Dark

FLBR
Franklin FTSE Brazil ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:30 PM EDT

21.97USD-1.480%(-0.33)94,841

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.30)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

21.99USD+0.091%(+0.02)1,579

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	22.2800	22.280000	21.8900	21.9900	-1.390%	94,841	0.000%
2026-08-06	22.4650	22.510100	22.2550	22.3000	-0.757%	31,244	-1.390%
2026-08-05	22.7100	22.876300	22.4550	22.4700	+0.268%	26,916	-2.136%
2026-08-04	22.8200	22.820000	22.3800	22.4100	-1.364%	74,054	-1.874%
2026-08-03	22.7800	22.780000	22.5800	22.7200	-0.699%	72,377	-3.213%
2026-07-31	22.6800	22.910000	22.4700	22.8800	+0.882%	130,855	-3.890%
2026-07-30	22.2800	22.680000	22.2800	22.6800	+2.624%	57,005	-3.042%
2026-07-29	22.3300	22.330000	22.0501	22.1000	-1.119%	265,493	-0.498%
2026-07-28	22.4100	22.471000	22.3200	22.3500	+0.359%	174,502	-1.611%
2026-07-27	22.2300	22.298000	22.1400	22.2700	+0.270%	53,839	-1.257%
2026-07-24	22.3800	22.540000	22.1800	22.2100	-1.682%	291,203	-0.991%
2026-07-23	22.5600	22.730000	22.4800	22.5900	-0.616%	327,134	-2.656%
2026-07-22	22.3800	22.795000	22.3800	22.7300	+2.526%	84,708	-3.256%
2026-07-21	22.1600	22.200000	21.9900	22.1700	+0.271%	17,681	-0.812%
2026-07-20	22.0900	22.205000	22.0700	22.1100	+0.637%	48,076	-0.543%
2026-07-17	21.9500	22.100000	21.8000	21.9700	-0.543%	162,190	+0.091%
2026-07-16	22.2500	22.259900	22.0000	22.0900	-1.560%	48,486	-0.453%
2026-07-15	22.4400	22.480000	22.3300	22.4400	-0.178%	29,823	-2.005%
2026-07-14	22.4800	22.590000	22.4000	22.4800	+1.706%	144,917	-2.180%
2026-07-13	22.3900	22.430000	22.1000	22.1030	-1.589%	84,007	-0.511%
2026-07-10	22.1600	22.460000	22.1600	22.4600	+3.106%	88,103	-2.093%
2026-07-09	21.5200	21.805000	21.4411	21.7835	+1.745%	98,684	+0.948%
2026-07-08	21.4900	21.528400	21.3000	21.4100	-0.696%	38,462	+2.709%
2026-07-07	21.6100	21.800000	21.4946	21.5600	-0.278%	56,671	+1.994%
2026-07-06	21.4900	21.690000	21.3950	21.6200	+1.028%	56,730	+1.711%
2026-07-02	21.3900	21.700000	21.2600	21.4000	+0.943%	84,608	+2.757%
2026-07-01	21.1500	21.380000	21.1500	21.2000	-0.981%	89,231	+3.726%
2026-06-30	21.2500	21.510000	21.2000	21.4100	-0.604%	102,961	+2.709%
2026-06-29	21.5400	21.605000	21.4381	21.5400	-0.185%	49,688	+2.089%
2026-06-26	21.3300	21.655000	21.2900	21.5800	+0.046%	86,687	+1.900%
2026-06-25	21.5700	21.829900	21.4500	21.5700	+0.842%	49,070	+1.947%
2026-06-24	21.5000	21.500000	21.2300	21.3900	-0.512%	570,842	+2.805%
2026-06-23	21.3400	21.610000	21.3400	21.5000	-0.325%	209,155	+2.279%
2026-06-22	21.5600	21.720000	21.4200	21.5700	+1.315%	190,474	+1.947%
2026-06-18	21.3500	21.480000	21.1700	21.2900	-0.838%	120,200	+3.288%
2026-06-17	22.0000	22.130000	21.4200	21.4700	-1.559%	151,191	+2.422%
2026-06-16	21.8400	21.884500	21.6800	21.8100	-0.728%	188,184	+0.825%
2026-06-15	22.5500	22.630000	21.9450	21.9700	-0.408%	67,425	+0.091%
2026-06-12	22.1000	22.200000	22.0000	22.0600	+0.410%	93,379	-0.317%
2026-06-11	21.4900	22.049900	21.4000	21.9700	+2.760%	44,464	+0.091%
2026-06-10	21.2900	21.460000	21.2400	21.3800	+0.094%	61,613	+2.853%
2026-06-09	21.4800	21.630000	21.2300	21.3600	+0.423%	167,432	+2.949%
2026-06-08	21.4100	21.500000	21.2100	21.2700	-0.839%	207,382	+3.385%
2026-06-05	21.6900	21.820000	21.4435	21.4500	-2.699%	108,456	+2.517%
2026-06-04	22.0700	22.140000	21.9500	22.0450	+0.524%	169,210	-0.249%
2026-06-03	22.2600	22.300000	21.8700	21.9300	-3.349%	105,092	+0.274%
2026-06-02	22.4900	22.800000	22.4900	22.6900	+1.340%	655,718	-3.085%
2026-06-01	22.3400	22.470000	22.2600	22.3900	-0.400%	352,672	-1.787%
2026-05-29	22.4400	22.580000	22.2900	22.4800	-0.838%	334,777	-2.180%
2026-05-28	22.6600	22.880000	22.5200	22.6700	+0.044%	546,518	-3.000%
2026-05-27	22.8200	22.970000	22.6500	22.6600	-1.350%	70,494	-2.957%
2026-05-26	23.1200	23.120000	22.7856	22.9700	+0.525%	133,126	-4.266%
2026-05-22	23.0200	23.055000	22.7400	22.8500	-1.720%	428,188	-3.764%
2026-05-21	22.9800	23.380000	22.8900	23.2500	+0.475%	50,392	-5.419%
2026-05-20	22.8500	23.258200	22.8500	23.1400	+2.299%	61,040	-4.970%
2026-05-19	22.5600	22.880000	22.5400	22.6200	-2.500%	147,642	-2.785%
2026-05-18	23.0100	23.210000	22.9056	23.2000	+1.310%	95,877	-5.216%
2026-05-15	22.8300	22.930000	22.6400	22.9000	-1.843%	131,059	-3.974%
2026-05-14	23.4000	23.500000	23.2900	23.3300	+0.952%	355,744	-5.744%
2026-05-13	23.8900	24.045000	23.0700	23.1100	-3.948%	398,205	-4.846%
2026-05-12	24.1600	24.250000	23.9700	24.0600	-0.988%	100,828	-8.603%
2026-05-11	24.6100	24.640000	24.2600	24.3000	-1.340%	533,240	-9.506%
2026-05-08	24.7200	24.760000	24.6000	24.6300	+1.233%	156,653	-10.719%
2026-05-07	24.7800	24.780000	24.2700	24.3300	-2.719%	134,456	-9.618%
2026-05-06	25.0900	25.090000	24.7800	25.0100	+0.401%	572,614	-12.075%
2026-05-05	24.7600	24.990000	24.7000	24.9100	+1.757%	139,053	-11.722%
2026-05-04	24.6900	24.830000	24.4200	24.4800	-0.730%	787,361	-10.172%
2026-05-01	24.8300	24.850000	24.5500	24.6600	-0.645%	109,157	-10.827%
2026-04-30	24.4800	24.849900	24.4000	24.8200	+2.732%	155,895	-11.402%
2026-04-29	24.5900	24.590000	24.1500	24.1600	-2.502%	330,654	-8.982%
2026-04-28	24.6700	24.885000	24.5341	24.7800	-0.482%	325,329	-11.259%
2026-04-27	25.1600	25.199800	24.9000	24.9000	-0.400%	153,989	-11.687%
2026-04-24	24.8800	25.000000	24.7800	25.0000	-0.319%	675,705	-12.040%
2026-04-23	25.4600	25.530000	24.9900	25.0800	-1.299%	510,080	-12.321%
2026-04-22	25.8100	25.810000	25.3724	25.4100	-0.314%	1,785,857	-13.459%
2026-04-21	25.9000	26.045000	25.4600	25.4900	-1.202%	483,903	-13.731%
2026-04-20	25.8700	25.870000	25.6000	25.8000	+0.467%	323,823	-14.767%
2026-04-17	26.0500	26.050000	25.6050	25.6800	-0.658%	251,190	-14.369%
2026-04-16	26.0000	26.000000	25.6700	25.8500	-0.154%	916,178	-14.932%
2026-04-15	26.1200	26.125000	25.8100	25.8900	-0.652%	149,528	-15.064%
2026-04-14	26.1300	26.249000	26.0000	26.0600	+0.540%	468,487	-15.618%
2026-04-13	25.6800	26.010000	25.5412	25.9200	+0.348%	626,483	-15.162%
2026-04-10	25.5700	25.830000	25.5500	25.8300	+2.135%	343,180	-14.866%
2026-04-09	24.8500	25.300000	24.8500	25.2900	+2.389%	438,223	-13.049%
2026-04-08	24.9000	24.920000	24.5300	24.7000	+2.917%	593,386	-10.972%
2026-04-07	23.9100	24.000000	23.6400	24.0000	-0.249%	374,487	-8.375%
2026-04-06	24.0000	24.170000	23.9500	24.0600	+0.627%	205,790	-8.603%
2026-04-02	23.6100	24.160000	23.6100	23.9100	-0.167%	80,252	-8.030%
2026-04-01	23.9900	24.125800	23.8200	23.9500	+0.251%	381,344	-8.184%
2026-03-31	23.3300	23.890000	23.2250	23.8900	+4.414%	470,440	-7.953%
2026-03-30	23.0300	23.180000	22.7300	22.8800	+0.527%	177,999	-3.890%
2026-03-27	22.7100	23.120000	22.6800	22.7600	-0.437%	273,671	-3.383%
2026-03-26	23.0500	23.260000	22.8301	22.8600	-2.015%	169,786	-3.806%
2026-03-25	23.1200	23.430000	23.0800	23.3300	+2.459%	51,947	-5.744%
2026-03-24	22.4000	22.810000	22.3650	22.7700	0.000%	151,311	-3.426%
2026-03-23	22.2700	22.980000	22.2700	22.7700	+4.979%	189,120	-3.426%
2026-03-20	22.2500	22.250000	21.5950	21.6900	-4.154%	125,090	+1.383%
2026-03-19	22.0200	22.820000	22.0109	22.6300	+0.399%	228,800	-2.828%
2026-03-18	22.6900	22.865000	22.5400	22.5400	-0.743%	203,418	-2.440%
2026-03-17	22.9500	23.089600	22.6800	22.7087	+0.215%	32,796	-3.165%
2026-03-16	22.4100	22.700000	22.3900	22.6600	+3.329%	161,391	-2.957%
2026-03-13	22.6600	22.720000	21.8706	21.9300	-2.186%	65,809	+0.274%
2026-03-12	22.8800	22.940000	22.3600	22.4200	-3.962%	121,650	-1.918%
2026-03-11	23.3000	23.590000	23.1500	23.3450	+0.625%	1,082,708	-5.804%
2026-03-10	22.9500	23.590000	22.8050	23.2000	+1.266%	137,330	-5.216%
2026-03-09	22.4400	23.020000	22.2800	22.9100	+2.322%	212,873	-4.016%
2026-03-06	22.1500	22.470000	22.0700	22.3900	-0.178%	197,701	-1.787%
2026-03-05	22.7300	22.790000	22.2900	22.4300	-2.984%	1,412,342	-1.962%
2026-03-04	23.1300	23.260000	22.9300	23.1200	+1.805%	103,628	-4.888%
2026-03-03	22.5600	23.000000	22.1600	22.7100	-4.780%	297,270	-3.170%
2026-03-02	23.5700	24.030000	23.5201	23.8500	-0.914%	112,024	-7.799%
2026-02-27	24.0900	24.269900	23.9400	24.0700	-0.783%	103,366	-8.641%
2026-02-26	24.2700	24.280000	23.8900	24.2600	-0.041%	141,389	-9.357%
2026-02-25	24.4500	24.450000	24.1000	24.2700	-0.123%	623,534	-9.394%
2026-02-24	23.9900	24.320000	23.9700	24.3000	+1.759%	694,583	-9.506%
2026-02-23	24.1000	24.309900	23.8400	23.8800	-0.666%	550,721	-7.915%
2026-02-20	23.4600	24.046000	23.4600	24.0400	+1.908%	511,030	-8.527%
2026-02-19	23.3100	23.600000	23.2300	23.5900	+1.642%	993,104	-6.783%
2026-02-18	23.3200	23.540000	23.0600	23.2088	+0.558%	197,465	-5.251%
2026-02-17	23.1400	23.250000	22.8000	23.0800	-0.902%	414,933	-4.723%
2026-02-13	23.2100	23.340000	22.8980	23.2900	-1.314%	332,242	-5.582%
2026-02-12	24.0500	24.080000	23.5050	23.6000	-1.667%	148,638	-6.822%
2026-02-11	23.8300	24.070000	23.7000	24.0000	+2.652%	1,520,909	-8.375%
2026-02-10	23.4500	23.500000	23.2820	23.3800	-0.128%	94,827	-5.945%
2026-02-09	23.0200	23.480000	23.0200	23.4100	+2.182%	50,662	-6.066%
2026-02-06	22.8000	22.910000	22.6400	22.9100	+1.551%	91,602	-4.016%
2026-02-05	22.7900	22.920000	22.5000	22.5600	-0.066%	122,714	-2.527%
2026-02-04	22.9600	22.980000	22.4100	22.5750	-2.568%	89,249	-2.591%
2026-02-03	23.3200	23.429500	22.9300	23.1700	+1.936%	95,097	-5.093%
2026-02-02	22.5000	22.740000	22.5000	22.7300	+1.292%	141,645	-3.256%
2026-01-30	22.8600	22.968900	22.3650	22.4400	-2.941%	84,684	-2.005%
2026-01-29	23.4600	23.550000	22.6700	23.1200	-0.474%	96,203	-4.888%
2026-01-28	23.2200	23.312000	22.8800	23.2300	+1.044%	131,048	-5.338%
2026-01-27	22.7200	23.010000	22.7000	22.9900	+4.074%	119,605	-4.350%
2026-01-26	22.1000	22.250000	22.0100	22.0900	-0.226%	101,241	-0.453%
2026-01-23	21.7600	22.285000	21.6730	22.1400	+2.169%	88,015	-0.678%
2026-01-22	21.3900	21.850000	21.3900	21.6700	+2.362%	94,885	+1.477%
2026-01-21	20.5900	21.170000	20.5900	21.1700	+4.854%	131,347	+3.873%
2026-01-20	19.9600	20.299900	19.9600	20.1899	+0.648%	69,767	+8.916%
2026-01-16	19.9800	20.079900	19.9300	20.0600	-0.496%	71,310	+9.621%
2026-01-15	20.0400	20.260000	19.9600	20.1600	+0.800%	60,898	+9.077%
2026-01-14	19.7800	20.000000	19.7800	20.0000	+1.317%	44,161	+9.950%
2026-01-13	19.7700	19.785000	19.6001	19.7400	-0.404%	54,625	+11.398%
2026-01-12	19.7800	19.892700	19.7800	19.8200	-0.302%	52,161	+10.949%
2026-01-09	19.8500	19.990000	19.8500	19.8800	+0.811%	39,348	+10.614%
2026-01-08	19.6100	19.720000	19.6100	19.7200	+0.458%	39,799	+11.511%
2026-01-07	19.6600	19.670000	19.5600	19.6300	-0.963%	24,495	+12.022%
2026-01-06	19.7900	19.880000	19.7700	19.8209	+1.282%	29,943	+10.943%
2026-01-05	19.3100	19.590000	19.2500	19.5700	+1.612%	51,076	+12.366%
2026-01-02	19.3500	19.350000	19.2000	19.2596	+1.100%	199,400	+14.177%
2025-12-31	19.1600	19.160000	19.0000	19.0500	-0.418%	91,064	+15.433%
2025-12-30	19.1400	19.210000	19.0700	19.1300	-0.297%	117,022	+14.950%
2025-12-29	19.2300	19.250000	19.1320	19.1870	-0.945%	105,188	+14.609%
2025-12-26	19.2100	19.370000	19.2100	19.3700	+0.519%	36,773	+13.526%
2025-12-24	19.3700	19.370000	19.2301	19.2700	-0.259%	17,230	+14.115%
2025-12-23	19.0300	19.320000	19.0300	19.3200	+2.222%	84,002	+13.820%
2025-12-22	19.0000	19.000000	18.7950	18.9000	-0.839%	388,656	+16.349%
2025-12-19	19.2300	19.310000	19.0200	19.0600	-3.003%	56,411	+15.373%
2025-12-18	19.5500	19.740000	19.5090	19.6500	+0.306%	25,240	+11.908%
2025-12-17	19.6300	19.680000	19.4600	19.5900	-1.657%	41,974	+12.251%
2025-12-16	20.2400	20.240000	19.9000	19.9200	-3.375%	624,209	+10.392%
2025-12-15	20.6040	20.729900	20.5190	20.6157	+1.410%	56,672	+6.666%
2025-12-12	20.5000	20.500000	20.1700	20.3291	+0.539%	177,108	+8.170%
2025-12-11	20.1000	20.320000	20.0900	20.2202	+1.225%	31,440	+8.753%
2025-12-10	19.9200	20.080000	19.8100	19.9755	+0.083%	30,624	+10.085%
2025-12-09	19.6500	20.040000	19.6500	19.9590	-0.155%	45,099	+10.176%
2025-12-08	20.2300	20.230000	19.8135	19.9900	+0.538%	131,199	+10.005%
2025-12-05	21.1200	21.220000	19.8000	19.8831	-6.432%	121,617	+10.596%
2025-12-04	21.2200	21.276800	21.1201	21.2500	+1.698%	20,643	+3.482%
2025-12-03	20.8000	20.919800	20.8000	20.8951	+0.699%	11,412	+5.240%
2025-12-02	20.6000	20.750000	20.5201	20.7500	+1.966%	68,097	+5.976%
2025-12-01	20.3600	20.487000	20.3100	20.3500	-0.660%	109,078	+8.059%
2025-11-28	20.5000	20.510000	20.3900	20.4852	+0.355%	15,306	+7.346%
2025-11-26	20.1500	20.420000	20.1300	20.4128	+2.771%	27,306	+7.727%
2025-11-25	19.7600	19.914900	19.6800	19.8625	+0.420%	89,311	+10.711%
2025-11-24	19.8400	19.840000	19.7401	19.7794	+0.659%	6,497	+11.176%
2025-11-21	19.6700	19.770000	19.5000	19.6500	-0.102%	72,273	+11.908%
2025-11-20	20.2000	20.200000	19.6200	19.6700	-1.895%	70,945	+11.795%
2025-11-19	20.0900	20.150000	20.0000	20.0500	-1.085%	117,588	+9.676%
2025-11-18	20.2000	20.310000	20.1300	20.2700	+0.053%	11,256	+8.485%
2025-11-17	20.4000	20.450000	20.2000	20.2593	-1.102%	27,253	+8.543%
2025-11-14	20.4701	20.620000	20.4500	20.4850	+0.420%	71,397	+7.347%
2025-11-13	20.5400	20.600000	20.3400	20.3993	-0.535%	25,341	+7.798%
2025-11-12	20.5100	20.510000	20.3600	20.5090	-0.531%	34,783	+7.221%
2025-11-11	20.6200	20.709200	20.5244	20.6184	+2.426%	72,925	+6.652%
2025-11-10	20.0700	20.140000	20.0300	20.1300	+1.359%	27,393	+9.240%
2025-11-07	19.5900	19.860100	19.5900	19.8601	+0.750%	29,908	+10.725%
2025-11-06	19.7900	19.790000	19.6658	19.7123	+0.241%	85,387	+11.555%
2025-11-05	19.3900	19.675000	19.3900	19.6650	+2.679%	41,726	+11.823%
2025-11-04	19.1900	19.261600	19.1300	19.1520	-0.749%	17,251	+14.818%
2025-11-03	19.2800	19.330000	19.2400	19.2965	+1.055%	28,419	+13.958%
2025-10-31	19.0600	19.120000	19.0081	19.0950	+0.236%	32,336	+15.161%
2025-10-30	18.9400	19.090000	18.9400	19.0500	-0.241%	25,891	+15.433%
2025-10-29	19.1700	19.200000	19.0960	19.0960	+0.770%	20,754	+15.155%
2025-10-28	18.8300	18.995888	18.8300	18.9500	+0.551%	255,689	+16.042%
2025-10-27	18.9000	18.900000	18.7924	18.8462	+1.012%	19,142	+16.681%
2025-10-24	18.8500	18.880000	18.6573	18.6573	-0.057%	24,221	+17.863%
2025-10-23	18.6700	18.690000	18.5450	18.6680	+1.057%	259,732	+17.795%
2025-10-22	18.4400	18.530000	18.3946	18.4728	+0.178%	31,211	+19.040%
2025-10-21	18.4100	18.530000	18.3900	18.4400	-0.432%	404,860	+19.252%
2025-10-20	18.4400	18.620000	18.4100	18.5200	+1.407%	35,271	+18.737%
2025-10-17	17.9300	18.299000	17.9300	18.2630	+1.316%	28,250	+20.407%
2025-10-16	17.9650	18.124000	17.9650	18.0258	+0.255%	7,976	+21.992%
2025-10-15	17.9300	18.120000	17.9300	17.9800	+0.649%	47,019	+22.303%
2025-10-14	17.7500	17.990000	17.7500	17.8640	-0.368%	17,831	+23.097%
2025-10-13	17.9500	18.026800	17.8424	17.9300	+1.299%	34,226	+22.644%
2025-10-10	18.1700	18.170000	17.6500	17.7000	-2.807%	154,522	+24.237%
2025-10-09	18.5000	18.500000	18.1800	18.2112	-0.684%	17,075	+20.750%
2025-10-08	18.3750	18.409000	18.2700	18.3367	+0.427%	16,282	+19.923%
2025-10-07	18.4700	18.470000	18.2400	18.2588	-2.198%	31,723	+20.435%
2025-10-06	18.7100	18.730300	18.6100	18.6691	-0.058%	39,833	+17.788%
2025-10-03	18.5800	18.720000	18.5500	18.6800	+0.164%	224,564	+17.719%
2025-10-02	18.8800	18.880000	18.4900	18.6495	-1.430%	18,633	+17.912%
2025-10-01	19.1000	19.140000	18.8400	18.9200	-0.676%	198,837	+16.226%
2025-09-30	19.2000	19.236000	18.9600	19.0488	-0.201%	221,174	+15.440%
2025-09-29	19.1600	19.160000	19.0714	19.0872	+1.026%	14,039	+15.208%
2025-09-26	18.8400	18.910000	18.8300	18.8934	+0.474%	26,812	+16.390%
2025-09-25	18.9900	19.005000	18.7611	18.8042	-1.394%	147,023	+16.942%
2025-09-24	19.1600	19.160000	19.0700	19.0700	-0.922%	12,117	+15.312%
2025-09-23	18.9500	19.290000	18.9316	19.2474	+1.831%	21,530	+14.249%
2025-09-22	18.8000	18.939400	18.7195	18.9013	-0.572%	18,195	+16.341%
2025-09-19	19.0300	19.050000	18.9700	19.0100	+0.053%	8,451	+15.676%
2025-09-18	19.0800	19.080000	18.9690	19.0000	-0.203%	16,964	+15.737%
2025-09-17	18.9700	19.216500	18.9400	19.0387	+0.948%	59,300	+15.502%
2025-09-16	18.8600	18.910000	18.8100	18.8600	+0.640%	26,787	+16.596%
2025-09-15	18.6100	18.825000	18.5900	18.7400	+1.572%	32,738	+17.343%
2025-09-12	18.4000	18.560000	18.3900	18.4500	-0.162%	31,191	+19.187%
2025-09-11	18.3700	18.599000	18.3600	18.4800	+0.899%	21,202	+18.994%
2025-09-10	18.2500	18.397000	18.2500	18.3154	+1.078%	15,951	+20.063%
2025-09-09	18.1900	18.230000	18.1200	18.1200	-0.455%	22,973	+21.358%
2025-09-08	18.3100	18.320000	18.0847	18.2028	-0.604%	32,075	+20.806%
2025-09-05	18.4200	18.510000	18.2400	18.3135	+1.516%	18,349	+20.075%
2025-09-04	17.9200	18.069900	17.8500	18.0400	+0.999%	31,688	+21.896%
2025-09-03	17.8900	17.990000	17.8100	17.8615	-0.083%	38,708	+23.114%
2025-09-02	17.8100	17.990000	17.8100	17.8763	-1.779%	20,463	+23.012%
2025-08-29	18.2400	18.265000	18.2000	18.2000	-0.093%	22,993	+20.824%
2025-08-28	18.0400	18.290000	18.0400	18.2170	+1.694%	41,245	+20.711%
2025-08-27	17.6400	17.913500	17.6000	17.9135	+1.320%	11,649	+22.757%
2025-08-26	17.7900	17.790000	17.5730	17.6801	-0.718%	12,425	+24.377%
2025-08-25	17.7900	17.910100	17.7900	17.8079	+0.326%	15,564	+23.485%
2025-08-22	17.3200	17.800000	17.3200	17.7500	+3.312%	107,382	+23.887%
2025-08-21	17.2100	17.230000	17.0900	17.1810	-0.137%	11,149	+27.990%
2025-08-20	17.1800	17.280000	17.1700	17.2045	+0.670%	10,583	+27.815%
2025-08-19	17.2500	17.305000	17.0601	17.0900	-3.501%	33,957	+28.672%
2025-08-18	17.7400	17.805000	17.6801	17.7100	+0.397%	12,705	+24.167%
2025-08-15	17.6100	17.709000	17.5700	17.6400	-0.057%	61,616	+24.660%
2025-08-14	17.5800	17.820500	17.5800	17.6500	-0.443%	40,555	+24.589%
2025-08-13	17.7800	17.850000	17.7059	17.7285	-1.179%	23,608	+24.038%
2025-08-12	17.7500	17.970000	17.7500	17.9400	+2.632%	212,111	+22.575%
2025-08-11	17.5000	17.550000	17.4500	17.4800	-0.399%	12,764	+25.801%
2025-08-08	17.6500	17.670000	17.5034	17.5500	-0.659%	15,215	+25.299%
2025-08-07	17.4600	17.719900	17.4300	17.6665	+1.883%	30,495	+24.473%
2025-08-06	17.2500	17.410000	17.2300	17.3400	+2.000%	317,323	+26.817%
2025-08-05	17.0100	17.110000	16.9113	17.0000	+0.890%	23,100	+29.353%
2025-08-04	16.9800	17.010000	16.8216	16.8500	+0.714%	293,855	+30.504%
2025-08-01	17.0400	17.040000	16.6800	16.7305	+0.633%	40,347	+31.437%
2025-07-31	16.5300	16.740000	16.5300	16.6252	-1.101%	27,996	+32.269%
2025-07-30	16.6000	16.850000	16.4500	16.8102	+0.600%	25,478	+30.813%
2025-07-29	16.5500	16.769600	16.5500	16.7100	+1.150%	12,443	+31.598%
2025-07-28	16.7600	16.760000	16.4800	16.5200	-1.842%	85,022	+33.111%
2025-07-25	16.9200	16.944200	16.7800	16.8300	-0.750%	35,891	+30.660%
2025-07-24	16.9900	17.020000	16.9200	16.9572	-1.326%	171,353	+29.679%
2025-07-23	16.9000	17.210000	16.9000	17.1850	+2.012%	33,085	+27.960%
2025-07-22	16.9500	17.020000	16.8450	16.8461	-0.023%	280,571	+30.535%
2025-07-21	16.8200	16.990000	16.8200	16.8500	+0.878%	139,767	+30.504%
2025-07-18	17.0799	17.119000	16.6900	16.7033	-2.377%	65,495	+31.651%
2025-07-17	16.9600	17.130000	16.9300	17.1100	+0.470%	14,895	+28.521%
2025-07-16	16.9500	17.060000	16.9050	17.0300	-0.210%	24,968	+29.125%
2025-07-15	17.0900	17.090000	16.8300	17.0658	+0.328%	20,393	+28.854%
2025-07-14	17.0700	17.130000	16.9800	17.0100	-0.990%	55,119	+29.277%
2025-07-11	17.1200	17.220000	17.0400	17.1800	-0.643%	55,413	+27.998%
2025-07-10	17.2100	17.379600	17.1555	17.2911	-1.363%	126,698	+27.175%
2025-07-09	17.7900	17.800000	17.5200	17.5300	-2.122%	135,720	+25.442%
2025-07-08	17.8700	17.940000	17.7800	17.9100	+0.505%	34,067	+22.781%
2025-07-07	18.1200	18.140000	17.7900	17.8200	-2.405%	57,444	+23.401%
2025-07-03	18.0700	18.279700	18.0300	18.2592	+1.423%	210,501	+20.432%
2025-07-02	17.9400	18.020000	17.7500	18.0030	+0.239%	154,141	+22.146%
2025-07-01	17.9500	17.965000	17.8492	17.9600	0.000%	88,277	+22.439%
2025-06-30	17.5300	17.960000	17.5100	17.9600	+2.365%	170,251	+22.439%
2025-06-27	17.4700	17.605600	17.4590	17.5450	+0.143%	23,628	+25.335%
2025-06-26	17.3700	17.540000	17.3492	17.5200	+2.098%	25,364	+25.514%
2025-06-25	17.3000	17.300000	17.1550	17.1600	-1.549%	56,906	+28.147%
2025-06-24	17.4600	17.630000	17.4300	17.4300	+0.185%	108,639	+26.162%
2025-06-23	17.4000	17.445000	17.3100	17.3978	-0.070%	25,657	+26.395%
2025-06-20	17.5900	17.659700	17.4100	17.4100	-4.183%	38,888	+26.307%
2025-06-18	18.2100	18.220000	18.1150	18.1700	+0.165%	245,133	+21.024%
2025-06-17	18.3200	18.320000	18.0800	18.1400	-0.384%	240,445	+21.224%
2025-06-16	18.0600	18.280000	18.0600	18.2100	+1.789%	226,069	+20.758%
2025-06-13	17.7500	17.915000	17.7100	17.8900	0.000%	159,293	+22.918%
2025-06-12	17.7300	17.892800	17.7220	17.8900	+0.534%	36,662	+22.918%
2025-06-11	17.5600	17.867100	17.5600	17.7950	+1.199%	167,158	+23.574%
2025-06-10	17.6000	17.750000	17.5500	17.5842	+0.338%	206,108	+25.055%
2025-06-09	17.3200	17.535000	17.2469	17.5250	-0.171%	90,363	+25.478%
2025-06-06	17.5000	17.580000	17.3978	17.5550	+0.458%	48,133	+25.263%
2025-06-05	17.6100	17.610000	17.4500	17.4749	+0.430%	30,962	+25.838%
2025-06-04	17.6400	17.670000	17.3800	17.4000	-0.855%	34,006	+26.379%
2025-06-03	17.2400	17.550000	17.1800	17.5500	+1.445%	35,654	+25.299%
2025-06-02	17.4300	17.430000	17.1900	17.3000	+0.465%	25,786	+27.110%
2025-05-30	17.4000	17.400000	17.1650	17.2200	-1.992%	38,067	+27.700%
2025-05-29	17.5600	17.650000	17.5200	17.5700	+0.228%	44,350	+25.157%
2025-05-28	17.5800	17.629000	17.4204	17.5300	-1.212%	29,536	+25.442%
2025-05-27	17.7200	17.820000	17.6500	17.7450	+1.284%	43,389	+23.922%
2025-05-23	16.9800	17.520000	16.9400	17.5200	+0.806%	25,843	+25.514%
2025-05-22	17.5200	17.759000	17.3500	17.3800	-0.856%	60,943	+26.525%
2025-05-21	17.6800	17.680000	17.4400	17.5300	-1.093%	33,390	+25.442%
2025-05-20	17.6600	17.723700	17.5800	17.7237	+0.162%	24,305	+24.071%
2025-05-19	17.5200	17.790000	17.5100	17.6950	+0.654%	21,716	+24.272%
2025-05-16	17.3500	17.610000	17.3298	17.5800	+0.216%	15,644	+25.085%
2025-05-15	17.6200	17.690000	17.4100	17.5421	-0.329%	23,646	+25.356%
2025-05-14	17.7700	17.770000	17.5700	17.6000	-0.901%	26,513	+24.943%
2025-05-13	17.4300	17.790000	17.4300	17.7600	+3.296%	58,955	+23.818%
2025-05-12	17.3100	17.340000	17.1000	17.1933	-0.330%	32,684	+27.899%
2025-05-09	17.2400	17.310000	17.2200	17.2502	+0.449%	34,034	+27.477%
2025-05-08	16.9900	17.316200	16.9900	17.1731	+3.891%	107,397	+28.049%
2025-05-07	16.6400	16.640000	16.4700	16.5300	-0.899%	44,961	+33.031%
2025-05-06	16.7200	16.720000	16.6100	16.6800	-0.329%	39,389	+31.835%
2025-05-05	17.1200	17.120000	16.7300	16.7350	-1.848%	47,593	+31.401%
2025-05-02	17.0900	17.100000	16.9750	17.0500	+1.127%	28,318	+28.974%
2025-05-01	16.9300	16.990000	16.7800	16.8600	-0.707%	54,786	+30.427%
2025-04-30	17.0000	17.010000	16.8800	16.9800	-1.217%	42,373	+29.505%
2025-04-29	17.1400	17.320000	17.0900	17.1892	+0.492%	39,207	+27.929%
2025-04-28	17.0200	17.170400	16.9800	17.1050	+0.736%	273,712	+28.559%
2025-04-25	16.9400	17.050000	16.8750	16.9800	+0.236%	25,878	+29.505%
2025-04-24	16.8100	16.990000	16.6700	16.9400	+1.987%	42,340	+29.811%
2025-04-23	16.6900	16.810800	16.5700	16.6100	+1.466%	112,261	+32.390%
2025-04-22	16.0000	16.389000	16.0000	16.3700	+2.633%	115,431	+34.331%
2025-04-21	16.0000	16.060000	15.8100	15.9500	-0.188%	80,457	+37.868%
2025-04-17	15.7000	16.080000	15.6800	15.9800	+1.848%	27,127	+37.610%
2025-04-16	15.6350	15.770000	15.6280	15.6900	-0.216%	29,765	+40.153%
2025-04-15	15.8300	15.890000	15.6900	15.7239	-0.733%	32,806	+39.851%
2025-04-14	15.8400	15.900000	15.7200	15.8400	+1.229%	21,089	+38.826%
2025-04-11	15.3400	15.717700	15.3030	15.6477	+2.006%	42,530	+40.532%
2025-04-10	15.3900	15.460000	15.0500	15.3400	-1.477%	469,747	+43.351%
2025-04-09	14.6100	15.690000	14.5950	15.5700	+5.132%	58,520	+41.233%
2025-04-08	15.6100	15.610000	14.7800	14.8100	-3.076%	80,315	+48.481%
2025-04-07	15.2200	15.770000	15.1150	15.2800	-2.364%	162,199	+43.914%
2025-04-04	16.0300	16.030000	15.6000	15.6500	-6.679%	72,897	+40.511%
2025-04-03	16.7900	17.000000	16.7600	16.7700	+0.781%	173,549	+31.127%
2025-04-02	16.7200	16.720000	16.5400	16.6400	-0.120%	66,241	+32.151%
2025-04-01	16.5100	16.760000	16.5000	16.6600	+0.819%	317,666	+31.993%
2025-03-31	16.4800	16.542200	16.3700	16.5246	-0.379%	19,924	+33.074%
2025-03-28	16.6500	16.662000	16.4750	16.5874	-0.793%	11,828	+32.571%
2025-03-27	16.6900	16.850000	16.6686	16.7200	-0.051%	16,737	+31.519%
2025-03-26	16.7200	16.728600	16.6530	16.7286	-0.027%	8,496	+31.452%
2025-03-25	16.6800	16.980000	16.6800	16.7332	+1.168%	16,229	+31.415%
2025-03-24	16.6000	16.684100	16.4600	16.5400	-1.548%	219,822	+32.950%
2025-03-21	16.6400	16.800000	16.6197	16.8000	-0.059%	13,242	+30.893%
2025-03-20	16.8600	16.880500	16.7550	16.8100	-0.884%	10,962	+30.815%
2025-03-19	16.8100	17.050000	16.7800	16.9600	+1.375%	33,746	+29.658%
2025-03-18	16.6800	16.800000	16.5800	16.7300	+0.662%	42,270	+31.441%
2025-03-17	16.2800	16.720000	16.2800	16.6200	+2.277%	202,118	+32.310%
2025-03-14	15.8300	16.250000	15.8300	16.2500	+3.768%	96,023	+35.323%
2025-03-13	15.3100	15.660000	15.3100	15.6600	+1.764%	121,263	+40.421%
2025-03-12	15.2900	15.410000	15.2601	15.3886	+0.513%	22,116	+42.898%
2025-03-11	15.3300	15.350000	15.1500	15.3100	+0.045%	210,847	+43.632%
2025-03-10	15.4500	15.520000	15.2200	15.3031	-1.935%	44,658	+43.696%
2025-03-07	15.4600	15.650000	15.4408	15.6051	+0.947%	17,664	+40.915%
2025-03-06	15.4900	15.595000	15.3801	15.4587	+0.016%	30,991	+42.250%
2025-03-05	15.1900	15.490000	15.0800	15.4563	+2.802%	26,992	+42.272%
2025-03-04	15.1900	15.200000	14.8800	15.0350	-0.694%	241,028	+46.259%
2025-03-03	15.2900	15.470000	15.0800	15.1400	-0.077%	369,243	+45.244%
2025-02-28	15.3600	15.380000	15.0500	15.1516	-2.174%	31,622	+45.133%
2025-02-27	15.5200	15.590000	15.4200	15.4883	-0.652%	28,679	+41.978%
2025-02-26	15.7500	15.775000	15.5800	15.5900	-1.764%	41,200	+41.052%
2025-02-25	15.9000	15.940000	15.8500	15.8700	+0.507%	30,811	+38.563%
2025-02-24	16.0900	16.120000	15.7700	15.7900	-1.927%	24,229	+39.265%
2025-02-21	16.1700	16.194000	16.0300	16.1002	-0.922%	22,511	+36.582%
2025-02-20	16.2100	16.290000	16.1870	16.2500	+0.616%	14,923	+35.323%
2025-02-19	16.2500	16.310000	16.1100	16.1505	-1.401%	15,900	+36.157%
2025-02-18	16.3300	16.480000	16.3300	16.3800	+0.515%	22,359	+34.249%