Dark

FLJH
Franklin FTSE Japan Hedged ETF
stock NYSE ETF

Market Open

Aug 10, 2026 9:35:51 AM EDT

46.10USD+0.315%(+0.14)3,346

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

45.31USD-0.225%(-0.10)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

45.95USD+0.022%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	46.0800	46.100000	46.0500	46.1000	+0.326%	3,346	0.000%
2026-08-07	45.8600	45.979700	45.6350	45.9503	+1.185%	16,828	+0.326%
2026-08-06	45.2800	45.690000	45.2800	45.4122	+0.381%	14,189	+1.515%
2026-08-05	45.5900	45.590000	45.2400	45.2400	+0.705%	11,817	+1.901%
2026-08-04	44.2800	44.929000	44.2800	44.9231	+2.052%	26,095	+2.620%
2026-08-03	43.4000	44.040000	43.2104	44.0200	-0.294%	536,889	+4.725%
2026-07-31	44.4600	44.460000	43.7200	44.1500	-1.208%	17,458	+4.417%
2026-07-30	44.4600	44.760000	44.0000	44.6900	+1.384%	18,611	+3.155%
2026-07-29	44.4500	44.780000	44.0500	44.0800	-0.631%	21,778	+4.583%
2026-07-28	44.3000	44.580100	44.2400	44.3600	-1.771%	23,174	+3.922%
2026-07-27	45.5000	45.550000	44.9000	45.1600	+0.066%	18,635	+2.081%
2026-07-24	45.1200	45.269000	44.9950	45.1300	+0.764%	10,448	+2.149%
2026-07-23	45.0900	45.090000	44.7400	44.7880	-0.955%	8,705	+2.929%
2026-07-22	45.0600	45.320000	45.0600	45.2197	-0.423%	6,641	+1.947%
2026-07-21	45.0900	45.515000	45.0900	45.4120	+2.427%	16,553	+1.515%
2026-07-20	44.4400	44.640000	44.0901	44.3361	+0.195%	18,710	+3.978%
2026-07-17	43.9000	44.369900	43.6000	44.2500	-1.715%	39,559	+4.181%
2026-07-16	45.0500	45.315000	44.9301	45.0222	-1.548%	33,047	+2.394%
2026-07-15	45.9200	45.920000	45.4750	45.7300	-0.414%	21,925	+0.809%
2026-07-14	45.8800	46.199900	45.8500	45.9202	+1.154%	14,118	+0.392%
2026-07-13	45.6600	45.710000	45.3964	45.3964	-1.739%	19,660	+1.550%
2026-07-10	45.9250	46.200000	45.8000	46.2000	+1.091%	13,587	-0.216%
2026-07-09	45.5200	45.740000	45.3500	45.7015	+0.842%	23,199	+0.872%
2026-07-08	45.0500	45.320000	44.8100	45.3200	-0.461%	25,083	+1.721%
2026-07-07	45.8800	45.938100	45.4750	45.5300	-2.128%	38,832	+1.252%
2026-07-06	46.4000	46.625000	46.2900	46.5200	+2.665%	45,539	-0.903%
2026-07-02	45.6400	45.860000	44.9600	45.3126	-0.927%	37,823	+1.738%
2026-07-01	45.7800	45.949200	45.7199	45.7364	+0.233%	23,617	+0.795%
2026-06-30	45.4100	45.710000	45.3700	45.6300	+0.458%	22,731	+1.030%
2026-06-29	45.3300	45.430000	44.9350	45.4220	+0.358%	52,109	+1.493%
2026-06-26	45.1600	45.490000	45.0500	45.2600	-0.995%	26,326	+1.856%
2026-06-25	45.9900	46.000000	45.5750	45.7148	+0.693%	19,834	+0.843%
2026-06-24	45.2900	45.570000	45.1100	45.4000	+0.199%	24,066	+1.542%
2026-06-23	45.1600	45.595000	45.1100	45.3100	-4.004%	39,145	+1.744%
2026-06-22	47.2000	47.500000	47.0537	47.2000	+0.726%	33,994	-2.331%
2026-06-18	46.7400	46.890000	46.5050	46.8600	+1.892%	23,863	-1.622%
2026-06-17	46.1800	46.410000	45.9720	45.9900	+0.613%	19,102	+0.239%
2026-06-16	45.8700	45.968500	45.7000	45.7100	+0.044%	20,323	+0.853%
2026-06-15	45.6100	45.690000	45.3300	45.6900	+2.055%	60,698	+0.897%
2026-06-12	44.6900	44.860000	44.4208	44.7700	+0.817%	16,151	+2.971%
2026-06-11	43.7000	44.480000	43.5301	44.4070	+2.226%	14,031	+3.812%
2026-06-10	43.6000	43.923900	43.3300	43.4400	-1.625%	16,904	+6.123%
2026-06-09	44.6200	44.789900	43.7000	44.1576	-0.680%	16,734	+4.399%
2026-06-08	44.3900	44.500000	44.3700	44.4600	+1.137%	16,732	+3.689%
2026-06-05	45.0200	45.020000	43.9000	43.9600	-3.086%	34,932	+4.868%
2026-06-04	45.2300	45.420000	45.1350	45.3600	+0.088%	25,215	+1.631%
2026-06-03	45.4600	45.739900	45.1100	45.3200	+0.711%	29,867	+1.721%
2026-06-02	44.5600	45.000000	44.5600	45.0000	+0.671%	21,632	+2.444%
2026-06-01	44.7000	44.755000	44.3800	44.7000	-0.134%	45,725	+3.132%
2026-05-29	44.7900	44.996500	44.5750	44.7600	+0.112%	37,232	+2.994%
2026-05-28	44.3100	44.740000	44.2600	44.7100	+0.269%	18,266	+3.109%
2026-05-27	44.5200	44.590000	44.3900	44.5900	-0.513%	25,267	+3.386%
2026-05-26	44.7800	44.885000	44.6344	44.8200	+1.587%	51,838	+2.856%
2026-05-22	43.9500	44.190000	43.9000	44.1200	+0.625%	10,857	+4.488%
2026-05-21	43.3500	43.940000	43.3500	43.8460	+0.288%	16,079	+5.141%
2026-05-20	43.2300	43.730000	43.0250	43.7200	+0.552%	23,215	+5.444%
2026-05-19	43.3300	43.590000	43.2800	43.4800	-0.549%	16,602	+6.026%
2026-05-18	43.6800	43.725000	43.4599	43.7200	-0.091%	14,364	+5.444%
2026-05-15	43.7500	43.840000	43.6300	43.7600	-0.861%	20,587	+5.347%
2026-05-14	44.0900	44.280000	43.9550	44.1400	-0.586%	26,976	+4.440%
2026-05-13	44.1600	44.410000	44.1005	44.4000	+1.232%	27,704	+3.829%
2026-05-12	43.8600	43.890000	43.5650	43.8596	+0.251%	12,840	+5.108%
2026-05-11	43.6600	43.820000	43.6100	43.7499	+0.429%	128,176	+5.372%
2026-05-08	43.4100	43.590000	43.3212	43.5629	+0.980%	18,686	+5.824%
2026-05-07	43.3100	43.310000	42.9800	43.1400	-0.093%	24,850	+6.861%
2026-05-06	42.9700	43.180000	42.8900	43.1800	+1.912%	11,736	+6.762%
2026-05-05	42.1700	42.417900	42.0400	42.3700	+1.520%	20,325	+8.803%
2026-05-04	41.8800	42.109800	41.6700	41.7355	-0.202%	19,516	+10.458%
2026-05-01	41.6900	41.910000	41.6000	41.8200	-0.701%	22,073	+10.234%
2026-04-30	41.7200	42.140000	41.6450	42.1151	+0.609%	14,313	+9.462%
2026-04-29	41.9800	41.990000	41.8100	41.8600	-0.618%	12,301	+10.129%
2026-04-28	42.1400	42.245000	42.0500	42.1203	+0.189%	18,207	+9.448%
2026-04-27	42.0500	42.235000	41.9400	42.0407	+0.584%	21,473	+9.656%
2026-04-24	41.6909	41.890000	41.5700	41.7965	+0.084%	24,755	+10.296%
2026-04-23	41.9900	42.030000	41.4650	41.7616	-0.682%	25,354	+10.388%
2026-04-22	41.9400	42.050000	41.8900	42.0483	+0.498%	7,217	+9.636%
2026-04-21	42.2300	42.300000	41.7500	41.8400	-1.968%	22,159	+10.182%
2026-04-20	42.6800	42.680000	42.4901	42.6800	-0.951%	13,186	+8.013%
2026-04-17	42.8800	43.180000	42.8401	43.0900	+0.631%	25,980	+6.985%
2026-04-16	42.8900	42.890000	42.6700	42.8199	+0.187%	11,635	+7.660%
2026-04-15	42.5600	42.740000	42.4701	42.7400	-0.154%	32,788	+7.861%
2026-04-14	42.3600	42.880000	42.3600	42.8060	+1.316%	16,410	+7.695%
2026-04-13	41.7800	42.380000	41.7650	42.2500	+0.142%	17,071	+9.112%
2026-04-10	42.2100	42.350000	42.1000	42.1900	-0.354%	20,530	+9.268%
2026-04-09	41.8200	42.440000	41.7077	42.3400	-1.029%	23,674	+8.880%
2026-04-08	42.6900	42.810000	42.3700	42.7800	+4.012%	44,515	+7.761%
2026-04-07	40.8600	41.130000	40.3774	41.1300	-0.121%	20,013	+12.084%
2026-04-06	40.8800	41.230000	40.8700	41.1800	+0.759%	39,834	+11.948%
2026-04-02	40.3800	41.110000	40.1900	40.8700	-0.729%	48,486	+12.797%
2026-04-01	41.2300	41.578500	41.1700	41.1700	+2.720%	27,552	+11.975%
2026-03-31	39.4800	40.160000	39.3500	40.0800	+2.167%	11,455	+15.020%
2026-03-30	39.6000	39.635248	39.0600	39.2300	+0.204%	18,781	+17.512%
2026-03-27	39.5800	39.580000	39.1500	39.1500	-1.459%	18,402	+17.752%
2026-03-26	40.1500	40.350000	39.7297	39.7297	-1.970%	8,009	+16.034%
2026-03-25	40.4400	40.627200	40.4000	40.5282	+1.999%	8,449	+13.748%
2026-03-24	39.5400	39.940000	39.5400	39.7340	-0.091%	18,558	+16.022%
2026-03-23	39.6100	39.990000	39.5000	39.7700	+2.871%	31,134	+15.917%
2026-03-20	39.8700	39.870000	38.6600	38.6600	-2.497%	22,799	+19.245%
2026-03-19	39.2400	39.813800	39.1810	39.6500	-1.689%	29,090	+16.267%
2026-03-18	40.5500	40.670000	40.3199	40.3313	-0.343%	14,796	+14.303%
2026-03-17	40.5600	40.730000	40.4400	40.4700	-0.025%	24,883	+13.912%
2026-03-16	40.3200	40.560000	40.2900	40.4800	+1.457%	24,677	+13.883%
2026-03-13	40.2900	40.385000	39.8600	39.8985	-0.817%	50,278	+15.543%
2026-03-12	40.3200	40.406000	40.0000	40.2273	-1.500%	31,258	+14.599%
2026-03-11	40.5400	40.840000	40.4500	40.8400	-0.390%	37,761	+12.880%
2026-03-10	40.7800	41.485100	40.5400	41.0000	+1.687%	56,953	+12.439%
2026-03-09	39.6900	40.450000	39.3600	40.3200	+0.609%	68,589	+14.335%
2026-03-06	39.9900	40.240000	39.8100	40.0760	-1.145%	34,007	+15.031%
2026-03-05	40.8300	40.940000	40.2100	40.5400	-2.360%	49,352	+13.715%
2026-03-04	41.1100	41.650000	40.9700	41.5200	+1.665%	146,981	+11.031%
2026-03-03	40.1900	41.060000	39.7000	40.8400	-3.611%	94,820	+12.880%
2026-03-02	42.1400	42.550000	42.1400	42.3700	-1.732%	56,864	+8.803%
2026-02-27	43.2600	43.260000	43.0700	43.1168	-0.262%	20,494	+6.919%
2026-02-26	43.2200	43.250000	42.9500	43.2300	-0.254%	40,161	+6.639%
2026-02-25	43.1200	43.350000	43.0100	43.3400	+1.689%	37,477	+6.368%
2026-02-24	42.2600	42.649900	42.1900	42.6200	+0.543%	21,871	+8.165%
2026-02-23	42.4200	42.550000	42.2000	42.3900	-0.024%	30,977	+8.752%
2026-02-20	42.0000	42.410000	41.9200	42.4000	+0.236%	39,525	+8.726%
2026-02-19	42.2000	42.300000	42.1000	42.3000	-0.024%	28,415	+8.983%
2026-02-18	42.2300	42.430000	42.1900	42.3100	+0.499%	39,345	+8.958%
2026-02-17	41.9600	42.200000	41.7400	42.1000	-1.613%	42,017	+9.501%
2026-02-13	42.7000	42.830000	42.4100	42.7900	+0.281%	40,642	+7.735%
2026-02-12	42.9000	42.940000	42.4300	42.6700	-0.467%	37,466	+8.038%
2026-02-11	42.9400	43.000000	42.6300	42.8700	+0.164%	39,820	+7.534%
2026-02-10	42.7400	43.000000	42.7300	42.8000	+0.872%	41,784	+7.710%
2026-02-09	41.7400	42.430000	41.7400	42.4300	+1.410%	82,026	+8.650%
2026-02-06	41.3000	41.840000	41.3000	41.8400	+3.847%	43,987	+10.182%
2026-02-05	40.3300	40.470000	40.2559	40.2900	-1.395%	28,949	+14.420%
2026-02-04	40.8200	41.060000	40.6700	40.8600	+1.617%	33,828	+12.824%
2026-02-03	39.9200	40.210000	39.7700	40.2100	+1.366%	44,201	+14.648%
2026-02-02	39.2500	39.675900	39.2500	39.6682	+0.350%	26,062	+16.214%
2026-01-30	39.4200	39.530000	39.1900	39.5300	+0.862%	51,372	+16.620%
2026-01-29	39.1600	39.269900	38.5900	39.1923	+1.031%	42,713	+17.625%
2026-01-28	38.5600	38.830000	38.5110	38.7924	-0.302%	55,983	+18.838%
2026-01-27	38.9300	39.089700	38.9100	38.9100	+0.465%	33,451	+18.479%
2026-01-26	39.0000	39.030000	38.7300	38.7300	-1.022%	69,203	+19.029%
2026-01-23	39.4900	39.640000	39.1300	39.1300	-1.782%	39,499	+17.812%
2026-01-22	39.9100	41.000000	39.8200	39.8400	0.000%	19,372	+15.713%
2026-01-21	39.5300	39.930000	39.3400	39.8400	+1.220%	249,534	+15.713%
2026-01-20	39.3700	39.650100	39.3400	39.3598	-1.903%	53,246	+17.125%
2026-01-16	40.1000	40.155000	40.0500	40.1232	-0.191%	16,115	+14.896%
2026-01-15	40.3900	40.390000	40.1501	40.2000	+0.665%	16,667	+14.677%
2026-01-14	39.8800	40.210000	39.8401	39.9346	+0.187%	19,540	+15.439%
2026-01-13	39.8500	39.890000	39.7250	39.8600	-0.350%	17,639	+15.655%
2026-01-12	39.8400	40.000000	39.8100	40.0000	+0.908%	33,627	+15.250%
2026-01-09	39.4100	39.750000	39.4100	39.6400	+2.668%	49,820	+16.297%
2026-01-08	38.5900	38.640000	38.5200	38.6100	+0.052%	36,489	+19.399%
2026-01-07	38.7100	38.710000	38.5416	38.5900	-0.052%	25,962	+19.461%
2026-01-06	38.5800	38.620000	38.5300	38.6100	+0.200%	28,826	+19.399%
2026-01-05	38.3200	38.550000	38.3099	38.5330	+1.751%	24,470	+19.638%
2026-01-02	37.9700	37.980000	37.7092	37.8700	+0.531%	21,471	+21.732%
2025-12-31	37.7000	37.800000	37.5400	37.6700	-0.077%	41,829	+22.379%
2025-12-30	37.7600	37.780000	37.6800	37.6992	+0.104%	23,692	+22.284%
2025-12-29	37.6600	38.460000	37.6000	37.6600	+0.005%	54,665	+22.411%
2025-12-26	37.5900	37.660000	37.5000	37.6583	+0.395%	44,628	+22.417%
2025-12-24	37.4600	37.560000	37.3767	37.5100	-0.469%	13,603	+22.901%
2025-12-23	37.7100	37.790000	37.6250	37.6867	+0.767%	30,691	+22.324%
2025-12-22	37.3600	37.429300	37.2250	37.4000	-0.690%	62,353	+23.262%
2025-12-19	37.6200	37.770000	37.5900	37.6600	-4.270%	67,658	+22.411%
2025-12-18	39.5100	39.570000	39.3000	39.3400	+0.178%	37,362	+17.184%
2025-12-17	39.5700	39.570000	39.2700	39.2700	-0.658%	18,030	+17.392%
2025-12-16	39.6000	39.689800	39.5215	39.5300	-1.446%	22,638	+16.620%
2025-12-15	40.2100	40.210000	39.9900	40.1100	+0.829%	22,888	+14.934%
2025-12-12	39.9900	39.990000	39.6435	39.7802	-0.063%	19,466	+15.887%
2025-12-11	39.5200	39.850000	39.5000	39.8052	+0.004%	19,831	+15.814%
2025-12-10	39.6600	39.860000	39.5705	39.8036	+0.224%	11,767	+15.819%
2025-12-09	39.6700	39.870000	39.6700	39.7146	+0.722%	29,585	+16.078%
2025-12-08	39.3900	39.490000	39.3000	39.4300	-0.017%	16,557	+16.916%
2025-12-05	39.3600	39.480000	39.3600	39.4367	+0.163%	15,300	+16.896%
2025-12-04	39.5600	39.560000	39.3000	39.3724	+0.929%	9,160	+17.087%
2025-12-03	38.7800	39.010000	38.7300	39.0100	-0.001%	44,093	+18.175%
2025-12-02	39.1600	39.190000	38.9354	39.0103	+0.038%	13,543	+18.174%
2025-12-01	38.9700	39.060000	38.8300	38.9954	-0.960%	22,508	+18.219%
2025-11-28	39.3000	39.415000	39.3000	39.3735	-0.334%	5,273	+17.084%
2025-11-26	39.2600	39.543400	39.0900	39.5053	+1.594%	15,926	+16.693%
2025-11-25	38.5500	38.885400	38.4650	38.8854	-0.050%	21,585	+18.553%
2025-11-24	38.6500	38.910000	38.6099	38.9050	+0.878%	17,146	+18.494%
2025-11-21	38.4700	38.700000	38.2600	38.5662	+1.203%	20,043	+19.535%
2025-11-20	38.7500	38.900000	38.0900	38.1078	-0.942%	43,072	+20.973%
2025-11-19	38.2900	38.471300	38.2700	38.4701	+1.078%	6,099	+19.833%
2025-11-18	38.0000	38.210000	37.8195	38.0600	-1.881%	39,546	+21.125%
2025-11-17	38.9400	39.150000	38.6100	38.7897	-1.088%	27,029	+18.846%
2025-11-14	38.9700	39.400000	38.9400	39.2162	+0.995%	27,998	+17.553%
2025-11-13	39.2500	39.250000	38.7800	38.8299	-1.638%	17,259	+18.723%
2025-11-12	39.5000	39.630000	39.4300	39.4765	+0.963%	16,337	+16.778%
2025-11-11	38.8700	39.220000	38.8567	39.1000	+0.182%	20,054	+17.903%
2025-11-10	38.8300	39.040000	38.7408	39.0291	+1.061%	30,146	+18.117%
2025-11-07	38.4200	38.645000	38.1500	38.6195	+0.386%	20,884	+19.370%
2025-11-06	38.6700	38.705000	38.3050	38.4710	-0.345%	28,475	+19.831%
2025-11-05	38.4300	38.660000	38.3650	38.6043	+0.247%	26,127	+19.417%
2025-11-04	38.5500	38.635000	38.4470	38.5093	-0.917%	25,989	+19.711%
2025-11-03	40.2700	40.270000	38.7500	38.8656	+0.073%	35,608	+18.614%
2025-10-31	38.9500	38.950000	38.6950	38.8374	+0.213%	19,264	+18.700%
2025-10-30	38.7900	38.870000	38.6800	38.7550	+0.842%	13,384	+18.952%
2025-10-29	38.3600	38.490000	38.2850	38.4315	-0.359%	26,133	+19.954%
2025-10-28	38.5100	38.660000	38.4800	38.5698	-0.371%	15,442	+19.524%
2025-10-27	38.7200	38.800000	38.6850	38.7135	+1.080%	34,817	+19.080%
2025-10-24	38.1700	38.300000	38.1700	38.3000	+0.551%	17,071	+20.366%
2025-10-23	37.9400	38.135000	37.9400	38.0900	+0.573%	14,232	+21.029%
2025-10-22	37.9100	37.950000	37.6800	37.8730	-0.229%	13,816	+21.723%
2025-10-21	38.0000	38.140000	37.8540	37.9600	-0.303%	14,163	+21.444%
2025-10-20	37.9700	38.110000	37.9000	38.0755	+1.921%	22,321	+21.075%
2025-10-17	37.2200	37.370000	37.1800	37.3579	+0.529%	11,682	+23.401%
2025-10-16	37.3300	37.430000	37.0707	37.1615	-0.246%	10,067	+24.053%
2025-10-15	37.3400	37.380000	37.1702	37.2533	+1.195%	21,451	+23.747%
2025-10-14	36.4897	36.934400	36.4897	36.8135	+0.474%	6,325	+25.226%
2025-10-13	36.6300	36.710000	36.3526	36.6400	+1.623%	60,025	+25.819%
2025-10-10	37.0800	37.350000	36.0000	36.0550	-4.815%	75,318	+27.860%
2025-10-09	37.9500	37.972400	37.7800	37.8788	+0.288%	20,931	+21.704%
2025-10-08	37.6700	37.812900	37.6700	37.7700	+0.156%	11,163	+22.055%
2025-10-07	37.6400	37.711300	37.5300	37.7113	-0.344%	28,187	+22.245%
2025-10-06	37.7100	37.905000	37.6550	37.8414	+3.505%	21,792	+21.824%
2025-10-03	36.4500	36.625000	36.4500	36.5600	+2.170%	10,054	+26.094%
2025-10-02	35.8500	35.859500	35.7000	35.7834	-0.046%	12,341	+28.831%
2025-10-01	35.8800	35.939700	35.7700	35.8000	-0.689%	17,436	+28.771%
2025-09-30	36.0000	36.050000	35.9000	36.0482	-0.971%	8,662	+27.884%
2025-09-29	36.4700	36.510000	36.3400	36.4018	-0.651%	24,640	+26.642%
2025-09-26	36.6400	36.720000	36.5900	36.6402	-0.090%	6,953	+25.818%
2025-09-25	36.4900	36.685000	36.4900	36.6732	+0.300%	20,289	+25.705%
2025-09-24	36.5900	36.670000	36.5501	36.5635	+0.351%	13,171	+26.082%
2025-09-23	36.5200	36.617400	36.3900	36.4355	-0.402%	11,039	+26.525%
2025-09-22	36.4400	36.582400	36.4100	36.5824	+0.446%	14,102	+26.017%
2025-09-19	36.4200	36.440000	36.2795	36.4200	-0.759%	16,000	+26.579%
2025-09-18	36.4700	36.749000	36.4700	36.6986	+1.304%	8,166	+25.618%
2025-09-17	36.2400	36.291100	36.1500	36.2262	-0.302%	20,519	+27.256%
2025-09-16	36.3700	36.370000	36.2793	36.3360	-0.400%	5,534	+26.871%
2025-09-15	36.2800	36.482000	36.2800	36.4820	+0.531%	7,563	+26.364%
2025-09-12	36.3400	36.345000	36.2700	36.2892	-0.550%	10,671	+27.035%
2025-09-11	35.8000	36.540000	35.8000	36.4900	+1.593%	62,441	+26.336%
2025-09-10	35.9400	36.010000	35.9000	35.9180	+0.292%	8,623	+28.348%
2025-09-09	35.4900	35.820000	35.3400	35.8134	-0.708%	30,152	+28.723%
2025-09-08	35.9700	36.220000	35.8700	36.0688	+2.030%	20,181	+27.811%
2025-09-05	35.3300	35.519900	35.0900	35.3511	-0.082%	26,396	+30.406%
2025-09-04	35.1100	35.390000	35.1100	35.3800	+1.253%	10,225	+30.300%
2025-09-03	34.9700	35.040000	34.8116	34.9423	-0.506%	13,486	+31.932%
2025-09-02	34.8200	35.120100	34.8200	35.1201	+0.944%	10,489	+31.264%
2025-08-29	34.8800	34.880000	34.7200	34.7918	-1.260%	14,517	+32.502%
2025-08-28	35.2486	35.281400	35.1360	35.2358	+0.520%	6,978	+30.833%
2025-08-27	34.8800	35.053500	34.8800	35.0535	-0.262%	7,183	+31.513%
2025-08-26	35.0000	35.145500	35.0000	35.1455	-0.378%	5,474	+31.169%
2025-08-25	35.3400	35.390000	35.2510	35.2787	-0.511%	10,572	+30.674%
2025-08-22	35.3700	35.490000	35.3700	35.4600	+0.707%	10,249	+30.006%
2025-08-21	35.1700	35.250000	35.1700	35.2112	-0.509%	6,491	+30.924%
2025-08-20	35.5000	35.500000	35.1722	35.3914	-0.472%	10,558	+30.258%
2025-08-19	35.7100	35.710000	35.5500	35.5594	-0.353%	3,932	+29.642%
2025-08-18	35.6897	35.720000	35.6300	35.6855	+0.550%	10,590	+29.184%
2025-08-15	35.5100	35.510000	35.4041	35.4902	+1.280%	5,373	+29.895%
2025-08-14	34.8800	35.055000	34.8800	35.0415	-0.195%	6,555	+31.558%
2025-08-13	35.0700	35.150000	35.0450	35.1100	-0.300%	23,275	+31.302%
2025-08-12	34.9800	35.236800	34.9800	35.2157	+1.490%	15,559	+30.908%
2025-08-11	34.7300	34.782200	34.6950	34.6987	+0.082%	11,304	+32.858%
2025-08-08	34.5000	34.739500	34.5000	34.6704	+2.091%	28,160	+32.966%
2025-08-07	34.0100	34.160000	33.8600	33.9604	+0.650%	68,344	+35.746%
2025-08-06	33.6300	33.741100	33.6000	33.7411	+1.031%	13,820	+36.629%
2025-08-05	33.4100	33.530000	33.3000	33.3967	+0.078%	11,846	+38.038%
2025-08-04	33.2300	33.380000	33.1800	33.3706	+1.470%	16,298	+38.146%
2025-08-01	33.0040	33.004000	32.7300	32.8871	-1.458%	6,726	+40.177%
2025-07-31	33.4650	33.500000	33.2350	33.3737	+0.498%	6,723	+38.133%
2025-07-30	33.2500	33.275800	33.1800	33.2084	+0.700%	8,678	+38.820%
2025-07-29	33.0900	33.114600	32.9500	32.9776	-0.451%	10,244	+39.792%
2025-07-28	33.2800	33.280000	33.0799	33.1270	-1.083%	13,985	+39.161%
2025-07-25	33.4600	33.500000	33.3899	33.4897	-0.549%	7,153	+37.654%
2025-07-24	33.6800	33.780000	33.6700	33.6745	+0.401%	9,237	+36.899%
2025-07-23	33.3700	33.600000	33.3700	33.5401	+4.356%	30,734	+37.447%
2025-07-22	32.1800	32.180000	32.0800	32.1400	+0.062%	26,574	+43.435%
2025-07-21	32.0400	32.270000	32.0400	32.1200	+0.080%	24,439	+43.524%
2025-07-18	32.1100	32.110000	32.0500	32.0944	-0.663%	21,569	+43.639%
2025-07-17	32.1600	32.379200	32.1500	32.3087	+1.007%	11,537	+42.686%
2025-07-16	32.0400	32.040000	31.6400	31.9866	-0.175%	19,741	+44.123%
2025-07-15	32.1200	32.120000	32.0100	32.0427	-0.195%	12,759	+43.871%
2025-07-14	31.9600	32.120000	31.9600	32.1052	+0.390%	12,591	+43.590%
2025-07-11	31.9300	32.020000	31.9100	31.9806	-0.080%	17,026	+44.150%
2025-07-10	31.9600	32.020000	31.9600	32.0062	-0.540%	9,217	+44.035%
2025-07-09	32.0900	32.180000	32.0100	32.1800	+0.071%	11,293	+43.257%
2025-07-08	32.1000	32.170000	32.0900	32.1572	+0.986%	9,640	+43.358%
2025-07-07	32.0600	32.090000	31.7800	31.8432	-1.549%	20,847	+44.772%
2025-07-03	32.1700	32.360000	32.1600	32.3441	+1.162%	17,003	+42.530%
2025-07-02	31.9900	32.000000	31.9200	31.9727	-0.094%	9,390	+44.186%
2025-07-01	32.1600	32.160000	31.9300	32.0028	-0.764%	16,683	+44.050%
2025-06-30	32.3000	32.300000	32.2100	32.2491	-0.772%	13,148	+42.950%
2025-06-27	32.4000	32.596900	32.4000	32.5000	+1.945%	42,313	+41.846%
2025-06-26	31.7500	31.922200	31.6300	31.8800	+1.416%	15,127	+44.605%
2025-06-25	31.6200	31.620000	31.4001	31.4350	-0.270%	10,362	+46.652%
2025-06-24	31.3800	31.520000	31.3503	31.5200	+0.065%	18,372	+46.256%
2025-06-23	31.4100	31.500000	31.2600	31.4995	+0.352%	14,871	+46.352%
2025-06-20	31.2100	31.496200	31.2100	31.3890	-2.909%	22,433	+46.867%
2025-06-18	32.2400	32.390000	32.2050	32.3296	+1.178%	15,924	+42.594%
2025-06-17	32.0100	32.095800	31.9203	31.9531	-0.894%	10,172	+44.274%
2025-06-16	32.0800	32.309900	32.0800	32.2412	+0.817%	9,436	+42.985%
2025-06-13	32.0400	32.130000	31.9500	31.9800	-0.529%	6,599	+44.153%
2025-06-12	32.0743	32.200000	32.0250	32.1500	-0.062%	19,934	+43.390%
2025-06-11	32.3400	32.340000	32.1354	32.1700	-0.251%	45,089	+43.301%
2025-06-10	32.2100	32.250900	32.1900	32.2509	+0.185%	2,761	+42.942%
2025-06-09	32.2500	32.265700	32.1900	32.1915	-0.240%	8,899	+43.206%
2025-06-06	32.2700	32.300000	32.1600	32.2691	+1.423%	6,557	+42.861%
2025-06-05	31.7400	31.871700	31.6600	31.8163	-0.277%	10,795	+44.894%
2025-06-04	31.9800	32.010000	31.8700	31.9046	-0.810%	15,228	+44.493%
2025-06-03	32.0400	32.186800	32.0355	32.1650	-0.142%	6,323	+43.323%
2025-06-02	32.0400	32.210700	31.8500	32.2107	+0.402%	5,747	+43.120%
2025-05-30	32.0500	32.085000	31.8341	32.0816	+0.149%	8,121	+43.696%
2025-05-29	32.0500	32.050000	31.9100	32.0339	-0.024%	7,671	+43.910%
2025-05-28	32.0900	32.094100	32.0200	32.0417	-1.228%	13,529	+43.875%
2025-05-27	32.2700	32.450000	32.0900	32.4402	+3.660%	18,347	+42.108%
2025-05-23	31.1100	31.340000	31.1000	31.2948	-0.017%	10,097	+47.309%
2025-05-22	31.2000	31.450000	31.1800	31.3000	+0.099%	24,418	+47.284%
2025-05-21	31.4200	31.550000	31.2101	31.2690	-1.155%	14,116	+47.430%
2025-05-20	31.6500	31.699000	31.5800	31.6343	+0.210%	10,273	+45.728%
2025-05-19	31.3400	31.570000	31.3400	31.5681	-0.640%	14,103	+46.033%
2025-05-16	31.6400	31.771300	31.6400	31.7713	+0.670%	14,167	+45.100%
2025-05-15	31.5500	31.600000	31.4300	31.5600	+0.437%	32,457	+46.071%
2025-05-14	31.6900	31.690000	31.3400	31.4227	-1.456%	14,428	+46.709%
2025-05-13	31.8100	31.990000	31.8100	31.8871	-1.250%	24,474	+44.573%
2025-05-12	32.3200	32.320000	31.9600	32.2908	+2.993%	17,305	+42.765%
2025-05-09	31.4900	31.490000	31.3150	31.3525	-0.170%	10,237	+47.038%
2025-05-08	31.1900	31.530000	31.1500	31.4060	+1.324%	15,853	+46.787%
2025-05-07	30.9100	31.075000	30.8300	30.9955	+0.178%	9,196	+48.731%
2025-05-06	30.8800	31.080000	30.8800	30.9405	-0.791%	9,741	+48.996%
2025-05-05	31.1700	31.333500	31.1095	31.1872	-0.178%	15,734	+47.817%
2025-05-02	31.1200	31.242900	30.9000	31.2429	+0.524%	20,015	+47.554%
2025-05-01	30.9600	31.190900	30.9100	31.0800	+1.365%	11,719	+48.327%
2025-04-30	30.3400	30.661600	30.2300	30.6616	-0.286%	7,258	+50.351%
2025-04-29	30.5600	30.780000	30.5600	30.7494	+0.668%	14,822	+49.922%
2025-04-28	30.5600	30.640000	30.4500	30.5455	+0.279%	12,923	+50.922%
2025-04-25	30.3900	30.500000	30.1700	30.4605	+1.366%	27,085	+51.344%
2025-04-24	29.7000	30.050000	29.5909	30.0500	+0.276%	13,264	+53.411%
2025-04-23	29.7900	30.050000	29.7754	29.9672	+1.560%	10,120	+53.835%
2025-04-22	29.2850	29.510000	29.2400	29.5068	+2.837%	12,987	+56.235%
2025-04-21	28.9100	28.910000	28.4800	28.6928	-1.272%	12,593	+60.667%
2025-04-17	28.9100	29.300000	28.9100	29.0626	+2.248%	4,949	+58.623%
2025-04-16	28.8200	28.840000	28.3356	28.4236	-1.710%	12,804	+62.189%
2025-04-15	28.8300	28.997400	28.8000	28.9182	+0.947%	10,784	+59.415%
2025-04-14	28.7800	28.840000	28.4400	28.6470	+1.033%	22,305	+60.924%
2025-04-11	27.5800	28.390000	27.5800	28.3540	+1.846%	8,233	+62.587%
2025-04-10	28.4100	28.410000	27.0250	27.8400	-5.403%	24,570	+65.589%
2025-04-09	26.6100	29.460300	26.5200	29.4300	+8.895%	73,526	+56.643%
2025-04-08	28.4900	28.500100	26.9200	27.0261	-0.883%	18,743	+70.576%
2025-04-07	26.0100	27.530000	26.0100	27.2670	+0.728%	26,048	+69.069%
2025-04-04	28.0000	28.000000	26.8000	27.0700	-5.435%	63,580	+70.299%
2025-04-03	29.4300	29.430000	28.5000	28.6257	-6.609%	45,994	+61.044%
2025-04-02	30.1000	30.651500	30.1000	30.6515	+0.398%	4,653	+50.400%
2025-04-01	30.3900	30.630800	30.1400	30.5300	-0.877%	26,620	+50.999%
2025-03-31	30.6200	30.853200	30.4600	30.8000	-0.703%	21,242	+49.675%
2025-03-28	31.1600	31.480000	30.9600	31.0182	-2.651%	16,035	+48.622%
2025-03-27	31.8700	31.947100	31.7432	31.8628	+0.163%	29,875	+44.683%
2025-03-26	31.9600	32.020000	31.7500	31.8110	-0.777%	23,612	+44.918%
2025-03-25	31.9200	32.060000	31.8608	32.0600	+0.188%	17,934	+43.793%
2025-03-24	31.8500	32.000000	31.8500	32.0000	+0.674%	7,923	+44.063%
2025-03-21	31.5700	31.805000	31.5700	31.7857	+0.302%	8,554	+45.034%
2025-03-20	31.4200	31.715000	31.4200	31.6901	-0.528%	11,439	+45.471%
2025-03-19	31.8100	31.959900	31.7741	31.8584	+0.800%	18,148	+44.703%
2025-03-18	31.5900	31.650000	31.5150	31.6056	-0.158%	25,258	+45.860%
2025-03-17	31.3900	31.700000	31.3900	31.6556	+1.349%	18,369	+45.630%
2025-03-14	30.9900	31.234200	30.9900	31.2342	+2.341%	15,363	+47.595%
2025-03-13	30.6900	30.750000	30.4100	30.5197	-0.739%	12,867	+51.050%
2025-03-12	30.7500	30.800000	30.6100	30.7470	+2.150%	20,926	+49.933%
2025-03-11	30.1900	30.580000	29.7550	30.1000	-0.311%	26,246	+53.156%
2025-03-10	30.3100	30.380000	30.0100	30.1939	-2.548%	27,639	+52.680%
2025-03-07	30.5700	30.983500	30.4600	30.9835	+1.054%	13,871	+48.789%
2025-03-06	30.8000	31.045000	30.5903	30.6604	-1.191%	9,244	+50.357%
2025-03-05	30.7100	31.131800	30.7100	31.0300	+1.735%	33,506	+48.566%
2025-03-04	30.3700	30.782300	30.0400	30.5008	-1.036%	19,851	+51.144%
2025-03-03	31.3300	31.380000	30.7647	30.8200	+0.851%	23,302	+49.578%
2025-02-28	30.5200	30.709800	30.4100	30.5600	-0.650%	14,483	+50.851%
2025-02-27	31.1100	31.149900	30.7500	30.7600	+0.065%	15,667	+49.870%
2025-02-26	30.9000	31.080000	30.7001	30.7400	+0.033%	16,646	+49.967%
2025-02-25	30.9500	30.950000	30.6000	30.7300	+0.491%	31,844	+50.016%
2025-02-24	30.6700	30.680000	30.3900	30.5800	-0.065%	12,856	+50.752%
2025-02-21	30.9700	30.980000	30.5200	30.6000	-1.131%	12,039	+50.654%
2025-02-20	31.0200	31.070200	30.8301	30.9501	-1.084%	7,857	+48.949%
2025-02-19	31.2600	31.289300	31.1300	31.2893	-0.795%	17,139	+47.335%