+0.478%	3,950	+20.943%
2025-10-03	29.4100	29.4400	29.3100	29.3965	+0.230%	5,539	+21.521%
2025-10-02	29.4100	29.4100	29.3290	29.3290	+0.650%	131	+21.801%
2025-10-01	29.1000	29.1400	29.1000	29.1395	+0.908%	1,312	+22.593%
2025-09-30	28.8700	28.8772	28.8104	28.8772	+0.346%	5,184	+23.706%
2025-09-29	28.8100	28.8700	28.7775	28.7775	+1.009%	1,665	+24.135%
2025-09-26	28.3600	28.6500	28.3500	28.4900	-0.601%	5,890	+25.388%
2025-09-25	28.6000	28.7500	28.5200	28.6622	-0.142%	22,285	+24.634%
2025-09-24	28.7500	28.7500	28.6800	28.7029	-0.268%	2,240	+24.457%
2025-09-23	28.9600	28.9600	28.7500	28.7800	-0.329%	3,750	+24.124%
2025-09-22	28.8500	28.8800	28.7500	28.8749	+0.336%	3,556	+23.716%
2025-09-19	28.8300	28.8300	28.7700	28.7781	-0.316%	536	+24.132%
2025-09-18	28.8073	28.8693	28.8073	28.8693	-0.592%	1,590	+23.740%
2025-09-17	29.0250	29.1400	29.0200	29.0412	+0.633%	4,185	+23.008%
2025-09-16	28.7400	28.8586	28.7300	28.8586	+0.784%	3,436	+23.786%
2025-09-15	28.5700	28.6500	28.5700	28.6340	+0.527%	1,598	+24.757%
2025-09-12	28.4700	28.5200	28.4192	28.4838	+0.015%	1,097	+25.415%
2025-09-11	28.4100	28.4845	28.4100	28.4795	+1.387%	4,839	+25.434%
2025-09-10	28.1400	28.1800	28.0900	28.0900	+0.564%	1,067	+27.173%
2025-09-09	27.8700	27.9325	27.8600	27.9325	+0.549%	909	+27.890%
2025-09-08	27.6010	27.7799	27.6010	27.7799	+1.334%	1,500	+28.593%
2025-09-05	27.4800	27.4800	27.3100	27.4143	+1.174%	5,059	+30.308%
2025-09-04	27.0100	27.1000	26.9900	27.0963	-0.491%	3,226	+31.837%
2025-09-03	27.2000	27.2301	27.2000	27.2301	+0.363%	1,490	+31.189%
2025-09-02	26.9400	27.1315	26.9400	27.1315	-0.063%	2,511	+31.666%
2025-08-29	27.0700	27.1485	27.0700	27.1485	-0.294%	726	+31.583%
2025-08-28	27.0900	27.2286	27.0900	27.2286	+0.363%	2,334	+31.196%
2025-08-27	27.0600	27.1300	27.0000	27.1300	-0.854%	39,875	+31.673%
2025-08-26	27.4000	27.4100	27.3600	27.3637	-0.242%	1,210	+30.549%
2025-08-25	27.5400	27.5400	27.4300	27.4300	-0.334%	2,050	+30.233%
2025-08-22	27.1900	27.5220	27.1900	27.5220	+1.780%	872	+29.798%
2025-08-21	27.0100	27.0900	27.0100	27.0408	-0.109%	1,193	+32.107%
2025-08-20	27.1400	27.1450	26.9610	27.0703	-0.257%	7,298	+31.963%
2025-08-19	27.2400	27.2400	27.1100	27.1400	-0.582%	4,769	+31.625%
2025-08-18	27.2990	27.2990	27.2990	27.2990	+0.526%	506	+30.858%
2025-08-15	27.1300	27.1562	27.1300	27.1562	+0.207%	2,767	+31.546%
2025-08-14	27.0700	27.1200	27.0300	27.1000	-1.165%	2,022	+31.819%
2025-08-13	27.3900	27.4195	27.3900	27.4195	+1.348%	762	+30.283%
2025-08-12	26.9500	27.0800	26.9500	27.0548	+1.192%	2,629	+32.039%
2025-08-11	26.8400	26.8400	26.7360	26.7360	-0.228%	1,573	+33.613%
2025-08-08	26.7700	26.9100	26.7600	26.7971	-0.159%	5,831	+33.309%
2025-08-07	27.1300	27.1300	26.7900	26.8399	+0.727%	1,690	+33.096%
2025-08-06	26.5563	26.6900	26.5200	26.6462	+0.314%	1,618	+34.064%
2025-08-05	26.6500	26.6500	26.5501	26.5629	+0.389%	1,965	+34.484%
2025-08-04	26.4900	26.4900	26.4599	26.4599	+1.031%	1,174	+35.008%
2025-08-01	26.3400	26.3400	26.1200	26.1900	-0.932%	3,627	+36.399%
2025-07-31	26.5000	26.5000	26.4201	26.4364	-0.650%	1,615	+35.128%
2025-07-30	26.7600	26.7600	26.6093	26.6093	-0.860%	649	+34.250%
2025-07-29	26.9000	26.9000	26.7900	26.8400	0.000%	2,228	+33.096%
2025-07-28	26.9000	26.9550	26.8021	26.8400	-0.461%	3,186	+33.096%
2025-07-25	26.8700	26.9800	26.8700	26.9643	-0.354%	1,470	+32.482%
2025-07-24	27.1200	27.1200	27.0600	27.0600	+0.074%	926	+32.014%
2025-07-23	27.0100	27.2000	27.0100	27.0400	+0.580%	2,562	+32.111%
2025-07-22	26.7500	26.8900	26.7500	26.8841	-0.059%	813	+32.877%
2025-07-21	26.9402	26.9402	26.8600	26.9000	+0.879%	2,388	+32.799%
2025-07-18	26.7600	26.7600	26.6657	26.6657	-0.100%	460	+33.966%
2025-07-17	26.4700	26.6923	26.4700	26.6923	+0.629%	2,424	+33.832%
2025-07-16	26.4400	26.5255	26.3400	26.5255	+0.248%	17,315	+34.674%
2025-07-15	26.4000	26.5200	26.4000	26.4600	+0.902%	2,766	+35.007%
2025-07-14	26.2228	26.2234	26.2150	26.2234	+0.089%	1,826	+36.225%
2025-07-11	26.1850	26.2100	26.1300	26.2000	+0.153%	5,521	+36.347%
2025-07-10	26.1200	26.1900	26.1200	26.1600	+0.297%	4,014	+36.555%
2025-07-09	26.0650	26.0826	26.0600	26.0826	-0.066%	2,925	+36.961%
2025-07-08	26.0700	26.1300	26.0700	26.0997	+0.794%	785	+36.871%
2025-07-07	25.9700	26.1117	25.8800	25.8940	-1.261%	5,821	+37.958%
2025-07-03	26.2200	26.2716	26.2200	26.2246	+0.404%	2,084	+36.219%
2025-07-02	26.0050	26.1190	26.0050	26.1190	+0.182%	1,172	+36.770%
2025-07-01	26.1400	26.1400	26.0600	26.0716	+0.275%	3,401	+37.018%
2025-06-30	25.9300	26.0000	25.8900	26.0000	-0.099%	2,029	+37.396%
2025-06-27	26.0600	26.0800	25.9100	26.0258	-0.267%	5,082	+37.260%
2025-06-26	26.0200	26.1300	26.0200	26.0954	+0.484%	1,712	+36.893%
2025-06-25	25.9696	25.9696	25.9696	25.9696	+0.375%	49	+37.557%
2025-06-24	25.6400	25.9176	25.6400	25.8727	+2.415%	2,972	+38.072%
2025-06-23	25.0300	25.2635	25.0300	25.2626	+0.865%	1,052	+41.406%
2025-06-20	25.0900	25.1000	25.0460	25.0460	-1.382%	937	+42.629%
2025-06-18	25.3900	25.4535	25.3600	25.3971	-0.114%	938	+40.657%
2025-06-17	25.5500	25.5500	25.4000	25.4261	-0.834%	1,427	+40.497%
2025-06-16	25.6800	25.7950	25.6400	25.6400	+0.687%	994	+39.325%
2025-06-13	25.4100	25.5799	25.4100	25.4650	-1.310%	1,711	+40.282%
2025-06-12	25.7500	25.8200	25.7500	25.8030	+0.154%	2,135	+38.445%
2025-06-11	25.8500	25.8900	25.7634	25.7634	+0.244%	2,500	+38.658%
2025-06-10	25.6300	25.7006	25.6126	25.7006	+0.581%	699	+38.996%
2025-06-09	25.4600	25.5600	25.4600	25.5522	+0.961%	1,300	+39.804%
2025-06-06	25.1925	25.3089	25.1925	25.3089	+0.356%	421	+41.148%
2025-06-05	25.2100	25.2699	25.1800	25.2191	+0.876%	4,907	+41.650%
2025-06-04	24.9500	25.0500	24.9500	25.0000	+1.131%	3,100	+42.892%
2025-06-03	24.6400	24.7205	24.6400	24.7205	+0.341%	5,133	+44.507%
2025-06-02	24.5300	24.6800	24.5000	24.6365	+0.763%	6,556	+45.000%
2025-05-30	24.5500	24.5500	24.3400	24.4500	-1.079%	16,600	+46.106%
2025-05-29	24.8150	24.8150	24.6800	24.7167	+0.149%	2,001	+44.529%
2025-05-28	24.6600	24.6800	24.6000	24.6800	-0.056%	4,956	+44.744%
2025-05-27	24.7100	24.7200	24.6938	24.6938	-0.235%	923	+44.663%
2025-05-23	24.7375	24.8200	24.7375	24.7519	+0.321%	3,703	+44.324%
2025-05-22	24.6400	24.7400	24.6400	24.6727	-0.713%	1,803	+44.787%
2025-05-21	24.9600	24.9900	24.8500	24.8500	+0.354%	3,905	+43.754%
2025-05-20	24.7500	24.8635	24.7300	24.7623	-0.225%	627	+44.263%
2025-05-19	24.7200	24.8181	24.7076	24.8181	+0.171%	885	+43.939%
2025-05-16	24.7500	24.8100	24.7500	24.7757	-0.089%	959	+44.185%
2025-05-15	24.7600	24.8000	24.7400	24.7977	-0.125%	678	+44.057%
2025-05-14	24.8700	24.9300	24.8288	24.8288	+0.620%	1,066	+43.877%
2025-05-13	24.5300	24.7100	24.5300	24.6757	+0.163%	1,514	+44.770%
2025-05-12	24.5900	24.6700	24.5900	24.6356	+2.565%	1,162	+45.005%
2025-05-09	24.1700	24.1700	24.0194	24.0194	+0.614%	1,285	+48.725%
2025-05-08	23.8800	23.9200	23.8600	23.8728	-0.498%	938	+49.639%
2025-05-07	24.0400	24.0600	23.9750	23.9922	-1.134%	8,071	+48.894%
2025-05-06	24.2700	24.3600	24.2600	24.2674	-0.582%	1,349	+47.205%
2025-05-05	24.4500	24.5600	24.3800	24.4095	+1.298%	12,445	+46.348%
2025-05-02	24.0700	24.1500	24.0600	24.0967	+3.074%	920	+48.248%
2025-05-01	23.4100	23.4100	23.3780	23.3780	+0.040%	421	+52.806%
2025-04-30	23.2563	23.3686	23.2207	23.3686	+0.577%	1,115	+52.867%
2025-04-29	23.1900	23.2900	23.1900	23.2346	+0.240%	3,730	+53.749%
2025-04-28	23.0900	23.1790	23.0600	23.1790	+0.168%	35,870	+54.118%
2025-04-25	23.0700	23.1401	23.0100	23.1401	-0.574%	39,510	+54.377%
2025-04-24	23.1700	23.2966	23.1700	23.2736	+1.013%	4,776	+53.491%
2025-04-23	23.1600	23.2400	23.0368	23.0401	+1.143%	3,134	+55.047%
2025-04-22	22.7996	22.7996	22.7798	22.7798	+1.513%	685	+56.818%
2025-04-21	22.5300	22.5300	22.4200	22.4402	+0.078%	2,323	+59.192%
2025-04-17	22.5500	22.5800	22.4226	22.4226	+0.550%	2,068	+59.316%
2025-04-16	22.3500	22.4300	22.1700	22.3000	-1.048%	8,545	+60.192%
2025-04-15	22.5850	22.6100	22.5362	22.5362	+0.127%	3,553	+58.513%
2025-04-14	22.4300	22.6249	22.4300	22.5076	+0.817%	2,268	+58.715%
2025-04-11	21.9900	22.3400	21.9900	22.3252	+3.175%	3,199	+60.012%
2025-04-10	22.2100	22.2100	21.3700	21.6382	-1.885%	1,946	+65.092%
2025-04-09	20.7200	22.0540	20.6425	22.0540	+7.062%	32,862	+61.979%
2025-04-08	21.3300	21.4100	20.4316	20.5992	-1.812%	51,427	+73.419%
2025-04-07	20.9600	21.4300	20.7400	20.9793	-4.138%	32,825	+70.277%
2025-04-04	22.1900	22.1900	21.7200	21.8850	-5.286%	37,802	+63.230%
2025-04-03	23.1900	23.2200	23.0814	23.1063	-1.906%	3,829	+54.602%
2025-04-02	23.3500	23.5552	23.3500	23.5552	+0.255%	1,387	+51.656%
2025-04-01	23.4000	23.5500	23.3600	23.4952	+0.333%	11,508	+52.043%
2025-03-31	23.2000	23.4400	23.2000	23.4172	-0.324%	3,452	+52.550%
2025-03-28	23.5440	23.5440	23.4900	23.4933	-1.976%	3,451	+52.056%
2025-03-27	23.8900	24.0100	23.8900	23.9668	+0.627%	1,042	+49.052%
2025-03-26	23.9300	23.9300	23.7900	23.8175	-0.649%	2,934	+49.986%
2025-03-25	24.0000	24.0500	23.9730	23.9730	-0.403%	787	+49.013%
2025-03-24	24.1500	24.1500	24.0700	24.0700	+0.474%	758	+48.413%
2025-03-21	23.8900	23.9700	23.8900	23.9564	-0.452%	961	+49.116%
2025-03-20	23.9600	24.0900	23.9600	24.0652	-0.803%	1,166	+48.442%
2025-03-19	24.2300	24.3300	24.1700	24.2600	+0.220%	4,561	+47.250%
2025-03-18	24.2600	24.2700	24.2067	24.2067	-0.475%	12,932	+47.574%
2025-03-17	24.0300	24.3390	24.0300	24.3223	+1.627%	1,431	+46.873%
2025-03-14	23.8100	23.9400	23.8000	23.9328	+1.685%	2,441	+49.263%
2025-03-13	23.4400	23.5500	23.4000	23.5361	-0.598%	4,341	+51.779%
2025-03-12	23.6300	23.7000	23.6108	23.6777	+0.287%	8,821	+50.871%
2025-03-11	23.5900	23.6400	23.4500	23.6100	+1.027%	17,440	+51.304%
2025-03-10	23.5500	23.5700	23.3700	23.3700	-2.095%	3,393	+52.858%
2025-03-07	23.8400	23.9900	23.7800	23.8700	+0.134%	3,311	+49.656%
2025-03-06	23.9600	24.0300	23.8200	23.8380	-0.507%	21,204	+49.857%
2025-03-05	23.6400	23.9700	23.6400	23.9594	+3.246%	9,332	+49.098%
2025-03-04	23.0600	23.3376	22.9700	23.2061	+1.162%	7,141	+53.938%
2025-03-03	23.2900	23.3700	22.9396	22.9396	-0.998%	5,976	+55.726%
2025-02-28	23.0800	23.1708	23.0800	23.1708	-1.556%	1,590	+54.172%
2025-02-27	23.8400	23.8400	23.5371	23.5371	-1.880%	6,615	+51.773%
2025-02-26	24.0300	24.1100	23.9880	23.9880	+1.258%	3,368	+48.920%
2025-02-25	23.7400	23.7700	23.6900	23.6900	-0.097%	755	+50.793%
2025-02-24	23.9400	23.9400	23.7131	23.7131	-1.413%	2,960	+50.646%
2025-02-21	24.2300	24.2500	24.0529	24.0529	+0.064%	2,657	+48.518%
2025-02-20	24.0000	24.1400	23.9600	24.0375	+0.924%	2,325	+48.613%
2025-02-19	23.8700	23.8700	23.8100	23.8174	-0.130%	1,295	+49.987%
2025-02-18	23.9000	23.9000	23.8100	23.8484	+0.852%	2,789	+49.792%