Dark

FLIN
Franklin FTSE India ETF
stock NYSE ETF

Market Open

Aug 10, 2026 9:36:08 AM EDT

36.08USD-0.276%(-0.10)24,461

36.09Bid 36.10Ask 0.01Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

36.06USD+0.139%(+0.05)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

36.18USD-0.069%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	36.0800	36.0800	36.080000	36.0800	-0.276%	24,461	0.000%
2026-08-07	36.2700	36.2700	36.150100	36.1800	+0.472%	201,226	-0.276%
2026-08-06	36.0500	36.1250	35.950000	36.0100	-0.194%	271,874	+0.194%
2026-08-05	36.2000	36.2200	36.070000	36.0800	-0.469%	188,825	0.000%
2026-08-04	36.0900	36.2500	36.065000	36.2500	+0.919%	253,083	-0.469%
2026-08-03	35.9400	36.0550	35.900000	35.9200	+0.673%	317,092	+0.445%
2026-07-31	35.6600	35.7800	35.540000	35.6800	+0.253%	1,315,251	+1.121%
2026-07-30	35.6000	35.7100	35.540000	35.5900	+0.850%	132,534	+1.377%
2026-07-29	35.3400	35.5750	35.250000	35.2900	-0.423%	630,955	+2.239%
2026-07-28	35.1700	35.5500	35.170000	35.4400	+0.969%	253,659	+1.806%
2026-07-27	35.0000	35.1300	34.900000	35.1000	+1.710%	205,654	+2.792%
2026-07-24	34.5900	34.7950	34.495000	34.5100	+0.906%	3,560,555	+4.549%
2026-07-23	34.3600	34.4200	34.155000	34.2000	-1.327%	170,988	+5.497%
2026-07-22	34.8700	34.8900	34.635000	34.6600	-1.056%	175,667	+4.097%
2026-07-21	35.0900	35.1300	35.010000	35.0300	+0.430%	165,508	+2.997%
2026-07-20	35.1800	35.2400	34.845000	34.8800	-0.740%	277,110	+3.440%
2026-07-17	35.1900	35.2900	35.065000	35.1400	+0.429%	184,035	+2.675%
2026-07-16	34.8800	35.0400	34.830000	34.9900	-0.114%	565,446	+3.115%
2026-07-15	34.9500	35.1400	34.915000	35.0300	0.000%	300,368	+2.997%
2026-07-14	34.9600	35.0650	34.890000	35.0300	+0.057%	286,164	+2.997%
2026-07-13	35.3400	35.3400	34.975000	35.0100	-1.130%	794,572	+3.056%
2026-07-10	35.6200	35.6200	35.350000	35.4100	+0.340%	5,328,948	+1.892%
2026-07-09	35.1700	35.3650	35.140000	35.2900	+0.857%	251,004	+2.239%
2026-07-08	35.0050	35.0364	34.800100	34.9900	-1.242%	359,797	+3.115%
2026-07-07	35.7000	35.7400	35.385000	35.4300	-1.364%	680,893	+1.835%
2026-07-06	35.5900	35.9300	35.590000	35.9200	+0.729%	1,234,383	+0.445%
2026-07-02	35.5700	35.7021	35.533774	35.6600	+0.678%	237,122	+1.178%
2026-07-01	35.2900	35.5500	35.290000	35.4200	-0.422%	589,805	+1.863%
2026-06-30	35.4200	35.5850	35.405000	35.5700	+0.480%	272,083	+1.434%
2026-06-29	35.3500	35.4550	35.270000	35.4000	-0.729%	301,131	+1.921%
2026-06-26	35.5500	35.7150	35.520000	35.6600	+0.267%	116,412	+1.178%
2026-06-25	35.6800	35.6950	35.535000	35.5650	-0.350%	321,466	+1.448%
2026-06-24	35.7500	35.7750	35.595000	35.6900	+0.933%	465,504	+1.093%
2026-06-23	35.3000	35.4700	35.270000	35.3600	-1.641%	1,323,118	+2.036%
2026-06-22	35.5800	36.0000	35.580000	35.9500	+1.353%	15,456,521	+0.362%
2026-06-18	35.6300	35.6600	35.455000	35.4700	+0.997%	207,566	+1.720%
2026-06-17	35.5100	35.6000	35.050000	35.1200	-0.679%	399,458	+2.733%
2026-06-16	35.3900	35.4400	35.310000	35.3600	+0.227%	295,545	+2.036%
2026-06-15	35.3100	35.3750	35.265000	35.2800	+1.906%	343,678	+2.268%
2026-06-12	34.6600	34.7599	34.540000	34.6200	+1.110%	531,127	+4.217%
2026-06-11	33.6900	34.2400	33.590000	34.2400	+0.884%	593,146	+5.374%
2026-06-10	34.1600	34.3250	33.930000	33.9400	-0.498%	680,497	+6.305%
2026-06-09	34.3000	34.4100	33.870000	34.1100	+0.649%	419,740	+5.775%
2026-06-08	33.9800	34.0600	33.865000	33.8900	-0.236%	382,356	+6.462%
2026-06-05	34.4500	34.4700	33.855000	33.9700	-1.393%	472,322	+6.211%
2026-06-04	34.4900	34.5150	34.395000	34.4500	+1.353%	186,843	+4.731%
2026-06-03	34.3500	34.4000	33.990000	33.9900	-1.507%	431,381	+6.149%
2026-06-02	34.5200	34.7000	34.445000	34.5100	0.000%	1,007,782	+4.549%
2026-06-01	34.3700	34.5900	34.310000	34.5100	-1.202%	422,418	+4.549%
2026-05-29	35.0800	35.1200	34.890000	34.9300	+0.057%	356,286	+3.292%
2026-05-28	34.5100	34.9350	34.480000	34.9100	+0.258%	177,534	+3.351%
2026-05-27	34.9200	35.0700	34.790000	34.8200	+0.086%	147,643	+3.619%
2026-05-26	34.9100	35.0200	34.790000	34.7900	+0.346%	202,526	+3.708%
2026-05-22	34.8000	34.8500	34.620000	34.6700	+0.756%	181,969	+4.067%
2026-05-21	34.0600	34.5300	34.015000	34.4100	+0.116%	308,307	+4.853%
2026-05-20	34.0300	34.5250	33.870000	34.3700	+1.416%	474,745	+4.975%
2026-05-19	33.9000	34.0450	33.811500	33.8900	-1.109%	384,594	+6.462%
2026-05-18	34.4000	34.4301	34.060000	34.2700	-0.465%	281,126	+5.282%
2026-05-15	34.4600	34.5300	34.345000	34.4300	-0.949%	842,711	+4.792%
2026-05-14	34.5700	34.8099	34.555000	34.7600	+0.841%	445,266	+3.797%
2026-05-13	34.1900	34.5000	34.110000	34.4700	+1.174%	513,959	+4.671%
2026-05-12	34.1800	34.1800	33.915000	34.0700	-1.872%	473,538	+5.900%
2026-05-11	34.9700	35.0750	34.705000	34.7200	-2.663%	429,988	+3.917%
2026-05-08	35.7400	35.7550	35.575000	35.6700	-0.056%	221,906	+1.149%
2026-05-07	36.1100	36.1500	35.650000	35.6900	-0.502%	211,864	+1.093%
2026-05-06	35.7200	35.9400	35.630100	35.8700	+1.788%	317,881	+0.585%
2026-05-05	35.0900	35.2900	35.090000	35.2400	+1.003%	155,888	+2.384%
2026-05-04	35.0000	35.1498	34.760000	34.8900	-0.937%	389,254	+3.411%
2026-05-01	35.2600	35.4251	35.210100	35.2200	-0.424%	133,920	+2.442%
2026-04-30	35.1500	35.4200	35.070000	35.3700	+0.769%	169,454	+2.007%
2026-04-29	35.1500	35.2100	35.010000	35.1000	-0.341%	114,148	+2.792%
2026-04-28	35.0300	35.2300	34.970100	35.2200	-0.227%	245,104	+2.442%
2026-04-27	35.3600	35.4400	35.275000	35.3000	-0.170%	201,937	+2.210%
2026-04-24	35.2600	35.4000	35.130000	35.3600	+0.170%	298,941	+2.036%
2026-04-23	35.4800	35.6000	35.100000	35.3000	-1.093%	328,471	+2.210%
2026-04-22	35.6900	35.8200	35.590000	35.6900	+0.309%	324,692	+1.093%
2026-04-21	35.9800	36.0455	35.540000	35.5800	-1.249%	257,990	+1.405%
2026-04-20	35.9900	36.1450	35.910000	36.0300	-1.638%	218,157	+0.139%
2026-04-17	36.5200	36.8800	36.470000	36.6300	+2.634%	821,126	-1.502%
2026-04-16	35.4700	35.7200	35.440000	35.6900	+0.281%	250,153	+1.093%
2026-04-15	35.5100	35.6300	35.410000	35.5900	+0.169%	331,044	+1.377%
2026-04-14	35.4900	35.6500	35.490000	35.5300	+0.709%	243,040	+1.548%
2026-04-13	34.8300	35.2800	34.830000	35.2800	+0.170%	359,831	+2.268%
2026-04-10	35.3400	35.4200	35.145000	35.2200	+0.629%	184,457	+2.442%
2026-04-09	35.0000	35.2700	34.880000	35.0000	-0.455%	364,078	+3.086%
2026-04-08	35.5100	35.6050	34.975000	35.1600	+4.085%	728,413	+2.617%
2026-04-07	33.7500	33.8050	33.515000	33.7800	+0.297%	283,109	+6.809%
2026-04-06	33.5600	33.7600	33.530000	33.6800	+1.324%	666,848	+7.126%
2026-04-02	33.0000	33.4000	32.950000	33.2400	+0.090%	615,020	+8.544%
2026-04-01	32.9700	33.3800	32.970000	33.2100	-0.030%	893,272	+8.642%
2026-03-31	32.5500	33.2400	32.535000	33.2200	+2.721%	777,213	+8.609%
2026-03-30	32.3900	32.5200	32.200000	32.3400	-0.949%	755,404	+11.565%
2026-03-27	32.8200	32.8700	32.580000	32.6500	-1.805%	825,684	+10.505%
2026-03-26	33.5100	33.7200	33.205000	33.2500	-1.627%	960,358	+8.511%
2026-03-25	33.8200	33.8900	33.670000	33.8000	+2.704%	1,279,993	+6.746%
2026-03-24	33.0300	33.2000	32.830000	32.9100	-3.120%	975,887	+9.632%
2026-03-23	33.9200	34.3950	33.800000	33.9700	+2.196%	4,555,367	+6.211%
2026-03-20	33.8200	33.8200	33.205000	33.2400	-1.976%	2,298,808	+8.544%
2026-03-19	33.7000	34.0050	33.600000	33.9100	-0.265%	366,726	+6.399%
2026-03-18	34.3300	34.4600	33.980000	34.0000	-1.563%	566,244	+6.118%
2026-03-17	34.6600	34.7200	34.510000	34.5400	-0.231%	417,498	+4.459%
2026-03-16	34.5600	34.6900	34.470000	34.6200	+1.139%	723,358	+4.217%
2026-03-13	34.4600	34.5900	34.170000	34.2300	-1.155%	2,053,064	+5.405%
2026-03-12	34.9500	34.9600	34.565000	34.6300	-1.395%	1,239,544	+4.187%
2026-03-11	35.2700	35.3900	35.085000	35.1200	-1.348%	1,039,781	+2.733%
2026-03-10	35.6600	35.9700	35.525000	35.6000	+0.112%	1,343,147	+1.348%
2026-03-09	35.1600	35.7200	34.950000	35.5600	-0.196%	5,988,139	+1.462%
2026-03-06	35.6900	35.7600	35.520000	35.6300	-0.752%	498,976	+1.263%
2026-03-05	35.9900	36.0500	35.470000	35.9000	+0.084%	546,324	+0.501%
2026-03-04	35.8800	35.8900	35.610000	35.8700	+0.084%	983,907	+0.585%
2026-03-03	35.5000	35.9100	35.025000	35.8400	-1.484%	3,179,462	+0.670%
2026-03-02	36.3300	36.5500	36.300000	36.3800	-2.388%	334,397	-0.825%
2026-02-27	37.2000	37.2851	37.085000	37.2700	-0.481%	374,353	-3.193%
2026-02-26	37.6100	37.6595	37.365000	37.4500	-0.372%	584,487	-3.658%
2026-02-25	37.6200	37.6600	37.455000	37.5900	+0.267%	358,707	-4.017%
2026-02-24	37.4900	37.6700	37.455000	37.4900	+0.080%	5,472,686	-3.761%
2026-02-23	37.7000	37.7600	37.425000	37.4600	-1.628%	672,889	-3.684%
2026-02-20	37.4700	38.1000	37.470000	38.0800	+2.283%	911,480	-5.252%
2026-02-19	37.2000	37.2700	37.080000	37.2300	-1.846%	994,401	-3.089%
2026-02-18	37.9300	37.9600	37.780000	37.9300	-0.132%	4,151,403	-4.877%
2026-02-17	37.8100	37.9900	37.739900	37.9800	+0.769%	684,509	-5.003%
2026-02-13	37.5800	37.7300	37.470000	37.6900	-0.502%	388,597	-4.272%
2026-02-12	38.0900	38.1350	37.860000	37.8800	-0.838%	572,347	-4.752%
2026-02-11	38.2500	38.2700	38.060000	38.2000	-0.443%	503,074	-5.550%
2026-02-10	38.2700	38.3700	38.240000	38.3700	+0.524%	510,923	-5.968%
2026-02-09	38.0700	38.2100	38.070000	38.1700	+0.395%	288,262	-5.476%
2026-02-06	37.8600	38.0400	37.810000	38.0200	+0.582%	297,771	-5.103%
2026-02-05	37.9100	37.9600	37.770000	37.8000	-0.891%	223,226	-4.550%
2026-02-04	38.0600	38.1500	37.940000	38.1400	+0.421%	630,331	-5.401%
2026-02-03	38.2900	38.2900	37.839000	37.9800	-0.026%	926,742	-5.003%
2026-02-02	36.5600	38.1100	36.550000	37.9900	+2.565%	2,062,337	-5.028%
2026-01-30	36.9400	37.1200	36.790000	37.0400	+0.298%	3,336,163	-2.592%
2026-01-29	37.0000	37.0250	36.670000	36.9300	+0.408%	3,155,770	-2.302%
2026-01-28	36.7450	36.8600	36.650000	36.7800	-0.487%	488,634	-1.903%
2026-01-27	36.9100	36.9850	36.875800	36.9600	+0.489%	559,133	-2.381%
2026-01-26	36.6400	36.8600	36.640000	36.7800	+0.519%	280,710	-1.903%
2026-01-23	36.4900	36.6299	36.400000	36.5900	-1.162%	505,782	-1.394%
2026-01-22	36.9900	37.0900	36.930000	37.0200	+0.461%	210,814	-2.539%
2026-01-21	36.7100	36.8800	36.680000	36.8500	-0.405%	664,156	-2.090%
2026-01-20	37.0900	37.1500	36.950000	37.0000	-2.116%	695,189	-2.486%
2026-01-16	37.8000	37.8365	37.690000	37.8000	-0.683%	526,887	-4.550%
2026-01-15	38.0500	38.1200	38.000000	38.0600	-0.184%	887,987	-5.202%
2026-01-14	37.9600	38.1600	37.900000	38.1300	+0.527%	1,826,480	-5.376%
2026-01-13	38.0300	38.0300	37.920000	37.9300	-0.759%	938,007	-4.877%
2026-01-12	37.9200	38.3000	37.910000	38.2200	+0.791%	5,157,653	-5.599%
2026-01-09	38.0000	38.0600	37.800000	37.9200	-0.915%	224,767	-4.852%
2026-01-08	38.2700	38.2950	38.175000	38.2700	-1.060%	1,422,720	-5.722%
2026-01-07	38.7700	38.7900	38.630000	38.6800	+0.389%	177,193	-6.722%
2026-01-06	38.6300	38.7199	38.510000	38.5300	-0.516%	392,543	-6.359%
2026-01-05	38.7500	38.7700	38.500000	38.7300	-0.692%	1,541,431	-6.842%
2026-01-02	38.8500	39.0000	38.830000	39.0000	+1.062%	396,622	-7.487%
2025-12-31	38.5000	38.6550	38.500000	38.5900	+0.757%	176,691	-6.504%
2025-12-30	38.2700	38.3900	38.240000	38.3000	+0.367%	790,542	-5.796%
2025-12-29	38.2600	38.2800	38.105000	38.1600	-0.780%	1,782,672	-5.451%
2025-12-26	38.4600	38.5373	38.400000	38.4600	-0.233%	146,652	-6.188%
2025-12-24	38.6000	38.6800	38.530000	38.5500	-0.772%	64,631	-6.407%
2025-12-23	38.6500	38.8700	38.630000	38.8500	+0.310%	1,007,949	-7.130%
2025-12-22	38.6900	38.7900	38.670000	38.7300	+0.129%	1,150,505	-6.842%
2025-12-19	38.5000	38.9000	38.470000	38.6800	+1.469%	620,170	-6.722%
2025-12-18	38.1400	38.2800	38.120000	38.1200	+0.448%	224,900	-5.352%
2025-12-17	38.0400	38.0806	37.940000	37.9500	-0.053%	272,727	-4.928%
2025-12-16	37.8400	37.9700	37.830000	37.9700	-0.315%	3,957,995	-4.978%
2025-12-15	38.1500	38.1700	38.060000	38.0900	+0.369%	1,262,753	-5.277%
2025-12-12	38.3000	38.3399	37.950000	37.9500	-0.940%	303,513	-4.928%
2025-12-11	38.2400	38.4700	38.110000	38.3100	-0.078%	1,112,713	-5.821%
2025-12-10	38.1700	38.3500	38.130000	38.3400	+0.393%	620,397	-5.895%
2025-12-09	38.1300	38.2500	38.130000	38.1900	+0.474%	103,432	-5.525%
2025-12-08	38.2800	38.2800	37.950000	38.0100	-1.656%	375,042	-5.078%
2025-12-05	38.6500	38.7250	38.610000	38.6500	+0.285%	144,401	-6.649%
2025-12-04	38.5100	38.6000	38.440000	38.5400	+0.679%	386,981	-6.383%
2025-12-03	38.3200	38.3600	38.210000	38.2800	-0.803%	331,167	-5.747%
2025-12-02	38.6300	38.6890	38.530000	38.5900	-0.873%	311,848	-6.504%
2025-12-01	38.9600	38.9925	38.900000	38.9300	-0.689%	143,816	-7.321%
2025-11-28	39.0400	39.2750	39.040000	39.2000	+0.230%	798,911	-7.959%
2025-11-26	39.0100	39.1700	39.010000	39.1100	+0.566%	447,570	-7.747%
2025-11-25	38.6900	38.9100	38.654700	38.8900	+0.180%	1,377,848	-7.226%
2025-11-24	38.6800	38.8451	38.650000	38.8200	+0.232%	136,446	-7.058%
2025-11-21	38.6100	38.8050	38.535000	38.7300	-1.123%	246,583	-6.842%
2025-11-20	39.3300	39.4300	39.110000	39.1700	-0.102%	202,190	-7.889%
2025-11-19	39.1900	39.4100	39.180000	39.2100	+0.230%	153,479	-7.983%
2025-11-18	39.0100	39.1800	38.920000	39.1200	-0.077%	196,890	-7.771%
2025-11-17	39.1900	39.2800	39.080000	39.1500	+0.179%	85,935	-7.842%
2025-11-14	38.9600	39.1799	38.850900	39.0800	+0.722%	99,563	-7.677%
2025-11-13	38.9300	39.0000	38.775000	38.8000	-0.538%	135,767	-7.010%
2025-11-12	39.0200	39.0700	39.010000	39.0100	-0.535%	85,589	-7.511%
2025-11-11	38.9500	39.2499	38.950000	39.2200	+1.291%	139,784	-8.006%
2025-11-10	38.6200	38.7690	38.580000	38.7200	+0.598%	121,028	-6.818%
2025-11-07	38.3700	38.4900	38.298600	38.4900	+0.313%	252,513	-6.261%
2025-11-06	38.5300	38.5300	38.260200	38.3700	-1.159%	156,169	-5.968%
2025-11-05	38.6700	38.9100	38.650100	38.8200	+0.544%	115,936	-7.058%
2025-11-04	38.6000	38.7500	38.580000	38.6100	-0.567%	92,544	-6.553%
2025-11-03	38.9200	38.9534	38.720000	38.8300	+0.232%	257,821	-7.082%
2025-10-31	38.9200	38.9800	38.630000	38.7400	-0.616%	283,009	-6.866%
2025-10-30	39.0100	39.1100	38.910000	38.9800	-0.663%	170,486	-7.440%
2025-10-29	39.3200	39.4050	39.132100	39.2400	+0.077%	165,427	-8.053%
2025-10-28	39.1600	39.2692	39.110000	39.2100	-0.254%	335,723	-7.983%
2025-10-27	39.3400	39.3400	39.260000	39.3100	+0.537%	148,390	-8.217%
2025-10-24	39.1200	39.2400	39.040000	39.1000	-0.560%	143,922	-7.724%
2025-10-23	39.2800	39.3893	39.215800	39.3200	-1.007%	562,261	-8.240%
2025-10-22	39.7000	39.8500	39.586900	39.7200	+1.612%	347,394	-9.164%
2025-10-21	39.0800	39.1750	39.020000	39.0900	-0.484%	259,698	-7.700%
2025-10-20	39.1400	39.3800	39.095000	39.2800	+0.692%	3,141,875	-8.147%
2025-10-17	38.9000	39.0900	38.900000	39.0100	+0.567%	156,584	-7.511%
2025-10-16	38.8400	38.9200	38.680000	38.7900	+0.570%	117,939	-6.986%
2025-10-15	38.4600	38.6100	38.400000	38.5700	+1.929%	177,351	-6.456%
2025-10-14	37.7900	37.9436	37.690000	37.8400	-0.342%	107,586	-4.651%
2025-10-13	37.9800	38.0500	37.900700	37.9700	+0.317%	138,095	-4.978%
2025-10-10	38.1500	38.2450	37.810000	37.8500	-0.026%	176,265	-4.676%
2025-10-09	37.9400	37.9500	37.800000	37.8600	+0.291%	115,037	-4.702%
2025-10-08	37.7300	37.7693	37.660000	37.7500	-0.369%	86,420	-4.424%
2025-10-07	37.9600	37.9600	37.850000	37.8900	+0.159%	205,712	-4.777%
2025-10-06	37.7100	37.8900	37.710000	37.8300	+0.773%	201,217	-4.626%
2025-10-03	37.5900	37.6571	37.520000	37.5400	+0.187%	322,729	-3.889%
2025-10-02	37.6400	37.6400	37.365000	37.4700	-0.160%	127,286	-3.710%
2025-10-01	37.5600	37.7100	37.510000	37.5300	+0.644%	257,639	-3.864%
2025-09-30	37.2900	37.3150	37.230000	37.2900	-0.080%	222,049	-3.245%
2025-09-29	37.3300	37.4300	37.260000	37.3200	-0.080%	847,681	-3.323%
2025-09-26	37.3100	37.4300	37.240000	37.3500	-0.691%	194,286	-3.400%
2025-09-25	37.6100	37.6626	37.490000	37.6100	-0.318%	267,856	-4.068%
2025-09-24	37.9100	37.9100	37.720000	37.7300	-0.737%	221,834	-4.373%
2025-09-23	38.1900	38.1900	37.950000	38.0100	-0.835%	172,856	-5.078%
2025-09-22	38.5000	38.5000	38.310000	38.3300	-0.905%	1,893,333	-5.870%
2025-09-19	38.7400	38.7524	38.605000	38.6800	+0.285%	101,370	-6.722%
2025-09-18	38.6000	38.6500	38.500000	38.5700	-0.439%	147,235	-6.456%
2025-09-17	38.7600	39.0400	38.730000	38.7400	+0.233%	232,030	-6.866%
2025-09-16	38.5100	38.6500	38.510000	38.6500	+0.782%	229,077	-6.649%
2025-09-15	38.3000	38.3500	38.285000	38.3500	+0.445%	216,281	-5.919%
2025-09-12	38.2800	38.2900	38.160000	38.1800	-0.079%	97,204	-5.500%
2025-09-11	38.0900	38.2400	38.090000	38.2100	+0.026%	135,584	-5.574%
2025-09-10	38.1100	38.2600	38.060000	38.2000	+1.058%	186,927	-5.550%
2025-09-09	37.9500	37.9800	37.800000	37.8000	-0.343%	384,853	-4.550%
2025-09-08	37.9000	38.0172	37.899200	37.9300	+0.610%	658,575	-4.877%
2025-09-05	37.8300	37.8800	37.660000	37.7000	-0.265%	325,874	-4.297%
2025-09-04	37.7900	37.8050	37.680000	37.8000	-0.106%	330,468	-4.550%
2025-09-03	37.8100	37.8450	37.740000	37.8400	+0.799%	107,017	-4.651%
2025-09-02	37.4000	37.6500	37.390000	37.5400	+0.697%	446,313	-3.889%
2025-08-29	37.3200	37.3200	37.170000	37.2800	-1.166%	310,887	-3.219%
2025-08-28	37.6500	37.7200	37.600000	37.7200	-0.291%	217,523	-4.348%
2025-08-27	37.6000	37.8300	37.580000	37.8300	+0.185%	1,052,225	-4.626%
2025-08-26	37.7600	37.8100	37.670000	37.7600	-1.048%	894,575	-4.449%
2025-08-25	38.3700	38.4600	38.150000	38.1600	-1.037%	831,132	-5.451%
2025-08-22	38.2700	38.5700	38.203000	38.5600	+0.260%	1,624,925	-6.432%
2025-08-21	38.5300	38.5600	38.330000	38.4600	-0.646%	2,348,408	-6.188%
2025-08-20	38.7100	38.7300	38.580000	38.7100	+0.389%	1,100,063	-6.794%
2025-08-19	38.5200	38.6300	38.490000	38.5600	+0.443%	940,177	-6.432%
2025-08-18	38.1900	38.4200	38.140000	38.3900	+1.776%	1,061,300	-6.017%
2025-08-15	37.6100	37.7791	37.610000	37.7200	+0.346%	318,742	-4.348%
2025-08-14	37.5600	37.6000	37.450000	37.5900	-0.556%	137,329	-4.017%
2025-08-13	37.6800	37.8800	37.680000	37.8000	+0.478%	353,190	-4.550%
2025-08-12	37.4600	37.6200	37.424400	37.6200	+0.561%	111,433	-4.094%
2025-08-11	37.5000	37.5234	37.370500	37.4100	+0.295%	188,995	-3.555%
2025-08-08	37.3000	37.3900	37.280000	37.3000	-1.008%	122,845	-3.271%
2025-08-07	37.8000	37.8300	37.645000	37.6800	+0.560%	289,421	-4.246%
2025-08-06	37.5800	37.6400	37.320000	37.4700	-0.372%	214,685	-3.710%
2025-08-05	37.7100	37.7774	37.510000	37.6100	+0.027%	165,200	-4.068%
2025-08-04	37.9200	37.9600	37.580000	37.6000	-0.555%	467,840	-4.043%
2025-08-01	37.7800	37.8900	37.680700	37.8100	+0.185%	136,046	-4.576%
2025-07-31	37.9000	37.9199	37.722800	37.7400	+0.027%	391,751	-4.399%
2025-07-30	37.9200	37.9499	37.730000	37.7300	-1.642%	282,817	-4.373%
2025-07-29	38.3500	38.3900	38.218019	38.3600	+0.630%	252,636	-5.944%
2025-07-28	38.3200	38.3200	38.100000	38.1200	-0.987%	447,459	-5.352%
2025-07-25	38.5200	38.5819	38.380000	38.5000	-0.696%	286,922	-6.286%
2025-07-24	38.9800	38.9900	38.730000	38.7700	-0.971%	213,286	-6.938%
2025-07-23	39.1400	39.2700	39.120000	39.1500	+0.051%	225,139	-7.842%
2025-07-22	39.0600	39.1300	39.000000	39.1300	-0.179%	154,938	-7.795%
2025-07-21	39.1900	39.3700	39.143600	39.2000	+0.281%	280,853	-7.959%
2025-07-18	39.2000	39.2250	39.040000	39.0900	-0.812%	130,423	-7.700%
2025-07-17	39.2100	39.4500	39.210000	39.4100	-0.530%	201,334	-8.450%
2025-07-16	39.4500	39.6200	39.375000	39.6200	+0.712%	236,936	-8.935%
2025-07-15	39.5500	39.5500	39.310000	39.3400	+0.153%	270,814	-8.287%
2025-07-14	39.2900	39.3700	39.250000	39.2800	0.000%	236,024	-8.147%
2025-07-11	39.3400	39.4000	39.260000	39.2800	-0.758%	388,912	-8.147%
2025-07-10	39.5700	39.6000	39.472400	39.5800	-0.678%	123,750	-8.843%
2025-07-09	39.7700	39.8600	39.712300	39.8500	+0.126%	155,042	-9.460%
2025-07-08	39.8600	39.8600	39.735000	39.8000	+0.454%	161,962	-9.347%
2025-07-07	39.7500	39.7943	39.540000	39.6200	-0.627%	296,486	-8.935%
2025-07-03	39.8800	39.9900	39.870000	39.8700	0.000%	1,020,606	-9.506%
2025-07-02	39.7500	39.8700	39.720000	39.8700	-0.275%	126,948	-9.506%
2025-07-01	39.9000	39.9950	39.900000	39.9800	+0.377%	211,006	-9.755%
2025-06-30	39.8300	39.9000	39.730300	39.8300	-0.375%	778,103	-9.415%
2025-06-27	40.0100	40.0850	39.920000	39.9800	+0.276%	1,223,626	-9.755%
2025-06-26	39.7500	39.9000	39.750000	39.8700	+1.425%	230,671	-9.506%
2025-06-25	39.2900	39.3900	39.240000	39.3100	+0.357%	1,434,954	-8.217%
2025-06-24	39.0200	39.2400	39.020000	39.1700	+0.954%	693,808	-7.889%
2025-06-23	38.4800	38.8300	38.480000	38.8000	+0.622%	245,177	-7.010%
2025-06-20	38.6900	38.7680	38.510000	38.5600	+0.052%	484,818	-6.432%
2025-06-18	38.5600	38.6295	38.455000	38.5400	0.000%	124,419	-6.383%
2025-06-17	38.8100	38.8400	38.530000	38.5400	-1.357%	378,120	-6.383%
2025-06-16	39.0800	39.3360	39.070000	39.0700	+0.852%	134,770	-7.653%
2025-06-13	38.6900	39.0069	38.680000	38.7400	-1.400%	262,017	-6.866%
2025-06-12	39.2200	39.2900	39.140000	39.2900	-0.958%	187,826	-8.170%
2025-06-11	39.7200	39.7200	39.610000	39.6700	+0.050%	390,464	-9.050%
2025-06-10	39.6400	39.6799	39.530000	39.6500	+0.202%	152,760	-9.004%
2025-06-09	39.4800	39.6400	39.450000	39.5700	+0.585%	281,158	-8.820%
2025-06-06	39.2800	39.3900	39.280000	39.3400	+1.340%	162,400	-8.287%
2025-06-05	38.8800	38.9700	38.800000	38.8200	+0.336%	103,723	-7.058%
2025-06-04	38.7700	38.8200	38.650000	38.6900	+0.026%	205,124	-6.746%
2025-06-03	38.6800	38.7699	38.630000	38.6800	-0.973%	145,226	-6.722%
2025-06-02	38.9700	39.0850	38.880500	39.0600	+0.334%	153,006	-7.629%
2025-05-30	38.9800	38.9800	38.720000	38.9300	-0.460%	113,681	-7.321%
2025-05-29	39.0800	39.1400	38.931900	39.1100	+0.540%	802,696	-7.747%
2025-05-28	38.9000	38.9200	38.790000	38.9000	-0.410%	93,693	-7.249%
2025-05-27	39.0600	39.0600	38.920000	39.0600	+0.051%	218,328	-7.629%
2025-05-23	38.8300	39.1199	38.785000	39.0400	+1.534%	263,522	-7.582%
2025-05-22	38.4900	38.5486	38.390000	38.4500	-0.543%	495,624	-6.164%
2025-05-21	38.8000	38.9200	38.640000	38.6600	-0.103%	228,016	-6.674%
2025-05-20	38.7400	38.7800	38.650000	38.7000	-1.502%	222,611	-6.770%
2025-05-19	39.1100	39.2900	39.100000	39.2900	+0.255%	131,803	-8.170%
2025-05-16	39.0800	39.2000	39.010000	39.1900	-0.076%	438,110	-7.936%
2025-05-15	39.0300	39.2500	39.030000	39.2200	+1.422%	316,940	-8.006%
2025-05-14	38.6800	38.7700	38.635000	38.6700	-0.206%	191,636	-6.698%
2025-05-13	38.5000	38.8394	38.440000	38.7500	-0.283%	262,161	-6.890%
2025-05-12	38.9200	38.9500	38.705000	38.8600	+3.876%	499,424	-7.154%
2025-05-09	37.6900	37.7095	37.320000	37.4100	+1.547%	300,774	-3.555%
2025-05-08	37.5000	37.5000	36.620000	36.8400	-3.180%	2,145,655	-2.063%
2025-05-07	38.2800	38.3300	38.030000	38.0500	-0.756%	240,257	-5.177%
2025-05-06	38.5000	38.5250	38.340000	38.3400	-1.236%	264,661	-5.895%
2025-05-05	38.9200	38.9600	38.780000	38.8200	+0.884%	365,331	-7.058%
2025-05-02	38.5800	38.6300	38.410000	38.4800	+0.601%	219,925	-6.237%
2025-05-01	38.3400	38.3700	38.210000	38.2500	-0.078%	203,438	-5.673%
2025-04-30	38.1600	38.3300	38.051600	38.2800	+0.078%	1,618,555	-5.747%
2025-04-29	38.1200	38.2800	38.120000	38.2500	+0.420%	394,569	-5.673%
2025-04-28	38.3000	38.3400	37.970000	38.0900	+0.794%	346,655	-5.277%
2025-04-25	37.6100	37.8000	37.590000	37.7900	-1.640%	383,393	-4.525%
2025-04-24	38.1500	38.4800	38.130000	38.4200	+1.105%	372,229	-6.091%
2025-04-23	38.3000	38.3100	38.000000	38.0000	-0.680%	458,577	-5.053%
2025-04-22	38.2400	38.4000	38.130000	38.2600	+0.684%	2,219,031	-5.698%
2025-04-21	38.0000	38.0700	37.755000	38.0000	+1.577%	635,919	-5.053%
2025-04-17	37.3500	37.6000	37.291100	37.4100	+2.018%	211,339	-3.555%
2025-04-16	36.8500	36.9399	36.550000	36.6700	+0.301%	171,451	-1.609%
2025-04-15	36.6500	36.8450	36.530000	36.5600	+0.164%	924,583	-1.313%
2025-04-14	36.6100	36.6755	36.366300	36.5000	+0.912%	281,530	-1.151%
2025-04-11	35.8700	36.2300	35.750000	36.1700	+0.194%	299,394	-0.249%
2025-04-10	36.1500	36.1900	35.540000	36.1000	-0.933%	905,787	-0.055%
2025-04-09	34.9800	36.6601	34.750000	36.4400	+3.759%	289,866	-0.988%
2025-04-08	35.9000	35.9000	34.845500	35.1200	+0.314%	802,279	+2.733%
2025-04-07	35.0000	35.7150	34.741600	35.0100	-0.427%	675,282	+3.056%
2025-04-04	35.4800	35.6509	35.050000	35.1600	-4.170%	427,724	+2.617%
2025-04-03	36.5600	36.7600	36.560000	36.6900	-0.461%	1,171,071	-1.663%
2025-04-02	36.6500	36.9600	36.650000	36.8600	+0.821%	413,831	-2.116%
2025-04-01	36.4300	36.5951	36.360000	36.5600	-0.760%	357,204	-1.313%
2025-03-31	36.5100	36.8600	36.510000	36.8400	+0.409%	325,422	-2.063%
2025-03-28	36.9900	37.0350	36.660000	36.6900	-0.838%	307,413	-1.663%
2025-03-27	36.8600	37.0800	36.860000	37.0000	+0.817%	217,133	-2.486%
2025-03-26	36.8500	36.9200	36.700000	36.7000	-1.344%	177,223	-1.689%
2025-03-25	37.2600	37.2600	37.050000	37.2000	-0.402%	335,863	-3.011%
2025-03-24	37.2500	37.3500	37.208000	37.3500	+1.439%	270,961	-3.400%
2025-03-21	36.7400	36.8900	36.740000	36.8200	+1.488%	945,569	-2.010%
2025-03-20	36.1200	36.3050	36.099900	36.2800	+0.387%	356,953	-0.551%
2025-03-19	36.0000	36.2400	35.980000	36.1400	+1.488%	582,733	-0.166%
2025-03-18	35.6000	35.6674	35.530000	35.6100	+0.764%	216,207	+1.320%
2025-03-17	35.1600	35.3500	34.960000	35.3400	+1.000%	322,819	+2.094%
2025-03-14	34.8700	34.9900	34.850000	34.9900	+0.923%	528,016	+3.115%
2025-03-13	34.6300	34.7750	34.550000	34.6700	-0.288%	363,734	+4.067%
2025-03-12	34.8000	34.8593	34.690000	34.7700	-0.029%	115,903	+3.768%
2025-03-11	34.7900	34.9800	34.693600	34.7800	+0.433%	419,255	+3.738%
2025-03-10	34.6200	34.6799	34.440000	34.6300	-1.198%	276,815	+4.187%
2025-03-07	34.9700	35.0800	34.800000	35.0500	+0.372%	212,494	+2.939%
2025-03-06	34.9500	35.1300	34.912600	34.9200	+0.057%	241,228	+3.322%
2025-03-05	34.6600	34.9500	34.655000	34.9000	+2.647%	507,529	+3.381%
2025-03-04	34.0100	34.2000	33.860000	34.0000	-0.088%	255,593	+6.118%
2025-03-03	34.2500	34.3700	33.930000	34.0300	-0.700%	239,977	+6.024%
2025-02-28	34.0300	34.2700	33.870000	34.2700	-0.753%	337,895	+5.282%
2025-02-27	34.6300	34.6700	34.510000	34.5300	-1.117%	198,289	+4.489%
2025-02-26	34.9000	35.0400	34.890000	34.9200	-0.371%	222,567	+3.322%
2025-02-25	34.9000	35.0500	34.860000	35.0500	-0.057%	245,749	+2.939%
2025-02-24	35.0550	35.0800	34.970000	35.0700	-0.142%	226,148	+2.880%
2025-02-21	35.4100	35.4400	35.085000	35.1200	-1.570%	1,079,362	+2.733%
2025-02-20	35.7400	35.8000	35.555000	35.6800	+0.422%	2,224,178	+1.121%
2025-02-19	35.4100	35.5300	35.410000	35.5300	+0.254%	233,897	+1.548%