Dark

FLGB
Franklin FTSE United Kingdom ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:58:37 PM EDT

37.45USD+0.672%(+0.25)938,159

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-37.20)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

37.20USD0.000%(+0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	37.6100	37.610000	37.4000	37.4510	+0.674%	938,159	0.000%
2026-08-06	37.4200	37.420000	37.1800	37.2001	-0.188%	30,632	+0.674%
2026-08-05	37.4400	37.440000	37.2400	37.2700	+0.215%	34,934	+0.486%
2026-08-04	37.2800	37.310000	37.1601	37.1900	+0.216%	713,537	+0.702%
2026-08-03	37.2000	37.200500	36.9500	37.1100	-0.322%	966,109	+0.919%
2026-07-31	37.1600	37.305000	36.9300	37.2300	-0.587%	37,472	+0.594%
2026-07-30	37.2900	37.460000	37.1900	37.4500	+2.044%	163,514	+0.003%
2026-07-29	36.8000	37.070000	36.7000	36.7000	-0.266%	28,636	+2.046%
2026-07-28	36.5200	36.880000	36.5200	36.7979	+1.035%	301,851	+1.775%
2026-07-27	36.4400	36.545200	36.3200	36.4208	+0.360%	40,992	+2.829%
2026-07-24	36.1700	36.400000	36.1700	36.2900	+1.115%	25,803	+3.199%
2026-07-23	35.9700	36.040000	35.8288	35.8900	-1.320%	28,837	+4.349%
2026-07-22	36.4600	36.530000	36.3350	36.3700	+1.056%	29,401	+2.972%
2026-07-21	35.8200	36.000000	35.6600	35.9900	+0.826%	34,925	+4.059%
2026-07-20	36.0100	36.029200	35.6582	35.6950	-1.286%	38,242	+4.919%
2026-07-17	35.9700	36.210000	35.9666	36.1600	+0.138%	31,372	+3.570%
2026-07-16	35.9000	36.180000	35.8100	36.1100	+0.389%	29,635	+3.714%
2026-07-15	35.8100	36.060000	35.8100	35.9700	+1.011%	36,822	+4.117%
2026-07-14	35.7500	35.850000	35.6000	35.6100	+0.028%	21,765	+5.170%
2026-07-13	35.5800	35.690000	35.5000	35.6000	-0.503%	27,764	+5.199%
2026-07-10	35.6700	35.840000	35.6500	35.7800	+0.506%	63,737	+4.670%
2026-07-09	35.4800	35.690000	35.4500	35.6000	-0.224%	23,612	+5.199%
2026-07-08	35.7000	35.810000	35.4100	35.6800	-1.054%	26,770	+4.964%
2026-07-07	36.3400	36.380000	36.0100	36.0600	-0.387%	162,699	+3.857%
2026-07-06	36.0600	36.200000	35.8801	36.2000	+0.221%	44,220	+3.456%
2026-07-02	35.8500	36.250000	35.8500	36.1200	+2.468%	133,728	+3.685%
2026-07-01	35.0500	35.330000	35.0500	35.2500	-0.113%	58,274	+6.244%
2026-06-30	35.3400	35.350000	35.2169	35.2900	-0.141%	43,862	+6.124%
2026-06-29	35.2800	35.340000	35.1350	35.3400	+0.856%	223,160	+5.973%
2026-06-26	34.8800	35.235000	34.8800	35.0400	-1.711%	40,129	+6.881%
2026-06-25	35.6900	35.799900	35.5900	35.6500	+1.135%	29,742	+5.052%
2026-06-24	35.2000	35.351800	35.1800	35.2500	-0.142%	39,835	+6.244%
2026-06-23	35.3100	35.480000	35.3000	35.3000	-0.451%	50,576	+6.093%
2026-06-22	35.4400	35.555000	35.2050	35.4600	+0.511%	52,891	+5.615%
2026-06-18	35.4100	35.410000	35.2300	35.2798	-0.899%	36,870	+6.154%
2026-06-17	36.0700	36.149900	35.5200	35.6000	-1.221%	77,644	+5.199%
2026-06-16	36.1500	36.230000	36.0300	36.0400	+0.614%	43,643	+3.915%
2026-06-15	36.1000	36.100000	35.7700	35.8200	-0.721%	395,355	+4.553%
2026-06-12	35.8300	36.140000	35.8300	36.0800	+0.625%	55,260	+3.800%
2026-06-11	35.4200	35.890000	35.1900	35.8560	+2.329%	31,337	+4.448%
2026-06-10	35.1800	35.320000	34.9900	35.0400	-1.045%	77,255	+6.881%
2026-06-09	35.6000	35.600000	35.0000	35.4100	-0.122%	25,493	+5.764%
2026-06-08	35.5800	35.640000	35.4000	35.4533	+0.110%	49,881	+5.635%
2026-06-05	35.7400	35.760000	35.3100	35.4145	-1.104%	43,313	+5.750%
2026-06-04	35.6500	35.820000	35.6200	35.8100	+1.101%	30,366	+4.583%
2026-06-03	35.6500	35.691200	35.4200	35.4200	-1.227%	33,254	+5.734%
2026-06-02	35.6800	35.870000	35.6500	35.8600	+0.702%	87,586	+4.437%
2026-06-01	35.5800	35.740000	35.4300	35.6100	-0.642%	48,512	+5.170%
2026-05-29	35.9800	36.155000	35.8100	35.8400	-0.028%	45,031	+4.495%
2026-05-28	35.8500	36.009900	35.7200	35.8500	-0.802%	41,452	+4.466%
2026-05-27	36.1400	36.250000	36.0501	36.1400	-0.111%	40,886	+3.628%
2026-05-26	36.3700	36.375000	36.0701	36.1800	+0.640%	31,635	+3.513%
2026-05-22	36.0900	36.090000	35.9200	35.9500	-0.498%	32,249	+4.175%
2026-05-21	35.7500	36.250000	35.7300	36.1300	+0.417%	19,944	+3.656%
2026-05-20	35.5600	36.010000	35.5300	35.9800	+1.667%	43,648	+4.088%
2026-05-19	35.5550	35.559400	35.3600	35.3900	-0.645%	20,157	+5.824%
2026-05-18	35.2700	35.620000	35.2696	35.6198	+2.238%	34,437	+5.141%
2026-05-15	34.9700	34.970000	34.7100	34.8400	-2.245%	54,345	+7.494%
2026-05-14	35.8800	35.880000	35.6150	35.6400	-0.377%	103,013	+5.081%
2026-05-13	35.4100	35.790000	35.4100	35.7750	+0.417%	43,334	+4.685%
2026-05-12	35.3300	35.630000	35.3300	35.6266	-0.066%	21,964	+5.121%
2026-05-11	35.7200	35.854800	35.5901	35.6500	-0.198%	223,978	+5.052%
2026-05-08	35.7800	35.785000	35.6000	35.7208	+0.963%	199,360	+4.844%
2026-05-07	36.1000	36.100000	35.3600	35.3800	-2.481%	73,098	+5.854%
2026-05-06	36.3000	36.400000	36.1800	36.2800	+2.025%	796,482	+3.228%
2026-05-05	35.5300	35.590000	35.2800	35.5600	+0.028%	155,797	+5.318%
2026-05-04	35.8300	35.830000	35.4000	35.5500	-1.305%	1,425,566	+5.347%
2026-05-01	36.0300	36.229900	35.9800	36.0200	-0.083%	31,712	+3.973%
2026-04-30	35.7100	36.100000	35.7100	36.0500	+2.619%	629,469	+3.886%
2026-04-29	35.2900	35.290000	34.9801	35.1300	-1.407%	66,062	+6.607%
2026-04-28	35.6200	35.750000	35.5200	35.6315	-0.192%	26,482	+5.106%
2026-04-27	35.8600	35.939900	35.6800	35.7000	-0.605%	24,043	+4.905%
2026-04-24	35.9200	35.970000	35.8100	35.9173	+0.300%	29,419	+4.270%
2026-04-23	35.9700	36.159000	35.6300	35.8100	-0.886%	27,283	+4.583%
2026-04-22	36.1800	36.230000	36.0383	36.1300	+0.585%	47,944	+3.656%
2026-04-21	36.4600	36.468900	35.9200	35.9200	-1.938%	41,400	+4.262%
2026-04-20	36.6400	36.770000	36.5300	36.6300	-0.759%	29,222	+2.241%
2026-04-17	36.8100	37.010400	36.7300	36.9100	+0.930%	40,606	+1.466%
2026-04-16	36.8600	36.860000	36.4400	36.5700	+0.192%	86,753	+2.409%
2026-04-15	36.7200	36.720000	36.4901	36.5000	-0.707%	83,820	+2.605%
2026-04-14	36.6700	36.830000	36.6469	36.7600	+0.382%	52,303	+1.880%
2026-04-13	36.3000	36.630000	36.1700	36.6200	+0.549%	28,545	+2.269%
2026-04-10	36.5400	36.589900	36.3110	36.4200	+0.055%	27,028	+2.831%
2026-04-09	36.3000	36.540000	36.1304	36.4000	-0.247%	59,568	+2.887%
2026-04-08	36.4800	36.590000	36.2350	36.4900	+3.488%	66,862	+2.634%
2026-04-07	35.1900	35.330000	34.9213	35.2600	-0.676%	137,936	+6.214%
2026-04-06	35.2800	35.500000	35.2600	35.5000	+0.852%	65,897	+5.496%
2026-04-02	34.6400	35.340000	34.6400	35.2000	-0.340%	119,146	+6.395%
2026-04-01	35.1300	35.409900	34.9900	35.3200	+1.611%	107,511	+6.033%
2026-03-31	34.5600	34.760000	34.2100	34.7600	+2.688%	51,164	+7.742%
2026-03-30	33.9400	34.220000	33.7801	33.8500	+0.475%	39,062	+10.638%
2026-03-27	33.7900	33.930700	33.5809	33.6900	-0.119%	56,162	+11.164%
2026-03-26	33.9100	34.190000	33.7100	33.7300	-2.033%	49,270	+11.032%
2026-03-25	34.4200	34.540000	34.2300	34.4300	+1.563%	61,206	+8.774%
2026-03-24	33.5000	34.090000	33.5000	33.9000	-0.265%	145,233	+10.475%
2026-03-23	33.8800	34.355000	33.7700	33.9900	+1.736%	46,276	+10.182%
2026-03-20	34.3200	34.330000	33.2950	33.4100	-2.963%	93,017	+12.095%
2026-03-19	34.0000	34.590000	33.9200	34.4300	-0.549%	224,343	+8.774%
2026-03-18	35.1100	35.170000	34.5800	34.6200	-1.815%	66,643	+8.177%
2026-03-17	35.3400	35.500000	35.2600	35.2600	+0.406%	83,594	+6.214%
2026-03-16	34.9500	35.200400	34.8885	35.1174	+1.672%	27,697	+6.645%
2026-03-13	34.8700	35.040000	34.5100	34.5400	-1.258%	37,963	+8.428%
2026-03-12	35.0500	35.185000	34.8900	34.9800	-0.991%	73,605	+7.064%
2026-03-11	35.3200	35.430000	35.0916	35.3300	-0.198%	335,767	+6.003%
2026-03-10	35.6000	35.862000	35.3101	35.4000	+0.483%	83,526	+5.794%
2026-03-09	34.6200	35.460000	34.4600	35.2300	+0.228%	62,637	+6.304%
2026-03-06	34.9100	35.219500	34.6800	35.1500	-0.368%	161,829	+6.546%
2026-03-05	35.6700	35.726000	35.0000	35.2800	-1.864%	4,081,004	+6.154%
2026-03-04	35.8600	36.110000	35.7001	35.9500	+0.588%	177,215	+4.175%
2026-03-03	35.3600	35.829900	35.0201	35.7400	-2.748%	983,496	+4.787%
2026-03-02	36.5800	36.909600	36.4700	36.7500	-1.289%	79,611	+1.907%
2026-02-27	37.1800	37.370000	37.1201	37.2300	+0.188%	77,745	+0.594%
2026-02-26	37.1900	37.229900	37.0200	37.1600	+0.027%	109,282	+0.783%
2026-02-25	36.9600	37.249900	36.8900	37.1500	+1.281%	42,511	+0.810%
2026-02-24	36.6000	36.771000	36.5700	36.6800	+0.411%	48,374	+2.102%
2026-02-23	36.7000	36.780000	36.4350	36.5300	-0.273%	111,522	+2.521%
2026-02-20	36.4300	36.679900	36.4210	36.6300	+0.577%	45,422	+2.241%
2026-02-19	36.2700	36.420000	36.0800	36.4200	-0.247%	73,949	+2.831%
2026-02-18	36.5400	36.662800	36.4169	36.5100	+0.662%	67,745	+2.577%
2026-02-17	35.9500	36.280400	35.8350	36.2700	+0.554%	73,888	+3.256%
2026-02-13	35.8800	36.110000	35.7700	36.0700	+0.390%	72,811	+3.829%
2026-02-12	36.2200	36.220000	35.7300	35.9300	-0.718%	111,219	+4.233%
2026-02-11	36.0600	36.270100	35.9610	36.1900	+1.005%	65,395	+3.484%
2026-02-10	35.8400	35.875900	35.7150	35.8300	-0.445%	52,398	+4.524%
2026-02-09	35.7000	35.990000	35.6100	35.9900	+0.335%	56,334	+4.059%
2026-02-06	35.6000	35.870000	35.5028	35.8700	+2.019%	62,861	+4.408%
2026-02-05	35.4300	35.525100	35.0940	35.1600	-2.197%	87,880	+6.516%
2026-02-04	36.1900	36.265900	35.8000	35.9500	+0.757%	124,568	+4.175%
2026-02-03	35.3700	35.700000	35.3400	35.6800	+0.056%	525,054	+4.964%
2026-02-02	35.6100	35.780000	35.5347	35.6600	+0.820%	71,295	+5.022%
2026-01-30	35.5000	35.535000	35.1600	35.3700	-0.562%	55,735	+5.884%
2026-01-29	35.8800	35.880000	35.3700	35.5700	+0.367%	57,581	+5.288%
2026-01-28	35.3600	35.490000	35.2201	35.4400	-0.645%	80,672	+5.674%
2026-01-27	35.4400	35.680000	35.4234	35.6700	+1.566%	63,483	+4.993%
2026-01-26	35.1700	35.289900	35.0800	35.1200	+0.429%	74,471	+6.637%
2026-01-23	34.7800	34.979900	34.6462	34.9700	+1.128%	70,992	+7.095%
2026-01-22	34.5800	34.675000	34.5000	34.5800	-0.260%	61,537	+8.302%
2026-01-21	34.4600	34.695000	34.3200	34.6700	+1.079%	138,668	+8.021%
2026-01-20	34.2700	34.500000	34.2402	34.3000	-0.982%	97,548	+9.187%
2026-01-16	34.7300	34.730000	34.5400	34.6400	+0.202%	182,625	+8.115%
2026-01-15	34.6600	34.695000	34.5300	34.5700	-0.400%	5,375,383	+8.334%
2026-01-14	34.6000	34.740000	34.5200	34.7089	+0.696%	53,633	+7.900%
2026-01-13	34.5300	34.540000	34.3100	34.4690	-0.206%	43,717	+8.651%
2026-01-12	34.5400	34.600000	34.4300	34.5400	+0.495%	80,664	+8.428%
2026-01-09	34.3100	34.419800	34.2000	34.3700	+0.526%	62,549	+8.964%
2026-01-08	34.0700	34.207000	34.0700	34.1900	+0.176%	30,191	+9.538%
2026-01-07	34.3100	34.310000	34.0649	34.1300	-0.929%	146,774	+9.730%
2026-01-06	34.6300	34.650000	34.4500	34.4500	+0.467%	45,904	+8.711%
2026-01-05	33.9500	34.340000	33.8611	34.2900	+0.734%	362,572	+9.218%
2026-01-02	34.0500	34.050000	33.8493	34.0400	+0.859%	45,789	+10.021%
2025-12-31	33.8300	33.830000	33.6374	33.7500	-0.207%	31,813	+10.966%
2025-12-30	33.7800	33.920000	33.7800	33.8200	+0.297%	39,303	+10.736%
2025-12-29	33.6900	33.742500	33.6101	33.7200	-0.472%	47,075	+11.065%
2025-12-26	33.7300	33.899400	33.7300	33.8800	+0.564%	39,239	+10.540%
2025-12-24	33.6500	33.770000	33.6500	33.6900	+0.059%	43,585	+11.164%
2025-12-23	33.6400	33.749900	33.6088	33.6700	+0.298%	157,613	+11.230%
2025-12-22	33.5200	33.620000	33.4700	33.5700	+0.569%	86,351	+11.561%
2025-12-19	33.2800	33.530000	33.2800	33.3800	-1.038%	77,162	+12.196%
2025-12-18	33.7600	33.895000	33.6900	33.7300	+0.549%	28,987	+11.032%
2025-12-17	33.7200	33.800000	33.5300	33.5460	+0.330%	187,013	+11.641%
2025-12-16	33.4800	33.540000	33.2900	33.4357	-0.341%	28,631	+12.009%
2025-12-15	33.4700	33.659900	33.4200	33.5500	+1.100%	201,896	+11.627%
2025-12-12	33.4100	33.410000	33.0310	33.1850	-0.777%	45,658	+12.855%
2025-12-11	33.2600	33.542600	33.2600	33.4450	+0.466%	38,676	+11.978%
2025-12-10	33.1000	33.350000	33.0300	33.2900	+1.401%	43,344	+12.499%
2025-12-09	33.0500	33.106900	32.8200	32.8300	-0.575%	84,400	+14.076%
2025-12-08	33.0200	33.047000	32.9284	33.0200	-0.212%	41,418	+13.419%
2025-12-05	33.3300	33.370000	33.0900	33.0900	-0.601%	106,049	+13.179%
2025-12-04	33.2900	33.460000	33.2400	33.2900	+0.060%	67,473	+12.499%
2025-12-03	33.0900	33.310000	33.0900	33.2700	+0.849%	70,895	+12.567%
2025-12-02	32.9600	33.020000	32.8750	32.9900	+0.167%	603,242	+13.522%
2025-12-01	33.1100	33.175000	32.9150	32.9350	-0.529%	37,142	+13.712%
2025-11-28	32.9900	33.150000	32.9900	33.1100	+0.394%	15,460	+13.111%
2025-11-26	32.8600	33.039000	32.7801	32.9800	+1.104%	100,325	+13.557%
2025-11-25	32.3500	32.669800	32.3500	32.6200	+1.410%	174,430	+14.810%
2025-11-24	32.1000	32.219700	32.0126	32.1663	-0.290%	90,001	+16.429%
2025-11-21	31.9800	32.330000	31.9700	32.2600	+1.723%	151,886	+16.091%
2025-11-20	32.1900	32.310000	31.7114	31.7135	-0.864%	38,360	+18.092%
2025-11-19	32.1500	32.210000	31.9102	31.9900	-1.021%	177,981	+17.071%
2025-11-18	32.1900	32.410000	32.1300	32.3200	-0.672%	83,241	+15.876%
2025-11-17	32.7700	32.840000	32.4750	32.5386	-0.857%	110,082	+15.097%
2025-11-14	32.6400	32.830000	32.6400	32.8200	-0.576%	71,416	+14.110%
2025-11-13	33.3300	33.330000	33.0100	33.0100	-1.019%	164,768	+13.453%
2025-11-12	33.3100	33.440000	33.3100	33.3500	-0.209%	21,182	+12.297%
2025-11-11	33.3500	33.511400	33.3500	33.4200	+0.451%	33,779	+12.062%
2025-11-10	33.0200	33.310000	32.9900	33.2700	+1.217%	57,423	+12.567%
2025-11-07	32.5000	32.899700	32.5000	32.8700	+0.404%	67,669	+13.937%
2025-11-06	32.7600	32.799900	32.6500	32.7378	+0.146%	232,207	+14.397%
2025-11-05	32.5700	32.760000	32.5394	32.6900	+0.926%	121,711	+14.564%
2025-11-04	32.2500	32.490000	32.2500	32.3900	-0.827%	102,925	+15.625%
2025-11-03	32.6200	32.680000	32.5800	32.6600	-0.366%	27,136	+14.669%
2025-10-31	32.6400	32.785000	32.6100	32.7800	-0.183%	41,425	+14.250%
2025-10-30	32.6600	32.900000	32.6600	32.8400	-0.243%	92,578	+14.041%
2025-10-29	33.1000	33.130000	32.7714	32.9200	-0.125%	44,840	+13.764%
2025-10-28	32.9500	33.080000	32.9500	32.9611	-0.178%	50,329	+13.622%
2025-10-27	33.0100	33.030000	32.9338	33.0200	+0.411%	23,374	+13.419%
2025-10-24	32.7849	32.940000	32.7849	32.8850	+0.443%	67,186	+13.885%
2025-10-23	32.8000	32.853500	32.6600	32.7400	+0.399%	72,321	+14.389%
2025-10-22	32.4500	32.660000	32.4500	32.6100	+1.022%	2,556,115	+14.845%
2025-10-21	32.2800	32.390000	32.2716	32.2800	-0.463%	34,996	+16.019%
2025-10-20	32.3400	32.440000	32.2968	32.4300	+0.434%	58,615	+15.483%
2025-10-17	32.1700	32.340000	32.0850	32.2900	-0.062%	1,404,270	+15.983%
2025-10-16	32.3300	32.464000	32.1950	32.3100	+0.031%	125,632	+15.911%
2025-10-15	32.1300	32.339900	32.1300	32.3000	-0.155%	51,232	+15.947%
2025-10-14	32.0100	32.420000	32.0100	32.3500	+0.279%	43,383	+15.768%
2025-10-13	32.1900	32.290000	32.1600	32.2600	+0.604%	45,621	+16.091%
2025-10-10	32.3700	32.370000	32.0500	32.0662	-0.871%	80,282	+16.793%
2025-10-09	32.6100	32.680000	32.2900	32.3479	-1.303%	36,081	+15.776%
2025-10-08	32.8600	32.860000	32.7030	32.7750	+0.426%	39,707	+14.267%
2025-10-07	32.6700	32.700000	32.5835	32.6360	-0.043%	43,709	+14.754%
2025-10-06	32.7200	32.764400	32.6500	32.6500	-0.305%	63,639	+14.704%
2025-10-03	32.6800	32.799700	32.6413	32.7500	+0.769%	69,008	+14.354%
2025-10-02	32.6100	32.610000	32.3800	32.5000	-0.459%	40,339	+15.234%
2025-10-01	32.6200	32.705000	32.6200	32.6500	+1.052%	448,727	+14.704%
2025-09-30	32.0600	32.320000	32.0600	32.3100	+0.811%	33,463	+15.911%
2025-09-29	32.0500	32.059500	31.9100	32.0500	+0.250%	44,356	+16.852%
2025-09-26	31.7800	31.970000	31.7800	31.9700	+1.235%	49,379	+17.144%
2025-09-25	31.6000	31.670100	31.4502	31.5800	-0.754%	28,744	+18.591%
2025-09-24	31.8000	31.920000	31.7658	31.8200	-0.157%	1,522,101	+17.696%
2025-09-23	31.9700	32.096700	31.8100	31.8700	-0.375%	64,715	+17.512%
2025-09-22	31.8700	32.040000	31.8201	31.9900	+0.534%	280,558	+17.071%
2025-09-19	31.9080	31.930000	31.7500	31.8200	-0.625%	38,423	+17.696%
2025-09-18	32.0200	32.120000	31.9500	32.0200	-0.373%	68,552	+16.961%
2025-09-17	32.1600	32.329400	32.0300	32.1400	+0.031%	69,787	+16.525%
2025-09-16	32.1900	32.229900	32.0600	32.1300	-0.557%	187,131	+16.561%
2025-09-15	32.3200	32.340000	32.2300	32.3100	+0.529%	77,193	+15.911%
2025-09-12	32.3000	32.345000	32.1038	32.1400	-0.649%	41,738	+16.525%
2025-09-11	32.1649	32.410000	32.1649	32.3500	+1.094%	50,236	+15.768%
2025-09-10	32.0100	32.125900	31.9700	32.0000	-0.062%	27,820	+17.034%
2025-09-09	32.0200	32.110000	31.9800	32.0200	+0.094%	347,383	+16.961%
2025-09-08	31.9400	32.050000	31.8268	31.9900	+0.188%	24,183	+17.071%
2025-09-05	32.0300	32.061100	31.8400	31.9300	+0.539%	47,156	+17.291%
2025-09-04	31.6700	31.758700	31.6400	31.7587	+0.502%	59,905	+17.924%
2025-09-03	31.4400	31.625000	31.4400	31.6000	+0.733%	31,124	+18.516%
2025-09-02	31.2300	31.475000	31.2200	31.3700	-1.476%	39,997	+19.385%
2025-08-29	31.7800	31.879800	31.7209	31.8400	-0.188%	23,366	+17.622%
2025-08-28	31.8900	31.960000	31.7810	31.9000	-0.188%	82,323	+17.401%
2025-08-27	31.7800	32.000000	31.7800	31.9600	-0.414%	40,083	+17.181%
2025-08-26	32.0600	32.100000	31.9208	32.0930	+0.103%	35,462	+16.695%
2025-08-25	32.1200	32.300000	32.0600	32.0600	-0.743%	44,733	+16.815%
2025-08-22	32.0700	32.387600	32.0700	32.3000	+1.095%	24,009	+15.947%
2025-08-21	31.9100	32.020000	31.9100	31.9500	-0.405%	588,581	+17.218%
2025-08-20	31.9500	32.080000	31.9500	32.0800	+1.295%	52,297	+16.743%
2025-08-19	31.6800	31.780000	31.5900	31.6700	-0.079%	163,706	+18.254%
2025-08-18	31.5900	31.710000	31.5700	31.6950	+0.047%	115,567	+18.161%
2025-08-15	31.7100	31.825600	31.6544	31.6800	-0.620%	53,604	+18.217%
2025-08-14	31.6800	31.917300	31.6800	31.8778	+0.371%	31,614	+17.483%
2025-08-13	31.6400	31.780000	31.6400	31.7600	+0.713%	41,991	+17.919%
2025-08-12	31.3400	31.559900	31.3400	31.5350	+0.944%	127,717	+18.760%
2025-08-11	31.2500	31.290000	31.1650	31.2400	+0.192%	33,836	+19.882%
2025-08-08	31.1600	31.219100	31.1210	31.1800	+0.193%	47,135	+20.112%
2025-08-07	31.1800	31.219900	31.0400	31.1200	+0.225%	60,476	+20.344%
2025-08-06	31.0700	31.116600	31.0200	31.0500	+0.291%	88,430	+20.615%
2025-08-05	30.9600	31.030000	30.8401	30.9600	+0.162%	208,874	+20.966%
2025-08-04	30.7800	30.920000	30.7800	30.9100	+0.651%	39,064	+21.161%
2025-08-01	30.6100	30.779900	30.4415	30.7100	+0.392%	866,409	+21.951%
2025-07-31	30.7000	30.811800	30.5900	30.5900	-0.520%	531,284	+22.429%
2025-07-30	30.8200	30.959700	30.6700	30.7500	-0.806%	57,503	+21.792%
2025-07-29	31.0200	31.110000	31.0000	31.0000	+0.421%	57,105	+20.810%
2025-07-28	31.0600	31.067700	30.8300	30.8700	-1.342%	327,119	+21.318%
2025-07-25	31.1500	31.290000	31.1038	31.2900	-0.191%	34,180	+19.690%
2025-07-24	31.4400	31.561400	31.3500	31.3500	-0.381%	48,241	+19.461%
2025-07-23	31.1500	31.470000	31.1500	31.4700	+1.092%	28,591	+19.005%
2025-07-22	30.9100	31.160000	30.8971	31.1300	+0.940%	43,646	+20.305%
2025-07-21	30.7800	30.955000	30.7500	30.8400	+0.686%	37,173	+21.436%
2025-07-18	30.7400	30.819600	30.6050	30.6300	-0.016%	1,034,381	+22.269%
2025-07-17	30.5600	30.660000	30.5050	30.6350	-0.016%	58,630	+22.249%
2025-07-16	30.5300	30.685100	30.4700	30.6400	+0.624%	65,989	+22.229%
2025-07-15	30.7300	30.730000	30.4143	30.4500	-1.072%	46,762	+22.992%
2025-07-14	30.7000	30.842100	30.7000	30.7800	+0.032%	48,434	+21.673%
2025-07-11	30.7400	30.804000	30.6600	30.7700	-0.870%	36,172	+21.713%
2025-07-10	30.8100	31.079900	30.7801	31.0400	+0.837%	64,591	+20.654%
2025-07-09	30.7100	30.790000	30.6201	30.7825	+0.301%	37,486	+21.663%
2025-07-08	30.4400	30.720000	30.4050	30.6900	+1.054%	154,764	+22.030%
2025-07-07	30.5100	30.618500	30.3007	30.3700	-0.910%	76,036	+23.316%
2025-07-03	30.5900	30.689900	30.5683	30.6490	+0.489%	51,677	+22.193%
2025-07-02	30.3400	30.540000	30.2223	30.5000	-0.748%	96,547	+22.790%
2025-07-01	30.5200	30.780000	30.5200	30.7300	+0.326%	46,677	+21.871%
2025-06-30	30.4800	30.640000	30.4800	30.6300	+0.295%	54,722	+22.269%
2025-06-27	30.6500	30.740000	30.5200	30.5400	-0.229%	161,842	+22.629%
2025-06-26	30.4900	30.620000	30.4900	30.6100	+1.257%	58,445	+22.349%
2025-06-25	30.1900	30.293732	30.1700	30.2300	-0.330%	49,758	+23.887%
2025-06-24	30.3900	30.445000	30.2756	30.3300	+0.397%	48,822	+23.478%
2025-06-23	29.8400	30.210000	29.7631	30.2100	+1.071%	75,005	+23.969%
2025-06-20	30.2100	30.240000	29.8800	29.8900	-2.730%	123,598	+25.296%
2025-06-18	30.7600	30.911500	30.6558	30.7289	-0.069%	66,999	+21.875%
2025-06-17	31.0600	31.060000	30.7200	30.7500	-0.998%	42,635	+21.792%
2025-06-16	31.3200	31.350500	31.0500	31.0600	+0.097%	54,621	+20.576%
2025-06-13	31.0800	31.225000	30.9600	31.0300	-0.868%	79,045	+20.693%
2025-06-12	31.2000	31.340000	31.2000	31.3016	+1.005%	25,757	+19.646%
2025-06-11	30.9700	31.160000	30.9600	30.9900	+0.065%	50,790	+20.849%
2025-06-10	31.0400	31.120000	30.9293	30.9700	0.000%	97,705	+20.927%
2025-06-09	30.8500	31.090000	30.8500	30.9700	-0.193%	99,277	+20.927%
2025-06-06	30.8600	31.030000	30.8600	31.0300	+0.388%	38,074	+20.693%
2025-06-05	31.0400	31.040000	30.8100	30.9100	+0.146%	56,796	+21.161%
2025-06-04	30.8200	30.975000	30.8200	30.8650	+0.374%	123,151	+21.338%
2025-06-03	30.7100	30.840000	30.6901	30.7500	-0.389%	72,641	+21.792%
2025-06-02	30.6900	30.910000	30.5600	30.8700	+0.685%	62,270	+21.318%
2025-05-30	30.6300	30.740000	30.5100	30.6600	+0.393%	66,565	+22.149%
2025-05-29	30.5000	30.580900	30.4240	30.5400	+0.296%	60,593	+22.629%
2025-05-28	30.4900	30.579900	30.3834	30.4500	-1.008%	41,734	+22.992%
2025-05-27	30.8500	30.880000	30.6800	30.7600	+0.572%	187,475	+21.752%
2025-05-23	30.2400	30.625000	30.2400	30.5850	+0.708%	42,837	+22.449%
2025-05-22	30.2300	30.460000	30.1803	30.3700	+0.264%	59,695	+23.316%
2025-05-21	30.5400	30.630000	30.2900	30.2900	-0.623%	164,785	+23.641%
2025-05-20	30.3100	30.510000	30.3100	30.4800	+0.827%	85,644	+22.871%
2025-05-19	29.9000	30.230000	29.8800	30.2300	+1.121%	48,491	+23.887%
2025-05-16	29.7400	29.949900	29.7400	29.8950	+0.358%	40,497	+25.275%
2025-05-15	29.6300	29.806200	29.5701	29.7883	+1.338%	55,783	+25.724%
2025-05-14	29.5600	29.560000	29.3600	29.3950	-0.491%	83,892	+27.406%
2025-05-13	29.5000	29.597100	29.3800	29.5400	+0.716%	71,121	+26.781%
2025-05-12	29.3700	29.380000	29.2150	29.3300	-0.079%	52,314	+27.688%
2025-05-09	29.4000	29.415300	29.2700	29.3533	+0.319%	44,361	+27.587%
2025-05-08	29.5000	29.550000	29.2200	29.2600	-0.476%	172,746	+27.994%
2025-05-07	29.5100	29.566400	29.3850	29.4000	-0.407%	25,109	+27.384%
2025-05-06	29.7100	29.710000	29.5200	29.5200	-0.338%	77,512	+26.867%
2025-05-05	29.5500	29.670000	29.5100	29.6200	+0.169%	104,777	+26.438%
2025-05-02	29.5400	29.611500	29.4000	29.5700	+1.854%	473,905	+26.652%
2025-05-01	29.1900	29.207100	28.9600	29.0318	-0.405%	794,535	+29.000%
2025-04-30	29.1100	29.288100	28.9566	29.1500	-0.749%	58,657	+28.477%
2025-04-29	29.2500	29.399400	29.2000	29.3700	+0.582%	56,100	+27.514%
2025-04-28	29.0500	29.259900	29.0500	29.2000	+0.571%	50,920	+28.257%
2025-04-25	28.9700	29.050000	28.8201	29.0343	+0.118%	27,596	+28.989%
2025-04-24	28.7800	29.042600	28.7000	29.0000	+0.940%	23,779	+29.141%
2025-04-23	28.8900	29.004700	28.6405	28.7300	0.000%	30,666	+30.355%
2025-04-22	28.5700	28.909900	28.5700	28.7300	+1.988%	38,969	+30.355%
2025-04-21	28.3400	28.440000	27.9700	28.1700	-0.459%	85,768	+32.946%
2025-04-17	28.1500	28.535300	28.1500	28.3000	+1.361%	650,135	+32.336%
2025-04-16	28.1300	28.250000	27.8700	27.9200	-0.641%	66,403	+34.137%
2025-04-15	27.9900	28.239900	27.9650	28.1000	+1.664%	59,427	+33.278%
2025-04-14	27.4200	27.800000	27.4200	27.6400	+1.320%	119,905	+35.496%
2025-04-11	26.8100	27.340000	26.6950	27.2800	+2.905%	130,422	+37.284%
2025-04-10	26.4600	26.670200	26.1127	26.5100	-1.960%	985,796	+41.271%
2025-04-09	25.4400	27.052100	25.0956	27.0400	+6.709%	143,917	+38.502%
2025-04-08	26.2700	26.300000	25.1800	25.3400	-1.093%	111,892	+47.794%
2025-04-07	25.4400	26.490000	25.1668	25.6200	-3.430%	123,627	+46.179%
2025-04-04	27.3500	27.400000	26.4850	26.5300	-7.043%	105,887	+41.165%
2025-04-03	28.7600	28.814800	28.5300	28.5400	-0.730%	108,363	+31.223%
2025-04-02	28.5000	28.800000	28.4950	28.7500	+0.279%	613,947	+30.264%
2025-04-01	28.6500	28.719900	28.4850	28.6700	+0.030%	155,852	+30.628%
2025-03-31	28.4700	28.680000	28.4148	28.6613	-0.585%	30,430	+30.667%
2025-03-28	28.9400	28.940000	28.7600	28.8300	-0.104%	42,832	+29.903%
2025-03-27	28.6700	28.870000	28.6700	28.8600	+0.645%	52,905	+29.768%
2025-03-26	28.7100	28.854700	28.6300	28.6750	-0.469%	51,535	+30.605%
2025-03-25	28.9500	29.010000	28.7501	28.8100	+0.313%	111,781	+29.993%
2025-03-24	28.6900	28.790000	28.5735	28.7200	+0.070%	86,573	+30.400%
2025-03-21	28.7100	28.760000	28.6201	28.7000	-1.137%	65,202	+30.491%
2025-03-20	28.9100	29.050000	28.9100	29.0300	-0.343%	24,295	+29.008%
2025-03-19	28.9700	29.180000	28.9200	29.1300	+0.414%	65,275	+28.565%
2025-03-18	29.0400	29.080000	28.9400	29.0100	-0.121%	51,866	+29.097%
2025-03-17	28.8700	29.110000	28.8700	29.0450	+0.711%	99,485	+28.941%
2025-03-14	28.5700	28.879100	28.5600	28.8400	+1.514%	89,805	+29.858%
2025-03-13	28.4100	28.510000	28.2900	28.4100	-0.281%	105,699	+31.823%
2025-03-12	28.3800	28.549900	28.3024	28.4900	+0.494%	880,081	+31.453%
2025-03-11	28.3700	28.429900	28.1106	28.3500	0.000%	56,646	+32.102%
2025-03-10	28.5500	28.652000	28.1500	28.3500	-2.376%	53,389	+32.102%
2025-03-07	28.7700	29.066000	28.7199	29.0400	+1.326%	149,127	+28.963%
2025-03-06	28.6900	28.930000	28.6100	28.6600	-1.748%	182,823	+30.673%
2025-03-05	28.9200	29.250000	28.9100	29.1700	+1.004%	86,031	+28.389%
2025-03-04	28.6900	29.090700	28.5166	28.8800	+0.104%	503,248	+29.678%
2025-03-03	29.0300	29.123800	28.6367	28.8500	+0.930%	201,209	+29.813%
2025-02-28	28.5100	28.600000	28.3700	28.5842	+0.844%	47,503	+31.020%
2025-02-27	28.4200	28.559900	28.3053	28.3450	-0.018%	64,245	+32.126%
2025-02-26	28.3200	28.547000	28.2900	28.3500	+0.283%	36,986	+32.102%
2025-02-25	28.4100	28.410000	28.1401	28.2700	+0.856%	63,098	+32.476%
2025-02-24	28.1100	28.155000	27.9600	28.0300	+0.101%	43,051	+33.610%
2025-02-21	28.2500	28.250000	27.9701	28.0017	-0.844%	80,681	+33.745%
2025-02-20	28.1900	28.260000	28.1400	28.2400	-0.106%	126,340	+32.617%
2025-02-19	28.1800	28.280000	28.1183	28.2700	-0.702%	110,238	+32.476%
2025-02-18	28.4600	28.560000	28.3848	28.4700	+0.900%	91,742	+31.545%