Dark

FLGR
Franklin FTSE Germany ETF
stock NYSE ETF

At Close

Mar 26, 2026 3:52:30 PM EDT

30.51USD-1.899%(-0.59)7,142

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-31.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-26	30.6100	30.9400	30.4969	30.4969	-1.941%	7,142	0.000%
2026-03-25	31.2400	31.2800	31.0600	31.1006	+1.140%	4,548	-1.941%
2026-03-24	30.4400	30.8400	30.4350	30.7500	-0.667%	5,470	-0.823%
2026-03-23	30.9000	31.3700	30.8000	30.9566	+2.618%	13,548	-1.485%
2026-03-20	30.9800	30.9800	30.0300	30.1669	-3.927%	7,250	+1.094%
2026-03-19	30.8400	31.4900	30.7701	31.4000	+0.164%	7,710	-2.876%
2026-03-18	31.9200	31.9200	31.3485	31.3485	-2.402%	1,238	-2.717%
2026-03-17	32.1500	32.2400	32.0801	32.1200	+0.542%	5,156	-5.053%
2026-03-16	31.8200	31.9900	31.8200	31.9468	+1.871%	3,616	-4.538%
2026-03-13	31.9300	31.9800	31.3600	31.3600	-1.506%	6,000	-2.752%
2026-03-12	31.8400	31.9200	31.6261	31.8396	-0.842%	4,373	-4.217%
2026-03-11	32.1600	32.2500	32.0510	32.1100	-0.680%	3,896	-5.024%
2026-03-10	32.7100	32.8349	32.3300	32.3300	-0.124%	6,172	-5.670%
2026-03-09	31.6400	32.3701	31.5400	32.3700	+0.447%	10,766	-5.787%
2026-03-06	31.8600	32.2550	31.8600	32.2259	-0.813%	5,580	-5.365%
2026-03-05	32.7400	32.7400	32.2600	32.4900	-2.302%	6,027	-6.135%
2026-03-04	32.9800	33.2698	32.9800	33.2555	+1.336%	3,473	-8.295%
2026-03-03	32.4400	32.9600	32.2000	32.8170	-3.166%	10,608	-7.070%
2026-03-02	33.9900	34.1200	33.8900	33.8900	-3.337%	8,429	-10.012%
2026-02-27	35.0900	35.1793	35.0250	35.0600	-0.341%	4,993	-13.015%
2026-02-26	35.1300	35.1800	35.0250	35.1800	+0.658%	5,056	-13.312%
2026-02-25	34.9200	34.9941	34.9000	34.9500	+0.460%	4,015	-12.741%
2026-02-24	34.5100	34.8250	34.5100	34.7900	+0.309%	6,167	-12.340%
2026-02-23	34.9400	34.9400	34.6764	34.6830	-0.755%	7,142	-12.070%
2026-02-20	34.9250	35.0499	34.9100	34.9470	+0.831%	3,247	-12.734%
2026-02-19	34.5500	34.7100	34.5500	34.6591	-0.505%	2,890	-12.009%
2026-02-18	34.8300	35.0100	34.8100	34.8350	+0.121%	4,702	-12.453%
2026-02-17	34.4467	34.7930	34.4098	34.7930	+0.274%	3,310	-12.348%
2026-02-13	34.6300	34.7700	34.5300	34.6980	+0.225%	3,504	-12.108%
2026-02-12	35.0000	35.0000	34.6000	34.6200	-0.459%	18,428	-11.910%
2026-02-11	34.7717	34.8500	34.6939	34.7795	-0.516%	2,310	-12.314%
2026-02-10	34.9900	34.9900	34.9000	34.9600	-0.285%	3,113	-12.766%
2026-02-09	34.7800	35.0600	34.7800	35.0600	+1.889%	3,855	-13.015%
2026-02-06	34.2200	34.4100	34.2200	34.4100	+1.525%	1,628	-11.372%
2026-02-05	33.8500	33.9795	33.7500	33.8930	-0.877%	2,278	-10.020%
2026-02-04	34.2700	34.2900	34.0400	34.1930	-0.376%	3,852	-10.810%
2026-02-03	34.2600	34.3618	34.1750	34.3220	-0.052%	2,929	-11.145%
2026-02-02	34.3100	34.3596	34.2101	34.3400	+1.000%	3,672	-11.191%
2026-01-30	34.3000	34.3000	34.0000	34.0000	-0.875%	5,595	-10.303%
2026-01-29	34.7000	34.7000	33.9800	34.3000	-1.465%	11,984	-11.088%
2026-01-28	34.6800	34.8100	34.6450	34.8100	-0.571%	5,026	-12.390%
2026-01-27	34.8250	35.0900	34.7950	35.0100	+1.097%	3,888	-12.891%
2026-01-26	34.3100	34.6793	34.3100	34.6300	+0.933%	9,941	-11.935%
2026-01-23	34.0300	34.3100	33.9600	34.3100	+0.720%	6,506	-11.114%
2026-01-22	34.0595	34.0800	33.9400	34.0649	+0.665%	3,613	-10.474%
2026-01-21	33.6000	33.8599	33.3600	33.8400	+0.684%	4,995	-9.879%
2026-01-20	33.7100	33.7900	33.5750	33.6100	-1.869%	8,064	-9.262%
2026-01-16	34.1500	34.2500	34.1100	34.2500	+0.322%	16,027	-10.958%
2026-01-15	34.3600	34.3600	34.1400	34.1400	-0.379%	15,364	-10.671%
2026-01-14	34.3700	34.3700	34.1710	34.2700	-0.291%	3,944	-11.010%
2026-01-13	34.5900	34.5900	34.3700	34.3700	-0.579%	382,965	-11.269%
2026-01-12	34.5000	34.6499	34.5000	34.5700	+0.846%	17,983	-11.782%
2026-01-09	34.3200	34.3400	34.1200	34.2800	+0.117%	9,647	-11.036%
2026-01-08	34.0100	34.2500	34.0100	34.2400	+0.234%	7,634	-10.932%
2026-01-07	34.2600	34.2600	34.1600	34.1600	+0.382%	9,456	-10.723%
2026-01-06	34.0000	34.0600	33.9573	34.0300	+0.016%	4,934	-10.382%
2026-01-05	33.7000	34.0246	33.6261	34.0246	+1.309%	21,370	-10.368%
2026-01-02	33.5850	33.6700	33.4325	33.5851	+0.155%	18,192	-9.195%
2025-12-31	33.5800	33.5999	33.4800	33.5330	-0.771%	32,283	-9.054%
2025-12-30	33.6900	33.8700	33.6900	33.7935	+0.657%	6,924	-9.755%
2025-12-29	33.5500	33.5730	33.4650	33.5730	-0.267%	4,685	-9.162%
2025-12-26	33.6500	33.7000	33.5600	33.6630	+0.204%	11,572	-9.405%
2025-12-24	33.5300	33.6100	33.5300	33.5943	+0.235%	3,948	-9.220%
2025-12-23	33.5100	33.5340	33.4200	33.5157	+0.226%	5,934	-9.007%
2025-12-22	33.3800	33.4400	33.3000	33.4400	+0.541%	17,747	-8.801%
2025-12-19	33.2700	33.3480	33.2600	33.2600	+0.060%	19,509	-8.308%
2025-12-18	33.2100	33.3400	33.1422	33.2400	+0.819%	170,291	-8.252%
2025-12-17	33.1100	33.1850	32.9700	32.9700	-0.513%	4,666	-7.501%
2025-12-16	33.3600	33.3800	33.1400	33.1400	-0.510%	59,692	-7.976%
2025-12-15	33.4800	33.4800	33.2700	33.3100	-0.183%	65,238	-8.445%
2025-12-12	33.5600	33.5600	33.3000	33.3712	-0.591%	5,607	-8.613%
2025-12-11	33.4100	33.5985	33.4100	33.5695	+1.104%	11,158	-9.153%
2025-12-10	32.8600	33.2030	32.8501	33.2030	+0.860%	4,703	-8.150%
2025-12-09	32.8100	32.9595	32.8100	32.9200	+0.571%	5,833	-7.361%
2025-12-08	32.8144	32.8144	32.6800	32.7330	-0.159%	3,993	-6.831%
2025-12-05	32.8982	32.9300	32.7700	32.7852	+0.599%	5,293	-6.980%
2025-12-04	32.6000	32.6700	32.5700	32.5900	+0.441%	5,897	-6.423%
2025-12-03	32.3550	32.4700	32.2700	32.4470	+0.285%	6,001	-6.010%
2025-12-02	32.2994	32.3800	32.2500	32.3549	+0.872%	6,452	-5.743%
2025-12-01	32.1600	32.2100	32.0600	32.0751	-0.880%	4,632	-4.920%
2025-11-28	32.2100	32.3600	32.2100	32.3600	+0.824%	2,469	-5.757%
2025-11-26	31.8100	32.1300	31.8100	32.0955	+0.913%	5,614	-4.981%
2025-11-25	31.3800	31.8516	31.3800	31.8050	+1.711%	7,742	-4.113%
2025-11-24	31.3000	31.3600	31.1800	31.2700	+0.256%	19,038	-2.472%
2025-11-21	31.1300	31.2600	30.9888	31.1900	+1.439%	50,234	-2.222%
2025-11-20	31.4885	31.5200	30.7450	30.7476	-1.612%	7,983	-0.815%
2025-11-19	31.3400	31.4400	31.1400	31.2514	-0.001%	45,267	-2.414%
2025-11-18	31.2300	31.3450	31.1900	31.2516	-1.119%	37,442	-2.415%
2025-11-17	31.8700	31.9500	31.4996	31.6053	-2.124%	9,840	-3.507%
2025-11-14	32.0700	32.3400	32.0700	32.2913	-0.795%	5,941	-5.557%
2025-11-13	32.7700	32.7700	32.4600	32.5500	-1.139%	4,509	-6.308%
2025-11-12	32.7300	32.9499	32.7300	32.9249	+0.966%	5,254	-7.374%
2025-11-11	32.4400	32.6200	32.4400	32.6100	+0.767%	4,650	-6.480%
2025-11-10	32.2300	32.3900	32.1900	32.3617	+1.334%	5,026	-5.762%
2025-11-07	31.6700	31.9356	31.5200	31.9356	+0.064%	7,884	-4.505%
2025-11-06	32.1000	32.1645	31.8100	31.9151	-0.669%	5,257	-4.444%
2025-11-05	31.8600	32.2100	31.8600	32.1300	+0.879%	18,131	-5.083%
2025-11-04	31.8000	31.9550	31.7800	31.8500	-1.500%	8,522	-4.248%
2025-11-03	32.3400	32.3700	32.3000	32.3350	+0.641%	8,879	-5.685%
2025-10-31	32.1150	32.1699	32.0300	32.1290	-0.723%	7,164	-5.080%
2025-10-30	32.3900	32.5000	32.3600	32.3629	-0.556%	7,193	-5.766%
2025-10-29	32.8700	32.8700	32.4200	32.5438	-1.186%	4,868	-6.290%
2025-10-28	32.9600	33.0590	32.9344	32.9344	-0.122%	1,919	-7.401%
2025-10-27	32.8200	32.9800	32.8200	32.9746	+0.471%	3,933	-7.514%
2025-10-24	32.9100	32.9100	32.7600	32.8200	+0.046%	9,827	-7.078%
2025-10-23	32.7900	32.8050	32.7900	32.8050	+0.290%	951	-7.036%
2025-10-22	32.8100	32.8399	32.6550	32.7100	-0.728%	2,345	-6.766%
2025-10-21	32.9000	33.0600	32.8550	32.9500	-0.422%	4,167	-7.445%
2025-10-20	32.9450	33.1000	32.9372	33.0898	+1.224%	4,105	-7.836%
2025-10-17	32.5800	32.6897	32.5100	32.6897	-0.523%	4,312	-6.708%
2025-10-16	32.8250	32.9800	32.8222	32.8617	+0.264%	6,273	-7.196%
2025-10-15	32.8100	32.8980	32.7500	32.7751	-0.436%	2,601	-6.951%
2025-10-14	32.6900	33.0200	32.6500	32.9187	-0.330%	4,816	-7.357%
2025-10-13	32.8200	33.0790	32.8023	33.0277	+0.541%	7,448	-7.663%
2025-10-10	33.3200	33.6000	32.8200	32.8500	-1.307%	9,945	-7.163%
2025-10-09	33.4050	33.4050	33.1801	33.2851	-0.403%	6,013	-8.377%
2025-10-08	33.4000	33.4400	33.3200	33.4197	+0.541%	6,396	-8.746%
2025-10-07	33.3300	33.3350	33.2101	33.2400	-0.933%	7,394	-8.252%
2025-10-06	33.5380	33.5529	33.4100	33.5529	+0.158%	5,354	-9.108%
2025-10-03	33.4600	33.5600	33.4600	33.5000	-0.179%	4,371	-8.964%
2025-10-02	33.5800	33.5800	33.4600	33.5600	+0.751%	4,168	-9.127%
2025-10-01	33.0800	33.3155	33.0800	33.3100	+1.083%	4,467	-8.445%
2025-09-30	32.7500	32.9531	32.6800	32.9531	+0.881%	4,519	-7.454%
2025-09-29	32.6000	32.7668	32.6000	32.6652	+0.395%	2,925	-6.638%
2025-09-26	32.4700	32.5500	32.4150	32.5366	+1.187%	9,312	-6.269%
2025-09-25	32.2150	32.2150	32.0410	32.1550	-1.301%	6,630	-5.157%
2025-09-24	32.6200	32.6200	32.5100	32.5788	+0.073%	4,089	-6.390%
2025-09-23	32.6700	32.6700	32.5550	32.5550	+0.015%	22,983	-6.322%
2025-09-22	32.3400	32.5700	32.3300	32.5500	-0.108%	14,778	-6.308%
2025-09-19	32.5800	32.6300	32.5550	32.5851	-0.443%	6,055	-6.408%
2025-09-18	32.5400	32.8220	32.5400	32.7300	+0.863%	10,428	-6.823%
2025-09-17	32.4500	32.6150	32.3600	32.4500	-0.204%	7,337	-6.019%
2025-09-16	32.5900	32.5950	32.3800	32.5164	-0.520%	15,298	-6.211%
2025-09-15	32.5900	32.7599	32.5900	32.6863	+0.022%	7,703	-6.698%
2025-09-12	32.6500	32.7200	32.6000	32.6791	-0.064%	5,342	-6.678%
2025-09-11	32.4800	32.7589	32.4800	32.7000	+0.786%	8,754	-6.737%
2025-09-10	32.7200	32.7200	32.4350	32.4450	-1.067%	100,206	-6.004%
2025-09-09	32.7700	32.7949	32.6900	32.7949	-0.493%	4,666	-7.007%
2025-09-08	32.8400	32.9800	32.8400	32.9575	+1.004%	3,459	-7.466%
2025-09-05	32.7586	32.7950	32.5800	32.6300	-0.048%	2,953	-6.537%
2025-09-04	32.4900	32.6458	32.4900	32.6458	+0.825%	4,314	-6.582%
2025-09-03	32.2900	32.4627	32.2900	32.3787	-0.081%	5,908	-5.812%
2025-09-02	32.3100	32.5050	32.2900	32.4050	-2.070%	8,814	-5.888%
2025-08-29	33.1400	33.1400	33.0050	33.0900	-0.351%	4,649	-7.837%
2025-08-28	33.1900	33.2800	33.1900	33.2065	+0.308%	1,196	-8.160%
2025-08-27	33.0100	33.1050	32.9200	33.1046	-0.661%	23,269	-7.877%
2025-08-26	33.3500	33.4910	33.2500	33.3250	-0.040%	4,830	-8.486%
2025-08-25	33.6528	33.6528	33.3300	33.3385	-1.102%	12,943	-8.523%
2025-08-22	33.3500	33.7800	33.3300	33.7100	+1.079%	10,275	-9.532%
2025-08-21	33.3800	33.3800	33.2801	33.3500	-0.472%	2,059	-8.555%
2025-08-20	33.4000	33.5100	33.4000	33.5082	+0.009%	1,952	-8.987%
2025-08-19	33.7800	33.7800	33.5053	33.5053	-0.216%	2,745	-8.979%
2025-08-18	33.5900	33.5900	33.4400	33.5779	-0.240%	3,741	-9.176%
2025-08-15	33.6727	33.7000	33.5700	33.6587	+0.174%	5,222	-9.394%
2025-08-14	33.4900	33.6001	33.4600	33.6001	+0.325%	4,773	-9.236%
2025-08-13	33.4800	33.5400	33.4200	33.4913	+0.675%	9,188	-8.941%
2025-08-12	32.9650	33.2668	32.9650	33.2668	+0.324%	5,011	-8.326%
2025-08-11	33.2300	33.2300	33.0300	33.1594	-0.874%	8,443	-8.029%
2025-08-08	33.4500	33.5100	33.3650	33.4518	+0.125%	4,065	-8.833%
2025-08-07	33.5500	33.5500	33.3200	33.4100	+1.083%	3,332	-8.719%
2025-08-06	32.9500	33.1099	32.9350	33.0520	+0.924%	1,904	-7.731%
2025-08-05	32.8389	32.8389	32.6177	32.7494	+0.399%	5,952	-6.878%
2025-08-04	32.5700	32.6417	32.5200	32.6191	+1.270%	4,193	-6.506%
2025-08-01	32.2000	32.2488	32.0400	32.2100	-0.818%	11,012	-5.319%
2025-07-31	32.7300	32.7300	32.4200	32.4757	-1.099%	11,243	-6.093%
2025-07-30	32.9330	33.0600	32.7535	32.8366	-0.796%	6,353	-7.125%
2025-07-29	33.0800	33.2000	33.0800	33.1000	+0.503%	7,589	-7.864%
2025-07-28	33.4200	33.4200	32.8800	32.9343	-2.849%	10,933	-7.401%
2025-07-25	33.6500	33.9000	33.5700	33.9000	+0.355%	9,230	-10.039%
2025-07-24	33.7900	33.9600	33.7800	33.7800	-1.072%	5,633	-9.719%
2025-07-23	33.7000	34.1600	33.7000	34.1461	+1.837%	7,672	-10.687%
2025-07-22	33.4200	33.5741	33.3100	33.5300	-0.255%	107,360	-9.046%
2025-07-21	33.4700	33.6600	33.4700	33.6156	+0.871%	4,316	-9.278%
2025-07-18	33.6200	33.6200	33.2600	33.3253	-0.462%	8,965	-8.487%
2025-07-17	33.3210	33.4900	33.3100	33.4800	+0.420%	7,292	-8.910%
2025-07-16	33.3100	33.3400	33.1532	33.3400	+0.535%	6,188	-8.528%
2025-07-15	33.6400	33.6400	33.1500	33.1625	-1.214%	9,933	-8.038%
2025-07-14	33.4500	33.6200	33.3300	33.5700	-0.282%	22,860	-9.154%
2025-07-11	33.7700	33.7700	33.6208	33.6650	-1.044%	6,673	-9.411%
2025-07-10	34.2200	34.2200	33.9550	34.0201	-0.761%	7,193	-10.356%
2025-07-09	34.2600	34.2810	34.0900	34.2810	+1.393%	9,224	-11.038%
2025-07-08	33.6400	33.8100	33.6200	33.8100	+1.106%	14,405	-9.799%
2025-07-07	33.5000	33.5290	33.4000	33.4400	+0.251%	7,708	-8.801%
2025-07-03	33.4100	33.4750	33.3100	33.3563	-0.100%	202,000	-8.572%
2025-07-02	33.2600	33.3896	33.2000	33.3896	+0.194%	2,036	-8.663%
2025-07-01	33.4000	33.4400	33.1300	33.3250	-0.582%	15,050	-8.486%
2025-06-30	33.4100	33.5300	33.2200	33.5200	+0.299%	22,196	-9.019%
2025-06-27	33.1700	33.5900	33.1700	33.4200	+1.350%	19,516	-8.747%
2025-06-26	32.9100	33.0000	32.7600	32.9750	+1.268%	17,302	-7.515%
2025-06-25	32.7100	32.7100	32.4600	32.5622	-0.739%	6,725	-6.343%
2025-06-24	32.5100	32.8100	32.4985	32.8045	+1.834%	12,619	-7.034%
2025-06-23	31.7100	32.2138	31.7000	32.2138	+0.984%	11,363	-5.330%
2025-06-20	32.3000	32.3000	31.9000	31.9000	-1.433%	20,987	-4.398%
2025-06-18	32.3450	32.5700	32.2500	32.3639	-0.159%	19,783	-5.769%
2025-06-17	32.9400	32.9521	32.4100	32.4154	-1.831%	24,566	-5.918%
2025-06-16	33.1600	33.2600	32.9800	33.0200	+0.794%	13,032	-7.641%
2025-06-13	32.8700	33.0000	32.6600	32.7600	-1.799%	19,421	-6.908%
2025-06-12	33.3200	33.5200	33.3100	33.3601	+0.427%	33,450	-8.583%
2025-06-11	33.4200	33.4373	33.1400	33.2181	-0.126%	31,448	-8.192%
2025-06-10	33.4900	33.4900	33.1500	33.2600	-0.419%	17,477	-8.308%
2025-06-09	33.4900	33.5293	33.3500	33.4000	-0.447%	22,438	-8.692%
2025-06-06	33.6250	33.6400	33.4607	33.5500	-0.134%	12,017	-9.100%
2025-06-05	33.7300	33.8360	33.5925	33.5950	+0.164%	15,079	-9.222%
2025-06-04	33.3400	33.6099	33.3400	33.5399	+0.933%	16,681	-9.073%
2025-06-03	33.1100	33.2400	33.0900	33.2300	-0.509%	15,909	-8.225%
2025-06-02	33.1300	33.4300	33.0000	33.4000	+0.861%	13,659	-8.692%
2025-05-30	33.2400	33.2400	32.8800	33.1150	+0.239%	12,149	-7.906%
2025-05-29	33.0600	33.0600	32.8900	33.0361	+0.094%	228,481	-7.686%
2025-05-28	33.2100	33.2100	32.9800	33.0050	-1.094%	23,706	-7.599%
2025-05-27	33.5400	33.5400	33.2900	33.3700	+2.473%	33,147	-8.610%
2025-05-23	32.4300	32.6650	32.3601	32.5646	-0.976%	11,829	-6.350%
2025-05-22	32.8700	32.9700	32.7700	32.8856	-0.044%	9,570	-7.264%
2025-05-21	33.1100	33.2800	32.9000	32.9000	-0.121%	18,046	-7.304%
2025-05-20	32.9000	32.9799	32.7400	32.9400	+0.580%	22,023	-7.417%
2025-05-19	32.5300	32.8000	32.4550	32.7501	+1.577%	8,827	-6.880%
2025-05-16	32.2600	32.2700	32.0700	32.2418	-0.149%	9,926	-5.412%
2025-05-15	32.1200	32.2900	32.0000	32.2900	+1.477%	7,717	-5.553%
2025-05-14	32.1400	32.1400	31.8200	31.8200	-0.687%	6,576	-4.158%
2025-05-13	31.9100	32.1000	31.8000	32.0400	+0.775%	9,828	-4.816%
2025-05-12	31.9500	31.9500	31.5900	31.7935	-1.109%	35,497	-4.078%
2025-05-09	32.1850	32.3200	32.0900	32.1500	+0.784%	23,479	-5.142%
2025-05-08	32.1100	32.1100	31.9000	31.9000	+0.188%	160,414	-4.398%
2025-05-07	32.0000	32.0714	31.8020	31.8400	-0.919%	7,729	-4.218%
2025-05-06	32.0100	32.1666	32.0100	32.1353	+0.048%	8,197	-5.098%
2025-05-05	32.0800	32.2400	32.0800	32.1200	+1.134%	11,105	-5.053%
2025-05-02	31.7300	31.9700	31.7300	31.7600	+1.795%	8,667	-3.977%
2025-05-01	31.5000	31.5000	31.1000	31.2000	-0.351%	7,850	-2.254%
2025-04-30	31.0600	31.3100	30.9300	31.3100	+0.096%	56,819	-2.597%
2025-04-29	31.1350	31.3453	31.0200	31.2800	+0.417%	192,271	-2.504%
2025-04-28	31.0800	31.2199	30.9500	31.1500	+0.614%	16,393	-2.097%
2025-04-25	30.9100	31.1200	30.7850	30.9600	+0.552%	23,189	-1.496%
2025-04-24	30.4800	30.8402	30.4750	30.7900	+1.684%	11,059	-0.952%
2025-04-23	30.3800	30.5100	30.2500	30.2800	+1.034%	11,266	+0.716%
2025-04-22	29.5850	30.0168	29.5522	29.9700	+3.025%	38,437	+1.758%
2025-04-21	29.7600	29.7600	28.9000	29.0900	-1.122%	30,337	+4.836%
2025-04-17	29.4600	29.6100	29.3700	29.4200	+0.174%	12,477	+3.660%
2025-04-16	29.3200	29.5300	29.2004	29.3689	+0.235%	35,421	+3.841%
2025-04-15	29.2200	29.3900	29.1650	29.3000	+0.862%	15,318	+4.085%
2025-04-14	29.4500	29.4500	28.8404	29.0496	+1.042%	25,214	+4.982%
2025-04-11	28.0750	28.7750	28.0750	28.7500	+2.204%	15,660	+6.076%
2025-04-10	28.1200	28.3100	27.5000	28.1300	-1.781%	17,358	+8.414%
2025-04-09	26.5000	28.6400	26.2134	28.6400	+9.480%	24,602	+6.484%
2025-04-08	27.0200	27.1500	25.8700	26.1600	-1.059%	37,184	+16.578%
2025-04-07	26.2400	27.2700	26.0813	26.4400	-2.283%	22,818	+15.344%
2025-04-04	27.9500	27.9950	27.0578	27.0578	-6.601%	23,994	+12.710%
2025-04-03	29.4200	29.4400	28.9100	28.9700	-1.678%	14,723	+5.271%
2025-04-02	29.2450	29.4643	29.2450	29.4643	+0.355%	8,162	+3.505%
2025-04-01	29.3800	29.4815	29.2001	29.3600	+0.307%	17,618	+3.872%
2025-03-31	29.0400	29.2800	28.8712	29.2700	-0.847%	24,528	+4.192%
2025-03-28	29.5600	29.6200	29.3807	29.5200	-0.338%	15,818	+3.309%
2025-03-27	29.5000	29.7300	29.5000	29.6200	+0.169%	14,203	+2.960%
2025-03-26	30.0000	30.0626	29.5300	29.5700	-2.368%	21,677	+3.135%
2025-03-25	30.2700	30.3229	30.1200	30.2873	+1.090%	18,711	+0.692%
2025-03-24	30.1400	30.1400	29.8600	29.9608	-0.333%	46,007	+1.789%
2025-03-21	29.9100	30.0699	29.8301	30.0610	-0.691%	23,133	+1.450%
2025-03-20	30.2000	30.3377	30.0350	30.2701	-1.633%	23,953	+0.749%
2025-03-19	30.7100	30.8319	30.6000	30.7727	-0.636%	25,800	-0.896%
2025-03-18	30.9600	31.0000	30.8100	30.9698	+0.763%	23,930	-1.527%
2025-03-17	30.4400	30.7899	30.4400	30.7354	+1.070%	16,915	-0.776%
2025-03-14	30.2900	30.4372	30.2150	30.4101	+2.728%	18,959	+0.285%
2025-03-13	29.6900	29.7446	29.5017	29.6024	-1.161%	12,917	+3.022%
2025-03-12	30.0300	30.0400	29.8500	29.9501	+0.599%	16,858	+1.826%
2025-03-11	30.0300	30.0300	29.5000	29.7717	+0.157%	14,688	+2.436%
2025-03-10	30.0400	30.0400	29.5550	29.7249	-2.751%	39,168	+2.597%
2025-03-07	30.2500	30.5659	30.1600	30.5659	+0.480%	27,482	-0.226%
2025-03-06	30.4700	30.8890	30.3400	30.4200	+0.099%	57,180	+0.253%
2025-03-05	29.9600	30.4500	29.9600	30.3900	+4.397%	24,369	+0.352%
2025-03-04	28.6600	29.2300	28.3700	29.1100	-0.089%	5,206	+4.764%
2025-03-03	29.4100	29.4650	29.0370	29.1358	+2.841%	13,359	+4.672%
2025-02-28	28.3300	28.4899	28.0800	28.3308	+0.115%	3,623	+7.646%
2025-02-27	28.5900	28.5900	28.2983	28.2983	-2.048%	6,098	+7.769%
2025-02-26	28.9500	29.1200	28.8900	28.8900	+0.278%	3,008	+5.562%
2025-02-25	28.7200	28.8693	28.5630	28.8100	+1.502%	6,479	+5.855%
2025-02-24	28.5400	28.5534	28.3838	28.3838	+0.635%	10,933	+7.445%
2025-02-21	28.3700	28.3707	28.2047	28.2047	-0.893%	2,270	+8.127%
2025-02-20	28.4600	28.4610	28.3200	28.4589	+0.302%	2,917	+7.161%
2025-02-19	28.5000	28.5150	28.3100	28.3731	-1.925%	7,777	+7.485%
2025-02-18	29.0300	29.1100	28.9200	28.9300	+0.872%	154,689	+5.416%
2025-02-14	28.7400	28.7400	28.6800	28.6800	+0.489%	5,835	+6.335%
2025-02-13	28.5405	28.5405	28.5405	28.5405	+1.676%	483	+6.855%
2025-02-12	27.6918	28.1450	27.6918	28.0700	+0.935%	5,536	+8.646%
2025-02-11	27.6700	27.8100	27.6350	27.8100	+1.570%	1,208	+9.662%
2025-02-10	27.3200	27.4300	27.3200	27.3800	+0.514%	10,929	+11.384%
2025-02-07	27.5136	27.5136	27.2200	27.2399	-1.171%	1,250	+11.957%
2025-02-06	27.5500	27.5700	27.5300	27.5626	+0.965%	2,111	+10.646%
2025-02-05	27.2100	27.2992	27.2100	27.2992	+1.107%	2,376	+11.714%
2025-02-04	26.9200	27.0200	26.9200	27.0003	+1.295%	847	+12.950%
2025-02-03	26.7399	26.7399	26.6200	26.6550	-1.813%	3,765	+14.413%
2025-01-31	27.3100	27.3100	27.1472	27.1472	-0.837%	1,345	+12.339%
2025-01-30	27.4899	27.4899	27.3050	27.3764	+0.390%	475	+11.399%
2025-01-29	27.2500	27.2700	27.2499	27.2700	+0.670%	1,774	+11.833%
2025-01-28	27.0500	27.0884	27.0200	27.0884	-0.050%	1,777	+12.583%
2025-01-27	27.0485	27.1020	27.0200	27.1020	+0.088%	705	+12.526%
2025-01-24	27.1200	27.1900	27.0782	27.0782	+0.030%	1,896	+12.625%
2025-01-23	26.9080	27.0700	26.9080	27.0700	+1.196%	1,532	+12.659%
2025-01-22	26.8100	26.8100	26.7500	26.7502	+0.508%	1,758	+14.006%
2025-01-21	26.6149	26.6149	26.6149	26.6149	+2.349%	445	+14.586%
2025-01-17	26.0600	26.0800	25.9700	26.0040	+0.791%	2,911	+17.278%
2025-01-16	25.7050	25.8000	25.7000	25.8000	+0.116%	8,092	+18.205%
2025-01-15	25.7810	25.7810	25.7300	25.7700	+1.858%	1,383	+18.343%
2025-01-14	25.3600	25.3600	25.2448	25.3000	+1.342%	1,779	+20.541%
2025-01-13	24.8600	24.9800	24.8600	24.9650	-0.814%	1,725	+22.159%
2025-01-10	25.1900	25.1900	25.1007	25.1700	-1.487%	2,551	+21.164%
2025-01-08	25.3400	25.5500	25.2968	25.5500	+0.493%	2,490	+19.362%
2025-01-07	25.3900	25.5250	25.3900	25.4246	+0.057%	1,891	+19.950%
2025-01-06	25.1200	25.4133	25.1200	25.4100	+2.750%	5,579	+20.019%
2025-01-03	24.7500	24.7550	24.7100	24.7300	-0.252%	6,455	+23.319%
2025-01-02	24.9400	24.9400	24.7230	24.7926	-0.745%	4,553	+23.008%
2024-12-31	24.9600	25.0200	24.9600	24.9787	-0.353%	2,685	+22.092%
2024-12-30	24.9100	25.0900	24.9100	25.0672	-0.724%	3,382	+21.661%
2024-12-27	25.2100	25.2700	25.1600	25.2499	-1.252%	4,095	+20.780%
2024-12-26	25.3000	25.5700	25.3000	25.5700	+0.709%	2,188	+19.268%
2024-12-24	25.1800	25.3900	25.0400	25.3900	+1.155%	7,956	+20.114%
2024-12-23	25.0400	25.1000	25.0002	25.1000	-0.238%	2,153	+21.502%
2024-12-20	24.9400	25.2400	24.9400	25.1600	+0.439%	17,253	+21.212%
2024-12-19	25.1317	25.1317	25.0501	25.0501	-0.988%	1,564	+21.744%
2024-12-18	25.7600	25.7600	25.1700	25.3000	-1.669%	2,435	+20.541%
2024-12-17	25.7700	25.8300	25.7293	25.7293	-0.544%	1,115	+18.530%
2024-12-16	25.8700	25.9300	25.8600	25.8700	-0.442%	7,968	+17.885%
2024-12-13	26.1300	26.1300	25.9200	25.9849	+0.173%	2,013	+17.364%
2024-12-12	26.0300	26.0385	25.9400	25.9400	-0.346%	1,101	+17.567%
2024-12-11	26.0357	26.0500	25.9800	26.0301	+0.043%	3,443	+17.160%
2024-12-10	26.0050	26.0190	26.0050	26.0190	-0.234%	844	+17.210%
2024-12-09	26.3000	26.3000	26.0800	26.0800	-0.458%	5,517	+16.936%
2024-12-06	26.3200	26.3200	26.1720	26.2000	-0.171%	2,988	+16.400%
2024-12-05	26.1100	26.2500	26.1100	26.2450	+1.375%	3,047	+16.201%
2024-12-04	25.8100	25.9000	25.8000	25.8890	+0.990%	37,146	+17.799%
2024-12-03	25.5650	25.6650	25.5650	25.6351	+0.333%	4,390	+18.965%
2024-12-02	25.4600	25.5600	25.3300	25.5500	+0.789%	2,313	+19.362%
2024-11-29	25.1000	25.3500	25.1000	25.3500	+1.726%	851	+20.303%
2024-11-27	24.9100	24.9700	24.8800	24.9200	+0.443%	1,843	+22.379%
2024-11-26	24.8700	24.8700	24.7500	24.8100	-0.281%	3,361	+22.922%
2024-11-25	24.9400	24.9500	24.8300	24.8800	+0.851%	1,492	+22.576%
2024-11-22	24.5600	24.6700	24.5400	24.6700	+0.305%	2,280	+23.619%
2024-11-21	24.5400	24.6800	24.5399	24.5949	+0.020%	5,322	+23.997%
2024-11-20	24.5000	24.5900	24.4200	24.5900	-0.445%	1,353	+24.022%
2024-11-19	24.4000	24.7200	24.4000	24.7000	-0.242%	110,141	+23.469%
2024-11-18	24.7500	24.8000	24.6800	24.7600	-0.081%	104,866	+23.170%
2024-11-15	24.7715	24.7900	24.6801	24.7800	+0.242%	8,476	+23.071%
2024-11-14	24.7201	24.7201	24.7201	24.7201	+0.762%	749	+23.369%
2024-11-13	24.5015	24.5900	24.5015	24.5331	-0.876%	2,204	+24.309%
2024-11-12	24.7600	24.7600	24.6500	24.7500	-2.193%	1,896	+23.220%
2024-11-11	25.3300	25.4200	25.2300	25.3050	+0.616%	5,222	+20.517%
2024-11-08	25.1747	25.2000	25.0764	25.1500	-1.482%	1,828	+21.260%
2024-11-07	25.4900	25.5800	25.4100	25.5284	+1.928%	2,367	+19.463%
2024-11-06	24.9600	25.0800	24.8750	25.0454	-2.435%	1,986	+21.766%
2024-11-05	25.5700	25.7100	25.5700	25.6704	+1.065%	1,113	+18.802%
2024-11-04	25.4800	25.4800	25.3550	25.4000	-0.079%	4,780	+20.067%
2024-11-01	25.5300	25.5300	25.4100	25.4200	+0.298%	2,187	+19.972%
2024-10-31	25.4800	25.4800	25.2199	25.3444	-0.715%	805	+20.330%
2024-10-30	25.5000	25.5800	25.5000	25.5270	-0.885%	707	+19.469%
2024-10-29	25.8100	25.8100	25.6900	25.7549	-0.560%	7,334	+18.412%
2024-10-28	25.9000	25.9000	25.9000	25.9000	+0.954%	207	+17.749%
2024-10-25	25.8400	25.8400	25.6552	25.6552	-0.504%	824	+18.872%
2024-10-24	25.7851	25.7851	25.7851	25.7851	+0.825%	164	+18.273%
2024-10-23	25.6500	25.6500	25.5742	25.5742	-0.639%	515	+19.249%
2024-10-22	25.8100	25.8100	25.7296	25.7386	-0.431%	995	+18.487%
2024-10-21	25.8532	25.8568	25.8500	25.8500	-1.336%	353	+17.976%
2024-10-18	26.1400	26.2000	26.1400	26.2000	+1.002%	2,442	+16.400%
2024-10-17	25.9400	25.9400	25.9100	25.9400	-0.139%	95,048	+17.567%
2024-10-16	26.0400	26.0400	25.9500	25.9760	-0.169%	5,434	+17.404%
2024-10-15	26.2300	26.3400	26.0200	26.0200	-0.497%	3,109	+17.206%
2024-10-14	26.1400	26.1801	26.1400	26.1500	+0.115%	4,841	+16.623%
2024-10-11	26.1050	26.1200	26.0900	26.1200	+0.731%	1,338	+16.757%
2024-10-10	25.9304	25.9304	25.9304	25.9304	-0.459%	497	+17.611%
2024-10-09	26.0600	26.0600	26.0460	26.0501	+0.599%	336	+17.070%
2024-10-08	25.8700	25.8950	25.8600	25.8950	+0.436%	877	+17.771%
2024-10-07	25.9100	25.9200	25.7700	25.7825	-0.932%	2,370	+18.285%
2024-10-04	25.9700	26.0250	25.9300	26.0250	+0.289%	1,554	+17.183%
2024-10-03	25.8800	25.9700	25.8800	25.9500	-0.670%	4,046	+17.522%