Dark

FLGR
Franklin FTSE Germany ETF
stock NYSE ETF

At Close

Jul 20, 2026 12:30:48 PM EDT

32.04USD-0.062%(-0.02)10,716

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-32.06)0

After-hours

Jul 20, 2026 4:10:30 PM EDT

31.86USD-0.565%(-0.18)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-20	32.0500	32.0500	31.8591	31.8591	-0.626%	10,716	0.000%
2026-07-17	32.0190	32.0599	31.9850	32.0599	-0.079%	1,132	-0.626%
2026-07-16	32.0150	32.1600	31.9900	32.0851	-0.681%	1,710	-0.704%
2026-07-15	32.2900	32.3050	32.2899	32.3050	+0.156%	1,773	-1.380%
2026-07-14	32.2910	32.4400	32.2548	32.2548	+0.448%	5,515	-1.227%
2026-07-13	32.3451	32.3451	32.1050	32.1108	-0.598%	2,569	-0.784%
2026-07-10	32.4400	32.4400	32.3001	32.3041	-0.188%	1,633	-1.378%
2026-07-09	32.3395	32.4300	32.3395	32.3651	+0.353%	767	-1.563%
2026-07-08	32.1810	32.2511	32.0499	32.2511	-1.564%	1,967	-1.215%
2026-07-07	33.1000	33.1000	32.7635	32.7635	-1.344%	3,317	-2.760%
2026-07-06	33.1500	33.2500	33.0600	33.2100	+0.668%	6,960	-4.068%
2026-07-02	32.8800	33.1200	32.8600	32.9897	+2.711%	6,275	-3.427%
2026-07-01	32.0300	32.2200	32.0300	32.1190	-0.243%	3,456	-0.809%
2026-06-30	31.9500	32.2500	31.9500	32.1974	+1.122%	3,821	-1.051%
2026-06-29	31.8400	31.8700	31.7600	31.8400	+0.566%	4,319	+0.060%
2026-06-26	31.6500	31.7150	31.6500	31.6609	-3.984%	1,951	+0.626%
2026-06-25	33.0700	33.1400	32.9200	32.9747	+1.227%	1,474	-3.383%
2026-06-24	32.5000	32.6300	32.4400	32.5750	-1.284%	5,852	-2.198%
2026-06-23	33.0000	33.0850	32.9986	32.9986	-1.349%	3,012	-3.453%
2026-06-22	33.4500	33.4700	32.5100	33.4499	-0.137%	2,730	-4.756%
2026-06-18	33.4300	33.5100	33.4300	33.4959	+0.596%	1,270	-4.887%
2026-06-17	33.6900	33.7200	33.2974	33.2974	-0.958%	1,996	-4.320%
2026-06-16	33.8400	33.8400	33.6100	33.6195	-0.120%	5,254	-5.236%
2026-06-15	33.8200	33.8200	33.6400	33.6600	+0.872%	5,051	-5.350%
2026-06-12	33.0000	33.4000	33.0000	33.3691	+0.022%	4,429	-4.525%
2026-06-11	32.7400	33.3617	32.6400	33.3617	+2.422%	4,570	-4.504%
2026-06-10	32.7050	32.7400	32.5729	32.5729	-1.812%	1,050	-2.191%
2026-06-09	33.5400	33.5400	33.1741	33.1741	-0.073%	818	-3.964%
2026-06-08	33.3000	33.3400	33.1982	33.1982	+0.221%	961	-4.034%
2026-06-05	33.6900	33.7000	33.1240	33.1249	-2.436%	2,531	-3.821%
2026-06-04	34.0900	34.0900	33.9301	33.9518	+0.807%	2,296	-6.164%
2026-06-03	33.8600	33.8700	33.6800	33.6800	-1.908%	3,593	-5.406%
2026-06-02	34.3200	34.3350	34.3000	34.3350	+0.132%	2,085	-7.211%
2026-06-01	34.0700	34.2899	34.0700	34.2899	+0.029%	2,030	-7.089%
2026-05-29	34.2450	34.3500	34.2450	34.2799	-0.064%	1,416	-7.062%
2026-05-28	34.3350	34.4100	34.2500	34.3019	-0.329%	73,561	-7.121%
2026-05-27	34.4300	34.4400	34.3250	34.4150	+0.116%	2,165	-7.427%
2026-05-26	34.4400	34.4400	34.3500	34.3750	+1.777%	4,794	-7.319%
2026-05-22	33.8800	33.8800	33.7747	33.7747	-0.314%	5,538	-5.672%
2026-05-21	33.4600	33.8812	33.4600	33.8812	+0.166%	5,668	-5.968%
2026-05-20	33.3200	33.8400	33.3200	33.8250	+2.144%	11,893	-5.812%
2026-05-19	33.3200	33.3200	33.1150	33.1150	-0.570%	1,009	-3.793%
2026-05-18	33.2000	33.3050	33.1500	33.3050	+2.302%	2,663	-4.341%
2026-05-15	32.6600	32.6600	32.5556	32.5556	-1.941%	2,884	-2.139%
2026-05-14	33.3850	33.3850	33.2000	33.2000	+0.095%	7,424	-4.039%
2026-05-13	33.0800	33.1686	33.0600	33.1686	+0.292%	1,680	-3.948%
2026-05-12	33.0700	33.0720	32.9000	33.0720	-0.916%	4,195	-3.667%
2026-05-11	33.4700	33.6600	33.3500	33.3779	-0.750%	9,276	-4.550%
2026-05-08	33.4200	33.6300	33.4200	33.6300	+0.435%	9,534	-5.266%
2026-05-07	34.0490	34.0490	33.4843	33.4843	-2.092%	3,084	-4.854%
2026-05-06	34.0600	34.1997	34.0100	34.1997	+2.368%	2,970	-6.844%
2026-05-05	33.1400	33.4800	33.1400	33.4086	+2.214%	1,959	-4.638%
2026-05-04	33.1200	33.1200	32.6300	32.6851	-1.892%	12,018	-2.527%
2026-05-01	33.4300	33.6102	33.3154	33.3154	-0.155%	2,454	-4.371%
2026-04-30	33.1850	33.3950	33.1300	33.3670	+2.503%	4,957	-4.519%
2026-04-29	32.8100	32.8100	32.5522	32.5522	-1.252%	2,258	-2.129%
2026-04-28	32.9500	33.0250	32.9050	32.9650	-0.760%	3,805	-3.355%
2026-04-27	33.2300	33.2550	33.1600	33.2176	-0.477%	7,427	-4.090%
2026-04-24	33.1700	33.3790	33.1301	33.3768	+1.031%	5,682	-4.547%
2026-04-23	33.1712	33.2500	33.0000	33.0362	-0.914%	5,954	-3.563%
2026-04-22	33.4700	33.4700	33.3150	33.3411	+0.569%	1,911	-4.445%
2026-04-21	33.7900	33.8000	33.1524	33.1524	-2.092%	2,694	-3.901%
2026-04-20	33.7300	33.8800	33.7000	33.8607	-0.438%	4,259	-5.911%
2026-04-17	34.2000	34.3700	34.0098	34.0098	+1.933%	8,068	-6.324%
2026-04-16	33.5100	33.5100	33.3099	33.3649	-0.045%	3,599	-4.513%
2026-04-15	33.3600	33.4100	33.3500	33.3798	+0.292%	5,425	-4.556%
2026-04-14	33.3100	33.3600	33.2619	33.2826	+0.673%	2,668	-4.277%
2026-04-13	32.4500	33.0602	32.4201	33.0602	+0.723%	7,248	-3.633%
2026-04-10	33.0700	33.1400	32.7600	32.8230	-0.112%	2,836	-2.937%
2026-04-09	32.6500	32.9600	32.5300	32.8598	-0.228%	5,027	-3.045%
2026-04-08	33.1200	33.1400	32.8201	32.9348	+3.929%	63,238	-3.266%
2026-04-07	31.4000	31.6900	31.1415	31.6898	-0.260%	6,604	+0.534%
2026-04-06	31.4800	31.8300	31.4800	31.7723	+0.792%	7,633	+0.273%
2026-04-02	30.8900	31.5700	30.8900	31.5225	-0.753%	3,945	+1.068%
2026-04-01	31.6300	31.9100	31.6050	31.7617	+1.540%	15,202	+0.307%
2026-03-31	30.7520	31.2801	30.6400	31.2801	+3.403%	11,510	+1.851%
2026-03-30	30.2300	30.4600	30.1900	30.2508	+0.501%	6,514	+5.317%
2026-03-27	30.2500	30.3200	29.9606	30.1000	-1.301%	7,405	+5.844%
2026-03-26	30.6100	30.9400	30.4969	30.4969	-1.941%	7,142	+4.467%
2026-03-25	31.2400	31.2800	31.0600	31.1006	+1.140%	4,548	+2.439%
2026-03-24	30.4400	30.8400	30.4350	30.7500	-0.667%	5,470	+3.607%
2026-03-23	30.9000	31.3700	30.8000	30.9566	+2.618%	13,548	+2.915%
2026-03-20	30.9800	30.9800	30.0300	30.1669	-3.927%	7,250	+5.609%
2026-03-19	30.8400	31.4900	30.7701	31.4000	+0.164%	7,710	+1.462%
2026-03-18	31.9200	31.9200	31.3485	31.3485	-2.402%	1,238	+1.629%
2026-03-17	32.1500	32.2400	32.0801	32.1200	+0.542%	5,156	-0.812%
2026-03-16	31.8200	31.9900	31.8200	31.9468	+1.871%	3,616	-0.275%
2026-03-13	31.9300	31.9800	31.3600	31.3600	-1.506%	6,000	+1.592%
2026-03-12	31.8400	31.9200	31.6261	31.8396	-0.842%	4,373	+0.061%
2026-03-11	32.1600	32.2500	32.0510	32.1100	-0.680%	3,896	-0.781%
2026-03-10	32.7100	32.8349	32.3300	32.3300	-0.124%	6,172	-1.457%
2026-03-09	31.6400	32.3701	31.5400	32.3700	+0.447%	10,766	-1.578%
2026-03-06	31.8600	32.2550	31.8600	32.2259	-0.813%	5,580	-1.138%
2026-03-05	32.7400	32.7400	32.2600	32.4900	-2.302%	6,027	-1.942%
2026-03-04	32.9800	33.2698	32.9800	33.2555	+1.336%	3,473	-4.199%
2026-03-03	32.4400	32.9600	32.2000	32.8170	-3.166%	10,608	-2.919%
2026-03-02	33.9900	34.1200	33.8900	33.8900	-3.337%	8,429	-5.993%
2026-02-27	35.0900	35.1793	35.0250	35.0600	-0.341%	4,993	-9.130%
2026-02-26	35.1300	35.1800	35.0250	35.1800	+0.658%	5,056	-9.440%
2026-02-25	34.9200	34.9941	34.9000	34.9500	+0.460%	4,015	-8.844%
2026-02-24	34.5100	34.8250	34.5100	34.7900	+0.309%	6,167	-8.425%
2026-02-23	34.9400	34.9400	34.6764	34.6830	-0.755%	7,142	-8.142%
2026-02-20	34.9250	35.0499	34.9100	34.9470	+0.831%	3,247	-8.836%
2026-02-19	34.5500	34.7100	34.5500	34.6591	-0.505%	2,890	-8.079%
2026-02-18	34.8300	35.0100	34.8100	34.8350	+0.121%	4,702	-8.543%
2026-02-17	34.4467	34.7930	34.4098	34.7930	+0.274%	3,310	-8.432%
2026-02-13	34.6300	34.7700	34.5300	34.6980	+0.225%	3,504	-8.182%
2026-02-12	35.0000	35.0000	34.6000	34.6200	-0.459%	18,428	-7.975%
2026-02-11	34.7717	34.8500	34.6939	34.7795	-0.516%	2,310	-8.397%
2026-02-10	34.9900	34.9900	34.9000	34.9600	-0.285%	3,113	-8.870%
2026-02-09	34.7800	35.0600	34.7800	35.0600	+1.889%	3,855	-9.130%
2026-02-06	34.2200	34.4100	34.2200	34.4100	+1.525%	1,628	-7.413%
2026-02-05	33.8500	33.9795	33.7500	33.8930	-0.877%	2,278	-6.001%
2026-02-04	34.2700	34.2900	34.0400	34.1930	-0.376%	3,852	-6.826%
2026-02-03	34.2600	34.3618	34.1750	34.3220	-0.052%	2,929	-7.176%
2026-02-02	34.3100	34.3596	34.2101	34.3400	+1.000%	3,672	-7.225%
2026-01-30	34.3000	34.3000	34.0000	34.0000	-0.875%	5,595	-6.297%
2026-01-29	34.7000	34.7000	33.9800	34.3000	-1.465%	11,984	-7.116%
2026-01-28	34.6800	34.8100	34.6450	34.8100	-0.571%	5,026	-8.477%
2026-01-27	34.8250	35.0900	34.7950	35.0100	+1.097%	3,888	-9.000%
2026-01-26	34.3100	34.6793	34.3100	34.6300	+0.933%	9,941	-8.001%
2026-01-23	34.0300	34.3100	33.9600	34.3100	+0.720%	6,506	-7.143%
2026-01-22	34.0595	34.0800	33.9400	34.0649	+0.665%	3,613	-6.475%
2026-01-21	33.6000	33.8599	33.3600	33.8400	+0.684%	4,995	-5.854%
2026-01-20	33.7100	33.7900	33.5750	33.6100	-1.869%	8,064	-5.209%
2026-01-16	34.1500	34.2500	34.1100	34.2500	+0.322%	16,027	-6.981%
2026-01-15	34.3600	34.3600	34.1400	34.1400	-0.379%	15,364	-6.681%
2026-01-14	34.3700	34.3700	34.1710	34.2700	-0.291%	3,944	-7.035%
2026-01-13	34.5900	34.5900	34.3700	34.3700	-0.579%	382,965	-7.305%
2026-01-12	34.5000	34.6499	34.5000	34.5700	+0.846%	17,983	-7.842%
2026-01-09	34.3200	34.3400	34.1200	34.2800	+0.117%	9,647	-7.062%
2026-01-08	34.0100	34.2500	34.0100	34.2400	+0.234%	7,634	-6.954%
2026-01-07	34.2600	34.2600	34.1600	34.1600	+0.382%	9,456	-6.736%
2026-01-06	34.0000	34.0600	33.9573	34.0300	+0.016%	4,934	-6.379%
2026-01-05	33.7000	34.0246	33.6261	34.0246	+1.309%	21,370	-6.365%
2026-01-02	33.5850	33.6700	33.4325	33.5851	+0.155%	18,192	-5.139%
2025-12-31	33.5800	33.5999	33.4800	33.5330	-0.771%	32,283	-4.992%
2025-12-30	33.6900	33.8700	33.6900	33.7935	+0.657%	6,924	-5.724%
2025-12-29	33.5500	33.5730	33.4650	33.5730	-0.267%	4,685	-5.105%
2025-12-26	33.6500	33.7000	33.5600	33.6630	+0.204%	11,572	-5.359%
2025-12-24	33.5300	33.6100	33.5300	33.5943	+0.235%	3,948	-5.165%
2025-12-23	33.5100	33.5340	33.4200	33.5157	+0.226%	5,934	-4.943%
2025-12-22	33.3800	33.4400	33.3000	33.4400	+0.541%	17,747	-4.728%
2025-12-19	33.2700	33.3480	33.2600	33.2600	+0.060%	19,509	-4.212%
2025-12-18	33.2100	33.3400	33.1422	33.2400	+0.819%	170,291	-4.154%
2025-12-17	33.1100	33.1850	32.9700	32.9700	-0.513%	4,666	-3.369%
2025-12-16	33.3600	33.3800	33.1400	33.1400	-0.510%	59,692	-3.865%
2025-12-15	33.4800	33.4800	33.2700	33.3100	-0.183%	65,238	-4.356%
2025-12-12	33.5600	33.5600	33.3000	33.3712	-0.591%	5,607	-4.531%
2025-12-11	33.4100	33.5985	33.4100	33.5695	+1.104%	11,158	-5.095%
2025-12-10	32.8600	33.2030	32.8501	33.2030	+0.860%	4,703	-4.048%
2025-12-09	32.8100	32.9595	32.8100	32.9200	+0.571%	5,833	-3.223%
2025-12-08	32.8144	32.8144	32.6800	32.7330	-0.159%	3,993	-2.670%
2025-12-05	32.8982	32.9300	32.7700	32.7852	+0.599%	5,293	-2.825%
2025-12-04	32.6000	32.6700	32.5700	32.5900	+0.441%	5,897	-2.243%
2025-12-03	32.3550	32.4700	32.2700	32.4470	+0.285%	6,001	-1.812%
2025-12-02	32.2994	32.3800	32.2500	32.3549	+0.872%	6,452	-1.532%
2025-12-01	32.1600	32.2100	32.0600	32.0751	-0.880%	4,632	-0.673%
2025-11-28	32.2100	32.3600	32.2100	32.3600	+0.824%	2,469	-1.548%
2025-11-26	31.8100	32.1300	31.8100	32.0955	+0.913%	5,614	-0.737%
2025-11-25	31.3800	31.8516	31.3800	31.8050	+1.711%	7,742	+0.170%
2025-11-24	31.3000	31.3600	31.1800	31.2700	+0.256%	19,038	+1.884%
2025-11-21	31.1300	31.2600	30.9888	31.1900	+1.439%	50,234	+2.145%
2025-11-20	31.4885	31.5200	30.7450	30.7476	-1.612%	7,983	+3.615%
2025-11-19	31.3400	31.4400	31.1400	31.2514	-0.001%	45,267	+1.945%
2025-11-18	31.2300	31.3450	31.1900	31.2516	-1.119%	37,442	+1.944%
2025-11-17	31.8700	31.9500	31.4996	31.6053	-2.124%	9,840	+0.803%
2025-11-14	32.0700	32.3400	32.0700	32.2913	-0.795%	5,941	-1.338%
2025-11-13	32.7700	32.7700	32.4600	32.5500	-1.139%	4,509	-2.123%
2025-11-12	32.7300	32.9499	32.7300	32.9249	+0.966%	5,254	-3.237%
2025-11-11	32.4400	32.6200	32.4400	32.6100	+0.767%	4,650	-2.303%
2025-11-10	32.2300	32.3900	32.1900	32.3617	+1.334%	5,026	-1.553%
2025-11-07	31.6700	31.9356	31.5200	31.9356	+0.064%	7,884	-0.240%
2025-11-06	32.1000	32.1645	31.8100	31.9151	-0.669%	5,257	-0.175%
2025-11-05	31.8600	32.2100	31.8600	32.1300	+0.879%	18,131	-0.843%
2025-11-04	31.8000	31.9550	31.7800	31.8500	-1.500%	8,522	+0.029%
2025-11-03	32.3400	32.3700	32.3000	32.3350	+0.641%	8,879	-1.472%
2025-10-31	32.1150	32.1699	32.0300	32.1290	-0.723%	7,164	-0.840%
2025-10-30	32.3900	32.5000	32.3600	32.3629	-0.556%	7,193	-1.557%
2025-10-29	32.8700	32.8700	32.4200	32.5438	-1.186%	4,868	-2.104%
2025-10-28	32.9600	33.0590	32.9344	32.9344	-0.122%	1,919	-3.265%
2025-10-27	32.8200	32.9800	32.8200	32.9746	+0.471%	3,933	-3.383%
2025-10-24	32.9100	32.9100	32.7600	32.8200	+0.046%	9,827	-2.928%
2025-10-23	32.7900	32.8050	32.7900	32.8050	+0.290%	951	-2.883%
2025-10-22	32.8100	32.8399	32.6550	32.7100	-0.728%	2,345	-2.601%
2025-10-21	32.9000	33.0600	32.8550	32.9500	-0.422%	4,167	-3.311%
2025-10-20	32.9450	33.1000	32.9372	33.0898	+1.224%	4,105	-3.719%
2025-10-17	32.5800	32.6897	32.5100	32.6897	-0.523%	4,312	-2.541%
2025-10-16	32.8250	32.9800	32.8222	32.8617	+0.264%	6,273	-3.051%
2025-10-15	32.8100	32.8980	32.7500	32.7751	-0.436%	2,601	-2.795%
2025-10-14	32.6900	33.0200	32.6500	32.9187	-0.330%	4,816	-3.219%
2025-10-13	32.8200	33.0790	32.8023	33.0277	+0.541%	7,448	-3.538%
2025-10-10	33.3200	33.6000	32.8200	32.8500	-1.307%	9,945	-3.016%
2025-10-09	33.4050	33.4050	33.1801	33.2851	-0.403%	6,013	-4.284%
2025-10-08	33.4000	33.4400	33.3200	33.4197	+0.541%	6,396	-4.670%
2025-10-07	33.3300	33.3350	33.2101	33.2400	-0.933%	7,394	-4.154%
2025-10-06	33.5380	33.5529	33.4100	33.5529	+0.158%	5,354	-5.048%
2025-10-03	33.4600	33.5600	33.4600	33.5000	-0.179%	4,371	-4.898%
2025-10-02	33.5800	33.5800	33.4600	33.5600	+0.751%	4,168	-5.068%
2025-10-01	33.0800	33.3155	33.0800	33.3100	+1.083%	4,467	-4.356%
2025-09-30	32.7500	32.9531	32.6800	32.9531	+0.881%	4,519	-3.320%
2025-09-29	32.6000	32.7668	32.6000	32.6652	+0.395%	2,925	-2.468%
2025-09-26	32.4700	32.5500	32.4150	32.5366	+1.187%	9,312	-2.082%
2025-09-25	32.2150	32.2150	32.0410	32.1550	-1.301%	6,630	-0.920%
2025-09-24	32.6200	32.6200	32.5100	32.5788	+0.073%	4,089	-2.209%
2025-09-23	32.6700	32.6700	32.5550	32.5550	+0.015%	22,983	-2.138%
2025-09-22	32.3400	32.5700	32.3300	32.5500	-0.108%	14,778	-2.123%
2025-09-19	32.5800	32.6300	32.5550	32.5851	-0.443%	6,055	-2.228%
2025-09-18	32.5400	32.8220	32.5400	32.7300	+0.863%	10,428	-2.661%
2025-09-17	32.4500	32.6150	32.3600	32.4500	-0.204%	7,337	-1.821%
2025-09-16	32.5900	32.5950	32.3800	32.5164	-0.520%	15,298	-2.021%
2025-09-15	32.5900	32.7599	32.5900	32.6863	+0.022%	7,703	-2.531%
2025-09-12	32.6500	32.7200	32.6000	32.6791	-0.064%	5,342	-2.509%
2025-09-11	32.4800	32.7589	32.4800	32.7000	+0.786%	8,754	-2.572%
2025-09-10	32.7200	32.7200	32.4350	32.4450	-1.067%	100,206	-1.806%
2025-09-09	32.7700	32.7949	32.6900	32.7949	-0.493%	4,666	-2.853%
2025-09-08	32.8400	32.9800	32.8400	32.9575	+1.004%	3,459	-3.333%
2025-09-05	32.7586	32.7950	32.5800	32.6300	-0.048%	2,953	-2.363%
2025-09-04	32.4900	32.6458	32.4900	32.6458	+0.825%	4,314	-2.410%
2025-09-03	32.2900	32.4627	32.2900	32.3787	-0.081%	5,908	-1.605%
2025-09-02	32.3100	32.5050	32.2900	32.4050	-2.070%	8,814	-1.685%
2025-08-29	33.1400	33.1400	33.0050	33.0900	-0.351%	4,649	-3.720%
2025-08-28	33.1900	33.2800	33.1900	33.2065	+0.308%	1,196	-4.058%
2025-08-27	33.0100	33.1050	32.9200	33.1046	-0.661%	23,269	-3.762%
2025-08-26	33.3500	33.4910	33.2500	33.3250	-0.040%	4,830	-4.399%
2025-08-25	33.6528	33.6528	33.3300	33.3385	-1.102%	12,943	-4.438%
2025-08-22	33.3500	33.7800	33.3300	33.7100	+1.079%	10,275	-5.491%
2025-08-21	33.3800	33.3800	33.2801	33.3500	-0.472%	2,059	-4.470%
2025-08-20	33.4000	33.5100	33.4000	33.5082	+0.009%	1,952	-4.921%
2025-08-19	33.7800	33.7800	33.5053	33.5053	-0.216%	2,745	-4.913%
2025-08-18	33.5900	33.5900	33.4400	33.5779	-0.240%	3,741	-5.119%
2025-08-15	33.6727	33.7000	33.5700	33.6587	+0.174%	5,222	-5.347%
2025-08-14	33.4900	33.6001	33.4600	33.6001	+0.325%	4,773	-5.182%
2025-08-13	33.4800	33.5400	33.4200	33.4913	+0.675%	9,188	-4.874%
2025-08-12	32.9650	33.2668	32.9650	33.2668	+0.324%	5,011	-4.232%
2025-08-11	33.2300	33.2300	33.0300	33.1594	-0.874%	8,443	-3.921%
2025-08-08	33.4500	33.5100	33.3650	33.4518	+0.125%	4,065	-4.761%
2025-08-07	33.5500	33.5500	33.3200	33.4100	+1.083%	3,332	-4.642%
2025-08-06	32.9500	33.1099	32.9350	33.0520	+0.924%	1,904	-3.609%
2025-08-05	32.8389	32.8389	32.6177	32.7494	+0.399%	5,952	-2.719%
2025-08-04	32.5700	32.6417	32.5200	32.6191	+1.270%	4,193	-2.330%
2025-08-01	32.2000	32.2488	32.0400	32.2100	-0.818%	11,012	-1.089%
2025-07-31	32.7300	32.7300	32.4200	32.4757	-1.099%	11,243	-1.899%
2025-07-30	32.9330	33.0600	32.7535	32.8366	-0.796%	6,353	-2.977%
2025-07-29	33.0800	33.2000	33.0800	33.1000	+0.503%	7,589	-3.749%
2025-07-28	33.4200	33.4200	32.8800	32.9343	-2.849%	10,933	-3.265%
2025-07-25	33.6500	33.9000	33.5700	33.9000	+0.355%	9,230	-6.020%
2025-07-24	33.7900	33.9600	33.7800	33.7800	-1.072%	5,633	-5.687%
2025-07-23	33.7000	34.1600	33.7000	34.1461	+1.837%	7,672	-6.698%
2025-07-22	33.4200	33.5741	33.3100	33.5300	-0.255%	107,360	-4.983%
2025-07-21	33.4700	33.6600	33.4700	33.6156	+0.871%	4,316	-5.225%
2025-07-18	33.6200	33.6200	33.2600	33.3253	-0.462%	8,965	-4.400%
2025-07-17	33.3210	33.4900	33.3100	33.4800	+0.420%	7,292	-4.841%
2025-07-16	33.3100	33.3400	33.1532	33.3400	+0.535%	6,188	-4.442%
2025-07-15	33.6400	33.6400	33.1500	33.1625	-1.214%	9,933	-3.930%
2025-07-14	33.4500	33.6200	33.3300	33.5700	-0.282%	22,860	-5.097%
2025-07-11	33.7700	33.7700	33.6208	33.6650	-1.044%	6,673	-5.364%
2025-07-10	34.2200	34.2200	33.9550	34.0201	-0.761%	7,193	-6.352%
2025-07-09	34.2600	34.2810	34.0900	34.2810	+1.393%	9,224	-7.065%
2025-07-08	33.6400	33.8100	33.6200	33.8100	+1.106%	14,405	-5.770%
2025-07-07	33.5000	33.5290	33.4000	33.4400	+0.251%	7,708	-4.728%
2025-07-03	33.4100	33.4750	33.3100	33.3563	-0.100%	202,000	-4.489%
2025-07-02	33.2600	33.3896	33.2000	33.3896	+0.194%	2,036	-4.584%
2025-07-01	33.4000	33.4400	33.1300	33.3250	-0.582%	15,050	-4.399%
2025-06-30	33.4100	33.5300	33.2200	33.5200	+0.299%	22,196	-4.955%
2025-06-27	33.1700	33.5900	33.1700	33.4200	+1.350%	19,516	-4.671%
2025-06-26	32.9100	33.0000	32.7600	32.9750	+1.268%	17,302	-3.384%
2025-06-25	32.7100	32.7100	32.4600	32.5622	-0.739%	6,725	-2.159%
2025-06-24	32.5100	32.8100	32.4985	32.8045	+1.834%	12,619	-2.882%
2025-06-23	31.7100	32.2138	31.7000	32.2138	+0.984%	11,363	-1.101%
2025-06-20	32.3000	32.3000	31.9000	31.9000	-1.433%	20,987	-0.128%
2025-06-18	32.3450	32.5700	32.2500	32.3639	-0.159%	19,783	-1.560%
2025-06-17	32.9400	32.9521	32.4100	32.4154	-1.831%	24,566	-1.716%
2025-06-16	33.1600	33.2600	32.9800	33.0200	+0.794%	13,032	-3.516%
2025-06-13	32.8700	33.0000	32.6600	32.7600	-1.799%	19,421	-2.750%
2025-06-12	33.3200	33.5200	33.3100	33.3601	+0.427%	33,450	-4.499%
2025-06-11	33.4200	33.4373	33.1400	33.2181	-0.126%	31,448	-4.091%
2025-06-10	33.4900	33.4900	33.1500	33.2600	-0.419%	17,477	-4.212%
2025-06-09	33.4900	33.5293	33.3500	33.4000	-0.447%	22,438	-4.613%
2025-06-06	33.6250	33.6400	33.4607	33.5500	-0.134%	12,017	-5.040%
2025-06-05	33.7300	33.8360	33.5925	33.5950	+0.164%	15,079	-5.167%
2025-06-04	33.3400	33.6099	33.3400	33.5399	+0.933%	16,681	-5.011%
2025-06-03	33.1100	33.2400	33.0900	33.2300	-0.509%	15,909	-4.125%
2025-06-02	33.1300	33.4300	33.0000	33.4000	+0.861%	13,659	-4.613%
2025-05-30	33.2400	33.2400	32.8800	33.1150	+0.239%	12,149	-3.793%
2025-05-29	33.0600	33.0600	32.8900	33.0361	+0.094%	228,481	-3.563%
2025-05-28	33.2100	33.2100	32.9800	33.0050	-1.094%	23,706	-3.472%
2025-05-27	33.5400	33.5400	33.2900	33.3700	+2.473%	33,147	-4.528%
2025-05-23	32.4300	32.6650	32.3601	32.5646	-0.976%	11,829	-2.166%
2025-05-22	32.8700	32.9700	32.7700	32.8856	-0.044%	9,570	-3.121%
2025-05-21	33.1100	33.2800	32.9000	32.9000	-0.121%	18,046	-3.164%
2025-05-20	32.9000	32.9799	32.7400	32.9400	+0.580%	22,023	-3.281%
2025-05-19	32.5300	32.8000	32.4550	32.7501	+1.577%	8,827	-2.721%
2025-05-16	32.2600	32.2700	32.0700	32.2418	-0.149%	9,926	-1.187%
2025-05-15	32.1200	32.2900	32.0000	32.2900	+1.477%	7,717	-1.334%
2025-05-14	32.1400	32.1400	31.8200	31.8200	-0.687%	6,576	+0.123%
2025-05-13	31.9100	32.1000	31.8000	32.0400	+0.775%	9,828	-0.565%
2025-05-12	31.9500	31.9500	31.5900	31.7935	-1.109%	35,497	+0.206%
2025-05-09	32.1850	32.3200	32.0900	32.1500	+0.784%	23,479	-0.905%
2025-05-08	32.1100	32.1100	31.9000	31.9000	+0.188%	160,414	-0.128%
2025-05-07	32.0000	32.0714	31.8020	31.8400	-0.919%	7,729	+0.060%
2025-05-06	32.0100	32.1666	32.0100	32.1353	+0.048%	8,197	-0.859%
2025-05-05	32.0800	32.2400	32.0800	32.1200	+1.134%	11,105	-0.812%
2025-05-02	31.7300	31.9700	31.7300	31.7600	+1.795%	8,667	+0.312%
2025-05-01	31.5000	31.5000	31.1000	31.2000	-0.351%	7,850	+2.113%
2025-04-30	31.0600	31.3100	30.9300	31.3100	+0.096%	56,819	+1.754%
2025-04-29	31.1350	31.3453	31.0200	31.2800	+0.417%	192,271	+1.851%
2025-04-28	31.0800	31.2199	30.9500	31.1500	+0.614%	16,393	+2.276%
2025-04-25	30.9100	31.1200	30.7850	30.9600	+0.552%	23,189	+2.904%
2025-04-24	30.4800	30.8402	30.4750	30.7900	+1.684%	11,059	+3.472%
2025-04-23	30.3800	30.5100	30.2500	30.2800	+1.034%	11,266	+5.215%
2025-04-22	29.5850	30.0168	29.5522	29.9700	+3.025%	38,437	+6.303%
2025-04-21	29.7600	29.7600	28.9000	29.0900	-1.122%	30,337	+9.519%
2025-04-17	29.4600	29.6100	29.3700	29.4200	+0.174%	12,477	+8.291%
2025-04-16	29.3200	29.5300	29.2004	29.3689	+0.235%	35,421	+8.479%
2025-04-15	29.2200	29.3900	29.1650	29.3000	+0.862%	15,318	+8.734%
2025-04-14	29.4500	29.4500	28.8404	29.0496	+1.042%	25,214	+9.671%
2025-04-11	28.0750	28.7750	28.0750	28.7500	+2.204%	15,660	+10.814%
2025-04-10	28.1200	28.3100	27.5000	28.1300	-1.781%	17,358	+13.257%
2025-04-09	26.5000	28.6400	26.2134	28.6400	+9.480%	24,602	+11.240%
2025-04-08	27.0200	27.1500	25.8700	26.1600	-1.059%	37,184	+21.786%
2025-04-07	26.2400	27.2700	26.0813	26.4400	-2.283%	22,818	+20.496%
2025-04-04	27.9500	27.9950	27.0578	27.0578	-6.601%	23,994	+17.745%
2025-04-03	29.4200	29.4400	28.9100	28.9700	-1.678%	14,723	+9.973%
2025-04-02	29.2450	29.4643	29.2450	29.4643	+0.355%	8,162	+8.128%
2025-04-01	29.3800	29.4815	29.2001	29.3600	+0.307%	17,618	+8.512%
2025-03-31	29.0400	29.2800	28.8712	29.2700	-0.847%	24,528	+8.846%
2025-03-28	29.5600	29.6200	29.3807	29.5200	-0.338%	15,818	+7.924%
2025-03-27	29.5000	29.7300	29.5000	29.6200	+0.169%	14,203	+7.559%
2025-03-26	30.0000	30.0626	29.5300	29.5700	-2.368%	21,677	+7.741%
2025-03-25	30.2700	30.3229	30.1200	30.2873	+1.090%	18,711	+5.190%
2025-03-24	30.1400	30.1400	29.8600	29.9608	-0.333%	46,007	+6.336%
2025-03-21	29.9100	30.0699	29.8301	30.0610	-0.691%	23,133	+5.982%
2025-03-20	30.2000	30.3377	30.0350	30.2701	-1.633%	23,953	+5.249%
2025-03-19	30.7100	30.8319	30.6000	30.7727	-0.636%	25,800	+3.530%
2025-03-18	30.9600	31.0000	30.8100	30.9698	+0.763%	23,930	+2.872%
2025-03-17	30.4400	30.7899	30.4400	30.7354	+1.070%	16,915	+3.656%
2025-03-14	30.2900	30.4372	30.2150	30.4101	+2.728%	18,959	+4.765%
2025-03-13	29.6900	29.7446	29.5017	29.6024	-1.161%	12,917	+7.623%
2025-03-12	30.0300	30.0400	29.8500	29.9501	+0.599%	16,858	+6.374%
2025-03-11	30.0300	30.0300	29.5000	29.7717	+0.157%	14,688	+7.011%
2025-03-10	30.0400	30.0400	29.5550	29.7249	-2.751%	39,168	+7.180%
2025-03-07	30.2500	30.5659	30.1600	30.5659	+0.480%	27,482	+4.231%
2025-03-06	30.4700	30.8890	30.3400	30.4200	+0.099%	57,180	+4.731%
2025-03-05	29.9600	30.4500	29.9600	30.3900	+4.397%	24,369	+4.834%
2025-03-04	28.6600	29.2300	28.3700	29.1100	-0.089%	5,206	+9.444%
2025-03-03	29.4100	29.4650	29.0370	29.1358	+2.841%	13,359	+9.347%
2025-02-28	28.3300	28.4899	28.0800	28.3308	+0.115%	3,623	+12.454%
2025-02-27	28.5900	28.5900	28.2983	28.2983	-2.048%	6,098	+12.583%
2025-02-26	28.9500	29.1200	28.8900	28.8900	+0.278%	3,008	+10.277%
2025-02-25	28.7200	28.8693	28.5630	28.8100	+1.502%	6,479	+10.583%
2025-02-24	28.5400	28.5534	28.3838	28.3838	+0.635%	10,933	+12.244%
2025-02-21	28.3700	28.3707	28.2047	28.2047	-0.893%	2,270	+12.957%
2025-02-20	28.4600	28.4610	28.3200	28.4589	+0.302%	2,917	+11.948%
2025-02-19	28.5000	28.5150	28.3100	28.3731	-1.925%	7,777	+12.286%
2025-02-18	29.0300	29.1100	28.9200	28.9300	+0.872%	154,689	+10.125%
2025-02-14	28.7400	28.7400	28.6800	28.6800	+0.489%	5,835	+11.085%
2025-02-13	28.5405	28.5405	28.5405	28.5405	+1.676%	483	+11.628%
2025-02-12	27.6918	28.1450	27.6918	28.0700	+0.935%	5,536	+13.499%
2025-02-11	27.6700	27.8100	27.6350	27.8100	+1.570%	1,208	+14.560%
2025-02-10	27.3200	27.4300	27.3200	27.3800	+0.514%	10,929	+16.359%
2025-02-07	27.5136	27.5136	27.2200	27.2399	-1.171%	1,250	+16.957%
2025-02-06	27.5500	27.5700	27.5300	27.5626	+0.965%	2,111	+15.588%
2025-02-05	27.2100	27.2992	27.2100	27.2992	+1.107%	2,376	+16.703%
2025-02-04	26.9200	27.0200	26.9200	27.0003	+1.295%	847	+17.995%
2025-02-03	26.7399	26.7399	26.6200	26.6550	-1.813%	3,765	+19.524%
2025-01-31	27.3100	27.3100	27.1472	27.1472	-0.837%	1,345	+17.357%
2025-01-30	27.4899	27.4899	27.3050	27.3764	+0.390%	475	+16.374%
2025-01-29	27.2500	27.2700	27.2499	27.2700	+0.670%	1,774	+16.828%
2025-01-28	27.0500	27.0884	27.0200	27.0884	-0.050%	1,777	+17.612%