Dark

FELE
Franklin Electric Co Inc
stock NASDAQ

At Close

May 23, 2025 3:59:50 PM EDT

84.69USD-1.922%(-1.66)181,834

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 22, 2025 9:00:30 AM EDT

87.00USD+0.752%(+0.65)0

After-hours

May 23, 2025 4:00:30 PM EDT

84.72USD+0.059%(+0.05)1,939

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	84.82	85.640000	83.4200	84.720	-1.888%	181,834	0.000%
2025-05-22	86.60	87.315000	86.2200	86.350	-0.941%	202,526	-1.888%
2025-05-21	87.84	88.280000	87.0311	87.170	-1.769%	221,233	-2.811%
2025-05-20	89.30	89.325000	88.5050	88.740	-0.683%	145,662	-4.530%
2025-05-19	88.74	89.500000	88.0100	89.350	-0.678%	194,471	-5.182%
2025-05-16	88.58	90.195000	87.4050	89.960	+1.627%	320,731	-5.825%
2025-05-15	88.02	89.820000	87.3200	88.520	+0.648%	318,487	-4.293%
2025-05-14	89.14	89.210000	87.9100	87.950	-1.929%	265,592	-3.673%
2025-05-13	90.39	90.390000	89.5300	89.680	-0.011%	301,633	-5.531%
2025-05-12	91.07	91.070000	89.0125	89.690	+3.187%	354,915	-5.541%
2025-05-09	87.66	88.380000	86.4478	86.920	-0.855%	163,456	-2.531%
2025-05-08	86.36	88.670000	86.3600	87.670	+1.847%	169,785	-3.365%
2025-05-07	87.73	87.880000	85.5250	86.080	-0.566%	254,560	-1.580%
2025-05-06	86.62	87.220000	86.0100	86.570	-1.266%	207,381	-2.137%
2025-05-05	87.40	88.930000	87.4000	87.680	-0.758%	233,715	-3.376%
2025-05-02	86.57	88.460000	86.5700	88.350	+3.515%	208,980	-4.109%
2025-05-01	84.63	85.970000	84.2500	85.350	+0.459%	337,397	-0.738%
2025-04-30	84.66	85.440000	82.2750	84.960	+0.212%	454,509	-0.282%
2025-04-29	81.00	86.180000	78.8700	84.780	-4.365%	636,032	-0.071%
2025-04-28	89.11	89.915000	88.0100	88.650	-0.583%	199,058	-4.433%
2025-04-25	88.75	89.315000	88.2850	89.170	-0.213%	132,714	-4.990%
2025-04-24	88.47	89.560000	87.6800	89.360	+1.673%	187,490	-5.192%
2025-04-23	88.98	90.660000	87.4230	87.890	+1.197%	390,698	-3.607%
2025-04-22	85.71	87.580000	84.7800	86.850	+2.708%	574,774	-2.453%
2025-04-21	85.81	85.901100	83.6308	84.560	-2.367%	211,725	+0.189%
2025-04-17	87.01	87.520000	86.2800	86.610	-0.665%	257,427	-2.182%
2025-04-16	88.87	89.470000	86.3200	87.190	-1.935%	279,456	-2.833%
2025-04-15	89.23	90.840000	88.7700	88.910	-0.247%	221,467	-4.713%
2025-04-14	90.54	90.700000	88.0100	89.130	-0.280%	226,516	-4.948%
2025-04-11	88.83	90.350000	87.2700	89.380	+0.926%	230,529	-5.214%
2025-04-10	88.16	89.380000	86.1100	88.560	-2.596%	572,395	-4.336%
2025-04-09	83.13	92.020000	82.6900	90.920	+7.968%	431,737	-6.819%
2025-04-08	87.81	89.320000	83.2400	84.210	-1.520%	309,583	+0.606%
2025-04-07	85.30	89.860000	83.3100	85.510	-2.207%	453,424	-0.924%
2025-04-04	88.02	89.360000	85.5600	87.440	-4.822%	543,912	-3.111%
2025-04-03	92.34	94.060000	90.7300	91.870	-4.172%	489,363	-7.783%
2025-04-02	93.93	96.090000	93.9300	95.870	+0.799%	168,824	-11.630%
2025-04-01	93.67	95.880000	93.4300	95.110	+1.310%	207,532	-10.924%
2025-03-31	93.93	94.495000	92.8200	93.880	-0.761%	284,592	-9.757%
2025-03-28	97.03	98.590000	94.1800	94.600	-2.675%	211,901	-10.444%
2025-03-27	98.09	98.335000	96.7800	97.200	-0.786%	178,057	-12.840%
2025-03-26	98.13	99.500000	97.6900	97.970	+0.143%	175,195	-13.525%
2025-03-25	97.80	98.510000	97.0800	97.830	-0.082%	207,692	-13.401%
2025-03-24	97.16	98.885000	95.7500	97.910	+2.459%	265,110	-13.472%
2025-03-21	96.83	97.260000	94.9700	95.560	-2.500%	1,305,206	-11.344%
2025-03-20	98.84	99.760000	97.8800	98.010	-1.567%	258,784	-13.560%
2025-03-19	99.07	100.850000	98.4250	99.570	+0.434%	209,371	-14.914%
2025-03-18	99.35	100.650000	98.5500	99.140	-1.137%	237,996	-14.545%
2025-03-17	100.28	102.465000	100.0700	100.280	+0.200%	350,078	-15.517%
2025-03-14	99.21	100.250000	98.7400	100.080	+1.883%	135,524	-15.348%
2025-03-13	99.73	100.780000	97.7750	98.230	-1.474%	181,069	-13.753%
2025-03-12	101.04	101.670000	99.0100	99.700	-1.072%	222,861	-15.025%
2025-03-11	100.52	101.230000	98.2600	100.780	+0.279%	252,364	-15.936%
2025-03-10	102.32	103.340000	98.4950	100.500	-2.190%	270,856	-15.701%
2025-03-07	100.92	102.760000	100.2900	102.750	+1.733%	246,500	-17.547%
2025-03-06	100.00	101.500000	99.9800	101.000	+0.050%	156,930	-16.119%
2025-03-05	98.78	101.160000	98.7800	100.950	+2.300%	203,194	-16.077%
2025-03-04	100.23	100.730000	98.2300	98.680	-2.171%	247,696	-14.147%
2025-03-03	102.27	103.080000	100.7000	100.870	-1.253%	207,150	-16.011%
2025-02-28	101.39	102.240000	100.9600	102.150	+0.909%	296,270	-17.063%
2025-02-27	102.25	102.355000	101.0050	101.230	-1.094%	192,476	-16.309%
2025-02-26	103.35	105.000000	102.2100	102.350	-1.568%	242,114	-17.225%
2025-02-25	103.42	104.790000	102.7900	103.980	+0.164%	234,134	-18.523%
2025-02-24	104.99	105.980000	103.7000	103.810	-0.413%	253,326	-18.389%
2025-02-21	106.88	106.880000	103.7050	104.240	-1.660%	230,568	-18.726%
2025-02-20	105.39	106.630000	104.0300	106.000	-0.028%	307,993	-20.075%
2025-02-19	104.55	107.040000	104.5500	106.030	+0.019%	300,610	-20.098%
2025-02-18	104.22	108.080000	102.5400	106.010	+6.031%	368,550	-20.083%
2025-02-14	102.00	102.000000	99.3500	99.980	-0.872%	270,619	-15.263%
2025-02-13	100.66	101.180000	100.2500	100.860	+1.022%	136,002	-16.002%
2025-02-12	100.24	100.550000	99.7400	99.840	-1.631%	110,215	-15.144%
2025-02-11	100.56	101.535000	100.2800	101.495	+0.034%	171,967	-16.528%
2025-02-10	100.46	101.595000	99.7426	101.460	+1.369%	140,110	-16.499%
2025-02-07	100.69	100.890000	99.0150	100.090	-0.596%	136,503	-15.356%
2025-02-06	100.94	101.280000	99.7900	100.690	-0.119%	168,237	-15.861%
2025-02-05	99.83	101.130000	99.4550	100.810	+1.032%	107,591	-15.961%
2025-02-04	98.86	100.030000	98.8600	99.780	+0.544%	141,085	-15.093%
2025-02-03	100.90	101.330000	97.1300	99.240	-0.750%	178,779	-14.631%
2025-01-31	99.23	100.700000	98.5650	99.990	+0.644%	235,160	-15.272%
2025-01-30	99.33	100.440000	98.8500	99.350	+0.812%	151,120	-14.726%
2025-01-29	98.55	99.990000	98.1100	98.550	-0.655%	181,288	-14.033%
2025-01-28	99.15	100.090000	99.0800	99.200	-0.531%	139,955	-14.597%
2025-01-27	98.77	100.429900	98.4700	99.730	+1.177%	246,353	-15.051%
2025-01-24	98.54	99.150000	97.9700	98.570	-0.465%	137,523	-14.051%
2025-01-23	99.54	100.250000	98.4650	99.030	-0.821%	137,948	-14.450%
2025-01-22	100.21	100.920000	99.7136	99.850	-1.011%	117,443	-15.153%
2025-01-21	99.83	101.240000	99.3400	100.870	+2.007%	190,387	-16.011%
2025-01-17	99.22	99.770000	98.7270	98.885	+0.759%	154,297	-14.325%
2025-01-16	97.20	98.920000	97.0000	98.140	+0.389%	157,060	-13.674%
2025-01-15	99.46	99.460000	97.7500	97.760	+0.390%	145,152	-13.339%
2025-01-14	96.00	97.620000	95.9550	97.380	+1.692%	157,597	-13.001%
2025-01-13	92.23	96.190000	92.1950	95.760	+2.549%	162,694	-11.529%
2025-01-10	93.43	94.121900	92.8800	93.380	-1.705%	180,379	-9.274%
2025-01-08	94.20	95.140000	93.0900	95.000	+0.105%	120,688	-10.821%
2025-01-07	96.59	97.545000	93.9200	94.900	-1.576%	156,504	-10.727%
2025-01-06	96.46	97.556000	95.9700	96.420	+0.021%	135,008	-12.134%
2025-01-03	95.89	97.720000	95.0400	96.400	+0.542%	101,356	-12.116%
2025-01-02	98.12	98.120000	95.6200	95.880	-1.611%	112,730	-11.640%
2024-12-31	98.07	98.685000	97.2350	97.450	+0.175%	67,250	-13.063%
2024-12-30	97.43	98.160000	96.1200	97.280	-0.684%	188,547	-12.911%
2024-12-27	98.59	99.075000	97.2600	97.950	-1.111%	102,065	-13.507%
2024-12-26	98.75	99.400000	98.0450	99.050	+0.152%	91,586	-14.467%
2024-12-24	97.88	98.900000	97.4200	98.900	+1.073%	36,467	-14.338%
2024-12-23	98.23	98.745000	97.0650	97.850	-0.529%	112,464	-13.418%
2024-12-20	97.55	99.915000	97.3000	98.370	-0.355%	417,712	-13.876%
2024-12-19	99.79	101.105000	98.5900	98.720	-0.594%	151,776	-14.182%
2024-12-18	104.31	104.310000	99.1000	99.310	-4.500%	196,530	-14.691%
2024-12-17	104.38	104.880000	103.7100	103.990	-1.047%	132,835	-18.531%
2024-12-16	104.69	105.825000	104.5100	105.090	-0.019%	154,531	-19.383%
2024-12-13	105.32	105.680000	103.9100	105.110	-0.774%	113,477	-19.399%
2024-12-12	107.04	107.040000	105.7250	105.930	-1.332%	79,785	-20.023%
2024-12-11	108.84	109.966800	107.2200	107.360	-0.394%	198,493	-21.088%
2024-12-10	107.66	108.370000	105.6600	107.785	+0.330%	120,672	-21.399%
2024-12-09	106.67	107.995900	106.6700	107.430	+0.807%	82,131	-21.139%
2024-12-06	107.46	109.340000	106.2024	106.570	-0.374%	86,700	-20.503%
2024-12-05	107.69	108.295000	106.6100	106.970	-0.853%	78,472	-20.800%
2024-12-04	107.40	108.740000	107.3650	107.890	+0.270%	106,681	-21.476%
2024-12-03	108.67	110.415000	106.6150	107.600	-0.701%	165,074	-21.264%
2024-12-02	108.33	109.890000	106.8200	108.360	+0.055%	190,162	-21.816%
2024-11-29	107.47	108.800000	107.0250	108.300	+1.054%	185,667	-21.773%
2024-11-27	108.26	110.250000	106.6900	107.170	-0.805%	131,136	-20.948%
2024-11-26	109.70	110.580000	107.8300	108.040	-2.138%	150,293	-21.585%
2024-11-25	109.95	111.940000	109.9500	110.400	+1.229%	295,539	-23.261%
2024-11-22	107.37	109.170000	106.9000	109.060	+2.269%	112,502	-22.318%
2024-11-21	104.95	106.835000	104.8900	106.640	+1.727%	111,384	-20.555%
2024-11-20	105.02	105.330000	103.4400	104.830	-0.484%	115,763	-19.183%
2024-11-19	104.76	105.860000	104.7600	105.340	-0.735%	109,134	-19.575%
2024-11-18	106.20	108.750000	105.4700	106.120	+0.028%	83,797	-20.166%
2024-11-15	107.11	107.230000	105.5900	106.090	-0.572%	97,097	-20.143%
2024-11-14	109.33	109.880000	106.2800	106.700	-2.254%	102,529	-20.600%
2024-11-13	109.26	110.110000	108.6100	109.160	+0.322%	137,340	-22.389%
2024-11-12	109.71	110.470000	108.4500	108.810	-1.234%	235,489	-22.140%
2024-11-11	109.04	110.360000	108.5900	110.170	+2.199%	131,653	-23.101%
2024-11-08	108.62	108.800000	107.1850	107.800	-0.572%	200,225	-21.410%
2024-11-07	109.75	109.750000	107.3150	108.420	-1.463%	304,899	-21.859%
2024-11-06	107.88	110.970000	104.4700	110.030	+9.157%	349,094	-23.003%
2024-11-05	98.59	101.110000	98.5900	100.800	+1.890%	137,244	-15.952%
2024-11-04	97.60	99.820000	97.6000	98.930	+1.467%	240,049	-14.364%
2024-11-01	96.08	97.630000	95.9900	97.500	+1.870%	191,638	-13.108%
2024-10-31	95.85	97.290000	95.5700	95.710	-0.819%	246,815	-11.483%
2024-10-30	96.11	97.985000	96.0400	96.500	+0.427%	174,856	-12.207%
2024-10-29	93.81	98.510000	91.6650	96.090	-6.299%	267,029	-11.833%
2024-10-28	102.77	103.990000	102.5400	102.550	+0.935%	199,225	-17.387%
2024-10-25	102.80	102.805000	101.2850	101.600	-0.285%	73,987	-16.614%
2024-10-24	101.83	102.540000	101.2100	101.890	-0.137%	102,532	-16.852%
2024-10-23	101.86	102.520000	101.2325	102.030	-0.361%	84,551	-16.966%
2024-10-22	103.39	103.610000	102.2600	102.400	-1.301%	87,541	-17.266%
2024-10-21	104.71	104.750000	103.4000	103.750	-0.746%	321,033	-18.342%
2024-10-18	105.91	105.910000	104.3900	104.530	-0.966%	160,416	-18.951%
2024-10-17	106.21	106.335000	104.9100	105.550	-0.161%	83,240	-19.735%
2024-10-16	106.06	106.740000	105.4900	105.720	+0.513%	105,095	-19.864%
2024-10-15	106.23	106.830000	104.8800	105.180	-1.147%	118,840	-19.452%
2024-10-14	105.09	106.580000	104.8200	106.400	+1.035%	72,794	-20.376%
2024-10-11	103.76	105.500000	103.1900	105.310	+1.445%	97,277	-19.552%
2024-10-10	103.82	103.990000	102.8400	103.810	-1.077%	131,168	-18.389%
2024-10-09	104.06	105.250000	103.8200	104.940	+0.982%	96,181	-19.268%
2024-10-08	104.78	105.330000	103.7200	103.920	-0.622%	71,673	-18.476%
2024-10-07	103.07	104.760000	102.7000	104.570	+0.800%	102,476	-18.982%
2024-10-04	104.54	105.030000	102.7700	103.740	+0.631%	183,774	-18.334%
2024-10-03	102.95	103.420000	102.3300	103.090	-0.607%	89,447	-17.819%
2024-10-02	103.26	104.320000	102.8500	103.720	-0.164%	111,503	-18.319%
2024-10-01	104.59	105.120000	102.8700	103.890	-0.887%	110,504	-18.452%
2024-09-30	104.46	105.320000	103.4800	104.820	-0.190%	173,290	-19.176%
2024-09-27	106.50	107.095000	104.7600	105.020	-0.446%	120,736	-19.330%
2024-09-26	104.20	105.740000	104.0700	105.490	+2.348%	176,545	-19.689%
2024-09-25	102.96	103.355000	102.3000	103.070	+0.448%	182,385	-17.803%
2024-09-24	102.93	103.270000	101.5800	102.610	+0.098%	109,681	-17.435%
2024-09-23	102.72	103.700000	102.4300	102.510	+0.215%	121,600	-17.354%
2024-09-20	103.46	103.460000	101.8100	102.290	-1.550%	692,874	-17.177%
2024-09-19	103.34	103.980000	102.4900	103.900	+2.465%	160,092	-18.460%
2024-09-18	100.39	104.055000	100.3900	101.400	+1.278%	306,683	-16.450%
2024-09-17	99.14	100.615000	98.5550	100.120	+1.676%	185,855	-15.382%
2024-09-16	97.73	98.550000	97.2200	98.470	+1.348%	146,288	-13.964%
2024-09-13	96.26	97.700000	96.1600	97.160	+1.462%	154,759	-12.804%
2024-09-12	95.80	96.065000	94.5300	95.760	+0.567%	202,614	-11.529%
2024-09-11	95.05	95.270000	93.0081	95.220	-0.522%	293,619	-11.027%
2024-09-10	95.83	96.549900	94.8518	95.720	+0.136%	210,001	-11.492%
2024-09-09	95.29	95.789900	94.5700	95.590	+0.063%	290,251	-11.371%
2024-09-06	97.16	97.820000	95.2200	95.530	-1.515%	177,114	-11.316%
2024-09-05	98.05	98.396133	96.5500	97.000	-1.373%	162,707	-12.660%
2024-09-04	99.34	99.535000	97.9400	98.350	-1.364%	126,421	-13.859%
2024-09-03	102.61	103.650000	99.3350	99.710	-3.996%	153,242	-15.034%
2024-08-30	102.96	104.015000	102.1900	103.860	+0.933%	99,331	-18.429%
2024-08-29	103.36	103.620000	102.3300	102.900	+0.636%	126,660	-17.668%
2024-08-28	102.31	103.710000	101.9500	102.250	-0.029%	111,268	-17.144%
2024-08-27	102.45	102.450000	101.3000	102.280	-0.419%	74,672	-17.169%
2024-08-26	103.57	104.230000	102.5800	102.710	-0.029%	80,819	-17.515%
2024-08-23	100.97	103.670000	100.6500	102.740	+2.525%	125,520	-17.539%
2024-08-22	100.74	101.275000	99.9400	100.210	-0.654%	63,986	-15.458%
2024-08-21	100.13	101.105000	98.6900	100.870	+1.510%	78,095	-16.011%
2024-08-20	100.26	100.260000	98.7400	99.370	-0.709%	68,515	-14.743%
2024-08-19	99.80	100.240000	99.2000	100.080	+0.522%	72,488	-15.348%
2024-08-16	99.49	100.720000	98.8300	99.560	-0.060%	120,050	-14.906%
2024-08-15	100.05	100.770000	99.1000	99.620	+1.819%	95,946	-14.957%
2024-08-14	98.80	99.740000	97.1700	97.840	-1.022%	93,419	-13.410%
2024-08-13	97.76	99.200000	96.9269	98.850	+2.107%	89,481	-14.294%
2024-08-12	98.50	98.775000	96.2100	96.810	-1.865%	74,103	-12.488%
2024-08-09	98.05	98.880000	97.1900	98.650	+0.315%	126,347	-14.121%
2024-08-08	97.28	98.400000	96.5850	98.340	+2.480%	136,979	-13.850%
2024-08-07	98.11	99.520000	95.8600	95.960	-1.235%	121,906	-11.713%
2024-08-06	96.52	97.960000	96.1600	97.160	+0.684%	348,870	-12.804%
2024-08-05	95.61	97.540000	94.4650	96.500	-3.336%	165,654	-12.207%
2024-08-02	99.55	100.450000	99.1000	99.830	-2.443%	153,147	-15.136%
2024-08-01	105.66	106.165000	101.1650	102.330	-4.024%	182,551	-17.209%
2024-07-31	106.50	108.390000	104.5800	106.620	+0.651%	358,026	-20.540%
2024-07-30	105.42	106.570000	104.4950	105.930	+1.233%	128,037	-20.023%
2024-07-29	106.23	106.785000	103.7200	104.640	-1.487%	156,087	-19.037%
2024-07-26	104.57	106.650000	104.5700	106.220	+2.381%	166,227	-20.241%
2024-07-25	101.78	105.400000	101.6500	103.750	+2.641%	303,059	-18.342%
2024-07-24	99.47	102.500000	98.8300	101.080	+1.262%	223,285	-16.185%
2024-07-23	100.26	101.560000	97.1700	99.820	-4.286%	302,430	-15.127%
2024-07-22	102.91	104.510000	101.9200	104.290	+1.736%	172,958	-18.765%
2024-07-19	103.81	104.230000	102.2650	102.510	-1.071%	167,272	-17.354%
2024-07-18	103.42	106.045000	103.4200	103.620	-0.690%	111,603	-18.240%
2024-07-17	103.69	106.330000	103.6900	104.340	-0.258%	178,177	-18.804%
2024-07-16	102.05	104.840000	102.0500	104.610	+3.615%	184,300	-19.013%
2024-07-15	99.85	102.700000	98.9000	100.960	+2.124%	188,564	-16.086%
2024-07-12	99.42	99.820000	98.4050	98.860	+0.723%	130,212	-14.303%
2024-07-11	97.83	99.150000	96.9800	98.150	+2.368%	153,053	-13.683%
2024-07-10	93.94	96.080000	93.9400	95.880	+2.381%	110,841	-11.640%
2024-07-09	94.48	95.020000	93.3600	93.650	-1.244%	218,752	-9.536%
2024-07-08	95.63	96.160000	94.7150	94.830	-0.116%	134,465	-10.661%
2024-07-05	94.87	95.490000	94.0800	94.940	-0.367%	128,521	-10.765%
2024-07-03	95.50	96.120000	95.1000	95.290	+0.295%	68,166	-11.092%
2024-07-02	94.29	95.560000	94.2900	95.010	+1.107%	118,844	-10.830%
2024-07-01	96.65	96.650000	93.7500	93.970	-2.440%	185,270	-9.844%
2024-06-28	97.17	97.810000	95.2500	96.320	-0.010%	443,855	-12.043%
2024-06-27	96.27	96.710000	95.9200	96.330	+0.585%	100,409	-12.052%
2024-06-26	95.79	96.670000	95.4700	95.770	-0.488%	138,420	-11.538%
2024-06-25	97.38	97.380000	95.8600	96.240	-1.504%	155,880	-11.970%
2024-06-24	97.20	98.785000	97.1650	97.710	+0.380%	102,279	-13.294%
2024-06-21	97.68	97.680000	96.3800	97.340	+0.123%	430,440	-12.965%
2024-06-20	96.89	98.190000	96.8900	97.220	+0.206%	85,136	-12.857%
2024-06-18	96.57	97.840000	96.5350	97.020	+0.310%	104,089	-12.678%
2024-06-17	95.84	97.140000	95.4700	96.720	+0.645%	111,830	-12.407%
2024-06-14	96.09	97.005000	94.9000	96.100	-1.284%	201,977	-11.842%
2024-06-13	97.69	97.690000	96.2350	97.350	-0.845%	114,479	-12.974%
2024-06-12	97.71	99.080000	97.6900	98.180	+2.559%	111,407	-13.710%
2024-06-11	95.69	95.925000	94.1901	95.730	-0.219%	133,375	-11.501%
2024-06-10	95.40	96.050000	94.5800	95.940	-0.477%	155,314	-11.695%
2024-06-07	96.74	97.180000	96.1900	96.400	-0.731%	117,945	-12.116%
2024-06-06	98.67	98.848000	96.7800	97.110	-1.969%	203,062	-12.759%
2024-06-05	97.59	99.450000	97.5700	99.060	+1.579%	163,127	-14.476%
2024-06-04	98.12	98.820000	97.4600	97.520	-0.358%	179,346	-13.126%
2024-06-03	100.39	100.390000	97.6000	97.870	-1.618%	99,766	-13.436%
2024-05-31	98.13	99.680000	98.1300	99.480	+1.884%	166,602	-14.837%
2024-05-30	96.94	97.760000	96.6000	97.640	+1.486%	123,391	-13.232%
2024-05-29	96.97	97.065000	96.0900	96.210	-1.857%	123,072	-11.943%
2024-05-28	98.45	99.110000	97.7900	98.030	+0.082%	229,107	-13.577%
2024-05-24	98.13	98.130000	97.3200	97.950	+0.420%	132,554	-13.507%
2024-05-23	98.94	98.940000	97.1500	97.540	-1.515%	147,237	-13.143%
2024-05-22	98.71	99.845000	98.7100	99.040	-0.252%	99,852	-14.459%
2024-05-21	99.46	99.750000	98.8400	99.290	-0.271%	88,771	-14.674%
2024-05-20	99.75	100.547400	99.4850	99.560	-0.390%	112,909	-14.906%
2024-05-17	100.73	100.730000	99.7324	99.950	-0.409%	92,439	-15.238%
2024-05-16	101.80	102.220000	100.1100	100.360	-1.288%	178,828	-15.584%
2024-05-15	102.05	102.285000	101.2800	101.670	-0.029%	171,472	-16.672%
2024-05-14	102.65	102.650000	101.1100	101.700	-0.216%	137,730	-16.696%
2024-05-13	102.99	103.570000	101.9000	101.920	-0.342%	164,118	-16.876%
2024-05-10	102.08	102.610000	101.7350	102.270	+0.196%	138,849	-17.160%
2024-05-09	101.61	102.490000	101.4100	102.070	+0.820%	128,027	-16.998%
2024-05-08	100.29	101.450000	100.2900	101.240	+0.456%	116,652	-16.318%
2024-05-07	99.76	101.240000	99.7600	100.780	+0.841%	224,040	-15.936%
2024-05-06	99.13	100.200000	99.1300	99.940	+1.052%	102,867	-15.229%
2024-05-03	100.05	100.050000	98.2450	98.900	+0.182%	160,554	-14.338%
2024-05-02	98.50	99.070000	97.5400	98.720	+1.148%	170,454	-14.182%
2024-05-01	95.77	98.970000	95.7700	97.600	+1.382%	254,683	-13.197%
2024-04-30	99.21	102.100000	95.7800	96.270	-6.751%	420,162	-11.998%
2024-04-29	102.79	103.850000	102.6900	103.240	+0.457%	214,235	-17.939%
2024-04-26	102.39	103.180000	102.2337	102.770	+0.224%	138,099	-17.563%
2024-04-25	102.00	103.070000	100.8800	102.540	-0.301%	209,646	-17.379%
2024-04-24	103.53	104.285000	102.8000	102.850	-0.743%	237,909	-17.628%
2024-04-23	102.31	104.195000	102.3100	103.620	+1.538%	162,224	-18.240%
2024-04-22	101.58	102.750000	100.7400	102.050	+0.601%	286,878	-16.982%
2024-04-19	100.02	101.690000	100.0200	101.440	+0.925%	233,168	-16.483%
2024-04-18	100.26	102.165000	99.8500	100.510	+0.319%	196,827	-15.710%
2024-04-17	101.23	101.500000	100.0350	100.190	-0.763%	183,588	-15.441%
2024-04-16	99.99	101.320000	99.4400	100.960	+0.568%	142,295	-16.086%
2024-04-15	101.01	101.640000	100.0100	100.390	-0.060%	160,365	-15.609%
2024-04-12	100.76	101.015000	99.8500	100.450	-0.956%	121,107	-15.660%
2024-04-11	101.08	101.730000	100.1600	101.420	+0.336%	123,177	-16.466%
2024-04-10	101.29	102.142500	100.5100	101.080	-2.423%	156,900	-16.185%
2024-04-09	103.04	103.990000	102.0300	103.590	+0.651%	213,656	-18.216%
2024-04-08	103.82	103.820000	102.9100	102.920	-0.097%	118,484	-17.684%
2024-04-05	102.36	103.635000	102.3600	103.020	+0.527%	96,155	-17.764%
2024-04-04	104.23	104.747200	102.1750	102.480	-1.272%	156,104	-17.330%
2024-04-03	102.98	104.789900	102.7100	103.800	+0.241%	153,980	-18.382%
2024-04-02	104.28	104.675000	102.8900	103.550	-1.848%	214,245	-18.184%
2024-04-01	106.81	107.170000	104.6600	105.500	-1.226%	96,100	-19.697%
2024-03-28	106.99	107.890000	106.4300	106.810	+0.159%	203,816	-20.682%
2024-03-27	105.90	107.140000	105.9000	106.640	+1.388%	152,599	-20.555%
2024-03-26	104.99	105.825000	104.4300	105.180	+0.863%	142,481	-19.452%
2024-03-25	105.52	106.840000	104.1500	104.280	-0.771%	98,452	-18.757%
2024-03-22	105.77	105.770000	104.8350	105.090	-0.285%	125,026	-19.383%
2024-03-21	103.51	106.080000	103.1450	105.390	+2.231%	184,289	-19.613%
2024-03-20	101.63	103.510000	101.6300	103.090	+0.999%	105,026	-17.819%
2024-03-19	101.36	102.760000	101.1400	102.070	+0.621%	108,912	-16.998%
2024-03-18	101.79	102.545000	101.4200	101.440	-0.403%	168,439	-16.483%
2024-03-15	100.27	101.860000	100.2700	101.850	+0.852%	378,710	-16.819%
2024-03-14	101.03	101.630000	100.1000	100.990	-0.316%	141,331	-16.111%
2024-03-13	101.05	102.350000	101.0500	101.310	-0.207%	120,394	-16.375%
2024-03-12	100.95	101.630000	100.5200	101.520	+0.128%	79,851	-16.548%
2024-03-11	101.15	102.020000	100.5850	101.390	-0.422%	89,539	-16.441%
2024-03-08	103.43	103.900000	101.8123	101.820	-0.712%	97,972	-16.794%
2024-03-07	102.59	103.615000	102.4725	102.550	+0.333%	101,861	-17.387%
2024-03-06	102.65	103.430000	101.7400	102.210	+0.059%	125,432	-17.112%
2024-03-05	103.66	104.640000	101.3700	102.150	-1.958%	136,832	-17.063%
2024-03-04	104.13	105.300000	103.5200	104.190	+0.250%	139,576	-18.687%
2024-03-01	104.17	105.120000	103.4000	103.930	-0.029%	231,206	-18.484%
2024-02-29	101.51	104.450000	100.8600	103.960	+2.880%	356,877	-18.507%
2024-02-28	99.65	101.310000	99.6500	101.050	+0.677%	122,160	-16.160%
2024-02-27	100.13	101.555000	99.4200	100.370	+0.340%	161,640	-15.592%
2024-02-26	99.73	100.500000	99.5200	100.030	-0.448%	160,023	-15.305%
2024-02-23	99.52	100.505000	98.7200	100.480	+2.145%	138,600	-15.685%
2024-02-22	97.82	98.430000	96.9650	98.370	+0.306%	185,633	-13.876%
2024-02-21	99.30	100.060000	97.8400	98.070	-1.059%	247,418	-13.613%
2024-02-20	99.47	99.500000	98.0300	99.120	-1.157%	790,800	-14.528%
2024-02-16	100.02	101.000000	99.7500	100.280	0.000%	236,495	-15.517%
2024-02-15	98.90	100.317000	98.6200	100.280	+2.316%	175,966	-15.517%
2024-02-14	96.81	98.240000	96.0700	98.010	+2.532%	195,666	-13.560%
2024-02-13	96.27	98.710000	93.6300	95.590	-4.400%	304,169	-11.371%
2024-02-12	99.54	100.960000	99.4000	99.990	+0.513%	218,262	-15.272%
2024-02-09	97.72	99.520000	97.6400	99.480	+1.801%	121,500	-14.837%
2024-02-08	96.61	97.795000	96.2874	97.720	+1.149%	112,857	-13.303%
2024-02-07	96.26	97.445000	95.8100	96.610	+0.573%	177,502	-12.307%
2024-02-06	94.92	96.560000	94.7300	96.060	+1.201%	348,671	-11.805%
2024-02-05	95.56	95.560000	94.5400	94.920	-1.647%	119,092	-10.746%
2024-02-02	95.41	96.970000	95.4100	96.510	+0.031%	103,817	-12.216%
2024-02-01	95.18	96.595000	95.0700	96.480	+2.355%	182,718	-12.189%
2024-01-31	96.73	96.935000	94.2150	94.260	-2.805%	281,546	-10.121%
2024-01-30	96.17	97.530000	96.1700	96.980	+0.176%	132,848	-12.642%
2024-01-29	95.56	96.850000	95.3800	96.810	+0.991%	112,117	-12.488%
2024-01-26	96.85	97.050000	95.7800	95.860	-0.478%	73,242	-11.621%
2024-01-25	96.61	96.730000	95.4800	96.320	+0.996%	245,827	-12.043%
2024-01-24	97.85	97.850000	95.0300	95.370	-1.548%	117,670	-11.167%
2024-01-23	97.56	97.560000	96.0275	96.870	+0.363%	131,923	-12.543%
2024-01-22	95.10	97.000000	95.0000	96.520	+2.062%	233,368	-12.225%
2024-01-19	94.46	94.780000	93.3050	94.570	+0.510%	333,902	-10.416%
2024-01-18	93.28	94.190000	92.9800	94.090	+1.489%	169,498	-9.959%
2024-01-17	92.69	93.980000	92.6000	92.710	-1.099%	191,974	-8.618%
2024-01-16	93.03	94.260000	92.4849	93.740	+0.235%	213,540	-9.622%
2024-01-12	93.90	93.980000	92.9800	93.520	+0.939%	147,637	-9.410%
2024-01-11	92.40	93.120000	91.4900	92.650	-0.376%	115,019	-8.559%
2024-01-10	92.21	93.120000	92.2100	93.000	+0.628%	98,609	-8.903%
2024-01-09	92.25	92.620000	91.4500	92.420	-1.017%	132,734	-8.332%
2024-01-08	92.87	93.480000	92.3650	93.370	+0.712%	85,579	-9.264%
2024-01-05	92.66	93.450000	92.4400	92.710	-0.792%	187,472	-8.618%
2024-01-04	93.39	93.930000	93.0200	93.450	+0.484%	234,193	-9.342%
2024-01-03	95.03	95.140000	93.0000	93.000	-2.126%	129,939	-8.903%
2024-01-02	96.07	96.770000	94.5450	95.020	-1.686%	199,503	-10.840%
2023-12-29	97.45	97.971000	96.4100	96.650	-0.790%	88,592	-12.344%
2023-12-28	97.06	97.630000	96.7550	97.420	-0.092%	104,310	-13.036%
2023-12-27	97.87	97.990000	97.3200	97.510	-0.072%	99,935	-13.117%
2023-12-26	97.23	97.770000	96.5500	97.580	+0.868%	74,957	-13.179%
2023-12-22	96.60	97.420000	96.4800	96.740	+0.907%	82,089	-12.425%
2023-12-21	96.26	96.450000	94.9900	95.870	+0.472%	128,527	-11.630%
2023-12-20	95.99	97.490000	95.2500	95.420	-0.635%	155,755	-11.214%
2023-12-19	95.39	96.450000	95.3900	96.030	+1.458%	144,363	-11.778%
2023-12-18	95.94	95.940000	94.5400	94.650	-1.334%	222,642	-10.491%
2023-12-15	97.25	97.250000	95.4200	95.930	-1.032%	475,612	-11.686%
2023-12-14	95.10	97.420000	94.9300	96.930	+3.315%	223,558	-12.597%
2023-12-13	91.56	94.290000	90.7850	93.820	+2.256%	184,668	-9.699%
2023-12-12	92.66	92.660000	91.5300	91.750	-0.703%	109,340	-7.662%
2023-12-11	92.19	92.700000	91.3100	92.400	+0.380%	118,978	-8.312%
2023-12-08	91.95	92.820000	91.5600	92.050	+0.109%	117,580	-7.963%
2023-12-07	91.46	92.245000	91.0300	91.950	+0.382%	164,568	-7.863%
2023-12-06	90.65	92.040000	89.9050	91.600	+1.260%	171,977	-7.511%
2023-12-05	91.19	91.320000	90.0600	90.460	-0.768%	136,662	-6.345%
2023-12-04	90.13	91.655000	89.8900	91.160	+0.629%	132,335	-7.065%
2023-12-01	89.00	90.790000	88.7650	90.590	+1.787%	193,754	-6.480%