Dark

FLMX
Franklin FTSE Mexico ETF
stock NYSE ETF

At Close

Aug 7, 2026 2:25:01 PM EDT

37.72USD+1.205%(+0.45)1,064

37.27Bid 37.55Ask 0.28Spread

Pre-market

0.00USD-100.000%(-37.27)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

37.70USD-0.055%(-0.02)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	37.7500	37.8400	37.650000	37.6992	+1.149%	10,538	0.000%
2026-08-06	37.5700	37.7500	37.261200	37.2708	-0.064%	12,396	+1.149%
2026-08-05	37.7100	37.7300	37.294800	37.2948	-0.523%	8,926	+1.084%
2026-08-04	37.6000	37.6601	37.430000	37.4908	+0.493%	12,226	+0.556%
2026-08-03	37.6800	37.6800	37.220000	37.3070	-0.621%	5,220	+1.051%
2026-07-31	37.4500	37.7500	37.270000	37.5400	+0.104%	38,157	+0.424%
2026-07-30	37.2900	37.5009	37.290000	37.5009	+1.931%	1,557	+0.529%
2026-07-29	36.9686	36.9686	36.790000	36.7906	-1.516%	2,419	+2.470%
2026-07-28	37.7200	37.9400	37.356900	37.3569	+0.284%	2,255	+0.916%
2026-07-27	37.0400	37.3800	36.860000	37.2510	+1.574%	2,348	+1.203%
2026-07-24	36.5900	36.8700	36.590000	36.6736	+0.371%	2,412	+2.797%
2026-07-23	36.9900	37.0600	36.530000	36.5381	-2.208%	4,373	+3.178%
2026-07-22	37.0600	37.3632	37.060000	37.3632	+1.186%	2,456	+0.899%
2026-07-21	36.8000	36.9252	36.770100	36.9252	+0.980%	2,452	+2.096%
2026-07-20	36.7000	36.8001	36.566700	36.5667	-0.193%	4,493	+3.097%
2026-07-17	36.2800	36.6700	36.280000	36.6375	-0.084%	2,239	+2.898%
2026-07-16	36.6600	36.7000	36.629000	36.6683	-0.243%	5,174	+2.811%
2026-07-15	36.8752	36.9370	36.757700	36.7577	+0.105%	2,671	+2.561%
2026-07-14	36.8000	36.8900	36.698200	36.7193	+1.656%	2,316	+2.669%
2026-07-13	36.4910	36.4910	36.107000	36.1213	-1.036%	9,096	+4.368%
2026-07-10	36.2200	36.5600	36.220000	36.4993	+0.919%	3,408	+3.287%
2026-07-09	36.4200	36.4200	36.167000	36.1670	-0.686%	14,952	+4.236%
2026-07-08	36.1700	36.4168	35.890000	36.4168	-0.373%	2,979	+3.521%
2026-07-07	37.0400	37.0900	36.500000	36.5530	-1.735%	8,181	+3.136%
2026-07-06	36.7300	37.3650	36.730000	37.1984	+1.019%	4,286	+1.346%
2026-07-02	36.9100	37.2250	36.740000	36.8230	+0.414%	16,760	+2.379%
2026-07-01	36.3900	36.7350	36.390000	36.6713	+0.149%	14,663	+2.803%
2026-06-30	37.0100	37.0650	36.616600	36.6166	-0.929%	2,697	+2.957%
2026-06-29	36.9600	37.0700	36.500000	36.9600	+0.790%	19,928	+2.000%
2026-06-26	36.6000	36.8588	36.521500	36.6703	-2.174%	4,054	+2.806%
2026-06-25	36.9100	37.4852	36.730000	37.4852	+2.559%	3,005	+0.571%
2026-06-24	36.9000	36.9400	36.550000	36.5500	-1.350%	4,182	+3.144%
2026-06-23	36.9200	37.4300	36.920000	37.0500	-1.541%	5,355	+1.752%
2026-06-22	38.1500	38.1700	37.620000	37.6300	-2.184%	16,473	+0.184%
2026-06-18	38.7400	38.7400	38.470000	38.4700	+0.052%	6,095	-2.004%
2026-06-17	38.7800	39.0600	38.440000	38.4500	-0.625%	17,855	-1.953%
2026-06-16	38.6100	38.8000	38.590000	38.6920	+0.447%	20,741	-2.566%
2026-06-15	39.1800	39.2500	38.520000	38.5200	+0.052%	13,823	-2.131%
2026-06-12	38.2000	38.6400	38.200000	38.5000	+1.960%	10,397	-2.080%
2026-06-11	36.5200	37.7600	36.520000	37.7600	+3.728%	7,338	-0.161%
2026-06-10	36.6300	36.8100	36.340100	36.4030	-0.620%	22,105	+3.561%
2026-06-09	36.9700	37.1484	36.163400	36.6300	+0.137%	14,745	+2.919%
2026-06-08	37.2300	37.2300	36.580000	36.5800	-0.466%	14,506	+3.060%
2026-06-05	37.4800	37.5300	36.716000	36.7511	-3.134%	20,828	+2.580%
2026-06-04	38.2800	38.2800	37.820000	37.9400	-0.446%	27,415	-0.635%
2026-06-03	38.2700	38.5800	38.110000	38.1100	-1.193%	5,668	-1.078%
2026-06-02	38.6131	38.7900	38.460000	38.5700	+1.452%	6,551	-2.258%
2026-06-01	38.1700	38.2300	37.849600	38.0180	-0.633%	4,856	-0.839%
2026-05-29	38.4900	38.4900	37.810000	38.2600	-0.719%	11,299	-1.466%
2026-05-28	38.9400	38.9500	38.390000	38.5370	-1.035%	28,241	-2.174%
2026-05-27	38.4700	39.0639	38.470000	38.9400	+0.941%	5,492	-3.186%
2026-05-26	38.0800	38.6300	38.000000	38.5770	+1.492%	29,859	-2.275%
2026-05-22	38.0800	38.1099	37.850000	38.0100	-0.053%	5,747	-0.818%
2026-05-21	38.0000	38.3000	37.900000	38.0300	-0.705%	14,082	-0.870%
2026-05-20	38.0400	38.3800	38.040000	38.3000	+0.922%	5,072	-1.569%
2026-05-19	37.7100	38.0200	37.650000	37.9500	-0.464%	16,140	-0.661%
2026-05-18	37.9400	38.1269	37.730000	38.1269	+1.124%	5,593	-1.122%
2026-05-15	38.1000	38.1000	37.560000	37.7032	-2.099%	8,828	-0.011%
2026-05-14	39.1100	39.4900	38.390000	38.5117	-1.680%	49,246	-2.110%
2026-05-13	39.1100	39.3800	39.110000	39.1698	+0.513%	12,682	-3.754%
2026-05-12	38.9200	39.0700	38.850000	38.9700	-0.490%	9,261	-3.261%
2026-05-11	38.9500	39.4500	38.950000	39.1620	+0.399%	23,477	-3.735%
2026-05-08	39.0500	39.2800	38.951900	39.0064	+0.422%	18,886	-3.351%
2026-05-07	38.9900	39.2645	38.720000	38.8424	-0.097%	2,986	-2.943%
2026-05-06	38.5000	38.8800	38.340000	38.8800	+2.559%	6,107	-3.037%
2026-05-05	37.4600	38.0456	37.460000	37.9100	+2.558%	4,058	-0.556%
2026-05-04	37.4200	37.5900	36.964600	36.9646	-1.227%	13,412	+1.987%
2026-05-01	37.4800	38.0200	37.370000	37.4238	+0.288%	14,671	+0.736%
2026-04-30	37.0400	37.3162	36.840000	37.3162	+1.290%	7,338	+1.026%
2026-04-29	37.1500	37.1800	36.840800	36.8408	-1.081%	2,428	+2.330%
2026-04-28	37.3900	37.3900	36.960000	37.2433	-0.843%	9,444	+1.224%
2026-04-27	38.3100	38.3100	37.550000	37.5600	-1.547%	9,287	+0.371%
2026-04-24	37.9350	38.3500	37.935000	38.1500	+0.993%	11,758	-1.182%
2026-04-23	38.1400	38.4900	37.775000	37.7750	-0.869%	8,558	-0.201%
2026-04-22	38.3699	38.5200	38.100000	38.1060	+0.242%	9,015	-1.068%
2026-04-21	38.3500	38.3500	37.960000	38.0140	-2.051%	9,604	-0.828%
2026-04-20	38.6500	38.9500	38.375000	38.8100	+0.274%	9,416	-2.862%
2026-04-17	38.9300	38.9300	38.600000	38.7040	+0.697%	13,310	-2.596%
2026-04-16	38.8500	38.8500	38.235000	38.4360	-0.913%	8,948	-1.917%
2026-04-15	38.3900	38.8300	38.351900	38.7900	+1.132%	16,630	-2.812%
2026-04-14	39.1000	39.1000	38.254101	38.3560	-0.761%	16,754	-1.712%
2026-04-13	38.7300	38.7900	38.550000	38.6500	-0.284%	19,416	-2.460%
2026-04-10	39.0300	39.1700	38.760000	38.7600	-0.124%	4,941	-2.737%
2026-04-09	38.6200	39.1800	38.620000	38.8080	+0.591%	13,990	-2.857%
2026-04-08	39.2800	39.2800	38.495000	38.5800	+3.598%	32,121	-2.283%
2026-04-07	37.2300	37.3000	36.965000	37.2400	+0.081%	7,731	+1.233%
2026-04-06	37.6100	37.7300	37.000000	37.2100	-0.161%	21,235	+1.315%
2026-04-02	36.7900	37.9900	36.680000	37.2700	-0.027%	43,418	+1.152%
2026-04-01	37.0400	37.3950	36.920000	37.2800	+1.532%	21,994	+1.124%
2026-03-31	35.9800	36.8050	35.980000	36.7176	+3.430%	16,709	+2.673%
2026-03-30	35.5400	35.7200	35.420100	35.5000	+0.668%	18,644	+6.195%
2026-03-27	35.3700	35.7400	35.264400	35.2644	-1.372%	9,974	+6.904%
2026-03-26	36.4300	36.4401	35.755000	35.7550	-2.607%	13,269	+5.438%
2026-03-25	35.6600	36.7120	35.660000	36.7120	+3.971%	10,596	+2.689%
2026-03-24	34.3600	35.5000	34.360000	35.3100	+1.993%	21,361	+6.766%
2026-03-23	34.7000	34.9200	34.460000	34.6200	+1.292%	22,376	+8.894%
2026-03-20	35.0300	35.0300	34.000000	34.1784	-2.902%	19,448	+10.301%
2026-03-19	34.9000	35.2850	34.600000	35.2000	-0.427%	15,593	+7.100%
2026-03-18	35.6200	35.7900	35.350800	35.3508	-1.392%	17,960	+6.643%
2026-03-17	35.9100	36.0700	35.580000	35.8500	+0.224%	28,086	+5.158%
2026-03-16	35.5400	35.9100	35.450000	35.7700	+2.371%	145,978	+5.393%
2026-03-13	35.4200	35.6600	34.900000	34.9417	-0.762%	31,765	+7.892%
2026-03-12	36.1500	36.1500	35.210000	35.2100	-3.518%	111,942	+7.070%
2026-03-11	36.4700	36.7000	36.190000	36.4940	-0.231%	28,260	+3.302%
2026-03-10	36.4600	37.0800	36.430000	36.5784	+0.962%	35,473	+3.064%
2026-03-09	35.7300	36.2300	35.040000	36.2300	+0.055%	51,672	+4.055%
2026-03-06	36.1300	36.7450	36.100800	36.2100	-2.162%	30,428	+4.113%
2026-03-05	37.9100	37.9600	36.800000	37.0100	-3.267%	44,614	+1.862%
2026-03-04	37.2300	38.3100	37.150000	38.2600	+3.377%	26,964	-1.466%
2026-03-03	37.6800	37.6800	35.950000	37.0100	-5.176%	108,154	+1.862%
2026-03-02	39.1500	39.2900	38.540100	39.0300	-1.601%	31,198	-3.410%
2026-02-27	39.4200	39.8500	39.350000	39.6650	+0.055%	30,991	-4.956%
2026-02-26	39.6300	39.6800	39.250000	39.6430	+0.362%	12,029	-4.903%
2026-02-25	39.5400	39.6900	39.210000	39.5000	+0.023%	17,066	-4.559%
2026-02-24	39.0000	39.5500	38.688900	39.4911	+1.207%	31,260	-4.537%
2026-02-23	39.5600	39.7500	38.670000	39.0200	-2.020%	57,598	-3.385%
2026-02-20	39.2900	39.8246	39.280000	39.8246	+1.593%	30,411	-5.337%
2026-02-19	39.1400	39.4300	39.060000	39.2000	-0.508%	19,639	-3.829%
2026-02-18	39.7300	39.9700	39.283500	39.4000	-0.831%	69,764	-4.317%
2026-02-17	39.5800	39.7500	39.153000	39.7300	-0.160%	176,363	-5.112%
2026-02-13	39.3600	39.8200	39.019900	39.7935	+1.488%	19,170	-5.263%
2026-02-12	39.7600	40.0300	39.000000	39.2100	-1.075%	41,456	-3.853%
2026-02-11	39.6900	39.7000	39.080000	39.6360	+0.421%	25,778	-4.886%
2026-02-10	39.7000	39.7890	39.340000	39.4700	-0.396%	21,958	-4.486%
2026-02-09	39.1500	39.6400	39.150000	39.6268	+1.347%	30,060	-4.864%
2026-02-06	38.2650	39.1300	37.960000	39.1000	+3.840%	52,799	-3.583%
2026-02-05	37.7700	38.1400	37.230000	37.6540	-0.754%	29,121	+0.120%
2026-02-04	38.9400	38.9400	37.590000	37.9400	-2.116%	26,354	-0.635%
2026-02-03	37.6200	38.9750	37.620000	38.7600	+4.390%	19,170	-2.737%
2026-02-02	36.9800	37.3700	36.880000	37.1300	+0.487%	35,440	+1.533%
2026-01-30	38.4000	38.4000	36.870000	36.9500	-3.951%	29,094	+2.028%
2026-01-29	38.9600	39.1900	38.020000	38.4700	-0.517%	27,266	-2.004%
2026-01-28	38.3600	38.7700	38.290000	38.6700	+1.124%	43,168	-2.510%
2026-01-27	37.8900	38.2400	37.735000	38.2400	+1.432%	17,379	-1.414%
2026-01-26	37.4000	38.1792	37.400000	37.7000	+0.954%	25,424	-0.002%
2026-01-23	37.1600	37.3500	36.930000	37.3438	+0.414%	24,114	+0.952%
2026-01-22	37.2100	37.4100	37.000000	37.1900	+0.650%	20,735	+1.369%
2026-01-21	36.9300	37.4200	36.850000	36.9500	+1.150%	26,630	+2.028%
2026-01-20	36.2700	36.6500	36.110000	36.5300	+0.767%	33,614	+3.201%
2026-01-16	35.8100	36.2600	35.700000	36.2520	+1.037%	14,541	+3.992%
2026-01-15	36.1100	36.3500	35.790000	35.8800	+0.028%	14,004	+5.070%
2026-01-14	35.1200	35.8700	35.120000	35.8700	+1.978%	13,524	+5.100%
2026-01-13	35.1900	35.3300	35.050000	35.1744	-0.016%	14,840	+7.178%
2026-01-12	34.7900	35.2899	34.790000	35.1800	+1.188%	21,353	+7.161%
2026-01-09	34.4500	34.7700	34.410000	34.7670	+0.862%	9,424	+8.434%
2026-01-08	34.0600	34.4700	33.920000	34.4700	+1.100%	16,075	+9.368%
2026-01-07	34.2200	34.2200	33.860000	34.0948	-0.323%	12,308	+10.572%
2026-01-06	34.4700	34.6300	34.180000	34.2052	-0.608%	23,428	+10.215%
2026-01-05	34.0400	34.5700	33.820000	34.4146	+1.160%	89,665	+9.544%
2026-01-02	34.1300	34.5100	33.890000	34.0200	+0.497%	132,676	+10.815%
2025-12-31	34.0800	34.0800	33.702500	33.8517	-0.322%	12,140	+11.366%
2025-12-30	34.5200	34.5900	33.961000	33.9610	-1.522%	14,399	+11.007%
2025-12-29	34.7200	34.7200	34.485800	34.4858	-0.824%	25,923	+9.318%
2025-12-26	34.8200	34.8600	34.670000	34.7724	+0.209%	39,317	+8.417%
2025-12-24	34.6900	34.7425	34.510000	34.7000	0.000%	56,126	+8.643%
2025-12-23	34.1800	34.7000	34.163000	34.7000	+1.677%	98,943	+8.643%
2025-12-22	33.8800	34.1300	33.570000	34.1278	+1.450%	24,210	+10.465%
2025-12-19	33.7000	33.8500	33.560000	33.6400	-1.799%	66,364	+12.067%
2025-12-18	33.8600	34.2960	33.630000	34.2564	+1.915%	60,745	+10.050%
2025-12-17	34.1600	34.1600	33.510000	33.6126	-1.348%	41,687	+12.158%
2025-12-16	34.5200	34.5300	34.070000	34.0720	-1.294%	41,602	+10.646%
2025-12-15	34.8300	34.9900	34.470000	34.5188	-0.221%	41,507	+9.214%
2025-12-12	34.6800	34.7200	34.003500	34.5952	-0.167%	92,028	+8.972%
2025-12-11	33.8200	34.8200	33.820000	34.6532	+2.775%	27,037	+8.790%
2025-12-10	33.9100	33.9100	33.500000	33.7177	-0.469%	302,677	+11.808%
2025-12-09	33.5900	34.0100	33.520000	33.8767	+0.741%	46,420	+11.284%
2025-12-08	33.6700	33.7800	33.500000	33.6276	-0.039%	37,856	+12.108%
2025-12-05	33.8000	33.9000	33.640600	33.6406	-0.110%	6,408	+12.065%
2025-12-04	33.4800	33.6778	33.480000	33.6778	+0.402%	14,655	+11.941%
2025-12-03	33.6800	33.6800	33.405000	33.5428	-0.307%	19,892	+12.391%
2025-12-02	33.5500	33.7600	33.550000	33.6462	+0.439%	30,668	+12.046%
2025-12-01	33.4100	33.6690	33.410000	33.4991	-0.003%	34,104	+12.538%
2025-11-28	33.1300	33.5400	33.000000	33.5000	+0.789%	11,956	+12.535%
2025-11-26	33.3200	33.3800	33.020000	33.2376	+0.239%	36,723	+13.423%
2025-11-25	32.6800	33.1650	32.625000	33.1583	+1.785%	37,822	+13.695%
2025-11-24	32.3700	32.6200	32.370000	32.5768	+0.763%	43,649	+15.724%
2025-11-21	32.2200	32.4900	32.190000	32.3302	-0.135%	24,289	+16.607%
2025-11-20	33.0700	33.1300	32.373900	32.3739	-0.848%	19,138	+16.449%
2025-11-19	32.8500	32.8600	32.500000	32.6507	+0.094%	24,806	+15.462%
2025-11-18	32.1900	32.8730	32.190000	32.6200	+1.179%	72,988	+15.571%
2025-11-17	32.7600	32.8200	32.200000	32.2400	-1.767%	207,197	+16.933%
2025-11-14	32.6900	33.0691	32.620000	32.8198	-0.327%	30,208	+14.867%
2025-11-13	33.3300	33.5700	32.890000	32.9276	-1.187%	9,435	+14.491%
2025-11-12	34.0200	34.0200	33.323000	33.3230	-1.759%	25,244	+13.133%
2025-11-11	33.2700	33.9198	33.270000	33.9198	+2.355%	6,868	+11.142%
2025-11-10	33.4100	33.4100	33.139300	33.1393	-0.050%	19,475	+13.760%
2025-11-07	32.7700	33.1560	32.770000	33.1560	+1.209%	4,803	+13.702%
2025-11-06	32.7800	32.9095	32.700000	32.7600	-0.288%	8,453	+15.077%
2025-11-05	32.1400	32.9301	32.140000	32.8547	+2.187%	31,017	+14.745%
2025-11-04	31.9200	32.3100	31.670000	32.1514	-0.645%	16,777	+17.255%
2025-11-03	32.7800	32.7800	32.360000	32.3600	-0.436%	7,202	+16.499%
2025-10-31	32.5900	32.6368	32.330000	32.5018	-0.234%	16,728	+15.991%
2025-10-30	32.7100	32.7232	32.570000	32.5779	-0.919%	7,727	+15.720%
2025-10-29	32.8000	33.0400	32.700000	32.8800	+0.213%	22,724	+14.657%
2025-10-28	32.3400	32.8200	32.340000	32.8100	+1.395%	8,277	+14.902%
2025-10-27	32.1400	32.4400	32.020000	32.3587	+1.325%	12,059	+16.504%
2025-10-24	32.4000	32.4000	31.910000	31.9356	-0.914%	23,850	+18.048%
2025-10-23	31.9300	32.2500	31.930000	32.2301	+0.770%	26,019	+16.969%
2025-10-22	31.8100	32.0450	31.690000	31.9839	+0.847%	18,514	+17.869%
2025-10-21	32.1100	32.1400	31.660000	31.7152	-1.444%	14,650	+18.868%
2025-10-20	32.3700	32.5100	31.993900	32.1800	-0.349%	99,041	+17.151%
2025-10-17	32.7200	32.7200	32.180000	32.2926	-1.272%	8,597	+16.743%
2025-10-16	32.3300	32.9100	32.280000	32.7087	+1.848%	11,488	+15.257%
2025-10-15	31.8600	32.1151	31.860000	32.1151	+1.573%	10,232	+17.388%
2025-10-14	31.5700	31.7295	31.560000	31.6176	-0.926%	17,109	+19.235%
2025-10-13	31.7600	32.1179	31.640000	31.9131	+1.497%	12,865	+18.131%
2025-10-10	31.9700	31.9900	31.320000	31.4425	-1.587%	28,742	+19.899%
2025-10-09	32.1200	32.2100	31.780000	31.9496	-0.415%	27,793	+17.996%
2025-10-08	31.7900	32.0828	31.790000	32.0828	+1.164%	24,534	+17.506%
2025-10-07	31.9300	32.0900	31.680000	31.7136	-0.444%	22,927	+18.874%
2025-10-06	32.5400	32.5600	31.680000	31.8550	-1.963%	23,293	+18.346%
2025-10-03	32.6300	32.7600	32.450000	32.4930	-0.178%	13,338	+16.023%
2025-10-02	32.5500	32.5511	31.950000	32.5511	-0.027%	16,729	+15.815%
2025-10-01	33.1700	33.3600	32.459600	32.5600	-1.869%	26,559	+15.784%
2025-09-30	32.8900	33.2700	32.860000	33.1800	+0.974%	18,859	+13.620%
2025-09-29	32.8600	33.0800	32.800000	32.8600	+0.449%	17,504	+14.727%
2025-09-26	32.4800	32.8200	32.480000	32.7130	+1.373%	31,391	+15.242%
2025-09-25	32.3200	32.6100	32.240000	32.2700	-0.545%	39,096	+16.824%
2025-09-24	32.7500	32.8132	32.395500	32.4468	-1.270%	10,699	+16.188%
2025-09-23	32.6800	32.9300	32.635000	32.8641	+0.770%	9,173	+14.712%
2025-09-22	32.3200	32.6150	32.140000	32.6130	+1.148%	14,667	+15.596%
2025-09-19	32.3300	32.4200	32.190000	32.2430	-0.115%	23,507	+16.922%
2025-09-18	32.6900	32.6900	32.055000	32.2800	-0.881%	28,559	+16.788%
2025-09-17	32.8500	32.8700	32.534500	32.5670	-0.315%	17,613	+15.759%
2025-09-16	32.7600	32.8300	32.570000	32.6700	-0.162%	34,683	+15.394%
2025-09-15	32.5200	32.8300	32.500000	32.7230	+1.153%	8,893	+15.207%
2025-09-12	32.1900	32.4600	32.190000	32.3500	+0.432%	11,636	+16.535%
2025-09-11	31.4600	32.3200	31.460000	32.2110	+2.332%	11,255	+17.038%
2025-09-10	31.6500	31.6800	31.476900	31.4769	+0.031%	9,976	+19.768%
2025-09-09	31.5400	31.5400	31.360000	31.4670	+0.174%	10,048	+19.806%
2025-09-08	31.4600	31.4600	31.203900	31.4124	+0.359%	26,368	+20.014%
2025-09-05	31.1400	31.4200	31.120000	31.3000	+1.270%	10,229	+20.445%
2025-09-04	30.6200	30.9200	30.615000	30.9076	+0.513%	7,873	+21.974%
2025-09-03	30.8600	31.0000	30.660000	30.7500	-0.195%	7,638	+22.599%
2025-09-02	30.0200	30.8200	30.020000	30.8100	+1.539%	10,051	+22.360%
2025-08-29	30.6400	30.6400	30.343000	30.3430	-0.969%	11,409	+24.243%
2025-08-28	30.3500	30.7300	30.300000	30.6400	+0.956%	5,508	+23.039%
2025-08-27	29.9000	30.3500	29.610000	30.3500	+1.022%	20,694	+24.215%
2025-08-26	30.3900	30.3910	29.973500	30.0430	-0.628%	15,881	+25.484%
2025-08-25	30.6600	30.7700	30.233000	30.2330	-1.563%	18,505	+24.696%
2025-08-22	30.3500	30.8256	30.240000	30.7130	+1.631%	11,334	+22.747%
2025-08-21	29.9400	30.2400	29.940000	30.2200	+0.935%	9,655	+24.749%
2025-08-20	30.1600	30.1600	29.920000	29.9400	-0.399%	26,804	+25.916%
2025-08-19	29.9100	30.0600	29.830000	30.0600	+0.257%	7,153	+25.413%
2025-08-18	29.9800	30.0450	29.820000	29.9830	-0.445%	12,413	+25.735%
2025-08-15	30.1200	30.2353	30.065000	30.1170	+0.844%	10,429	+25.176%
2025-08-14	30.0900	30.0900	29.740000	29.8650	-1.695%	17,518	+26.232%
2025-08-13	30.6800	30.6800	30.330000	30.3800	-0.491%	16,723	+24.092%
2025-08-12	30.2700	30.6305	30.250000	30.5300	+1.095%	6,916	+23.482%
2025-08-11	30.2000	30.2650	30.120000	30.1992	-0.234%	12,476	+24.835%
2025-08-08	30.4400	30.4800	30.270000	30.2700	+0.090%	14,425	+24.543%
2025-08-07	29.8100	30.2427	29.810000	30.2427	+1.588%	10,751	+24.656%
2025-08-06	29.5800	29.9600	29.580000	29.7700	+0.904%	8,531	+26.635%
2025-08-05	29.0600	29.5033	29.060000	29.5033	+1.813%	35,790	+27.780%
2025-08-04	29.4200	29.4300	28.850000	28.9779	-0.727%	9,021	+30.096%
2025-08-01	29.3900	29.4900	29.130000	29.1900	-0.724%	7,881	+29.151%
2025-07-31	29.2600	29.6350	29.260000	29.4030	+0.044%	10,549	+28.215%
2025-07-30	29.7800	29.7800	29.380000	29.3900	-1.541%	18,577	+28.272%
2025-07-29	29.3900	29.8700	29.080500	29.8500	+1.451%	65,361	+26.295%
2025-07-28	29.7700	29.7700	29.360000	29.4230	-1.727%	6,500	+28.128%
2025-07-25	29.7600	29.9400	29.705000	29.9400	+0.639%	10,196	+25.916%
2025-07-24	29.4200	29.8100	29.420000	29.7500	+0.745%	10,808	+26.720%
2025-07-23	28.8900	29.5600	28.890000	29.5300	+2.382%	27,263	+27.664%
2025-07-22	29.0400	29.1100	28.810000	28.8430	-0.473%	11,369	+30.705%
2025-07-21	29.3000	29.3300	28.975000	28.9800	-0.543%	11,903	+30.087%
2025-07-18	29.3700	29.4200	29.138300	29.1383	-0.553%	17,896	+29.380%
2025-07-17	29.1400	29.4100	29.020000	29.3002	+0.137%	15,072	+28.665%
2025-07-16	29.2500	29.3711	29.112600	29.2600	+0.758%	10,028	+28.842%
2025-07-15	29.3400	29.3400	28.960000	29.0400	-0.514%	24,115	+29.818%
2025-07-14	29.3600	29.3600	29.020000	29.1900	-0.650%	19,069	+29.151%
2025-07-11	29.3700	29.5035	29.060000	29.3810	-0.535%	27,243	+28.311%
2025-07-10	29.5200	29.6300	29.300000	29.5390	+0.068%	12,164	+27.625%
2025-07-09	29.8400	29.9300	29.515000	29.5188	-1.272%	14,385	+27.713%
2025-07-08	29.9100	29.9100	29.460000	29.8990	-0.143%	15,732	+26.088%
2025-07-07	30.1100	30.1895	29.870100	29.9417	-1.068%	9,647	+25.909%
2025-07-03	30.2000	30.4200	30.050000	30.2650	+0.442%	16,106	+24.564%
2025-07-02	29.8200	30.2000	29.820000	30.1319	+0.770%	9,417	+25.114%
2025-07-01	29.7800	29.9100	29.690000	29.9016	+0.710%	32,031	+26.078%
2025-06-30	29.5700	29.7400	29.480000	29.6909	+0.477%	8,536	+26.972%
2025-06-27	29.4300	29.7200	29.430000	29.5500	+0.126%	19,476	+27.578%
2025-06-26	29.2700	29.6100	29.120000	29.5127	+1.002%	23,339	+27.739%
2025-06-25	28.8900	29.2508	28.890000	29.2200	+0.846%	30,232	+29.018%
2025-06-24	28.6700	28.9750	28.620000	28.9750	+2.054%	7,505	+30.109%
2025-06-23	28.3000	28.4160	28.130000	28.3918	-0.205%	37,989	+32.782%
2025-06-20	28.7800	28.7800	28.360400	28.4500	-3.755%	594,698	+32.510%
2025-06-18	29.7300	29.7300	29.505100	29.5600	+0.121%	6,974	+27.535%
2025-06-17	29.7900	29.8600	29.430000	29.5243	-1.124%	6,503	+27.689%
2025-06-16	30.3400	30.4000	29.840100	29.8600	-0.839%	201,175	+26.253%
2025-06-13	29.9600	30.3000	29.840000	30.1125	-0.721%	65,765	+25.195%
2025-06-12	30.2500	30.4200	30.240000	30.3311	+0.112%	15,041	+24.292%
2025-06-11	30.3500	30.6700	30.270000	30.2971	+0.334%	66,879	+24.432%
2025-06-10	30.1400	30.2500	30.010000	30.1962	+0.477%	22,867	+24.847%
2025-06-09	30.1900	30.2400	30.025000	30.0527	-0.094%	25,153	+25.444%
2025-06-06	29.8900	30.1600	29.545900	30.0811	+0.909%	26,431	+25.325%
2025-06-05	29.8200	29.9600	29.790000	29.8100	+0.481%	8,863	+26.465%
2025-06-04	29.8700	29.9700	29.667300	29.6673	-0.198%	11,956	+27.073%
2025-06-03	29.7300	29.7749	29.610000	29.7262	-0.261%	11,081	+26.821%
2025-06-02	29.9500	30.1000	29.738000	29.8041	+0.703%	10,349	+26.490%
2025-05-30	30.1600	30.1600	29.560000	29.5960	-1.851%	11,896	+27.379%
2025-05-29	30.2700	30.2700	30.000100	30.1540	+0.476%	10,136	+25.022%
2025-05-28	30.0400	30.3100	29.850000	30.0112	-0.347%	7,338	+25.617%
2025-05-27	30.0000	30.6901	30.000000	30.1156	+0.620%	15,593	+25.182%
2025-05-23	29.3300	29.9300	29.209900	29.9300	+1.458%	20,985	+25.958%
2025-05-22	29.5700	29.7520	29.480000	29.5000	-0.930%	21,743	+27.794%
2025-05-21	29.7000	29.8250	29.570000	29.7769	-0.178%	22,663	+26.606%
2025-05-20	29.8500	30.0400	29.779200	29.8300	-0.100%	36,446	+26.380%
2025-05-19	29.4500	30.0038	29.340000	29.8600	+1.714%	98,260	+26.253%
2025-05-16	29.2600	29.4500	29.110000	29.3568	+0.262%	15,650	+28.417%
2025-05-15	29.3500	29.3500	29.150000	29.2800	+0.050%	16,990	+28.754%
2025-05-14	29.3400	29.3400	29.090000	29.2655	+0.285%	16,074	+28.818%
2025-05-13	28.6000	29.3450	28.560000	29.1823	+2.093%	14,682	+29.185%
2025-05-12	28.9100	28.9100	28.040100	28.5840	-0.369%	31,574	+31.889%
2025-05-09	28.9200	29.0100	28.655000	28.6900	+0.017%	8,756	+31.402%
2025-05-08	29.3300	29.4600	28.685000	28.6850	-1.898%	52,102	+31.425%
2025-05-07	28.7800	29.2800	28.780000	29.2400	+1.455%	32,985	+28.930%
2025-05-06	27.7500	28.8823	27.750000	28.8207	+2.858%	27,882	+30.806%
2025-05-05	28.2000	28.2500	28.010000	28.0200	-0.356%	36,990	+34.544%
2025-05-02	28.3500	28.4200	27.920000	28.1200	+0.250%	52,330	+34.065%
2025-05-01	28.3100	28.3100	27.840000	28.0500	-0.589%	74,822	+34.400%
2025-04-30	27.6900	28.2300	27.610000	28.2163	+1.025%	75,534	+33.608%
2025-04-29	28.7700	28.7900	27.930000	27.9300	-2.785%	88,354	+34.977%
2025-04-28	28.5900	28.9350	28.590000	28.7300	+0.314%	55,989	+31.219%
2025-04-25	28.3100	28.6750	28.280000	28.6400	+0.810%	67,767	+31.631%
2025-04-24	28.0900	28.5700	28.090000	28.4100	+1.639%	16,882	+32.697%
2025-04-23	27.9400	28.2800	27.911000	27.9519	+1.940%	52,019	+34.872%
2025-04-22	27.0100	27.4699	27.010000	27.4200	+2.161%	18,377	+37.488%
2025-04-21	27.0000	27.0000	26.690000	26.8400	-0.776%	27,956	+40.459%
2025-04-17	26.2600	27.2000	26.240000	27.0500	+3.580%	197,646	+39.369%
2025-04-16	25.7000	26.3760	25.700000	26.1150	+1.299%	18,332	+44.358%
2025-04-15	25.6700	26.0250	25.670000	25.7800	+0.880%	11,669	+46.234%
2025-04-14	25.2800	25.8000	25.280000	25.5550	+2.425%	13,617	+47.522%
2025-04-11	24.7700	25.1277	24.770000	24.9500	+0.849%	13,070	+51.099%
2025-04-10	24.9900	25.2400	24.630000	24.7400	-2.803%	20,972	+52.382%
2025-04-09	23.3700	25.6000	23.285800	25.4535	+7.535%	46,626	+48.110%
2025-04-08	24.4200	24.5500	23.600000	23.6700	-0.796%	12,299	+59.270%
2025-04-07	24.0500	24.7400	23.680000	23.8600	-3.244%	28,469	+58.002%
2025-04-04	25.9300	25.9300	24.490000	24.6600	-7.502%	25,490	+52.876%
2025-04-03	26.0900	27.1000	26.090000	26.6600	+3.909%	155,574	+41.407%
2025-04-02	25.3700	25.6600	25.370000	25.6571	+0.341%	7,499	+46.935%
2025-04-01	24.9500	25.5700	24.950000	25.5700	+2.138%	13,410	+47.435%
2025-03-31	25.3900	25.3900	24.960000	25.0347	-1.322%	10,898	+50.588%
2025-03-28	25.4800	25.6600	25.140000	25.3700	-1.087%	11,044	+48.598%
2025-03-27	25.2500	25.6700	25.250000	25.6487	+0.386%	7,303	+46.983%
2025-03-26	25.7500	25.7800	25.526000	25.5500	-1.122%	5,714	+47.551%
2025-03-25	25.6500	25.8400	25.570000	25.8400	+1.095%	13,177	+45.895%
2025-03-24	25.6200	25.6500	25.510000	25.5600	+0.670%	6,007	+47.493%
2025-03-21	25.4500	25.5300	25.320000	25.3900	-1.091%	12,310	+48.481%
2025-03-20	25.4400	25.6898	25.370000	25.6700	-0.272%	17,792	+46.861%
2025-03-19	25.7400	25.8461	25.701000	25.7400	+0.039%	10,140	+46.462%
2025-03-18	25.9500	25.9500	25.670000	25.7300	-1.342%	40,289	+46.518%
2025-03-17	25.7400	26.2000	25.740000	26.0800	+1.518%	337,096	+44.552%
2025-03-14	25.3600	25.7951	25.360000	25.6900	+2.228%	250,767	+46.747%
2025-03-13	25.1000	25.3350	25.090000	25.1300	+0.040%	39,876	+50.017%
2025-03-12	24.8900	25.1200	24.650000	25.1200	+1.700%	199,357	+50.076%
2025-03-11	24.7300	24.8325	24.480000	24.7000	+0.081%	61,747	+52.628%
2025-03-10	25.3200	25.3250	24.510000	24.6800	-2.605%	11,758	+52.752%
2025-03-07	25.2600	25.4100	24.870000	25.3400	+0.317%	21,582	+48.773%
2025-03-06	25.0600	25.6100	25.000100	25.2600	+0.798%	39,579	+49.245%
2025-03-05	24.9300	25.1100	24.870000	25.0600	+2.119%	29,983	+50.436%
2025-03-04	24.3000	24.6900	23.760000	24.5400	+0.041%	104,464	+53.623%
2025-03-03	25.0600	25.4100	24.450100	24.5300	-1.117%	31,026	+53.686%
2025-02-28	24.8600	25.0002	24.660000	24.8071	-0.413%	19,394	+51.969%
2025-02-27	25.2800	25.3200	24.787300	24.9100	-1.425%	27,477	+51.342%
2025-02-26	25.1500	25.3401	24.995000	25.2700	+0.477%	21,200	+49.186%
2025-02-25	25.4600	25.4600	24.980000	25.1500	-0.789%	17,171	+49.897%
2025-02-24	25.4700	25.5700	25.160000	25.3500	-0.432%	28,871	+48.715%
2025-02-21	25.9200	25.9200	25.400000	25.4600	-1.813%	54,506	+48.072%
2025-02-20	25.7200	25.9300	25.670000	25.9300	+1.289%	26,161	+45.388%
2025-02-19	25.9700	25.9700	25.590000	25.6000	-1.878%	29,982	+47.263%
2025-02-18	25.9200	26.2000	25.870000	26.0900	+1.320%	262,450	+44.497%