Dark

FLJP
Franklin FTSE Japan ETF
stock NYSE ETF

Market Open

Aug 10, 2026 9:36:55 AM EDT

41.13USD-0.255%(-0.11)12,541

41.12Bid 41.13Ask 0.01Spread

Pre-market

0.00USD-100.000%(-40.58)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

41.24USD-0.036%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	41.1600	41.160000	41.1200	41.1300	-0.267%	12,541	0.000%
2026-08-07	41.2400	41.265000	41.0350	41.2400	+1.626%	591,709	-0.267%
2026-08-06	40.5800	40.869900	40.4900	40.5800	+0.148%	276,377	+1.355%
2026-08-05	40.9000	41.020000	40.5200	40.5200	+0.621%	505,670	+1.505%
2026-08-04	39.8000	40.330000	39.7500	40.2700	+1.666%	492,818	+2.136%
2026-08-03	39.3500	39.640000	39.3100	39.6100	+0.584%	926,239	+3.837%
2026-07-31	39.4400	39.580000	38.9450	39.3800	-0.981%	778,316	+4.444%
2026-07-30	38.6700	39.865000	38.6500	39.7700	+3.974%	1,045,916	+3.420%
2026-07-29	38.4700	38.965000	38.1200	38.2500	-0.520%	375,315	+7.529%
2026-07-28	38.2700	38.645000	38.2200	38.4500	-1.688%	452,864	+6.970%
2026-07-27	39.4500	39.500000	38.8700	39.1100	+0.385%	483,939	+5.165%
2026-07-24	39.0400	39.215000	38.8945	38.9600	+0.309%	549,708	+5.570%
2026-07-23	39.0700	39.150000	38.6500	38.8400	-1.296%	3,231,277	+5.896%
2026-07-22	39.2200	39.445000	39.2200	39.3500	-0.430%	350,255	+4.524%
2026-07-21	39.2900	39.625000	39.1100	39.5200	+2.172%	698,481	+4.074%
2026-07-20	38.8100	38.930000	38.6400	38.6800	+0.129%	856,887	+6.334%
2026-07-17	38.2400	38.720000	38.1502	38.6300	-1.655%	691,825	+6.472%
2026-07-16	39.3400	39.505000	39.1750	39.2800	-1.677%	652,344	+4.710%
2026-07-15	40.0400	40.040000	39.6300	39.9500	-0.324%	580,597	+2.954%
2026-07-14	40.2100	40.455000	40.0150	40.0800	+1.263%	910,400	+2.620%
2026-07-13	39.7600	39.870000	39.4850	39.5800	-1.933%	567,182	+3.916%
2026-07-10	40.1800	40.450000	39.9500	40.3600	+1.102%	1,049,581	+1.908%
2026-07-09	39.6600	39.960000	39.6600	39.9200	+0.936%	875,399	+3.031%
2026-07-08	39.1800	39.580000	39.0150	39.5500	-0.678%	1,390,771	+3.995%
2026-07-07	40.1000	40.275000	39.7300	39.8200	-2.210%	4,968,752	+3.290%
2026-07-06	40.4700	40.775200	40.4600	40.7200	+2.312%	1,271,756	+1.007%
2026-07-02	40.1100	40.410000	39.5490	39.8000	-0.025%	2,408,568	+3.342%
2026-07-01	39.8300	40.040000	39.8050	39.8100	+0.151%	2,845,500	+3.316%
2026-06-30	39.5700	39.830000	39.5200	39.7500	+0.025%	2,150,409	+3.472%
2026-06-29	39.5100	39.755000	39.1900	39.7400	+0.278%	599,766	+3.498%
2026-06-26	39.5200	39.835000	39.4550	39.6300	-0.851%	1,022,970	+3.785%
2026-06-25	40.2000	40.240000	39.8600	39.9700	+0.832%	729,766	+2.902%
2026-06-24	39.5400	39.785000	39.4600	39.6400	-0.025%	1,155,457	+3.759%
2026-06-23	39.5200	39.895000	39.4400	39.6500	-3.995%	916,425	+3.733%
2026-06-22	41.3100	41.525000	41.2300	41.3000	+0.634%	456,667	-0.412%
2026-06-18	41.1800	41.180000	40.9300	41.0400	+1.484%	775,375	+0.219%
2026-06-17	40.7400	40.965000	40.3850	40.4400	+0.223%	855,188	+1.706%
2026-06-16	40.4600	40.595000	40.2950	40.3500	+0.298%	913,275	+1.933%
2026-06-15	40.3100	40.334600	40.1550	40.2300	+1.694%	1,785,390	+2.237%
2026-06-12	39.4200	39.665000	39.1900	39.5600	+0.559%	1,056,683	+3.969%
2026-06-11	38.4700	39.385000	38.3900	39.3400	+2.823%	666,630	+4.550%
2026-06-10	38.4900	38.780000	38.2000	38.2600	-1.721%	710,575	+7.501%
2026-06-09	39.4200	39.650000	38.4700	38.9300	-0.841%	1,110,766	+5.651%
2026-06-08	39.2700	39.435000	39.1850	39.2600	+1.029%	1,108,589	+4.763%
2026-06-05	39.7800	39.780000	38.7914	38.8600	-3.237%	2,081,684	+5.841%
2026-06-04	40.0900	40.175000	39.9100	40.1600	+0.300%	783,921	+2.415%
2026-06-03	40.1300	40.220000	40.0100	40.0400	+0.326%	1,124,119	+2.722%
2026-06-02	39.5400	39.925000	39.5400	39.9100	+0.605%	1,628,542	+3.057%
2026-06-01	39.6100	39.865000	39.4502	39.6700	-0.302%	1,000,352	+3.680%
2026-05-29	39.7800	39.985000	39.6600	39.7900	+0.201%	1,095,015	+3.368%
2026-05-28	39.3500	39.810000	39.3300	39.7100	+0.379%	556,718	+3.576%
2026-05-27	39.5400	39.600000	39.4200	39.5600	-0.528%	1,817,823	+3.969%
2026-05-26	39.8000	39.911500	39.7000	39.7700	+1.351%	1,077,463	+3.420%
2026-05-22	39.1600	39.410000	39.0900	39.2400	+0.358%	988,334	+4.817%
2026-05-21	38.5700	39.210000	38.5400	39.1000	+0.154%	476,785	+5.192%
2026-05-20	38.4200	39.050000	38.3400	39.0400	+0.879%	731,804	+5.353%
2026-05-19	38.5900	38.930100	38.4800	38.7000	-0.693%	469,054	+6.279%
2026-05-18	39.0300	39.130000	38.7100	38.9700	-0.205%	499,430	+5.543%
2026-05-15	39.0900	39.190000	38.9600	39.0500	-1.139%	696,888	+5.327%
2026-05-14	39.5400	39.610000	39.4700	39.5000	-0.903%	740,575	+4.127%
2026-05-13	39.6900	39.925000	39.6400	39.8600	+1.014%	1,450,135	+3.186%
2026-05-12	39.4900	39.530000	39.1600	39.4600	-0.101%	378,151	+4.232%
2026-05-11	39.4200	39.620000	39.4001	39.5000	+0.127%	813,674	+4.127%
2026-05-08	39.4200	39.510000	39.2650	39.4500	+1.414%	947,304	+4.259%
2026-05-07	39.2300	39.300800	38.8400	38.9000	-0.512%	1,168,148	+5.733%
2026-05-06	39.0000	39.200000	38.9300	39.1000	+2.625%	1,557,284	+5.192%
2026-05-05	37.8100	38.115000	37.7700	38.1000	+1.249%	2,246,480	+7.953%
2026-05-04	37.8300	37.980000	37.5000	37.6300	-0.344%	1,066,462	+9.301%
2026-05-01	37.7200	37.980100	37.6600	37.7600	-0.840%	905,441	+8.925%
2026-04-30	37.7900	38.160000	37.6050	38.0800	+2.614%	882,539	+8.009%
2026-04-29	37.2600	37.295000	36.9400	37.1100	-0.987%	2,930,120	+10.833%
2026-04-28	37.5800	37.650000	37.3700	37.4800	+0.134%	1,677,109	+9.739%
2026-04-27	37.5500	37.700000	37.3950	37.4300	+0.375%	1,317,593	+9.885%
2026-04-24	37.1700	37.370000	37.0300	37.2900	+0.215%	422,379	+10.298%
2026-04-23	37.4200	37.500000	36.8000	37.2100	-0.826%	623,858	+10.535%
2026-04-22	37.4800	37.520000	37.3600	37.5200	+0.725%	762,071	+9.622%
2026-04-21	37.7600	37.830000	37.2000	37.2500	-2.461%	1,586,550	+10.416%
2026-04-20	38.1700	38.265000	37.9600	38.1900	-0.985%	381,749	+7.698%
2026-04-17	38.4800	38.960000	38.4600	38.5700	+0.810%	983,987	+6.637%
2026-04-16	38.3400	38.359900	38.1250	38.2600	+0.288%	947,279	+7.501%
2026-04-15	38.0200	38.165000	37.9800	38.1500	-0.340%	1,001,131	+7.811%
2026-04-14	37.9600	38.360000	37.9600	38.2800	+1.109%	472,341	+7.445%
2026-04-13	37.2400	37.885000	37.1700	37.8600	+0.106%	773,163	+8.637%
2026-04-10	37.7900	37.900000	37.6400	37.8200	-0.026%	509,086	+8.752%
2026-04-09	37.5000	38.055000	37.3250	37.8300	-1.356%	3,299,561	+8.723%
2026-04-08	38.4600	38.570000	38.1000	38.3500	+4.610%	4,028,017	+7.249%
2026-04-07	36.3900	36.670000	35.9700	36.6600	-0.136%	889,295	+12.193%
2026-04-06	36.4600	36.795000	36.4600	36.7100	+0.465%	478,726	+12.040%
2026-04-02	35.9800	36.770000	35.9000	36.5400	-1.323%	1,140,819	+12.562%
2026-04-01	37.0700	37.376447	36.9400	37.0300	+2.349%	1,313,209	+11.072%
2026-03-31	35.2900	36.195000	35.2200	36.1800	+3.549%	8,714,264	+13.682%
2026-03-30	35.4000	35.455000	34.8750	34.9400	+0.057%	1,325,604	+17.716%
2026-03-27	35.3400	35.390000	34.8250	34.9200	-1.439%	4,569,081	+17.784%
2026-03-26	35.8500	36.100000	35.4100	35.4300	-2.370%	481,141	+16.088%
2026-03-25	36.3700	36.510000	36.1300	36.2900	+1.653%	614,956	+13.337%
2026-03-24	35.4600	35.940000	35.4400	35.7000	-0.112%	617,562	+15.210%
2026-03-23	35.7300	36.205000	35.4350	35.7400	+2.879%	837,115	+15.081%
2026-03-20	35.8700	35.895000	34.6300	34.7400	-3.393%	903,786	+18.394%
2026-03-19	35.2100	36.140000	35.2001	35.9600	-0.167%	1,652,671	+14.377%
2026-03-18	36.3300	36.450000	35.9800	36.0200	-1.071%	1,436,523	+14.187%
2026-03-17	36.5100	36.645000	36.3300	36.4100	+0.027%	787,496	+12.963%
2026-03-16	36.1900	36.505000	36.1700	36.4000	+2.047%	986,161	+12.995%
2026-03-13	36.1400	36.265000	35.6200	35.6700	-0.999%	1,164,390	+15.307%
2026-03-12	36.2900	36.320100	35.8650	36.0300	-1.772%	634,212	+14.155%
2026-03-11	36.5200	36.900000	36.3750	36.6800	-0.865%	911,063	+12.132%
2026-03-10	37.0200	37.690000	36.7500	37.0000	+0.955%	1,281,224	+11.162%
2026-03-09	35.9000	36.755000	35.5200	36.6500	+0.853%	1,644,575	+12.224%
2026-03-06	36.2000	36.520000	36.0900	36.3400	-1.223%	774,690	+13.181%
2026-03-05	37.0700	37.190000	36.4100	36.7900	-3.006%	1,193,275	+11.797%
2026-03-04	37.5300	37.965000	37.2850	37.9300	+1.908%	1,573,516	+8.437%
2026-03-03	36.4000	37.360000	35.9600	37.2200	-3.725%	9,396,806	+10.505%
2026-03-02	38.3700	38.735000	38.2800	38.6600	-2.374%	1,824,243	+6.389%
2026-02-27	39.7300	39.750000	39.5450	39.6000	+0.025%	2,760,370	+3.864%
2026-02-26	39.6100	39.720000	39.3850	39.5900	-0.025%	1,282,104	+3.890%
2026-02-25	39.4500	39.660000	39.3900	39.6000	+1.201%	391,931	+3.864%
2026-02-24	38.8100	39.200000	38.7700	39.1300	-0.153%	392,908	+5.111%
2026-02-23	39.2400	39.420000	39.0650	39.1900	0.000%	530,396	+4.950%
2026-02-20	38.7100	39.205000	38.6600	39.1900	+0.307%	643,310	+4.950%
2026-02-19	38.9000	39.070000	38.8600	39.0700	-0.153%	978,737	+5.273%
2026-02-18	39.1700	39.369900	39.0600	39.1300	-0.433%	1,220,586	+5.111%
2026-02-17	39.0500	39.400000	38.9050	39.3000	-1.873%	1,291,930	+4.656%
2026-02-13	39.9700	40.090000	39.6700	40.0500	+0.326%	1,808,273	+2.697%
2026-02-12	40.1000	40.215000	39.8000	39.9200	-0.374%	959,008	+3.031%
2026-02-11	39.9700	40.175000	39.7500	40.0700	+0.932%	1,047,461	+2.645%
2026-02-10	39.7200	39.880000	39.6350	39.7000	+1.978%	987,600	+3.602%
2026-02-09	38.5500	39.000000	38.4800	38.9300	+2.098%	4,803,978	+5.651%
2026-02-06	37.8100	38.155000	37.8001	38.1300	+3.642%	676,548	+7.868%
2026-02-05	36.9000	37.080000	36.7900	36.7900	-1.552%	1,400,520	+11.797%
2026-02-04	37.4300	37.660000	37.2450	37.3700	+1.055%	1,225,428	+10.062%
2026-02-03	36.7900	37.000000	36.6750	36.9800	+1.038%	1,467,486	+11.222%
2026-02-02	36.3100	36.630000	36.2800	36.6000	+0.055%	685,341	+12.377%
2026-01-30	36.6700	36.730000	36.4500	36.5800	-0.327%	1,750,958	+12.438%
2026-01-29	36.7500	36.800000	36.2100	36.7000	+1.018%	4,257,660	+12.071%
2026-01-28	36.3000	36.370000	36.1700	36.3300	-0.927%	1,095,159	+13.212%
2026-01-27	36.5200	36.725800	36.5200	36.6700	+1.410%	1,466,091	+12.163%
2026-01-26	36.3700	36.425000	36.1500	36.1600	+0.166%	754,883	+13.744%
2026-01-23	35.8800	36.225000	35.8301	36.1000	-0.304%	962,472	+13.934%
2026-01-22	36.1700	36.305000	36.1500	36.2100	+0.166%	859,301	+13.587%
2026-01-21	35.9800	36.270000	35.8800	36.1500	+1.175%	904,618	+13.776%
2026-01-20	35.8500	35.980000	35.6850	35.7300	-2.002%	833,082	+15.113%
2026-01-16	36.5000	36.510000	36.3700	36.4600	+0.220%	361,843	+12.809%
2026-01-15	36.6100	36.610000	36.3700	36.3800	+0.414%	949,246	+13.057%
2026-01-14	36.2300	36.360300	36.1817	36.2300	+0.695%	516,131	+13.525%
2026-01-13	36.1200	36.120000	35.9150	35.9800	-1.045%	474,788	+14.314%
2026-01-12	36.2900	36.370000	36.2400	36.3600	+0.637%	337,884	+13.119%
2026-01-09	35.8800	36.230000	35.8800	36.1300	+1.947%	560,239	+13.839%
2026-01-08	35.2800	35.440000	35.2650	35.4400	+0.113%	428,176	+16.055%
2026-01-07	35.4700	35.486600	35.3401	35.4000	0.000%	489,806	+16.186%
2026-01-06	35.4700	35.516300	35.3500	35.4000	-0.113%	441,551	+16.186%
2026-01-05	35.1400	35.486900	35.1200	35.4400	+2.044%	700,138	+16.055%
2026-01-02	34.7900	34.820000	34.5150	34.7300	+0.813%	758,745	+18.428%
2025-12-31	34.5300	34.595000	34.4150	34.4500	-0.376%	562,687	+19.390%
2025-12-30	34.7300	34.730000	34.5800	34.5800	-0.288%	318,408	+18.942%
2025-12-29	34.6100	34.720000	34.5600	34.6800	+0.289%	940,606	+18.599%
2025-12-26	34.5500	34.590000	34.4800	34.5800	-0.029%	297,998	+18.942%
2025-12-24	34.5500	34.665000	34.5150	34.5900	-0.173%	453,631	+18.907%
2025-12-23	34.7300	34.770000	34.6100	34.6500	+0.873%	180,962	+18.701%
2025-12-22	34.2650	34.390000	34.2300	34.3500	-0.261%	506,897	+19.738%
2025-12-19	34.3800	34.520000	34.3000	34.4400	-3.475%	2,933,687	+19.425%
2025-12-18	35.8300	35.885000	35.6250	35.6800	+0.309%	216,117	+15.275%
2025-12-17	35.8600	35.920000	35.5700	35.5700	-1.331%	746,994	+15.631%
2025-12-16	36.1400	36.210000	35.9700	36.0500	-1.125%	416,818	+14.092%
2025-12-15	36.6100	36.610000	36.3650	36.4600	+1.137%	218,156	+12.809%
2025-12-12	36.1700	36.220000	35.9250	36.0500	-0.194%	556,113	+14.092%
2025-12-11	36.0100	36.185600	36.0000	36.1200	+0.250%	717,122	+13.870%
2025-12-10	35.7700	36.090000	35.7050	36.0300	+0.783%	287,319	+14.155%
2025-12-09	35.8600	35.930000	35.7450	35.7500	+0.168%	226,406	+15.049%
2025-12-08	35.8300	35.830000	35.6550	35.6900	-0.557%	135,439	+15.242%
2025-12-05	35.8900	35.920100	35.7850	35.8900	0.000%	153,399	+14.600%
2025-12-04	36.0500	36.120000	35.7800	35.8900	+1.241%	298,276	+14.600%
2025-12-03	35.2500	35.465100	35.2250	35.4500	+0.113%	231,592	+16.023%
2025-12-02	35.4900	35.490000	35.3050	35.4100	-0.225%	319,701	+16.154%
2025-12-01	35.4400	35.630000	35.4400	35.4900	-0.477%	520,422	+15.892%
2025-11-28	35.5200	35.670000	35.5200	35.6600	-0.196%	337,423	+15.339%
2025-11-26	35.4200	35.760000	35.4100	35.7300	+1.563%	352,907	+15.113%
2025-11-25	34.8600	35.195000	34.8200	35.1800	+0.228%	267,646	+16.913%
2025-11-24	34.8000	35.100000	34.7700	35.1000	+0.746%	180,726	+17.179%
2025-11-21	34.6500	34.930000	34.4950	34.8400	+2.170%	260,635	+18.054%
2025-11-20	34.7400	34.849900	34.0700	34.1000	-1.445%	942,848	+20.616%
2025-11-19	34.6200	34.785000	34.4750	34.6000	-0.173%	333,678	+18.873%
2025-11-18	34.5800	34.770000	34.4500	34.6600	-1.980%	504,781	+18.667%
2025-11-17	35.5500	35.710000	35.2100	35.3600	-1.614%	355,042	+16.318%
2025-11-14	35.7600	36.028000	35.7300	35.9400	+1.182%	281,502	+14.441%
2025-11-13	35.9300	35.950000	35.5050	35.5200	-1.579%	1,688,962	+15.794%
2025-11-12	36.0100	36.166900	36.0000	36.0900	+0.698%	1,055,658	+13.965%
2025-11-11	35.7200	35.900000	35.6900	35.8400	0.000%	608,730	+14.760%
2025-11-10	35.6900	35.865000	35.5950	35.8400	+0.477%	286,914	+14.760%
2025-11-07	35.4500	35.675000	35.2600	35.6700	+0.394%	651,285	+15.307%
2025-11-06	35.6300	35.680000	35.4050	35.5300	+0.169%	272,186	+15.761%
2025-11-05	35.3400	35.525500	35.2410	35.4700	-0.141%	167,929	+15.957%
2025-11-04	35.5400	35.686500	35.4500	35.5200	-0.532%	279,545	+15.794%
2025-11-03	35.7500	35.770100	35.6000	35.7100	+0.168%	779,357	+15.178%
2025-10-31	35.7600	35.825000	35.5700	35.6500	+0.028%	356,597	+15.372%
2025-10-30	35.5500	35.735000	35.5500	35.6400	+0.169%	316,179	+15.404%
2025-10-29	35.7400	35.770000	35.3600	35.5800	-0.864%	452,070	+15.599%
2025-10-28	35.8000	35.970000	35.7850	35.8900	+0.140%	2,385,969	+14.600%
2025-10-27	35.8700	35.870000	35.7631	35.8400	+1.186%	156,675	+14.760%
2025-10-24	35.4300	35.480000	35.3750	35.4200	+0.340%	179,155	+16.121%
2025-10-23	35.2300	35.335000	35.1950	35.3000	+0.057%	184,561	+16.516%
2025-10-22	35.3500	35.397100	35.1300	35.2800	-0.198%	434,032	+16.582%
2025-10-21	35.4200	35.490000	35.3150	35.3500	-1.091%	177,695	+16.351%
2025-10-20	35.6700	35.880000	35.6700	35.7400	+1.592%	285,790	+15.081%
2025-10-17	35.1000	35.200000	35.0350	35.1800	+0.457%	208,133	+16.913%
2025-10-16	35.0900	35.130000	34.8700	35.0200	+0.258%	266,326	+17.447%
2025-10-15	34.8800	35.000000	34.7300	34.9300	+1.570%	383,190	+17.750%
2025-10-14	34.0800	34.535000	34.0150	34.3900	+0.880%	455,794	+19.599%
2025-10-13	33.9100	34.140000	33.8740	34.0900	+1.127%	598,926	+20.651%
2025-10-10	34.3100	34.365000	33.6400	33.7100	-3.631%	492,414	+22.011%
2025-10-09	35.2300	35.248400	34.9500	34.9800	-0.342%	193,945	+17.581%
2025-10-08	35.0800	35.130100	35.0200	35.1000	-0.284%	150,486	+17.179%
2025-10-07	35.4200	35.430000	35.1832	35.2000	-1.401%	257,347	+16.847%
2025-10-06	35.6600	35.870000	35.6250	35.7000	+1.478%	333,717	+15.210%
2025-10-03	35.1600	35.295000	35.0900	35.1800	+1.882%	248,961	+16.913%
2025-10-02	34.5800	34.654000	34.3900	34.5300	-0.145%	172,010	+19.114%
2025-10-01	34.7200	34.790000	34.4950	34.5800	+0.058%	400,142	+18.942%
2025-09-30	34.4800	34.600000	34.4300	34.5600	-0.346%	968,489	+19.010%
2025-09-29	34.6500	34.775000	34.6300	34.6800	-0.029%	413,377	+18.599%
2025-09-26	34.6100	34.710000	34.5750	34.6900	+0.087%	256,134	+18.564%
2025-09-25	34.6500	34.710000	34.5400	34.6600	-0.345%	216,205	+18.667%
2025-09-24	34.9300	34.950000	34.7800	34.7800	-0.600%	463,185	+18.258%
2025-09-23	35.0300	35.130000	34.9400	34.9900	-0.200%	275,591	+17.548%
2025-09-22	34.9000	35.060000	34.8587	35.0600	+0.689%	116,600	+17.313%
2025-09-19	34.8200	34.919100	34.7550	34.8200	-0.995%	278,673	+18.122%
2025-09-18	35.0300	35.205000	34.9550	35.1700	+0.457%	140,964	+16.946%
2025-09-17	35.0500	35.275000	34.8700	35.0100	-0.200%	301,884	+17.481%
2025-09-16	35.0700	35.135000	35.0150	35.0800	-0.085%	185,381	+17.246%
2025-09-15	34.9500	35.110000	34.9400	35.1100	+0.804%	165,125	+17.146%
2025-09-12	34.8200	34.935000	34.7550	34.8300	-0.628%	162,430	+18.088%
2025-09-11	34.8900	35.110000	34.8900	35.0500	+1.038%	171,656	+17.347%
2025-09-10	34.7400	34.840000	34.6550	34.6900	+0.347%	147,142	+18.564%
2025-09-09	34.4700	34.570000	34.3750	34.5700	-1.002%	179,692	+18.976%
2025-09-08	34.7100	34.945000	34.6700	34.9200	+2.135%	125,073	+17.784%
2025-09-05	34.3700	34.465000	34.0900	34.1900	+0.766%	371,964	+20.298%
2025-09-04	33.7100	33.975000	33.7100	33.9300	+0.802%	230,286	+21.220%
2025-09-03	33.5300	33.670000	33.5300	33.6600	-0.208%	314,258	+22.193%
2025-09-02	33.4800	33.730000	33.4200	33.7300	-0.148%	196,057	+21.939%
2025-08-29	33.7900	33.820000	33.6800	33.7800	-1.141%	612,588	+21.758%
2025-08-28	34.1500	34.256500	34.1454	34.1700	+0.826%	253,796	+20.369%
2025-08-27	33.6400	33.909900	33.6400	33.8900	-0.411%	131,838	+21.363%
2025-08-26	33.8200	34.030000	33.8200	34.0300	0.000%	268,378	+20.864%
2025-08-25	34.1700	34.265000	34.0300	34.0300	-1.334%	176,691	+20.864%
2025-08-22	34.0000	34.550000	34.0000	34.4900	+1.861%	404,950	+19.252%
2025-08-21	33.9800	34.030000	33.8550	33.8600	-1.225%	332,544	+21.471%
2025-08-20	34.3000	34.320000	34.1700	34.2800	-0.349%	268,631	+19.982%
2025-08-19	34.5000	34.540000	34.3700	34.4000	-0.232%	170,037	+19.564%
2025-08-18	34.4900	34.555000	34.4400	34.4800	+0.029%	294,564	+19.287%
2025-08-15	34.5200	34.520000	34.3800	34.4700	+1.771%	385,131	+19.321%
2025-08-14	33.8400	33.970000	33.7900	33.8700	-0.674%	244,446	+21.435%
2025-08-13	34.0900	34.149800	34.0200	34.1000	+0.059%	212,155	+20.616%
2025-08-12	33.8400	34.120000	33.7900	34.0800	+1.701%	217,535	+20.687%
2025-08-11	33.6100	33.635000	33.4700	33.5100	-0.179%	230,437	+22.739%
2025-08-08	33.4900	33.645000	33.4403	33.5700	+1.512%	325,742	+22.520%
2025-08-07	33.2000	33.220000	32.9250	33.0700	+0.823%	346,467	+24.373%
2025-08-06	32.6700	32.863100	32.6350	32.8000	+1.203%	618,708	+25.396%
2025-08-05	32.4200	32.455000	32.2900	32.4100	-0.154%	862,320	+26.905%
2025-08-04	32.3200	32.500000	32.3000	32.4600	+1.596%	444,214	+26.710%
2025-08-01	31.9100	31.975000	31.6800	31.9500	+0.630%	819,153	+28.732%
2025-07-31	31.9500	31.950000	31.5900	31.7500	-0.314%	1,941,587	+29.543%
2025-07-30	31.9600	32.050000	31.7450	31.8500	+0.252%	366,167	+29.137%
2025-07-29	31.9300	31.930000	31.7601	31.7700	-0.501%	284,847	+29.462%
2025-07-28	32.0500	32.070000	31.8800	31.9300	-1.844%	258,018	+28.813%
2025-07-25	32.4500	32.530000	32.4000	32.5300	-1.004%	530,820	+26.437%
2025-07-24	32.9200	32.990400	32.8400	32.8600	+0.061%	369,431	+25.167%
2025-07-23	32.7500	32.880000	32.6800	32.8400	+4.486%	824,807	+25.244%
2025-07-22	31.4200	31.440000	31.3200	31.4300	+0.544%	559,010	+30.862%
2025-07-21	31.1400	31.415300	31.1400	31.2600	+1.198%	545,266	+31.574%
2025-07-18	31.0500	31.050000	30.8600	30.8900	-0.866%	643,458	+33.150%
2025-07-17	31.0500	31.200000	31.0200	31.1600	+0.613%	288,864	+31.996%
2025-07-16	30.8700	31.000000	30.7735	30.9700	+0.487%	576,581	+32.806%
2025-07-15	31.0700	31.070000	30.8100	30.8200	-1.155%	406,394	+33.452%
2025-07-14	31.1000	31.200000	31.0800	31.1800	+0.128%	414,454	+31.911%
2025-07-11	31.1500	31.180000	31.0750	31.1400	-0.765%	1,190,847	+32.081%
2025-07-10	31.2700	31.410000	31.2200	31.3800	-0.413%	507,762	+31.071%
2025-07-09	31.4600	31.530000	31.3600	31.5100	+0.159%	878,827	+30.530%
2025-07-08	31.3800	31.489900	31.3300	31.4600	+0.543%	555,645	+30.737%
2025-07-07	31.6100	31.660000	31.2050	31.2900	-2.310%	737,287	+31.448%
2025-07-03	31.9900	32.090000	31.9700	32.0300	+0.156%	328,078	+28.411%
2025-07-02	31.8700	31.990000	31.8500	31.9800	+0.063%	305,754	+28.612%
2025-07-01	32.0600	32.169900	31.9450	31.9600	-0.591%	703,446	+28.692%
2025-06-30	32.1000	32.180000	32.0750	32.1500	-0.403%	2,031,394	+27.932%
2025-06-27	32.2000	32.380000	32.1400	32.2800	+1.669%	878,285	+27.416%
2025-06-26	31.6300	31.780000	31.5650	31.7500	+2.090%	709,102	+29.543%
2025-06-25	31.1200	31.145000	31.0500	31.1000	-0.384%	451,214	+32.251%
2025-06-24	31.1100	31.256800	31.0800	31.2200	+0.905%	1,012,253	+31.742%
2025-06-23	30.5800	30.970000	30.5400	30.9400	+0.422%	658,740	+32.935%
2025-06-20	31.0200	31.020000	30.8000	30.8100	-2.562%	924,172	+33.496%
2025-06-18	31.6600	31.760000	31.5400	31.6200	+1.055%	507,465	+30.076%
2025-06-17	31.4400	31.470000	31.2400	31.2900	-1.106%	864,389	+31.448%
2025-06-16	31.7700	31.885000	31.6150	31.6400	+0.095%	319,777	+29.994%
2025-06-13	31.5400	31.730000	31.5150	31.6100	-0.660%	428,438	+30.117%
2025-06-12	31.7800	31.866700	31.7701	31.8200	+0.760%	701,206	+29.258%
2025-06-11	31.7000	31.770000	31.5800	31.5800	-0.190%	877,425	+30.241%
2025-06-10	31.6700	31.712900	31.5500	31.6400	-0.032%	405,598	+29.994%
2025-06-09	31.6600	31.750000	31.6400	31.6500	+0.063%	592,785	+29.953%
2025-06-06	31.6600	31.709200	31.5600	31.6300	+0.445%	221,103	+30.035%
2025-06-05	31.5700	31.575000	31.4100	31.4900	-0.850%	394,157	+30.613%
2025-06-04	31.6600	31.850000	31.6600	31.7600	-0.031%	343,379	+29.503%
2025-06-03	31.8100	31.837300	31.7000	31.7700	-1.151%	574,842	+29.462%
2025-06-02	31.9100	32.150000	31.7800	32.1400	+1.196%	842,487	+27.971%
2025-05-30	31.7000	31.760000	31.4900	31.7600	+0.348%	860,485	+29.503%
2025-05-29	31.6200	31.675000	31.4700	31.6500	+0.476%	418,968	+29.953%
2025-05-28	31.5800	31.595000	31.4799	31.5000	-1.716%	297,960	+30.571%
2025-05-27	31.8900	32.075000	31.8400	32.0500	+2.396%	923,342	+28.331%
2025-05-23	30.9900	31.340000	30.9900	31.3000	+0.935%	510,459	+31.406%
2025-05-22	30.9200	31.086500	30.9200	31.0100	+0.065%	367,117	+32.635%
2025-05-21	31.1800	31.305400	30.9800	30.9900	-0.768%	322,545	+32.720%
2025-05-20	31.1600	31.250000	31.1400	31.2300	+0.450%	511,287	+31.700%
2025-05-19	30.8600	31.090000	30.8600	31.0900	+0.097%	222,415	+32.293%
2025-05-16	30.9800	31.070000	30.9200	31.0600	+0.355%	161,866	+32.421%
2025-05-15	30.8400	30.980000	30.7900	30.9500	+1.309%	586,576	+32.892%
2025-05-14	30.9500	30.975000	30.5350	30.5500	-1.197%	496,353	+34.632%
2025-05-13	30.8000	31.005600	30.7500	30.9200	-0.770%	795,009	+33.021%
2025-05-12	31.0400	31.160000	30.9498	31.1600	+1.070%	437,204	+31.996%
2025-05-09	30.9200	30.950000	30.7200	30.8300	+0.293%	247,896	+33.409%
2025-05-08	30.8200	30.945000	30.7300	30.7400	-0.162%	701,034	+33.800%
2025-05-07	30.8200	30.910000	30.7150	30.7900	-0.805%	497,029	+33.582%
2025-05-06	31.0300	31.135500	30.9748	31.0400	+0.161%	343,049	+32.506%
2025-05-05	30.9900	31.050000	30.9400	30.9900	+0.682%	286,671	+32.720%
2025-05-02	30.6900	30.839900	30.6300	30.7800	+0.951%	276,087	+33.626%
2025-05-01	30.5700	30.640000	30.4600	30.4900	-0.229%	848,046	+34.897%
2025-04-30	30.3800	30.660000	30.2600	30.5600	-0.972%	631,169	+34.588%
2025-04-29	30.7300	30.905000	30.7100	30.8600	+0.358%	222,680	+33.279%
2025-04-28	30.4800	30.790000	30.4700	30.7500	+1.452%	544,971	+33.756%
2025-04-25	30.0700	30.325500	30.0100	30.3100	+0.531%	642,781	+35.698%
2025-04-24	29.8600	30.170000	29.8000	30.1500	+0.904%	702,872	+36.418%
2025-04-23	30.0000	30.170000	29.8011	29.8800	+0.168%	337,944	+37.651%
2025-04-22	29.7700	29.970000	29.7250	29.8300	+1.983%	303,346	+37.881%
2025-04-21	29.4200	29.420000	29.0500	29.2500	-0.034%	505,040	+40.615%
2025-04-17	29.3200	29.460000	29.2400	29.2600	+1.809%	287,057	+40.567%
2025-04-16	28.9000	29.010000	28.6200	28.7400	-0.794%	589,286	+43.111%
2025-04-15	28.9000	29.100000	28.8900	28.9700	+0.730%	491,752	+41.974%
2025-04-14	28.6500	28.900000	28.5600	28.7600	+1.446%	441,302	+43.011%
2025-04-11	27.8600	28.355000	27.7100	28.3500	+2.941%	713,033	+45.079%
2025-04-10	27.8800	27.889900	26.9600	27.5400	-3.199%	1,201,197	+49.346%
2025-04-09	26.4800	28.500000	26.3300	28.4500	+7.440%	6,676,154	+44.569%
2025-04-08	27.6300	27.630000	26.2300	26.4800	+0.493%	1,394,508	+55.325%
2025-04-07	25.9700	27.070000	25.7700	26.3500	-0.491%	2,685,537	+56.091%
2025-04-04	27.1100	27.250000	26.3600	26.4800	-5.765%	3,677,715	+55.325%
2025-04-03	28.3700	28.530000	28.0200	28.1000	-3.800%	1,233,336	+46.370%
2025-04-02	28.8700	29.210000	28.8300	29.2100	+0.103%	766,710	+40.808%
2025-04-01	29.0700	29.315000	28.9500	29.1800	-0.748%	626,585	+40.953%
2025-03-31	29.2400	29.440000	29.1200	29.4000	-0.843%	502,736	+39.898%
2025-03-28	29.7300	29.799900	29.5500	29.6500	-1.821%	800,805	+38.718%
2025-03-27	30.2500	30.295000	30.1800	30.2000	-0.165%	4,034,075	+36.192%
2025-03-26	30.4300	30.450000	30.2300	30.2500	-1.337%	168,895	+35.967%
2025-03-25	30.4800	30.669900	30.4422	30.6600	+0.657%	189,412	+34.149%
2025-03-24	30.4000	30.460000	30.3300	30.4600	-0.066%	190,149	+35.030%
2025-03-21	30.4200	30.540000	30.3800	30.4800	-0.066%	2,942,222	+34.941%
2025-03-20	30.2800	30.520000	30.2800	30.5000	-0.489%	229,027	+34.852%
2025-03-19	30.3800	30.730000	30.3600	30.6500	+1.022%	248,002	+34.192%
2025-03-18	30.1800	30.390000	30.1400	30.3400	-0.263%	238,050	+35.564%
2025-03-17	30.2300	30.475300	30.1900	30.4200	+0.929%	333,808	+35.207%
2025-03-14	29.8800	30.140000	29.8800	30.1400	+1.618%	470,121	+36.463%
2025-03-13	29.6900	29.770000	29.5650	29.6600	-0.269%	139,869	+38.672%
2025-03-12	29.6200	29.800000	29.5100	29.7400	+1.814%	901,180	+38.299%
2025-03-11	29.3000	29.370000	29.0450	29.2100	-0.612%	467,406	+40.808%
2025-03-10	29.6100	29.660000	29.2628	29.3900	-2.033%	326,516	+39.946%
2025-03-07	29.8100	30.025000	29.6900	30.0000	+0.874%	551,739	+37.100%
2025-03-06	29.8900	30.020000	29.7350	29.7400	-0.734%	405,064	+38.299%
2025-03-05	29.6400	30.020000	29.6300	29.9600	+2.148%	331,903	+37.283%
2025-03-04	29.3100	29.635000	29.0400	29.3300	-0.745%	1,234,549	+40.232%
2025-03-03	29.8000	29.895000	29.4750	29.5500	+1.164%	1,179,272	+39.188%
2025-02-28	29.0500	29.240000	29.0000	29.2100	-0.815%	1,024,172	+40.808%
2025-02-27	29.7500	29.755000	29.4300	29.4500	-0.607%	330,622	+39.660%
2025-02-26	29.6400	29.850000	29.6100	29.6300	+0.068%	184,299	+38.812%
2025-02-25	29.7400	29.745000	29.4950	29.6100	+1.127%	476,499	+38.906%
2025-02-24	29.4000	29.475000	29.2550	29.2800	-0.476%	2,477,142	+40.471%
2025-02-21	29.6300	29.660000	29.3901	29.4200	-0.742%	154,209	+39.803%
2025-02-20	29.7000	29.720000	29.5650	29.6400	+0.237%	170,248	+38.765%
2025-02-19	29.5500	29.625000	29.4900	29.5700	-0.739%	197,284	+39.094%