LVHI
Franklin International Low Volatility High Dividend Index ETF
stockBATSETF
Market OpenOct 5, 2026 10:17:33 AM EDT
41.60USD-0.060%(-0.03)155,150
41.61Bid41.63Ask0.02SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
41.58USD-0.132%(-0.05)
LVHI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.52 | 41.61 | 41.41 | 41.60 | -0.072% | 155,150 | 0.000% |
| 2026-10-02 | 41.50 | 41.63 | 41.37 | 41.63 | +0.458% | 712,746 | -0.072% |
| 2026-10-01 | 41.62 | 41.62 | 41.27 | 41.44 | -0.647% | 1,469,027 | +0.386% |
| 2026-09-30 | 42.02 | 42.02 | 41.67 | 41.71 | -0.335% | 538,020 | -0.264% |
| 2026-09-29 | 42.01 | 42.08 | 41.72 | 41.85 | -0.994% | 1,434,595 | -0.597% |
| 2026-09-28 | 42.20 | 42.36 | 42.15 | 42.27 | -0.212% | 689,892 | -1.585% |
| 2026-09-25 | 42.35 | 42.36 | 42.11 | 42.36 | +0.260% | 1,104,134 | -1.794% |
| 2026-09-24 | 42.26 | 42.33 | 42.13 | 42.25 | +0.261% | 728,468 | -1.538% |
| 2026-09-23 | 42.38 | 42.40 | 42.05 | 42.14 | -0.870% | 1,015,812 | -1.281% |
| 2026-09-22 | 42.63 | 42.63 | 42.38 | 42.51 | +0.047% | 833,730 | -2.141% |
| 2026-09-21 | 42.42 | 42.58 | 42.35 | 42.49 | +0.544% | 1,002,802 | -2.095% |
| 2026-09-18 | 42.51 | 42.51 | 42.17 | 42.26 | -1.354% | 1,073,220 | -1.562% |
| 2026-09-17 | 42.62 | 42.87 | 42.54 | 42.84 | +1.014% | 1,922,298 | -2.894% |
| 2026-09-16 | 42.59 | 42.59 | 42.22 | 42.41 | -0.047% | 836,285 | -1.910% |
| 2026-09-15 | 42.37 | 42.45 | 42.26 | 42.43 | +0.024% | 963,791 | -1.956% |
| 2026-09-14 | 42.54 | 42.57 | 42.40 | 42.42 | +0.284% | 1,050,674 | -1.933% |
| 2026-09-11 | 42.45 | 42.45 | 42.20 | 42.30 | +0.571% | 858,611 | -1.655% |
| 2026-09-10 | 42.20 | 42.23 | 41.93 | 42.06 | -0.332% | 1,627,403 | -1.094% |
| 2026-09-09 | 42.49 | 42.49 | 42.14 | 42.20 | -0.589% | 999,758 | -1.422% |
| 2026-09-08 | 42.69 | 42.78 | 42.42 | 42.45 | -0.795% | 1,060,717 | -2.002% |
| 2026-09-04 | 42.70 | 42.83 | 42.59 | 42.79 | -0.117% | 720,568 | -2.781% |
| 2026-09-03 | 42.95 | 42.95 | 42.73 | 42.84 | -0.511% | 1,154,451 | -2.894% |
| 2026-09-02 | 43.01 | 43.06 | 42.91 | 43.06 | +0.093% | 1,100,321 | -3.391% |
| 2026-09-01 | 42.95 | 43.14 | 42.95 | 43.02 | +0.303% | 1,033,472 | -3.301% |
| 2026-08-31 | 43.03 | 43.14 | 42.77 | 42.89 | +0.070% | 1,026,409 | -3.008% |
| 2026-08-28 | 42.98 | 42.99 | 42.76 | 42.86 | +0.375% | 1,025,221 | -2.940% |
| 2026-08-27 | 42.89 | 42.99 | 42.55 | 42.70 | -0.882% | 1,378,621 | -2.576% |
| 2026-08-26 | 43.15 | 43.35 | 43.06 | 43.08 | -0.324% | 1,402,487 | -3.435% |
| 2026-08-25 | 43.16 | 43.23 | 43.00 | 43.22 | +0.325% | 1,050,807 | -3.748% |
| 2026-08-24 | 42.99 | 43.09 | 42.92 | 43.08 | +0.233% | 770,347 | -3.435% |
| 2026-08-21 | 42.89 | 43.02 | 42.78 | 42.98 | +0.562% | 949,394 | -3.211% |
| 2026-08-20 | 42.73 | 42.84 | 42.65 | 42.74 | +0.070% | 675,298 | -2.667% |
| 2026-08-19 | 42.90 | 42.95 | 42.65 | 42.71 | -0.187% | 1,267,498 | -2.599% |
| 2026-08-18 | 42.82 | 42.98 | 42.76 | 42.79 | -0.023% | 698,077 | -2.781% |
| 2026-08-17 | 42.84 | 42.89 | 42.68 | 42.80 | -0.140% | 1,666,683 | -2.804% |
| 2026-08-14 | 42.95 | 42.99 | 42.80 | 42.86 | -0.233% | 670,038 | -2.940% |
| 2026-08-13 | 42.89 | 42.97 | 42.81 | 42.96 | +0.093% | 757,651 | -3.166% |
| 2026-08-12 | 42.94 | 42.98 | 42.82 | 42.92 | +0.023% | 744,768 | -3.075% |
| 2026-08-11 | 42.99 | 43.09 | 42.85 | 42.91 | -0.093% | 1,008,380 | -3.053% |
| 2026-08-10 | 42.91 | 42.95 | 42.66 | 42.95 | +0.047% | 972,658 | -3.143% |
| 2026-08-07 | 43.11 | 43.13 | 42.81 | 42.93 | +0.257% | 757,998 | -3.098% |
| 2026-08-06 | 42.90 | 42.95 | 42.73 | 42.82 | +0.587% | 543,362 | -2.849% |
| 2026-08-05 | 42.99 | 42.99 | 42.51 | 42.57 | -0.258% | 862,593 | -2.279% |
| 2026-08-04 | 42.73 | 42.77 | 42.51 | 42.68 | +0.094% | 973,694 | -2.530% |
| 2026-08-03 | 42.87 | 42.87 | 42.53 | 42.64 | -0.187% | 867,852 | -2.439% |
| 2026-07-31 | 43.00 | 43.01 | 42.52 | 42.72 | -0.697% | 786,419 | -2.622% |
| 2026-07-30 | 43.09 | 43.09 | 42.77 | 43.02 | +0.444% | 827,093 | -3.301% |
| 2026-07-29 | 42.97 | 43.13 | 42.78 | 42.83 | +0.070% | 1,259,059 | -2.872% |
| 2026-07-28 | 42.77 | 42.85 | 42.62 | 42.80 | +0.611% | 980,315 | -2.804% |
| 2026-07-27 | 42.49 | 42.65 | 42.40 | 42.54 | +0.212% | 858,439 | -2.210% |
| 2026-07-24 | 42.41 | 42.50 | 42.35 | 42.45 | +0.616% | 557,722 | -2.002% |
| 2026-07-23 | 42.18 | 42.49 | 42.07 | 42.19 | -0.495% | 630,873 | -1.398% |
| 2026-07-22 | 42.49 | 42.55 | 42.33 | 42.40 | +0.808% | 603,873 | -1.887% |
| 2026-07-21 | 41.73 | 42.06 | 41.72 | 42.06 | +1.057% | 1,005,259 | -1.094% |
| 2026-07-20 | 41.87 | 41.87 | 41.59 | 41.62 | -0.502% | 1,247,935 | -0.048% |
| 2026-07-17 | 41.73 | 41.91 | 41.54 | 41.83 | +0.312% | 498,494 | -0.550% |
| 2026-07-16 | 41.60 | 41.75 | 41.45 | 41.70 | +0.024% | 766,945 | -0.240% |
| 2026-07-15 | 41.66 | 41.77 | 41.55 | 41.69 | +0.192% | 535,955 | -0.216% |
| 2026-07-14 | 41.59 | 41.82 | 41.56 | 41.61 | +0.217% | 606,348 | -0.024% |
| 2026-07-13 | 41.33 | 41.65 | 41.33 | 41.52 | +0.435% | 465,625 | +0.193% |
| 2026-07-10 | 41.23 | 41.35 | 41.15 | 41.34 | +0.559% | 404,500 | +0.629% |
| 2026-07-09 | 41.14 | 41.15 | 41.02 | 41.11 | -0.121% | 394,524 | +1.192% |
| 2026-07-08 | 41.12 | 41.16 | 40.91 | 41.16 | -0.315% | 520,646 | +1.069% |
| 2026-07-07 | 41.20 | 41.43 | 41.20 | 41.29 | +0.511% | 591,489 | +0.751% |
| 2026-07-06 | 41.11 | 41.12 | 40.95 | 41.08 | +0.073% | 759,531 | +1.266% |
| 2026-07-02 | 40.47 | 41.05 | 40.47 | 41.05 | +1.609% | 813,611 | +1.340% |
| 2026-07-01 | 40.45 | 40.45 | 40.25 | 40.40 | -0.456% | 812,692 | +2.970% |
| 2026-06-30 | 40.52 | 40.65 | 40.51 | 40.59 | -0.307% | 506,035 | +2.501% |
| 2026-06-29 | 40.75 | 40.75 | 40.56 | 40.71 | +0.197% | 405,571 | +2.186% |
| 2026-06-26 | 40.67 | 40.72 | 40.46 | 40.63 | -0.049% | 576,461 | +2.387% |
| 2026-06-25 | 40.39 | 40.73 | 40.38 | 40.65 | +0.346% | 651,511 | +2.337% |
| 2026-06-24 | 40.65 | 40.67 | 40.35 | 40.51 | -0.222% | 483,730 | +2.691% |
| 2026-06-23 | 40.59 | 40.67 | 40.35 | 40.60 | -0.148% | 514,379 | +2.463% |
| 2026-06-22 | 40.59 | 40.69 | 40.46 | 40.66 | +0.271% | 533,056 | +2.312% |
| 2026-06-18 | 40.74 | 40.74 | 40.44 | 40.55 | -0.344% | 481,661 | +2.589% |
| 2026-06-17 | 40.87 | 40.97 | 40.55 | 40.69 | -0.392% | 613,857 | +2.236% |
| 2026-06-16 | 40.97 | 41.02 | 40.77 | 40.85 | +0.049% | 492,686 | +1.836% |
| 2026-06-15 | 41.06 | 41.11 | 40.77 | 40.83 | -0.633% | 878,753 | +1.886% |
| 2026-06-12 | 40.94 | 41.11 | 40.88 | 41.09 | +0.489% | 540,001 | +1.241% |
| 2026-06-11 | 40.75 | 40.94 | 40.48 | 40.89 | +1.666% | 754,868 | +1.736% |
| 2026-06-10 | 40.29 | 40.40 | 40.19 | 40.22 | -0.124% | 896,662 | +3.431% |
| 2026-06-09 | 40.41 | 40.55 | 40.06 | 40.27 | +0.050% | 1,076,185 | +3.303% |
| 2026-06-08 | 40.22 | 40.43 | 40.10 | 40.25 | +0.374% | 986,992 | +3.354% |
| 2026-06-05 | 40.43 | 40.45 | 40.01 | 40.10 | -0.939% | 430,507 | +3.741% |
| 2026-06-04 | 40.45 | 40.50 | 40.31 | 40.48 | -1.196% | 498,653 | +2.767% |
| 2026-06-03 | 41.06 | 41.10 | 40.92 | 40.97 | -0.171% | 471,683 | +1.538% |
| 2026-06-02 | 40.76 | 41.04 | 40.75 | 41.04 | +0.736% | 595,766 | +1.365% |
| 2026-06-01 | 40.65 | 40.80 | 40.36 | 40.74 | -0.489% | 537,239 | +2.111% |
| 2026-05-29 | 41.20 | 41.20 | 40.90 | 40.94 | -0.414% | 433,272 | +1.612% |
| 2026-05-28 | 41.24 | 41.26 | 41.09 | 41.11 | -0.724% | 386,712 | +1.192% |
| 2026-05-27 | 41.46 | 41.51 | 41.33 | 41.41 | -0.193% | 407,816 | +0.459% |
| 2026-05-26 | 41.66 | 41.74 | 41.39 | 41.49 | -0.024% | 483,405 | +0.265% |
| 2026-05-22 | 41.58 | 41.64 | 41.42 | 41.50 | -0.288% | 372,312 | +0.241% |
| 2026-05-21 | 41.53 | 41.68 | 41.27 | 41.62 | +0.217% | 498,973 | -0.048% |
| 2026-05-20 | 41.31 | 41.59 | 41.28 | 41.53 | +0.508% | 503,135 | +0.169% |
| 2026-05-19 | 41.33 | 41.43 | 41.21 | 41.32 | -0.024% | 531,980 | +0.678% |
| 2026-05-18 | 41.19 | 41.33 | 41.04 | 41.33 | +0.707% | 572,152 | +0.653% |
| 2026-05-15 | 41.12 | 41.12 | 40.94 | 41.04 | -0.822% | 485,045 | +1.365% |
| 2026-05-14 | 41.20 | 41.40 | 41.20 | 41.38 | +0.461% | 666,641 | +0.532% |
| 2026-05-13 | 40.97 | 41.19 | 40.87 | 41.19 | +0.537% | 778,228 | +0.995% |
| 2026-05-12 | 40.80 | 40.98 | 40.64 | 40.97 | +0.540% | 948,954 | +1.538% |
| 2026-05-11 | 40.63 | 40.77 | 40.63 | 40.75 | +0.468% | 434,315 | +2.086% |
| 2026-05-08 | 40.60 | 40.61 | 40.42 | 40.56 | +0.272% | 658,532 | +2.564% |
| 2026-05-07 | 41.04 | 41.04 | 40.37 | 40.45 | -1.701% | 803,734 | +2.843% |
| 2026-05-06 | 41.10 | 41.18 | 41.04 | 41.15 | +0.858% | 907,820 | +1.094% |
| 2026-05-05 | 40.61 | 40.82 | 40.30 | 40.80 | +1.065% | 585,142 | +1.961% |
| 2026-05-04 | 40.69 | 40.69 | 40.28 | 40.37 | -1.175% | 715,986 | +3.047% |
| 2026-05-01 | 40.98 | 41.00 | 40.76 | 40.85 | -0.293% | 1,157,949 | +1.836% |
| 2026-04-30 | 40.77 | 40.99 | 40.57 | 40.97 | +1.486% | 823,240 | +1.538% |
| 2026-04-29 | 40.58 | 40.58 | 40.23 | 40.37 | -0.713% | 769,920 | +3.047% |
| 2026-04-28 | 40.42 | 40.69 | 40.42 | 40.66 | +0.693% | 907,310 | +2.312% |
| 2026-04-27 | 40.59 | 40.61 | 40.33 | 40.38 | -0.566% | 650,011 | +3.021% |
| 2026-04-24 | 40.67 | 40.67 | 40.42 | 40.61 | +0.049% | 1,082,106 | +2.438% |
| 2026-04-23 | 40.44 | 40.75 | 40.31 | 40.59 | +0.297% | 388,693 | +2.488% |
| 2026-04-22 | 40.53 | 40.53 | 40.33 | 40.47 | +0.223% | 757,652 | +2.792% |
| 2026-04-21 | 40.82 | 40.82 | 40.31 | 40.38 | -1.005% | 596,923 | +3.021% |
| 2026-04-20 | 40.85 | 40.85 | 40.68 | 40.79 | -0.245% | 685,372 | +1.986% |
| 2026-04-17 | 40.92 | 40.92 | 40.67 | 40.89 | +0.122% | 487,657 | +1.736% |
| 2026-04-16 | 40.95 | 41.03 | 40.74 | 40.84 | -0.073% | 508,833 | +1.861% |
| 2026-04-15 | 41.13 | 41.13 | 40.84 | 40.87 | -0.729% | 1,130,957 | +1.786% |
| 2026-04-14 | 41.13 | 41.19 | 41.01 | 41.17 | -0.291% | 953,724 | +1.044% |
| 2026-04-13 | 41.10 | 41.30 | 40.91 | 41.29 | +0.267% | 887,443 | +0.751% |
| 2026-04-10 | 41.14 | 41.31 | 41.10 | 41.18 | -0.097% | 520,168 | +1.020% |
| 2026-04-09 | 41.13 | 41.28 | 40.95 | 41.22 | -0.170% | 663,367 | +0.922% |
| 2026-04-08 | 41.25 | 41.30 | 41.00 | 41.29 | +0.954% | 807,620 | +0.751% |
| 2026-04-07 | 40.83 | 40.94 | 40.52 | 40.90 | -0.146% | 638,740 | +1.711% |
| 2026-04-06 | 40.80 | 40.98 | 40.72 | 40.96 | +0.343% | 720,564 | +1.563% |
| 2026-04-02 | 40.48 | 40.84 | 40.38 | 40.82 | +0.295% | 680,990 | +1.911% |
| 2026-04-01 | 40.82 | 40.82 | 40.41 | 40.70 | +0.395% | 785,674 | +2.211% |
| 2026-03-31 | 40.35 | 40.54 | 40.07 | 40.54 | +1.401% | 904,015 | +2.615% |
| 2026-03-30 | 40.09 | 40.32 | 39.72 | 39.98 | +1.011% | 816,069 | +4.052% |
| 2026-03-27 | 39.43 | 39.84 | 39.43 | 39.58 | +0.152% | 629,696 | +5.104% |
| 2026-03-26 | 39.72 | 39.88 | 39.51 | 39.52 | -0.878% | 879,929 | +5.263% |
| 2026-03-25 | 39.78 | 39.91 | 39.65 | 39.87 | +1.347% | 487,596 | +4.339% |
| 2026-03-24 | 38.81 | 39.54 | 38.81 | 39.34 | +0.332% | 641,203 | +5.745% |
| 2026-03-23 | 39.10 | 39.49 | 38.96 | 39.21 | +0.797% | 619,250 | +6.095% |
| 2026-03-20 | 39.58 | 39.63 | 38.72 | 38.90 | -1.867% | 1,074,886 | +6.941% |
| 2026-03-19 | 39.61 | 39.75 | 39.33 | 39.64 | -0.776% | 866,664 | +4.945% |
| 2026-03-18 | 40.20 | 40.22 | 39.87 | 39.95 | -0.868% | 628,636 | +4.130% |
| 2026-03-17 | 40.35 | 40.47 | 40.26 | 40.30 | +0.599% | 521,910 | +3.226% |
| 2026-03-16 | 39.92 | 40.15 | 39.88 | 40.06 | +0.755% | 497,900 | +3.844% |
| 2026-03-13 | 39.94 | 40.09 | 39.64 | 39.76 | +0.252% | 2,051,419 | +4.628% |
| 2026-03-12 | 39.63 | 39.75 | 39.48 | 39.66 | -0.452% | 398,242 | +4.892% |
| 2026-03-11 | 39.58 | 39.84 | 39.50 | 39.84 | +0.302% | 491,268 | +4.418% |
| 2026-03-10 | 39.74 | 39.97 | 39.59 | 39.72 | +0.227% | 885,574 | +4.733% |
| 2026-03-09 | 38.95 | 39.68 | 38.92 | 39.63 | +0.304% | 1,814,292 | +4.971% |
| 2026-03-06 | 39.42 | 39.59 | 39.14 | 39.51 | -0.579% | 902,048 | +5.290% |
| 2026-03-05 | 40.00 | 40.00 | 39.50 | 39.74 | -1.877% | 1,227,661 | +4.680% |
| 2026-03-04 | 40.43 | 40.50 | 40.24 | 40.50 | +0.074% | 684,228 | +2.716% |
| 2026-03-03 | 40.31 | 40.50 | 39.89 | 40.47 | -1.843% | 1,130,425 | +2.792% |
| 2026-03-02 | 41.38 | 41.38 | 41.12 | 41.23 | -0.842% | 885,933 | +0.897% |
| 2026-02-27 | 41.52 | 41.70 | 41.41 | 41.58 | +0.265% | 888,890 | +0.048% |
| 2026-02-26 | 41.40 | 41.55 | 41.28 | 41.47 | 0.000% | 850,887 | +0.313% |
| 2026-02-25 | 41.43 | 41.47 | 41.25 | 41.47 | +0.485% | 651,407 | +0.313% |
| 2026-02-24 | 41.25 | 41.32 | 41.12 | 41.27 | +0.438% | 759,312 | +0.800% |
| 2026-02-23 | 41.00 | 41.19 | 40.94 | 41.09 | +0.293% | 878,693 | +1.241% |
| 2026-02-20 | 40.83 | 41.00 | 40.76 | 40.97 | +0.417% | 1,167,250 | +1.538% |
| 2026-02-19 | 40.74 | 40.80 | 40.57 | 40.80 | +0.270% | 932,422 | +1.961% |
| 2026-02-18 | 40.57 | 40.71 | 40.55 | 40.69 | +0.370% | 723,848 | +2.236% |
| 2026-02-17 | 40.57 | 40.70 | 40.22 | 40.54 | +0.148% | 1,957,288 | +2.615% |
| 2026-02-13 | 40.35 | 40.48 | 40.06 | 40.48 | +0.173% | 954,419 | +2.767% |
| 2026-02-12 | 40.74 | 40.74 | 40.30 | 40.41 | -0.541% | 1,261,928 | +2.945% |
| 2026-02-11 | 40.58 | 40.63 | 40.31 | 40.63 | +1.070% | 634,447 | +2.387% |
| 2026-02-10 | 40.25 | 40.25 | 40.04 | 40.20 | +0.199% | 700,559 | +3.483% |
| 2026-02-09 | 40.02 | 40.13 | 39.88 | 40.12 | +0.350% | 789,277 | +3.689% |
| 2026-02-06 | 39.81 | 39.99 | 39.68 | 39.98 | +1.318% | 672,556 | +4.052% |
| 2026-02-05 | 39.52 | 39.56 | 39.16 | 39.46 | -0.655% | 821,051 | +5.423% |
| 2026-02-04 | 39.59 | 39.81 | 39.57 | 39.72 | +1.664% | 1,178,523 | +4.733% |
| 2026-02-03 | 38.76 | 39.07 | 38.70 | 39.07 | +0.904% | 702,500 | +6.476% |
| 2026-02-02 | 38.52 | 38.72 | 38.52 | 38.72 | +0.781% | 693,503 | +7.438% |
| 2026-01-30 | 38.37 | 38.47 | 38.12 | 38.42 | -0.078% | 721,956 | +8.277% |
| 2026-01-29 | 38.42 | 38.58 | 38.24 | 38.45 | +1.051% | 756,082 | +8.192% |
| 2026-01-28 | 37.80 | 38.09 | 37.80 | 38.05 | -0.039% | 510,145 | +9.330% |
| 2026-01-27 | 38.00 | 38.14 | 37.97 | 38.06 | +0.648% | 529,859 | +9.287% |
| 2026-01-26 | 37.82 | 37.97 | 37.77 | 37.82 | +0.079% | 606,621 | +9.995% |
| 2026-01-23 | 37.72 | 37.82 | 37.60 | 37.79 | -0.211% | 532,903 | +10.082% |
| 2026-01-22 | 38.07 | 38.07 | 37.80 | 37.87 | 0.000% | 1,126,260 | +9.849% |
| 2026-01-21 | 37.52 | 37.89 | 37.49 | 37.87 | +1.014% | 594,379 | +9.849% |
| 2026-01-20 | 37.71 | 37.71 | 37.42 | 37.49 | -1.342% | 693,160 | +10.963% |
| 2026-01-16 | 38.00 | 38.02 | 37.90 | 38.00 | +0.211% | 674,131 | +9.474% |
| 2026-01-15 | 37.97 | 38.02 | 37.89 | 37.92 | -0.237% | 700,082 | +9.705% |
| 2026-01-14 | 37.67 | 38.01 | 37.67 | 38.01 | +1.225% | 657,051 | +9.445% |
| 2026-01-13 | 37.58 | 37.58 | 37.43 | 37.55 | +0.027% | 452,855 | +10.786% |
| 2026-01-12 | 37.42 | 37.55 | 37.41 | 37.54 | +0.240% | 453,684 | +10.815% |
| 2026-01-09 | 37.30 | 37.45 | 37.29 | 37.45 | +0.672% | 528,076 | +11.081% |
| 2026-01-08 | 37.08 | 37.22 | 36.90 | 37.20 | +0.513% | 795,269 | +11.828% |
| 2026-01-07 | 37.19 | 37.20 | 36.93 | 37.01 | -0.591% | 654,065 | +12.402% |
| 2026-01-06 | 37.22 | 37.42 | 37.19 | 37.23 | +0.081% | 562,203 | +11.738% |
| 2026-01-05 | 37.21 | 37.21 | 36.89 | 37.20 | -0.188% | 811,022 | +11.828% |
| 2026-01-02 | 37.17 | 37.27 | 37.05 | 37.27 | +1.222% | 652,462 | +11.618% |
| 2025-12-31 | 36.90 | 37.02 | 36.80 | 36.82 | -0.433% | 515,324 | +12.982% |
| 2025-12-30 | 36.93 | 37.03 | 36.90 | 36.98 | +0.516% | 539,243 | +12.493% |
| 2025-12-29 | 36.78 | 36.84 | 36.70 | 36.79 | 0.000% | 472,189 | +13.074% |
| 2025-12-26 | 36.79 | 36.79 | 36.71 | 36.79 | +0.163% | 339,970 | +13.074% |
| 2025-12-24 | 36.80 | 36.80 | 36.70 | 36.73 | +0.054% | 216,241 | +13.259% |
| 2025-12-23 | 36.89 | 36.89 | 36.65 | 36.71 | +0.328% | 468,956 | +13.321% |
| 2025-12-22 | 36.68 | 36.68 | 36.48 | 36.59 | -0.136% | 875,290 | +13.692% |
| 2025-12-19 | 36.58 | 36.71 | 36.53 | 36.64 | +0.742% | 480,803 | +13.537% |
| 2025-12-18 | 36.36 | 36.52 | 36.31 | 36.37 | +0.207% | 512,678 | +14.380% |
| 2025-12-17 | 36.39 | 36.42 | 36.25 | 36.30 | +0.152% | 520,970 | +14.616% |
| 2025-12-16 | 36.56 | 36.56 | 36.17 | 36.24 | -1.011% | 541,806 | +14.790% |
| 2025-12-15 | 36.53 | 36.61 | 36.47 | 36.61 | +0.467% | 420,019 | +13.630% |
| 2025-12-12 | 36.45 | 36.54 | 36.29 | 36.44 | -0.082% | 484,614 | +14.160% |
| 2025-12-11 | 36.36 | 36.49 | 36.34 | 36.47 | +0.247% | 430,571 | +14.066% |
| 2025-12-10 | 36.32 | 36.38 | 36.12 | 36.38 | +0.525% | 488,681 | +14.349% |
| 2025-12-09 | 36.28 | 36.32 | 36.13 | 36.19 | +0.138% | 742,821 | +14.949% |
| 2025-12-08 | 36.20 | 36.21 | 36.05 | 36.14 | 0.000% | 743,115 | +15.108% |
| 2025-12-05 | 36.34 | 36.34 | 36.12 | 36.14 | -0.276% | 414,260 | +15.108% |
| 2025-12-04 | 36.35 | 36.35 | 36.14 | 36.24 | -1.948% | 880,058 | +14.790% |
| 2025-12-03 | 36.99 | 36.99 | 36.85 | 36.96 | +0.135% | 435,719 | +12.554% |
| 2025-12-02 | 36.98 | 36.98 | 36.82 | 36.91 | +0.272% | 395,157 | +12.707% |
| 2025-12-01 | 36.95 | 36.96 | 36.78 | 36.81 | -0.379% | 309,328 | +13.013% |
| 2025-11-28 | 36.73 | 36.96 | 36.73 | 36.95 | +0.081% | 181,029 | +12.585% |
| 2025-11-26 | 36.82 | 36.98 | 36.77 | 36.92 | +0.435% | 464,393 | +12.676% |
| 2025-11-25 | 36.52 | 36.76 | 36.38 | 36.76 | +1.072% | 431,930 | +13.166% |
| 2025-11-24 | 36.54 | 36.54 | 36.28 | 36.37 | -0.438% | 460,368 | +14.380% |
| 2025-11-21 | 36.27 | 36.54 | 36.24 | 36.53 | +1.500% | 784,567 | +13.879% |
| 2025-11-20 | 36.43 | 36.48 | 35.94 | 35.99 | -0.758% | 506,658 | +15.588% |
| 2025-11-19 | 36.34 | 36.35 | 36.12 | 36.27 | -0.069% | 534,860 | +14.711% |
| 2025-11-18 | 36.07 | 36.35 | 36.05 | 36.29 | -0.494% | 939,924 | +14.632% |
| 2025-11-17 | 36.66 | 36.70 | 36.33 | 36.47 | -0.491% | 569,797 | +14.066% |
| 2025-11-14 | 36.59 | 36.66 | 36.30 | 36.65 | +0.164% | 336,207 | +13.506% |
| 2025-11-13 | 36.87 | 36.87 | 36.52 | 36.59 | -0.598% | 485,560 | +13.692% |
| 2025-11-12 | 36.64 | 36.84 | 36.63 | 36.81 | +0.601% | 360,655 | +13.013% |
| 2025-11-11 | 36.45 | 36.59 | 36.36 | 36.59 | +0.882% | 529,312 | +13.692% |
| 2025-11-10 | 36.08 | 36.28 | 36.03 | 36.27 | +0.806% | 831,226 | +14.695% |
| 2025-11-07 | 35.68 | 35.98 | 35.58 | 35.98 | +0.615% | 767,963 | +15.620% |
| 2025-11-06 | 35.85 | 35.88 | 35.57 | 35.76 | +0.168% | 345,990 | +16.331% |
| 2025-11-05 | 35.53 | 35.77 | 35.49 | 35.70 | +0.933% | 523,379 | +16.527% |
| 2025-11-04 | 35.26 | 35.45 | 35.25 | 35.37 | -0.198% | 596,374 | +17.614% |
| 2025-11-03 | 35.46 | 35.47 | 35.37 | 35.44 | -0.028% | 459,102 | +17.381% |
| 2025-10-31 | 35.60 | 35.60 | 35.34 | 35.45 | -0.197% | 404,644 | +17.348% |
| 2025-10-30 | 35.35 | 35.65 | 35.35 | 35.52 | +0.113% | 630,952 | +17.117% |
| 2025-10-29 | 35.53 | 35.63 | 35.38 | 35.48 | -0.113% | 406,074 | +17.249% |
| 2025-10-28 | 35.66 | 35.66 | 35.48 | 35.52 | -0.421% | 536,466 | +17.117% |
| 2025-10-27 | 35.74 | 35.74 | 35.62 | 35.67 | +0.536% | 525,958 | +16.625% |
| 2025-10-24 | 35.56 | 35.56 | 35.44 | 35.48 | -0.014% | 353,209 | +17.249% |
| 2025-10-23 | 35.45 | 35.55 | 35.45 | 35.48 | +0.553% | 365,107 | +17.233% |
| 2025-10-22 | 35.28 | 35.36 | 35.14 | 35.29 | +0.298% | 587,228 | +17.880% |
| 2025-10-21 | 35.29 | 35.29 | 35.12 | 35.19 | -0.099% | 769,134 | +18.232% |
| 2025-10-20 | 35.24 | 35.31 | 35.19 | 35.22 | +0.057% | 430,821 | +18.115% |
| 2025-10-17 | 34.95 | 35.25 | 34.95 | 35.20 | +0.199% | 325,918 | +18.182% |
| 2025-10-16 | 35.22 | 35.28 | 35.00 | 35.13 | +0.171% | 634,663 | +18.417% |
| 2025-10-15 | 35.17 | 35.20 | 34.94 | 35.07 | -0.114% | 410,668 | +18.620% |
| 2025-10-14 | 34.92 | 35.17 | 34.88 | 35.11 | +0.228% | 459,269 | +18.485% |
| 2025-10-13 | 34.93 | 35.05 | 34.85 | 35.03 | +0.864% | 268,822 | +18.755% |
| 2025-10-10 | 35.22 | 35.23 | 34.66 | 34.73 | -1.475% | 397,234 | +19.781% |
| 2025-10-09 | 35.28 | 35.38 | 35.14 | 35.25 | +0.227% | 461,898 | +18.014% |
| 2025-10-08 | 35.25 | 35.25 | 35.12 | 35.17 | +0.085% | 500,391 | +18.283% |
| 2025-10-07 | 35.12 | 35.24 | 35.02 | 35.14 | 0.000% | 412,035 | +18.384% |
| 2025-10-06 | 35.13 | 35.19 | 35.05 | 35.14 | 0.000% | 323,199 | +18.384% |
| 2025-10-03 | 35.00 | 35.16 | 34.97 | 35.14 | +0.644% | 329,463 | +18.384% |
| 2025-10-02 | 34.99 | 34.99 | 34.85 | 34.91 | -0.043% | 314,360 | +19.146% |
| 2025-10-01 | 34.90 | 34.98 | 34.80 | 34.93 | +0.518% | 393,747 | +19.095% |
| 2025-09-30 | 34.70 | 34.76 | 34.54 | 34.75 | +0.144% | 360,128 | +19.712% |
| 2025-09-29 | 34.81 | 34.81 | 34.62 | 34.70 | -0.058% | 332,194 | +19.885% |
| 2025-09-26 | 34.51 | 34.82 | 34.51 | 34.72 | +0.405% | 490,446 | +19.816% |
| 2025-09-25 | 34.47 | 34.58 | 34.46 | 34.58 | +0.290% | 481,694 | +20.301% |
| 2025-09-24 | 34.40 | 34.52 | 34.39 | 34.48 | +0.116% | 358,533 | +20.650% |
| 2025-09-23 | 34.49 | 34.60 | 34.40 | 34.44 | +0.087% | 724,489 | +20.790% |
| 2025-09-22 | 34.43 | 34.45 | 34.29 | 34.41 | +0.116% | 285,901 | +20.895% |
| 2025-09-19 | 34.50 | 35.35 | 34.29 | 34.37 | -0.029% | 378,062 | +21.036% |
| 2025-09-18 | 34.38 | 34.40 | 34.26 | 34.38 | +0.175% | 560,340 | +21.001% |
| 2025-09-17 | 34.39 | 34.48 | 34.25 | 34.32 | -0.406% | 478,659 | +21.212% |
| 2025-09-16 | 34.60 | 34.61 | 34.40 | 34.46 | -0.433% | 464,858 | +20.720% |
| 2025-09-15 | 34.70 | 34.70 | 34.50 | 34.61 | +0.232% | 376,046 | +20.196% |
| 2025-09-12 | 34.57 | 34.68 | 34.49 | 34.53 | -0.433% | 378,380 | +20.475% |
| 2025-09-11 | 34.63 | 34.68 | 34.52 | 34.68 | +0.463% | 335,096 | +19.954% |
| 2025-09-10 | 34.54 | 34.54 | 34.40 | 34.52 | +0.203% | 381,603 | +20.510% |
| 2025-09-09 | 34.53 | 34.53 | 34.30 | 34.45 | +0.029% | 532,814 | +20.755% |
| 2025-09-08 | 34.57 | 34.57 | 34.30 | 34.44 | +0.204% | 632,010 | +20.790% |
| 2025-09-05 | 34.66 | 34.66 | 34.27 | 34.37 | -0.348% | 389,876 | +21.036% |
| 2025-09-04 | 34.45 | 34.49 | 34.27 | 34.49 | -0.231% | 489,797 | +20.615% |
| 2025-09-03 | 34.63 | 34.63 | 34.42 | 34.57 | -0.317% | 572,253 | +20.336% |
| 2025-09-02 | 34.46 | 34.68 | 34.46 | 34.68 | +0.014% | 322,521 | +19.954% |
| 2025-08-29 | 34.77 | 34.77 | 34.63 | 34.67 | -0.173% | 297,579 | +19.971% |
| 2025-08-28 | 34.85 | 34.85 | 34.65 | 34.73 | +0.130% | 343,848 | +19.764% |
| 2025-08-27 | 34.74 | 34.74 | 34.51 | 34.69 | -0.029% | 430,348 | +19.919% |
| 2025-08-26 | 34.87 | 34.87 | 34.62 | 34.70 | -0.602% | 622,116 | +19.885% |
| 2025-08-25 | 35.20 | 35.20 | 34.88 | 34.91 | -0.796% | 399,684 | +19.164% |
| 2025-08-22 | 35.20 | 35.30 | 35.09 | 35.19 | +0.514% | 617,577 | +18.215% |
| 2025-08-21 | 34.98 | 35.01 | 34.86 | 35.01 | +0.057% | 557,456 | +18.823% |
| 2025-08-20 | 34.79 | 34.99 | 34.78 | 34.99 | +0.807% | 749,458 | +18.891% |
| 2025-08-19 | 34.64 | 34.80 | 34.59 | 34.71 | +0.667% | 395,391 | +19.850% |
| 2025-08-18 | 34.56 | 34.56 | 34.40 | 34.48 | -0.347% | 439,511 | +20.650% |
| 2025-08-15 | 34.65 | 34.68 | 34.54 | 34.60 | +0.261% | 344,294 | +20.231% |
| 2025-08-14 | 34.33 | 34.51 | 34.27 | 34.51 | +0.422% | 487,284 | +20.545% |
| 2025-08-13 | 34.34 | 34.38 | 34.23 | 34.37 | +0.190% | 342,560 | +21.053% |
| 2025-08-12 | 34.21 | 34.30 | 34.09 | 34.30 | +0.616% | 454,881 | +21.283% |
| 2025-08-11 | 34.02 | 34.09 | 33.93 | 34.09 | +0.294% | 308,315 | +22.030% |
| 2025-08-08 | 33.88 | 34.03 | 33.88 | 33.99 | +0.681% | 512,930 | +22.389% |
| 2025-08-07 | 33.83 | 33.83 | 33.63 | 33.76 | +0.686% | 699,161 | +23.223% |
| 2025-08-06 | 33.68 | 33.72 | 33.48 | 33.53 | +0.209% | 563,693 | +24.068% |
| 2025-08-05 | 33.41 | 33.49 | 33.37 | 33.46 | +0.360% | 428,134 | +24.328% |
| 2025-08-04 | 33.15 | 33.36 | 33.15 | 33.34 | +1.000% | 315,584 | +24.775% |
| 2025-08-01 | 33.16 | 33.19 | 32.86 | 33.01 | -1.019% | 705,244 | +26.022% |
| 2025-07-31 | 33.47 | 33.51 | 33.28 | 33.35 | -0.921% | 2,288,216 | +24.738% |
| 2025-07-30 | 33.76 | 33.76 | 33.51 | 33.66 | +0.059% | 389,315 | +23.589% |
| 2025-07-29 | 33.72 | 33.72 | 33.58 | 33.64 | +0.298% | 401,890 | +23.662% |
| 2025-07-28 | 33.66 | 33.66 | 33.44 | 33.54 | -0.622% | 906,356 | +24.031% |
| 2025-07-25 | 33.59 | 33.76 | 33.55 | 33.75 | +0.327% | 323,111 | +23.259% |
| 2025-07-24 | 33.74 | 33.74 | 33.61 | 33.64 | -0.679% | 402,952 | +23.662% |
| 2025-07-23 | 33.51 | 33.87 | 33.43 | 33.87 | +1.987% | 732,331 | +22.823% |
| 2025-07-22 | 33.14 | 33.22 | 33.08 | 33.21 | +0.636% | 451,242 | +25.263% |
| 2025-07-21 | 33.04 | 33.04 | 32.95 | 33.00 | +0.243% | 524,246 | +26.061% |
| 2025-07-18 | 33.02 | 33.06 | 32.91 | 32.92 | -0.303% | 534,507 | +26.367% |
| 2025-07-17 | 32.97 | 33.04 | 32.87 | 33.02 | +0.121% | 672,003 | +25.984% |
| 2025-07-16 | 33.03 | 33.03 | 32.77 | 32.98 | +0.274% | 630,138 | +26.137% |
| 2025-07-15 | 33.17 | 33.17 | 32.89 | 32.89 | -1.023% | 480,019 | +26.482% |
| 2025-07-14 | 33.14 | 33.23 | 33.06 | 33.23 | +0.181% | 864,387 | +25.188% |
| 2025-07-11 | 33.24 | 33.24 | 33.07 | 33.17 | -0.360% | 524,140 | +25.415% |
| 2025-07-10 | 33.26 | 33.32 | 33.17 | 33.29 | +0.135% | 595,801 | +24.962% |
| 2025-07-09 | 33.14 | 33.26 | 33.10 | 33.24 | +0.804% | 580,170 | +25.132% |
| 2025-07-08 | 32.80 | 33.02 | 32.76 | 32.98 | +0.610% | 825,460 | +26.137% |
| 2025-07-07 | 32.87 | 32.98 | 32.66 | 32.78 | -0.667% | 590,745 | +26.907% |
| 2025-07-03 | 33.05 | 33.05 | 32.92 | 33.00 | +0.243% | 334,611 | +26.061% |
| 2025-07-02 | 32.86 | 32.92 | 32.68 | 32.92 | +0.704% | 697,984 | +26.367% |
| 2025-07-01 | 32.58 | 32.71 | 32.45 | 32.69 | +0.430% | 619,786 | +27.256% |
| 2025-06-30 | 32.53 | 32.58 | 32.45 | 32.55 | -0.276% | 982,820 | +27.803% |
| 2025-06-27 | 32.59 | 32.75 | 32.50 | 32.64 | +0.710% | 1,083,179 | +27.451% |
| 2025-06-26 | 32.47 | 32.47 | 32.26 | 32.41 | +0.621% | 856,050 | +28.355% |
| 2025-06-25 | 32.36 | 32.36 | 32.16 | 32.21 | -0.709% | 579,322 | +29.152% |
| 2025-06-24 | 32.55 | 32.55 | 32.37 | 32.44 | +0.154% | 587,838 | +28.237% |
| 2025-06-23 | 32.31 | 32.43 | 32.25 | 32.39 | -0.123% | 468,516 | +28.435% |
| 2025-06-20 | 32.60 | 32.60 | 32.30 | 32.43 | -0.491% | 530,909 | +28.276% |
| 2025-06-18 | 32.71 | 32.71 | 32.52 | 32.59 | -0.061% | 464,852 | +27.647% |
| 2025-06-17 | 32.71 | 32.71 | 32.57 | 32.61 | -0.275% | 429,974 | +27.568% |
| 2025-06-16 | 32.84 | 32.90 | 32.66 | 32.70 | -0.092% | 472,048 | +27.217% |
| 2025-06-13 | 32.86 | 32.86 | 32.62 | 32.73 | -0.365% | 493,441 | +27.101% |
| 2025-06-12 | 32.88 | 32.88 | 32.70 | 32.85 | +0.244% | 705,569 | +26.636% |
| 2025-06-11 | 32.94 | 32.94 | 32.67 | 32.77 | -0.061% | 658,349 | +26.945% |
| 2025-06-10 | 32.84 | 32.84 | 32.56 | 32.79 | +0.460% | 1,090,058 | +26.868% |
| 2025-06-09 | 32.76 | 32.76 | 32.61 | 32.64 | -0.397% | 1,070,256 | +27.451% |
| 2025-06-06 | 32.75 | 32.81 | 32.65 | 32.77 | +0.676% | 644,035 | +26.945% |
| 2025-06-05 | 32.71 | 32.71 | 32.44 | 32.55 | -1.662% | 459,810 | +27.803% |
| 2025-06-04 | 33.26 | 33.26 | 33.03 | 33.10 | -0.361% | 581,572 | +25.680% |
| 2025-06-03 | 33.13 | 33.22 | 33.02 | 33.22 | -0.180% | 443,798 | +25.226% |
| 2025-06-02 | 33.22 | 33.28 | 32.98 | 33.28 | +0.392% | 521,496 | +25.000% |
| 2025-05-30 | 33.20 | 33.22 | 32.97 | 33.15 | +0.242% | 704,763 | +25.490% |
| 2025-05-29 | 33.17 | 33.17 | 32.91 | 33.07 | +0.061% | 407,971 | +25.794% |
| 2025-05-28 | 33.18 | 33.18 | 33.00 | 33.05 | -0.302% | 413,236 | +25.870% |
| 2025-05-27 | 32.99 | 33.25 | 32.99 | 33.15 | +0.852% | 582,102 | +25.490% |
| 2025-05-23 | 32.78 | 32.90 | 32.57 | 32.87 | -0.484% | 473,075 | +26.559% |
| 2025-05-22 | 32.99 | 33.12 | 32.82 | 33.03 | +0.091% | 494,070 | +25.946% |
| 2025-05-21 | 33.29 | 33.29 | 32.89 | 33.00 | -0.722% | 532,188 | +26.061% |
| 2025-05-20 | 33.19 | 33.27 | 33.15 | 33.24 | +0.484% | 522,191 | +25.150% |
| 2025-05-19 | 33.00 | 33.10 | 32.73 | 33.08 | +0.121% | 403,710 | +25.756% |
| 2025-05-16 | 32.93 | 33.08 | 32.87 | 33.04 | +0.456% | 495,591 | +25.908% |
| 2025-05-15 | 32.79 | 32.93 | 32.70 | 32.89 | +0.859% | 418,091 | +26.482% |
| 2025-05-14 | 32.76 | 32.76 | 32.50 | 32.61 | -0.123% | 393,899 | +27.568% |
| 2025-05-13 | 32.80 | 32.80 | 32.62 | 32.65 | -0.457% | 659,896 | +27.412% |
| 2025-05-12 | 32.82 | 32.82 | 32.58 | 32.80 | +1.172% | 428,166 | +26.829% |
| 2025-05-09 | 32.54 | 32.54 | 32.33 | 32.42 | +0.278% | 601,796 | +28.316% |
| 2025-05-08 | 32.34 | 32.46 | 32.22 | 32.33 | +0.093% | 454,393 | +28.673% |
| 2025-05-07 | 32.27 | 32.30 | 32.09 | 32.30 | +0.279% | 427,306 | +28.793% |
| 2025-05-06 | 32.35 | 32.35 | 32.17 | 32.21 | 0.000% | 415,146 | +29.152% |
| 2025-05-05 | 32.38 | 32.38 | 32.21 | 32.21 | -0.433% | 622,753 | +29.152% |
| 2025-05-02 | 32.40 | 32.40 | 32.15 | 32.35 | +1.157% | 575,931 | +28.594% |
| 2025-05-01 | 32.08 | 32.15 | 31.91 | 31.98 | -0.187% | 459,728 | +30.081% |
| 2025-04-30 | 31.95 | 32.04 | 31.70 | 32.04 | -0.109% | 1,036,966 | +29.838% |
| 2025-04-29 | 31.93 | 32.15 | 31.90 | 32.08 | +0.580% | 740,321 | +29.696% |
| 2025-04-28 | 31.80 | 31.97 | 31.80 | 31.89 | +0.346% | 810,044 | +30.448% |
| 2025-04-25 | 31.69 | 31.78 | 31.58 | 31.78 | +0.601% | 653,943 | +30.900% |
| 2025-04-24 | 31.60 | 31.66 | 31.42 | 31.59 | +0.605% | 575,814 | +31.687% |
| 2025-04-23 | 31.51 | 31.56 | 31.30 | 31.40 | +0.255% | 727,791 | +32.484% |
| 2025-04-22 | 30.93 | 31.35 | 30.85 | 31.32 | +2.756% | 1,016,792 | +32.822% |
| 2025-04-21 | 30.94 | 30.94 | 30.30 | 30.48 | -1.327% | 585,095 | +36.483% |
| 2025-04-17 | 30.74 | 31.02 | 30.67 | 30.89 | +1.312% | 667,752 | +34.671% |
| 2025-04-16 | 30.58 | 30.77 | 30.36 | 30.49 | -0.164% | 428,992 | +36.438% |
| 2025-04-15 | 30.29 | 30.59 | 30.25 | 30.54 | 0.000% | 770,831 | +36.215% |