Dark

FLCH
Franklin FTSE China ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:27 PM EDT

22.38USD+0.925%(+0.20)39,936

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:24:30 AM EDT

22.40USD+1.037%(+0.23)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

22.38USD+0.022%(0.00)122

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	22.3500	22.420000	22.310000	22.3800	+0.947%	39,936	0.000%
2026-08-06	22.1300	22.180000	22.040000	22.1700	-0.180%	30,022	+0.947%
2026-08-05	22.3700	22.395000	22.174600	22.2100	-0.045%	31,945	+0.765%
2026-08-04	22.0300	22.265000	22.030000	22.2200	+0.271%	132,436	+0.720%
2026-08-03	22.1500	22.230000	22.130000	22.1600	-0.090%	47,705	+0.993%
2026-07-31	22.0100	22.180000	21.960000	22.1800	+0.498%	37,077	+0.902%
2026-07-30	21.9200	22.070000	21.830400	22.0700	+1.099%	30,813	+1.405%
2026-07-29	21.7100	22.080000	21.710000	21.8300	+0.971%	76,357	+2.519%
2026-07-28	21.5000	21.660000	21.465000	21.6200	+0.232%	134,497	+3.515%
2026-07-27	21.4500	21.600000	21.420000	21.5700	+1.602%	81,962	+3.755%
2026-07-24	21.1700	21.290000	21.139800	21.2300	-0.327%	50,389	+5.417%
2026-07-23	21.4000	21.470000	21.230000	21.2996	-0.362%	35,043	+5.072%
2026-07-22	21.4900	21.490000	21.360100	21.3770	-1.170%	48,004	+4.692%
2026-07-21	21.5300	21.640000	21.420000	21.6300	+0.886%	1,143,105	+3.467%
2026-07-20	21.4600	21.630000	21.440000	21.4400	+1.988%	139,261	+4.384%
2026-07-17	20.9500	21.040000	20.905000	21.0220	-2.504%	155,637	+6.460%
2026-07-16	21.6700	21.720000	21.560000	21.5620	-0.268%	53,618	+3.794%
2026-07-15	21.4400	21.660000	21.440000	21.6200	+2.126%	59,140	+3.515%
2026-07-14	21.2500	21.250000	21.150000	21.1700	+1.379%	40,692	+5.716%
2026-07-13	21.0000	21.060000	20.880000	20.8820	-1.360%	92,449	+7.174%
2026-07-10	21.1600	21.260000	21.140000	21.1700	-0.118%	195,446	+5.716%
2026-07-09	21.0700	21.200000	21.060000	21.1950	+0.308%	680,554	+5.591%
2026-07-08	21.0800	21.260000	21.080000	21.1300	+1.880%	705,796	+5.916%
2026-07-07	20.7700	20.880000	20.662000	20.7400	-0.528%	50,561	+7.907%
2026-07-06	20.7100	20.850000	20.660000	20.8500	+2.146%	304,627	+7.338%
2026-07-02	20.4900	20.560000	20.271400	20.4120	-1.119%	291,800	+9.641%
2026-07-01	20.2600	20.780000	20.260000	20.6430	+1.127%	63,504	+8.414%
2026-06-30	20.4100	20.500000	20.345000	20.4130	+0.362%	40,759	+9.636%
2026-06-29	20.3000	20.405000	20.300000	20.3394	+0.342%	46,637	+10.033%
2026-06-26	20.0900	20.280000	20.010000	20.2700	-0.929%	111,377	+10.409%
2026-06-25	20.6200	20.620000	20.420300	20.4600	-1.540%	134,640	+9.384%
2026-06-24	20.7300	20.850000	20.710000	20.7800	-0.588%	82,969	+7.700%
2026-06-23	20.8600	21.010000	20.850000	20.9030	-1.878%	199,154	+7.066%
2026-06-22	21.3200	21.398900	21.260000	21.3030	+0.297%	58,562	+5.056%
2026-06-18	21.3000	21.300000	21.184600	21.2400	-0.094%	144,325	+5.367%
2026-06-17	21.6000	21.670000	21.260000	21.2600	-2.073%	76,443	+5.268%
2026-06-16	21.7300	21.770000	21.665000	21.7100	-1.676%	36,879	+3.086%
2026-06-15	22.0900	22.120000	22.030000	22.0800	+1.145%	24,937	+1.359%
2026-06-12	21.8500	21.860000	21.752000	21.8300	+0.831%	22,503	+2.519%
2026-06-11	21.3600	21.660000	21.300000	21.6500	-0.046%	58,563	+3.372%
2026-06-10	21.6100	21.760000	21.560000	21.6600	+0.185%	67,414	+3.324%
2026-06-09	21.7600	21.830000	21.420000	21.6200	+0.371%	67,586	+3.515%
2026-06-08	21.6700	21.685000	21.500000	21.5400	-0.600%	37,409	+3.900%
2026-06-05	22.0200	22.020000	21.575000	21.6700	-2.519%	130,604	+3.276%
2026-06-04	22.3000	22.380000	22.160000	22.2300	-0.314%	62,314	+0.675%
2026-06-03	22.4400	23.019900	22.210000	22.3000	-1.675%	100,506	+0.359%
2026-06-02	22.7800	22.845000	22.650000	22.6800	+2.578%	181,032	-1.323%
2026-06-01	22.0300	22.200000	22.020000	22.1100	+0.564%	112,520	+1.221%
2026-05-29	21.9400	22.080000	21.905000	21.9861	+0.119%	85,905	+1.792%
2026-05-28	21.8400	21.987200	21.775000	21.9600	-0.768%	64,331	+1.913%
2026-05-27	22.0600	22.200000	22.020000	22.1300	-0.762%	91,596	+1.130%
2026-05-26	22.3700	22.390000	22.130000	22.3000	+0.632%	639,967	+0.359%
2026-05-22	22.0100	22.210000	21.970000	22.1600	-1.204%	279,520	+0.993%
2026-05-21	22.2500	22.470000	22.170000	22.4300	-1.015%	70,494	-0.223%
2026-05-20	22.6500	22.710000	22.500000	22.6600	+0.133%	34,539	-1.236%
2026-05-19	22.5700	22.690000	22.560000	22.6300	+0.221%	40,817	-1.105%
2026-05-18	22.6700	22.680000	22.525000	22.5800	-0.265%	66,225	-0.886%
2026-05-15	22.8100	22.880000	22.640000	22.6400	-2.624%	415,308	-1.148%
2026-05-14	23.3000	23.300000	23.100000	23.2500	-2.760%	196,455	-3.742%
2026-05-13	23.2500	23.945000	23.235000	23.9100	+2.530%	265,917	-6.399%
2026-05-12	23.3700	23.400000	23.110000	23.3200	-0.779%	170,918	-4.031%
2026-05-11	23.5300	23.599500	23.500000	23.5030	+0.354%	53,317	-4.778%
2026-05-08	23.4900	23.570000	23.340000	23.4200	+0.300%	72,978	-4.441%
2026-05-07	23.5600	23.565000	23.330000	23.3500	-0.469%	70,140	-4.154%
2026-05-06	23.1400	23.510000	23.140000	23.4600	+2.401%	76,316	-4.604%
2026-05-05	22.9900	23.029100	22.910000	22.9100	-0.131%	34,324	-2.313%
2026-05-04	23.0000	23.090000	22.910000	22.9400	-0.477%	73,853	-2.441%
2026-05-01	23.0300	23.190000	23.030000	23.0500	+0.087%	109,663	-2.907%
2026-04-30	22.8100	23.062000	22.740000	23.0300	+1.053%	109,942	-2.822%
2026-04-29	22.8600	22.860000	22.730000	22.7900	+0.308%	49,378	-1.799%
2026-04-28	22.6600	22.740000	22.660000	22.7200	-1.002%	485,504	-1.496%
2026-04-27	22.9500	22.990000	22.910000	22.9500	-0.606%	84,614	-2.484%
2026-04-24	23.0400	23.130000	22.970400	23.0900	+0.698%	76,548	-3.075%
2026-04-23	23.1000	23.130000	22.810000	22.9300	-1.567%	87,715	-2.399%
2026-04-22	23.3500	23.460000	23.295000	23.2950	-0.107%	241,375	-3.928%
2026-04-21	23.6000	23.600000	23.280000	23.3200	-1.653%	52,845	-4.031%
2026-04-20	23.6600	23.730000	23.570000	23.7120	-0.034%	77,317	-5.617%
2026-04-17	23.6000	23.830100	23.600000	23.7200	+1.324%	70,138	-5.649%
2026-04-16	23.4900	23.570000	23.370000	23.4100	+0.831%	134,821	-4.400%
2026-04-15	23.1000	23.240000	23.060000	23.2170	+0.015%	37,817	-3.605%
2026-04-14	23.0300	23.230000	23.030000	23.2135	+1.017%	56,399	-3.591%
2026-04-13	22.7100	22.980000	22.660000	22.9799	+0.349%	54,392	-2.611%
2026-04-10	22.9600	23.019900	22.850000	22.9000	+0.285%	37,509	-2.271%
2026-04-09	22.7400	22.870000	22.610100	22.8350	-0.436%	60,161	-1.993%
2026-04-08	23.0400	23.060000	22.850000	22.9350	+3.032%	86,408	-2.420%
2026-04-07	22.2100	22.270000	22.039100	22.2600	-0.224%	79,377	+0.539%
2026-04-06	22.1900	22.420000	22.190000	22.3100	-0.188%	150,141	+0.314%
2026-04-02	22.1600	22.390000	22.090000	22.3520	-0.459%	86,667	+0.125%
2026-04-01	22.4400	22.540000	22.360000	22.4550	+0.290%	50,664	-0.334%
2026-03-31	22.0100	22.459900	22.010000	22.3900	+1.773%	68,502	-0.045%
2026-03-30	22.0900	22.140000	21.950000	22.0000	+0.091%	67,187	+1.727%
2026-03-27	22.0600	22.120000	21.945000	21.9800	-0.363%	89,942	+1.820%
2026-03-26	22.1100	22.290000	22.030000	22.0600	-2.777%	83,776	+1.451%
2026-03-25	22.6200	22.770000	22.590000	22.6900	+1.840%	95,210	-1.366%
2026-03-24	22.1900	22.350000	22.160000	22.2800	+0.270%	161,161	+0.449%
2026-03-23	22.2500	22.450000	22.110000	22.2200	+0.589%	208,262	+0.720%
2026-03-20	22.4400	22.440000	22.081300	22.0900	-2.986%	331,426	+1.313%
2026-03-19	22.5300	22.890000	22.480000	22.7700	-0.784%	141,351	-1.713%
2026-03-18	23.2300	23.255000	22.935000	22.9500	-1.671%	201,527	-2.484%
2026-03-17	23.5600	23.577500	23.320000	23.3400	-0.934%	248,443	-4.113%
2026-03-16	23.4100	23.560000	23.410000	23.5600	+1.683%	677,266	-5.008%
2026-03-13	23.2800	23.390400	23.100000	23.1700	+0.346%	70,858	-3.410%
2026-03-12	23.2400	23.270000	23.060100	23.0900	-0.901%	111,029	-3.075%
2026-03-11	23.4000	23.410000	23.250000	23.3000	-0.682%	60,788	-3.948%
2026-03-10	23.3600	23.730000	23.280000	23.4600	+1.471%	92,940	-4.604%
2026-03-09	22.7900	23.135100	22.660000	23.1200	+1.671%	104,783	-3.201%
2026-03-06	22.6400	22.870000	22.590000	22.7400	+0.664%	234,219	-1.583%
2026-03-05	22.5800	22.689100	22.430000	22.5900	-1.267%	256,124	-0.930%
2026-03-04	22.8700	22.960000	22.750000	22.8800	+0.175%	169,034	-2.185%
2026-03-03	22.8200	22.900000	22.430000	22.8400	-2.684%	303,507	-2.014%
2026-03-02	23.2600	23.565000	23.230000	23.4700	-0.970%	103,866	-4.644%
2026-02-27	23.7500	23.810000	23.680000	23.7000	-0.253%	129,834	-5.570%
2026-02-26	23.7700	23.780000	23.590000	23.7600	-1.960%	206,103	-5.808%
2026-02-25	24.2200	24.250000	24.060000	24.2350	+0.310%	61,030	-7.654%
2026-02-24	24.0200	24.210000	24.000000	24.1600	-0.453%	85,182	-7.368%
2026-02-23	24.4600	24.509000	24.230000	24.2700	-0.288%	94,687	-7.787%
2026-02-20	23.8700	24.340000	23.810000	24.3400	+0.469%	201,641	-8.053%
2026-02-19	24.2300	24.249900	24.118000	24.2263	-0.467%	61,053	-7.621%
2026-02-18	24.3500	24.410000	24.270000	24.3400	+0.495%	64,923	-8.053%
2026-02-17	24.0700	24.270000	24.010000	24.2200	+0.540%	101,212	-7.597%
2026-02-13	23.9600	24.140000	23.900000	24.0900	-0.124%	134,098	-7.098%
2026-02-12	24.4900	24.490000	24.055000	24.1200	-2.071%	259,846	-7.214%
2026-02-11	24.4900	24.650000	24.380000	24.6300	-0.162%	77,530	-9.135%
2026-02-10	24.5900	24.750000	24.496000	24.6700	+0.325%	69,401	-9.283%
2026-02-09	24.4500	24.660000	24.440000	24.5900	+0.449%	69,282	-8.987%
2026-02-06	24.1900	24.480000	24.190000	24.4800	+2.513%	104,818	-8.578%
2026-02-05	24.1400	24.190000	23.840000	23.8800	-0.313%	141,380	-6.281%
2026-02-04	24.2000	24.225000	23.830000	23.9550	-1.012%	270,933	-6.575%
2026-02-03	24.2600	24.366900	24.030000	24.2000	-0.901%	156,505	-7.521%
2026-02-02	24.4300	24.500000	24.340100	24.4200	-1.114%	97,480	-8.354%
2026-01-30	25.0000	25.049900	24.540000	24.6950	-2.602%	118,345	-9.374%
2026-01-29	25.4800	25.582400	25.050000	25.3547	+0.529%	126,414	-11.732%
2026-01-28	25.3500	25.350000	25.120100	25.2212	+0.683%	130,586	-11.265%
2026-01-27	25.0200	25.053800	24.940000	25.0500	+0.845%	168,973	-10.659%
2026-01-26	24.7500	24.890000	24.710000	24.8400	-0.040%	136,199	-9.903%
2026-01-23	24.7700	24.850000	24.680000	24.8500	-0.040%	98,646	-9.940%
2026-01-22	24.8800	24.995000	24.860000	24.8600	+0.444%	94,719	-9.976%
2026-01-21	24.7200	24.819900	24.550000	24.7500	+1.351%	73,518	-9.576%
2026-01-20	24.5000	24.620000	24.370000	24.4200	-1.053%	135,258	-8.354%
2026-01-16	24.8200	24.820000	24.550000	24.6800	-1.673%	118,061	-9.319%
2026-01-15	25.0600	25.190000	24.870000	25.1000	+0.160%	81,573	-10.837%
2026-01-14	25.0200	25.090000	24.970000	25.0600	-0.159%	99,064	-10.694%
2026-01-13	25.1700	25.195000	25.000000	25.1000	-1.259%	160,837	-10.837%
2026-01-12	24.9300	25.420000	24.902000	25.4200	+3.249%	148,649	-11.959%
2026-01-09	24.6400	24.640000	24.450000	24.6200	-0.243%	611,698	-9.098%
2026-01-08	24.4000	24.680000	24.330000	24.6800	+0.407%	101,668	-9.319%
2026-01-07	24.6700	24.670000	24.546300	24.5800	-1.245%	51,899	-8.950%
2026-01-06	24.8300	25.010000	24.810000	24.8900	+0.403%	340,631	-10.084%
2026-01-05	24.5000	24.800000	24.400000	24.7900	+0.527%	96,516	-9.722%
2026-01-02	24.4800	24.660000	24.410000	24.6600	+3.613%	76,938	-9.246%
2025-12-31	23.8900	23.890000	23.770000	23.8000	-0.875%	39,177	-5.966%
2025-12-30	24.0300	24.050000	23.960000	24.0100	+0.418%	384,424	-6.789%
2025-12-29	23.8400	24.182500	23.760000	23.9100	-1.524%	95,274	-6.399%
2025-12-26	24.1700	24.320000	24.130000	24.2800	+0.947%	89,820	-7.825%
2025-12-24	24.0400	24.088700	24.040000	24.0523	+0.176%	19,142	-6.953%
2025-12-23	23.9800	24.050000	23.880000	24.0100	-0.262%	66,419	-6.789%
2025-12-22	24.0400	24.149300	24.000000	24.0730	+0.472%	49,858	-7.033%
2025-12-19	23.9600	24.070000	23.950000	23.9600	-0.457%	29,651	-6.594%
2025-12-18	24.1400	24.229300	24.070000	24.0700	+0.699%	106,241	-7.021%
2025-12-17	24.1800	24.210000	23.900100	23.9030	-0.363%	70,514	-6.372%
2025-12-16	23.9400	23.990000	23.820100	23.9900	-0.621%	60,777	-6.711%
2025-12-15	24.3100	24.339800	24.140000	24.1400	-1.024%	83,571	-7.291%
2025-12-12	24.6200	24.670000	24.320000	24.3897	-0.083%	43,975	-8.240%
2025-12-11	24.3300	24.440000	24.240000	24.4100	-0.408%	62,408	-8.316%
2025-12-10	24.4400	24.570000	24.365000	24.5100	+0.698%	49,413	-8.690%
2025-12-09	24.3300	24.350000	24.210000	24.3400	-1.206%	143,641	-8.053%
2025-12-08	24.6600	24.660000	24.540000	24.6370	-0.737%	104,764	-9.161%
2025-12-05	24.7800	24.840000	24.728400	24.8200	+1.680%	2,185,300	-9.831%
2025-12-04	24.5600	24.560000	24.410000	24.4100	-0.245%	298,641	-8.316%
2025-12-03	24.4000	24.530000	24.400000	24.4700	-0.811%	33,221	-8.541%
2025-12-02	24.6100	24.670000	24.520000	24.6700	-0.283%	36,805	-9.283%
2025-12-01	24.6900	24.827900	24.670000	24.7400	+0.365%	49,544	-9.539%
2025-11-28	24.5803	24.699300	24.580300	24.6500	+0.448%	17,812	-9.209%
2025-11-26	24.5900	24.689000	24.390000	24.5400	-0.386%	65,878	-8.802%
2025-11-25	24.7100	24.730000	24.560000	24.6350	+0.489%	44,428	-9.154%
2025-11-24	24.3600	24.530000	24.360000	24.5150	+1.511%	48,865	-8.709%
2025-11-21	23.9300	24.210000	23.800000	24.1500	-0.124%	120,041	-7.329%
2025-11-20	24.6700	24.705000	24.140000	24.1800	-1.667%	96,227	-7.444%
2025-11-19	24.6400	24.679900	24.470000	24.5900	-0.566%	87,526	-8.987%
2025-11-18	24.7000	24.850000	24.620000	24.7300	-0.723%	45,593	-9.503%
2025-11-17	24.9700	25.130000	24.840000	24.9100	-0.954%	89,157	-10.157%
2025-11-14	25.1700	25.410000	25.020000	25.1500	-1.295%	90,089	-11.014%
2025-11-13	25.9000	25.900000	25.380000	25.4800	-0.157%	65,588	-12.166%
2025-11-12	25.6100	25.610000	25.470000	25.5200	-0.078%	51,357	-12.304%
2025-11-11	25.6200	25.657700	25.510000	25.5400	-0.351%	64,026	-12.373%
2025-11-10	25.5500	25.654500	25.450000	25.6300	+1.585%	55,681	-12.680%
2025-11-07	25.0400	25.230000	24.910000	25.2300	-0.513%	53,355	-11.296%
2025-11-06	25.3900	25.490000	25.235000	25.3600	+0.835%	38,549	-11.751%
2025-11-05	24.9800	25.150000	24.950000	25.1500	+0.963%	77,165	-11.014%
2025-11-04	24.8700	25.032200	24.810000	24.9100	-1.347%	256,640	-10.157%
2025-11-03	25.1900	25.250000	25.070000	25.2500	+0.398%	172,232	-11.366%
2025-10-31	25.0700	25.210000	25.000000	25.1500	-1.566%	60,289	-11.014%
2025-10-30	25.4300	25.580000	25.370000	25.5500	-1.122%	85,218	-12.407%
2025-10-29	25.9300	25.980000	25.700000	25.8400	-0.155%	232,942	-13.390%
2025-10-28	25.6100	25.880000	25.550000	25.8800	-0.039%	322,301	-13.524%
2025-10-27	25.9000	25.910000	25.830000	25.8900	+1.769%	88,770	-13.557%
2025-10-24	25.5000	25.539900	25.430000	25.4400	+0.474%	58,851	-12.028%
2025-10-23	25.1900	25.420000	25.140000	25.3200	+1.361%	144,459	-11.611%
2025-10-22	24.9100	25.065000	24.750000	24.9800	-0.160%	78,842	-10.408%
2025-10-21	25.1800	25.230000	25.000000	25.0200	-0.793%	237,548	-10.552%
2025-10-20	25.0100	25.350000	24.950000	25.2200	+0.558%	242,974	-11.261%
2025-10-17	24.7100	25.110000	24.680000	25.0800	-0.088%	68,567	-10.766%
2025-10-16	25.1600	25.258500	25.050000	25.1020	+0.400%	94,218	-10.844%
2025-10-15	25.0700	25.160000	24.910000	25.0020	+1.100%	77,177	-10.487%
2025-10-14	24.6200	24.930000	24.520000	24.7300	-1.238%	523,455	-9.503%
2025-10-13	25.1700	25.218000	25.020100	25.0400	+2.876%	153,057	-10.623%
2025-10-10	25.4900	25.675000	24.185000	24.3400	-5.181%	468,662	-8.053%
2025-10-09	26.0600	26.060000	25.620000	25.6700	-1.572%	79,302	-12.817%
2025-10-08	26.0200	26.085000	25.910000	26.0800	+0.466%	55,018	-14.187%
2025-10-07	26.3100	26.310000	25.920000	25.9590	-1.221%	52,301	-13.787%
2025-10-06	26.1400	26.328842	26.130000	26.2800	+0.114%	66,416	-14.840%
2025-10-03	26.3100	26.320000	26.090000	26.2500	-0.568%	101,503	-14.743%
2025-10-02	26.4700	26.510000	26.349400	26.4000	+1.227%	90,272	-15.227%
2025-10-01	26.0100	26.130000	26.000000	26.0800	+0.269%	66,164	-14.187%
2025-09-30	26.1000	26.120000	25.920000	26.0100	+0.892%	77,313	-13.956%
2025-09-29	25.7900	25.890000	25.690000	25.7800	+1.536%	79,181	-13.189%
2025-09-26	25.3000	25.400000	25.240000	25.3900	-0.743%	41,648	-11.855%
2025-09-25	25.5600	25.600800	25.460000	25.5800	+0.392%	80,508	-12.510%
2025-09-24	25.4900	25.620000	25.480000	25.4800	+1.312%	37,455	-12.166%
2025-09-23	25.2700	25.340000	25.120000	25.1500	-1.179%	305,214	-11.014%
2025-09-22	25.4600	25.509500	25.410000	25.4500	-0.059%	60,968	-12.063%
2025-09-19	25.5800	25.600000	25.463900	25.4650	-0.255%	52,958	-12.115%
2025-09-18	25.4600	25.584500	25.449000	25.5300	-1.656%	120,261	-12.338%
2025-09-17	25.9000	25.980000	25.770000	25.9600	+1.764%	198,123	-13.790%
2025-09-16	25.3800	25.580000	25.250000	25.5100	+0.157%	385,227	-12.270%
2025-09-15	25.4700	25.470000	25.360000	25.4700	+0.797%	175,181	-12.132%
2025-09-12	25.3000	25.300000	25.199500	25.2686	-0.360%	49,924	-11.432%
2025-09-11	24.8100	25.360000	24.810000	25.3600	+3.299%	191,071	-11.751%
2025-09-10	24.9500	24.950000	24.550000	24.5500	-1.445%	1,616,268	-8.839%
2025-09-09	24.8200	24.920000	24.820000	24.9100	+0.932%	49,103	-10.157%
2025-09-08	24.5800	24.680000	24.485000	24.6800	+1.564%	60,266	-9.319%
2025-09-05	24.3100	24.315000	24.170000	24.3000	+1.887%	74,411	-7.901%
2025-09-04	23.8500	23.850000	23.705000	23.8500	-1.731%	77,486	-6.164%
2025-09-03	24.2100	24.299900	24.150000	24.2700	-0.492%	63,417	-7.787%
2025-09-02	24.1200	24.390000	24.050000	24.3900	+0.702%	81,569	-8.241%
2025-08-29	24.1200	24.300000	24.100000	24.2200	+1.297%	100,759	-7.597%
2025-08-28	23.7900	23.950000	23.740000	23.9100	+0.801%	64,993	-6.399%
2025-08-27	23.8200	23.820000	23.690000	23.7200	-2.867%	85,035	-5.649%
2025-08-26	24.4200	24.475000	24.320000	24.4200	+0.701%	71,866	-8.354%
2025-08-25	24.3900	24.530000	24.250000	24.2500	-0.370%	59,199	-7.711%
2025-08-22	24.0000	24.360000	24.000000	24.3400	+2.614%	112,835	-8.053%
2025-08-21	23.6200	23.745000	23.610000	23.7200	+0.406%	48,626	-5.649%
2025-08-20	23.6400	23.670000	23.560000	23.6241	+0.443%	56,925	-5.266%
2025-08-19	23.6600	23.700000	23.500000	23.5200	-0.864%	362,776	-4.847%
2025-08-18	23.7100	23.749000	23.675000	23.7250	+0.530%	48,607	-5.669%
2025-08-15	23.5500	23.600000	23.530000	23.6000	+1.027%	41,003	-5.169%
2025-08-14	23.4400	23.475000	23.330000	23.3600	-1.931%	59,682	-4.195%
2025-08-13	23.6900	23.840000	23.690000	23.8200	+2.894%	323,896	-6.045%
2025-08-12	22.9100	23.200000	22.910000	23.1500	+1.357%	44,211	-3.326%
2025-08-11	22.9500	22.960000	22.770000	22.8400	-0.392%	109,174	-2.014%
2025-08-08	22.8800	22.980000	22.872700	22.9300	-0.218%	23,277	-2.399%
2025-08-07	23.0500	23.050000	22.910000	22.9800	-0.390%	39,738	-2.611%
2025-08-06	22.9600	23.070000	22.888400	23.0700	+0.934%	40,825	-2.991%
2025-08-05	22.9000	22.914700	22.830000	22.8565	+0.754%	41,022	-2.085%
2025-08-04	22.7300	22.730000	22.610000	22.6854	+1.614%	56,452	-1.346%
2025-08-01	22.3900	22.430000	22.249900	22.3250	-1.609%	80,728	+0.246%
2025-07-31	22.6100	22.745900	22.570500	22.6900	-0.700%	21,487	-1.366%
2025-07-30	23.0000	23.030000	22.800000	22.8500	-1.253%	104,593	-2.057%
2025-07-29	23.3400	23.340000	23.110000	23.1400	+0.087%	42,267	-3.284%
2025-07-28	23.2600	23.265000	23.120000	23.1200	-0.431%	55,111	-3.201%
2025-07-25	23.1600	23.225000	23.110000	23.2200	-0.301%	44,794	-3.618%
2025-07-24	23.3800	23.400000	23.270000	23.2900	-0.043%	51,121	-3.907%
2025-07-23	23.2600	23.340000	23.250000	23.3000	+0.826%	274,688	-3.948%
2025-07-22	22.9600	23.110000	22.920000	23.1092	+1.372%	26,138	-3.155%
2025-07-21	22.7600	22.909700	22.690000	22.7965	+0.558%	48,396	-1.827%
2025-07-18	22.7400	22.810000	22.630000	22.6700	+0.935%	259,968	-1.279%
2025-07-17	22.2300	22.460400	22.230000	22.4600	+0.898%	36,986	-0.356%
2025-07-16	22.2100	22.295000	22.110000	22.2600	-0.224%	37,272	+0.539%
2025-07-15	22.2300	22.380000	22.120000	22.3100	+1.594%	247,032	+0.314%
2025-07-14	21.9000	21.960000	21.860000	21.9600	+1.082%	49,881	+1.913%
2025-07-11	21.7800	21.810000	21.710000	21.7250	+0.115%	39,990	+3.015%
2025-07-10	21.6700	21.735000	21.580100	21.7000	+0.603%	16,761	+3.134%
2025-07-09	21.6300	21.630000	21.490000	21.5700	-0.782%	69,446	+3.755%
2025-07-08	21.7700	21.813300	21.710000	21.7400	+0.741%	107,522	+2.944%
2025-07-07	21.5500	21.680000	21.522293	21.5800	+0.139%	28,112	+3.707%
2025-07-03	21.5800	21.620000	21.513000	21.5500	-0.324%	23,929	+3.852%
2025-07-02	21.6300	21.640000	21.550000	21.6200	-0.643%	47,520	+3.515%
2025-07-01	21.6900	21.800000	21.690000	21.7600	+0.253%	61,595	+2.849%
2025-06-30	21.6000	21.710000	21.502000	21.7050	-0.069%	35,676	+3.110%
2025-06-27	21.7300	21.766200	21.650000	21.7200	-0.458%	35,859	+3.039%
2025-06-26	21.8200	21.886800	21.760000	21.8200	-0.216%	30,382	+2.566%
2025-06-25	21.9200	21.920000	21.810600	21.8672	+0.079%	61,966	+2.345%
2025-06-24	21.5819	21.850000	21.580000	21.8500	+2.872%	44,771	+2.426%
2025-06-23	21.1800	21.310800	21.010000	21.2400	+0.664%	67,847	+5.367%
2025-06-20	21.2100	21.210000	21.035000	21.1000	-1.484%	99,355	+6.066%
2025-06-18	21.4700	21.510000	21.375300	21.4178	-0.862%	109,297	+4.493%
2025-06-17	21.7500	21.765000	21.600000	21.6040	-0.899%	31,892	+3.592%
2025-06-16	21.8400	21.927300	21.790000	21.8000	+1.019%	25,813	+2.661%
2025-06-13	21.5900	21.640000	21.490000	21.5800	-1.641%	21,312	+3.707%
2025-06-12	21.9200	21.940000	21.880000	21.9400	-0.091%	23,355	+2.005%
2025-06-11	22.0000	22.035000	21.920000	21.9600	+0.503%	53,226	+1.913%
2025-06-10	21.8400	21.905900	21.720700	21.8500	+0.091%	41,052	+2.426%
2025-06-09	21.7200	21.859900	21.720000	21.8301	+1.065%	30,220	+2.519%
2025-06-06	21.4400	21.600000	21.400000	21.6000	-0.046%	31,625	+3.611%
2025-06-05	21.6600	21.685000	21.497800	21.6100	+0.465%	40,419	+3.563%
2025-06-04	21.3400	21.525000	21.330000	21.5100	+1.991%	69,061	+4.045%
2025-06-03	21.1300	21.142900	21.040000	21.0900	+0.957%	37,508	+6.117%
2025-06-02	20.8100	20.930000	20.760000	20.8900	+0.772%	33,901	+7.133%
2025-05-30	20.8300	20.850000	20.640000	20.7300	-1.777%	98,765	+7.959%
2025-05-29	21.2300	21.240000	21.065000	21.1050	+0.933%	29,860	+6.041%
2025-05-28	21.0000	21.000000	20.840000	20.9100	-1.063%	39,129	+7.030%
2025-05-27	21.1800	21.180000	21.065000	21.1347	-1.202%	66,741	+5.892%
2025-05-23	21.2900	21.430000	21.290000	21.3919	-0.079%	35,855	+4.619%
2025-05-22	21.4300	21.440800	21.361600	21.4088	-0.424%	49,856	+4.536%
2025-05-21	21.6500	21.730000	21.462000	21.5000	-0.186%	44,484	+4.093%
2025-05-20	21.5300	21.556900	21.480000	21.5400	+0.607%	40,216	+3.900%
2025-05-19	21.2300	21.410000	21.190000	21.4100	+0.711%	48,662	+4.531%
2025-05-16	21.3200	21.324800	21.250000	21.2589	-0.146%	38,272	+5.274%
2025-05-15	21.3600	21.360000	21.220000	21.2900	-1.846%	70,298	+5.120%
2025-05-14	21.7500	21.755000	21.650000	21.6904	+1.404%	52,506	+3.179%
2025-05-13	21.3200	21.500000	21.300000	21.3900	-0.512%	62,190	+4.628%
2025-05-12	21.5400	21.609800	21.390200	21.5000	+3.118%	69,639	+4.093%
2025-05-09	20.9800	21.000000	20.812300	20.8500	-0.096%	26,343	+7.338%
2025-05-08	20.9000	20.970500	20.787500	20.8700	+1.114%	168,904	+7.235%
2025-05-07	20.7800	20.780000	20.620000	20.6400	-2.411%	27,220	+8.430%
2025-05-06	21.0600	21.240000	20.970000	21.1500	+0.858%	236,168	+5.816%
2025-05-05	20.8600	20.995500	20.800000	20.9700	+0.239%	91,571	+6.724%
2025-05-02	20.9100	20.974500	20.810000	20.9200	+3.207%	49,864	+6.979%
2025-05-01	20.3000	20.322600	20.130000	20.2700	+0.247%	36,891	+10.409%
2025-04-30	20.2700	20.280000	20.139200	20.2200	-0.296%	39,176	+10.682%
2025-04-29	20.2900	20.330000	20.250000	20.2800	-0.237%	50,199	+10.355%
2025-04-28	20.3300	20.415800	20.251500	20.3282	-0.352%	70,512	+10.093%
2025-04-25	20.4500	20.450000	20.290000	20.4000	-0.043%	32,106	+9.706%
2025-04-24	20.2700	20.450000	20.246500	20.4087	+0.784%	30,653	+9.659%
2025-04-23	20.3300	20.550000	20.250000	20.2500	+1.402%	185,203	+10.519%
2025-04-22	19.7900	20.150000	19.790000	19.9700	+3.219%	40,929	+12.068%
2025-04-21	19.3600	19.450000	19.190000	19.3472	+0.211%	42,821	+15.676%
2025-04-17	19.4900	19.560000	19.270000	19.3065	-0.018%	89,175	+15.920%
2025-04-16	19.4300	19.490000	19.230000	19.3100	-1.730%	33,741	+15.898%
2025-04-15	19.7600	19.786500	19.610000	19.6500	-0.657%	195,752	+13.893%
2025-04-14	19.7100	19.930000	19.648000	19.7800	+1.592%	92,362	+13.145%
2025-04-11	19.1100	19.470000	18.996000	19.4700	+3.564%	47,718	+14.946%
2025-04-10	19.0600	19.100000	18.560000	18.8000	-0.053%	70,092	+19.043%
2025-04-09	18.3100	18.899900	17.983200	18.8100	+6.032%	295,752	+18.979%
2025-04-08	18.8100	18.810000	17.587000	17.7400	-2.043%	106,334	+26.156%
2025-04-07	18.3800	18.878100	17.806000	18.1100	-7.837%	325,879	+23.578%
2025-04-04	20.0100	20.270000	19.335000	19.6500	-6.828%	137,118	+13.893%
2025-04-03	20.9600	21.150000	20.860100	21.0900	-0.910%	135,379	+6.117%
2025-04-02	21.4200	21.420000	21.210000	21.2836	-0.637%	43,344	+5.151%
2025-04-01	21.3100	21.468100	21.271000	21.4200	+0.281%	67,455	+4.482%
2025-03-31	21.2300	21.390000	21.160000	21.3600	-0.280%	83,024	+4.775%
2025-03-28	21.5700	21.570000	21.340000	21.4200	-2.192%	62,806	+4.482%
2025-03-27	21.6900	21.965000	21.670000	21.9000	+1.351%	57,343	+2.192%
2025-03-26	21.6100	21.729800	21.500000	21.6080	+0.269%	260,318	+3.573%
2025-03-25	21.6500	21.800000	21.544500	21.5500	-1.011%	74,772	+3.852%
2025-03-24	21.8900	21.930000	21.740000	21.7700	+0.138%	75,554	+2.802%
2025-03-21	21.7200	21.825900	21.580000	21.7400	-1.878%	84,355	+2.944%
2025-03-20	22.0800	22.250000	22.006700	22.1561	-2.653%	111,920	+1.011%
2025-03-19	22.9300	22.930000	22.650000	22.7600	-0.132%	84,805	-1.670%
2025-03-18	22.8800	22.900000	22.705000	22.7900	-0.524%	143,912	-1.799%
2025-03-17	22.3400	22.930000	22.340000	22.9100	+2.414%	117,801	-2.313%
2025-03-14	22.3500	22.440000	22.234400	22.3700	+2.756%	68,473	+0.045%
2025-03-13	21.4800	21.810000	21.390000	21.7700	+0.277%	34,432	+2.802%
2025-03-12	21.7400	21.740000	21.490000	21.7099	-0.230%	51,313	+3.087%
2025-03-11	21.8000	21.910000	21.580100	21.7600	+1.540%	51,713	+2.849%
2025-03-10	21.6000	21.700000	21.310000	21.4300	-2.768%	115,661	+4.433%
2025-03-07	22.0800	22.245000	21.924500	22.0400	-0.181%	52,393	+1.543%
2025-03-06	22.2400	22.375000	21.960000	22.0800	+0.684%	150,095	+1.359%
2025-03-05	21.3800	21.999900	21.360000	21.9300	+4.728%	188,107	+2.052%
2025-03-04	20.7700	21.090000	20.655000	20.9400	+1.601%	52,901	+6.877%
2025-03-03	20.9300	21.054500	20.573000	20.6100	-1.246%	220,375	+8.588%
2025-02-28	20.8500	20.940000	20.700000	20.8700	-2.659%	70,498	+7.235%
2025-02-27	21.5000	21.619900	21.341500	21.4400	-0.878%	35,138	+4.384%
2025-02-26	21.7200	21.790000	21.550000	21.6300	+2.804%	83,867	+3.467%
2025-02-25	21.1800	21.230000	21.010000	21.0400	+0.430%	86,020	+6.369%
2025-02-24	21.3700	21.370000	20.950000	20.9500	-3.501%	93,568	+6.826%
2025-02-21	21.7500	22.000000	21.645300	21.7100	+1.543%	99,285	+3.086%
2025-02-20	21.3400	21.700000	21.230000	21.3800	+2.053%	143,171	+4.677%
2025-02-19	21.0900	21.100000	20.930000	20.9500	-0.617%	92,747	+6.826%
2025-02-18	21.1900	21.190000	20.980000	21.0800	+0.813%	65,057	+6.167%