Dark

FELE
Franklin Electric Co Inc
stock NASDAQ

Market Open

Aug 27, 2026 10:45:47 AM EDT

101.64USD-0.883%(-0.90)17,918

101.42Bid 102.02Ask 0.60Spread

Pre-market

0.00USD-100.000%(-102.54)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	101.1000	101.6800	101.0200	101.6400	-0.878%	17,918	0.000%
2026-08-26	102.3900	102.9600	101.4100	102.5400	+0.707%	126,790	-0.878%
2026-08-25	104.0000	104.0000	101.6350	101.8200	-1.289%	133,709	-0.177%
2026-08-24	104.2300	105.1000	102.6050	103.1500	-0.913%	102,485	-1.464%
2026-08-21	104.0500	104.2400	102.3900	104.1000	+0.813%	135,473	-2.363%
2026-08-20	102.5400	105.5100	102.5050	103.2600	-0.778%	223,088	-1.569%
2026-08-19	103.1300	104.5150	101.8700	104.0700	+2.079%	365,272	-2.335%
2026-08-18	103.9300	104.9700	101.8350	101.9500	-1.990%	191,108	-0.304%
2026-08-17	105.1700	105.7499	103.9000	104.0200	-1.655%	294,717	-2.288%
2026-08-14	105.4800	106.3800	104.7200	105.7700	-0.160%	147,047	-3.905%
2026-08-13	108.5300	108.5300	105.7000	105.9400	-1.396%	180,477	-4.059%
2026-08-12	108.3500	108.3500	106.2500	107.4400	-0.343%	141,206	-5.398%
2026-08-11	108.3000	109.5000	106.9000	107.8100	+0.354%	240,326	-5.723%
2026-08-10	108.6200	109.4150	107.1575	107.4300	-1.855%	174,827	-5.390%
2026-08-07	109.1000	110.0000	109.1000	109.4600	+0.119%	132,854	-7.144%
2026-08-06	110.0800	110.9200	108.4700	109.3300	-0.654%	168,099	-7.034%
2026-08-05	110.0400	110.7250	109.4100	110.0500	+0.118%	308,030	-7.642%
2026-08-04	107.4100	110.2000	106.8800	109.9200	+2.767%	466,736	-7.533%
2026-08-03	104.9500	107.1700	104.9500	106.9600	+2.139%	232,431	-4.974%
2026-07-31	103.7000	104.7850	102.6201	104.7200	+1.208%	326,907	-2.941%
2026-07-30	106.8200	107.9300	102.2200	103.4700	-1.812%	270,559	-1.769%
2026-07-29	109.5400	111.4200	104.4400	105.3800	-3.947%	564,444	-3.549%
2026-07-28	111.8800	115.8150	109.6500	109.7100	+4.060%	659,790	-7.356%
2026-07-27	106.0500	107.2600	104.5800	105.4300	-0.152%	497,901	-3.595%
2026-07-24	106.3100	107.2800	105.3550	105.5900	+0.009%	269,591	-3.741%
2026-07-23	103.8800	105.9000	103.7850	105.5800	+0.869%	338,136	-3.732%
2026-07-22	103.9300	105.2550	103.8200	104.6700	+0.712%	212,250	-2.895%
2026-07-21	104.9900	104.9900	103.3500	103.9300	-0.345%	202,175	-2.203%
2026-07-20	105.7800	105.8000	103.4750	104.2900	-1.297%	207,995	-2.541%
2026-07-17	106.8300	108.2500	105.4900	105.6600	-1.921%	272,937	-3.805%
2026-07-16	103.9200	107.8800	103.9200	107.7300	+3.209%	321,302	-5.653%
2026-07-15	104.3700	104.7000	103.6000	104.3800	-0.086%	362,768	-2.625%
2026-07-14	104.8500	105.1700	103.3900	104.4700	+1.221%	367,821	-2.709%
2026-07-13	103.4000	104.5400	103.0100	103.2100	-0.405%	189,824	-1.521%
2026-07-10	101.5400	104.8200	101.5400	103.6300	+1.908%	276,797	-1.920%
2026-07-09	102.0600	102.9400	100.5800	101.6900	+0.425%	206,969	-0.049%
2026-07-08	102.2500	103.8750	100.5900	101.2600	-1.469%	205,088	+0.375%
2026-07-07	105.3800	105.3800	102.0900	102.7700	-2.477%	246,463	-1.100%
2026-07-06	104.7100	105.6900	104.0600	105.3800	+0.228%	264,107	-3.549%
2026-07-02	105.5300	105.8600	103.8600	105.1400	-0.133%	299,840	-3.329%
2026-07-01	107.2500	107.2500	105.1100	105.2800	-1.782%	213,236	-3.457%
2026-06-30	106.1600	107.8850	105.4800	107.1900	+1.612%	216,672	-5.178%
2026-06-29	106.6700	107.0100	105.3500	105.4900	-2.224%	371,720	-3.650%
2026-06-26	108.8800	108.8800	107.4550	107.8900	-0.909%	823,437	-5.793%
2026-06-25	105.5400	109.3200	105.5200	108.8800	+3.814%	262,872	-6.650%
2026-06-24	104.1900	106.2700	103.7750	104.8800	+1.206%	299,308	-3.089%
2026-06-23	103.9300	104.9100	102.4200	103.6300	-0.795%	251,659	-1.920%
2026-06-22	104.7700	105.3152	103.4900	104.4600	+0.250%	254,268	-2.700%
2026-06-18	104.8200	105.9200	103.3250	104.2000	+0.920%	1,030,340	-2.457%
2026-06-17	102.9800	103.8000	100.3900	103.2500	-0.270%	379,901	-1.559%
2026-06-16	104.2800	105.5000	103.0600	103.5300	+0.029%	239,308	-1.826%
2026-06-15	104.1200	105.0900	103.3100	103.5000	-0.063%	210,234	-1.797%
2026-06-12	104.1750	104.1750	102.0400	103.5650	+1.365%	184,122	-1.859%
2026-06-11	100.7300	102.4600	99.6650	102.1700	+2.549%	164,403	-0.519%
2026-06-10	101.9100	103.0850	99.6100	99.6300	-2.923%	299,646	+2.017%
2026-06-09	100.8000	103.9000	100.8000	102.6300	+2.538%	315,742	-0.965%
2026-06-08	99.0800	100.8000	98.3750	100.0900	+1.552%	297,182	+1.549%
2026-06-05	98.0000	99.2650	97.3250	98.5600	+0.489%	329,920	+3.125%
2026-06-04	99.6000	99.8700	97.9500	98.0800	-0.517%	210,799	+3.630%
2026-06-03	99.5300	99.9100	98.4300	98.5900	-1.380%	229,288	+3.094%
2026-06-02	97.4400	100.2200	97.2700	99.9700	+2.596%	290,234	+1.671%
2026-06-01	97.1200	99.2050	95.5200	97.4400	-0.955%	265,375	+4.310%
2026-05-29	98.8200	99.5600	98.1000	98.3800	-0.717%	271,371	+3.314%
2026-05-28	100.5900	100.8700	98.9600	99.0900	-2.046%	309,433	+2.573%
2026-05-27	100.7900	102.0000	100.5500	101.1600	+0.507%	365,812	+0.474%
2026-05-26	98.5700	101.1000	98.5700	100.6500	+2.411%	367,736	+0.984%
2026-05-22	96.8200	98.5000	96.3800	98.2800	+1.655%	202,238	+3.419%
2026-05-21	96.8000	96.9900	94.9600	96.6800	-0.433%	230,005	+5.130%
2026-05-20	95.6300	97.2800	94.9600	97.1000	+1.782%	291,098	+4.676%
2026-05-19	97.0000	97.6000	95.3100	95.4000	-2.048%	145,638	+6.541%
2026-05-18	96.4900	97.6100	95.9900	97.3950	+1.379%	204,834	+4.359%
2026-05-15	97.9300	97.9300	95.9700	96.0700	-2.269%	194,115	+5.798%
2026-05-14	97.9900	98.8300	97.7000	98.3000	+0.955%	185,032	+3.398%
2026-05-13	97.6600	97.8800	96.7100	97.3700	-0.470%	230,920	+4.385%
2026-05-12	99.4900	99.4900	97.3100	97.8300	-1.192%	173,976	+3.895%
2026-05-11	99.8100	100.4800	98.3200	99.0100	-0.332%	277,694	+2.656%
2026-05-08	99.9400	100.7400	98.1601	99.3400	-0.600%	221,707	+2.315%
2026-05-07	101.1200	102.3400	99.8800	99.9400	-1.030%	390,528	+1.701%
2026-05-06	101.4200	101.5850	100.0900	100.9800	+0.970%	175,862	+0.654%
2026-05-05	99.2100	100.8900	99.0650	100.0100	+1.133%	189,727	+1.630%
2026-05-04	98.8300	100.4200	98.2800	98.8900	-0.553%	350,847	+2.781%
2026-05-01	100.8200	100.8200	98.5150	99.4400	-0.749%	218,252	+2.212%
2026-04-30	101.5000	101.7300	98.6100	100.1900	-1.649%	379,279	+1.447%
2026-04-29	102.3000	105.2800	101.3950	101.8700	-1.145%	311,125	-0.226%
2026-04-28	103.8900	104.9900	97.5900	103.0500	-0.435%	576,995	-1.368%
2026-04-27	102.4500	103.8100	101.9700	103.5000	+1.530%	427,985	-1.797%
2026-04-24	101.2600	102.2600	100.5950	101.9400	+0.325%	1,000,978	-0.294%
2026-04-23	99.4400	101.8000	99.4400	101.6100	+2.730%	237,435	+0.030%
2026-04-22	101.3400	101.6950	98.1600	98.9100	-2.108%	415,570	+2.760%
2026-04-21	100.3300	101.5200	100.1550	101.0400	+0.318%	276,681	+0.594%
2026-04-20	101.1000	101.3900	99.6000	100.7200	-0.944%	346,560	+0.913%
2026-04-17	100.7300	103.6050	100.5800	101.6800	+2.583%	714,521	-0.039%
2026-04-16	99.6300	100.9750	98.6950	99.1200	-1.038%	246,208	+2.542%
2026-04-15	102.4100	102.5100	99.6800	100.1600	-2.852%	216,305	+1.478%
2026-04-14	103.1000	103.7000	102.0400	103.1000	-0.145%	171,882	-1.416%
2026-04-13	100.8100	103.9600	100.8000	103.2500	+2.522%	292,172	-1.559%
2026-04-10	100.5400	100.8750	99.7520	100.7100	+0.169%	138,719	+0.923%
2026-04-09	98.6300	100.8800	98.6300	100.5400	+1.218%	161,682	+1.094%
2026-04-08	98.2000	99.7193	98.2000	99.3300	+3.945%	235,052	+2.326%
2026-04-07	93.9300	95.8900	93.4101	95.5600	+1.250%	306,115	+6.362%
2026-04-06	92.7500	94.3900	90.9600	94.3800	+1.277%	189,710	+7.692%
2026-04-02	92.5000	94.3150	91.3400	93.1900	-0.459%	239,356	+9.067%
2026-04-01	92.6600	93.8500	92.5975	93.6200	+1.573%	253,600	+8.567%
2026-03-31	90.9200	92.8450	89.7100	92.1700	+1.800%	344,817	+10.274%
2026-03-30	91.2300	91.2300	89.6500	90.5400	+0.100%	194,901	+12.260%
2026-03-27	91.4800	91.8200	90.1975	90.4500	-1.663%	160,589	+12.371%
2026-03-26	92.9900	94.0000	91.7901	91.9800	-1.541%	155,335	+10.502%
2026-03-25	94.1400	94.5375	92.7400	93.4200	+0.043%	188,869	+8.799%
2026-03-24	91.1700	93.4650	90.9300	93.3800	+1.346%	292,390	+8.846%
2026-03-23	92.7100	93.2500	91.9050	92.1400	+2.503%	274,547	+10.310%
2026-03-20	91.3800	91.4700	89.5350	89.8900	-1.609%	884,593	+13.072%
2026-03-19	90.4500	91.8400	89.7600	91.3600	-0.011%	260,901	+11.252%
2026-03-18	91.3100	92.3700	91.0900	91.3700	-0.609%	252,723	+11.240%
2026-03-17	92.1700	92.5750	90.5550	91.9300	+0.426%	179,290	+10.562%
2026-03-16	91.9400	92.3000	91.0700	91.5400	+0.693%	172,082	+11.033%
2026-03-13	92.1600	93.5500	90.0000	90.9100	-0.373%	234,535	+11.803%
2026-03-12	92.5100	92.5100	90.8250	91.2500	-2.532%	254,597	+11.386%
2026-03-11	93.9700	94.8450	92.8800	93.6200	-1.213%	241,982	+8.567%
2026-03-10	94.4100	96.0700	94.3500	94.7700	-0.546%	159,651	+7.249%
2026-03-09	93.8900	95.6000	91.8900	95.2900	-0.470%	367,874	+6.664%
2026-03-06	96.0400	98.1000	94.8600	95.7400	-2.525%	250,817	+6.163%
2026-03-05	100.2500	101.0400	97.2700	98.2200	-3.212%	244,341	+3.482%
2026-03-04	100.4200	101.8400	99.1400	101.4800	+1.358%	276,321	+0.158%
2026-03-03	97.3700	100.7000	97.2000	100.1200	+0.633%	497,663	+1.518%
2026-03-02	98.3000	99.9000	97.2100	99.4900	-0.130%	300,410	+2.161%
2026-02-27	99.3900	100.0600	96.6150	99.6200	+0.292%	592,211	+2.028%
2026-02-26	98.7000	99.8200	96.2110	99.3300	+0.730%	496,319	+2.326%
2026-02-25	98.9400	100.1950	97.9189	98.6100	-0.313%	424,276	+3.073%
2026-02-24	96.4300	98.9300	96.4200	98.9200	+3.777%	434,432	+2.750%
2026-02-23	95.1100	95.7300	94.6800	95.3200	-0.543%	466,456	+6.630%
2026-02-20	94.8000	95.9200	94.1700	95.8400	+1.193%	494,644	+6.052%
2026-02-19	91.1600	95.1100	90.6950	94.7100	+4.214%	652,620	+7.317%
2026-02-18	93.2700	93.7500	90.1800	90.8800	-2.259%	605,562	+11.840%
2026-02-17	98.3200	99.2400	91.7100	92.9800	-14.650%	1,180,645	+9.314%
2026-02-13	109.8600	110.4000	108.8100	108.9400	-0.837%	443,065	-6.701%
2026-02-12	110.3600	111.5300	109.4100	109.8600	+0.228%	405,920	-7.482%
2026-02-11	109.0000	109.7600	108.3700	109.6100	+1.126%	379,475	-7.271%
2026-02-10	107.4300	109.1100	107.3100	108.3900	+0.417%	532,855	-6.228%
2026-02-09	107.7000	108.7150	106.9700	107.9400	+0.363%	354,059	-5.837%
2026-02-06	105.3400	108.0250	105.3400	107.5500	+2.507%	346,984	-5.495%
2026-02-05	104.0300	105.5350	103.3000	104.9200	+0.537%	383,280	-3.126%
2026-02-04	103.4100	105.1000	102.9050	104.3600	+1.626%	392,723	-2.606%
2026-02-03	101.7700	103.7600	100.6800	102.6900	+0.607%	448,345	-1.022%
2026-02-02	99.7400	102.4000	98.9200	102.0700	+2.459%	475,664	-0.421%
2026-01-30	97.9800	100.0450	97.4700	99.6200	+1.004%	442,634	+2.028%
2026-01-29	98.5800	99.1950	97.8700	98.6300	+0.479%	408,410	+3.052%
2026-01-28	99.7700	99.7700	97.7700	98.1600	-1.732%	444,630	+3.545%
2026-01-27	100.2000	100.7900	98.8000	99.8900	-0.518%	674,107	+1.752%
2026-01-26	101.1000	101.3200	100.0602	100.4100	+0.210%	290,444	+1.225%
2026-01-23	101.8400	101.8400	99.6400	100.2000	-1.880%	246,863	+1.437%
2026-01-22	101.0200	102.2650	100.4900	102.1200	+1.592%	335,697	-0.470%
2026-01-21	98.6600	101.1350	98.4450	100.5200	+2.865%	264,699	+1.114%
2026-01-20	99.2500	99.4414	94.8800	97.7200	-2.776%	438,222	+4.011%
2026-01-16	100.3200	100.5200	99.8000	100.5100	+0.060%	219,745	+1.124%
2026-01-15	99.4900	100.6400	98.0000	100.4500	+1.281%	357,275	+1.185%
2026-01-14	99.8100	100.0100	98.5000	99.1800	-0.422%	244,416	+2.480%
2026-01-13	100.1900	100.9400	97.8800	99.6000	-0.290%	229,219	+2.048%
2026-01-12	99.8800	100.3400	99.5300	99.8900	-0.040%	179,144	+1.752%
2026-01-09	100.9000	102.0000	99.0950	99.9300	-0.557%	341,616	+1.711%
2026-01-08	97.7800	100.7300	97.5501	100.4900	+2.562%	261,412	+1.144%
2026-01-07	100.1900	100.1900	97.2300	97.9800	-1.833%	184,172	+3.735%
2026-01-06	97.6800	100.2800	97.2400	99.8100	+2.024%	218,223	+1.833%
2026-01-05	96.6300	99.0975	96.6300	97.8300	+0.856%	158,253	+3.895%
2026-01-02	95.5300	97.0200	94.8300	97.0000	+1.539%	197,416	+4.784%
2025-12-31	96.9800	97.0400	95.4900	95.5300	-1.708%	126,332	+6.396%
2025-12-30	97.7400	97.9200	97.0050	97.1900	-0.634%	97,400	+4.579%
2025-12-29	99.3800	99.3800	97.5500	97.8100	-1.411%	128,861	+3.916%
2025-12-26	99.2100	99.5700	98.3614	99.2100	-0.191%	148,790	+2.449%
2025-12-24	99.3200	100.2200	99.2300	99.4000	-0.181%	162,580	+2.254%
2025-12-23	97.9600	99.9100	97.9600	99.5800	+1.529%	265,552	+2.069%
2025-12-22	97.3200	98.7824	97.3200	98.0800	+0.781%	208,907	+3.630%
2025-12-19	97.9500	97.9500	96.7200	97.3200	-0.409%	937,478	+4.439%
2025-12-18	97.5000	98.1100	96.9800	97.7200	+0.432%	259,397	+4.011%
2025-12-17	97.2600	98.7700	96.9200	97.3000	-0.205%	315,090	+4.460%
2025-12-16	98.0000	98.2400	96.7750	97.5000	-0.266%	279,212	+4.246%
2025-12-15	96.1200	97.8300	95.9900	97.7600	+1.780%	253,721	+3.969%
2025-12-12	96.5850	97.2051	95.8695	96.0500	-0.939%	330,981	+5.820%
2025-12-11	95.9800	97.4350	95.9400	96.9600	+1.529%	298,394	+4.827%
2025-12-10	92.5500	96.2110	92.2550	95.5000	+3.534%	275,396	+6.429%
2025-12-09	93.4900	94.0500	92.2000	92.2400	-1.358%	134,682	+10.191%
2025-12-08	94.4700	94.8800	93.0600	93.5100	-0.648%	134,340	+8.694%
2025-12-05	94.4400	95.0000	93.9350	94.1200	-0.413%	249,415	+7.990%
2025-12-04	95.1300	96.1420	94.2900	94.5100	-0.954%	144,482	+7.544%
2025-12-03	95.6600	98.1756	95.2400	95.4200	+0.147%	209,798	+6.519%
2025-12-02	94.7300	95.6300	93.9200	95.2800	+1.146%	289,085	+6.675%
2025-12-01	94.4300	95.1500	93.2900	94.2000	-0.998%	229,026	+7.898%
2025-11-28	95.9700	97.0000	94.6000	95.1500	-1.050%	164,963	+6.821%
2025-11-26	94.9100	96.7700	94.7550	96.1600	+0.998%	929,823	+5.699%
2025-11-25	93.0700	96.3600	93.0700	95.2100	+2.863%	393,826	+6.753%
2025-11-24	92.6900	93.7350	91.0597	92.5600	-0.527%	611,259	+9.810%
2025-11-21	91.1300	94.0500	91.1300	93.0500	+2.163%	182,873	+9.232%
2025-11-20	91.6000	92.4100	90.5400	91.0800	+0.685%	167,558	+11.594%
2025-11-19	90.7300	91.7700	90.2600	90.4600	-0.232%	156,299	+12.359%
2025-11-18	92.0000	92.0800	89.5550	90.6700	-1.542%	296,044	+12.099%
2025-11-17	92.7500	93.1900	91.7200	92.0900	-1.095%	160,128	+10.370%
2025-11-14	93.3800	95.6999	91.8000	93.1100	-0.598%	120,840	+9.161%
2025-11-13	94.8500	95.6150	93.0200	93.6700	-1.617%	190,319	+8.509%
2025-11-12	94.9000	96.5900	94.5350	95.2100	+0.274%	252,837	+6.753%
2025-11-11	94.7000	95.9800	94.6500	94.9500	+0.402%	94,053	+7.046%
2025-11-10	95.4000	95.7600	94.3100	94.5700	-0.316%	118,401	+7.476%
2025-11-07	95.0700	95.3750	93.6925	94.8700	-0.294%	174,985	+7.136%
2025-11-06	95.2400	96.0750	94.5950	95.1500	-0.585%	175,553	+6.821%
2025-11-05	95.2500	96.0200	94.0400	95.7100	+2.222%	187,797	+6.196%
2025-11-04	92.5800	93.9100	92.5800	93.6300	+0.515%	171,488	+8.555%
2025-11-03	94.9100	94.9100	92.7400	93.1500	-1.709%	258,649	+9.114%
2025-10-31	95.3000	95.7000	94.2300	94.7700	-0.868%	296,535	+7.249%
2025-10-30	95.2300	98.4700	95.1800	95.6000	+0.336%	270,541	+6.318%
2025-10-29	95.1500	97.6900	93.8200	95.2800	+0.021%	873,186	+6.675%
2025-10-28	95.4500	96.8250	90.0000	95.2600	-3.289%	682,573	+6.697%
2025-10-27	98.7400	99.6000	98.1000	98.5000	-0.263%	228,064	+3.188%
2025-10-24	100.0000	100.0000	98.6000	98.7600	-0.514%	163,195	+2.916%
2025-10-23	102.7600	102.7600	98.0300	99.2700	+1.028%	196,485	+2.387%
2025-10-22	98.8700	99.0500	97.5900	98.2600	-0.547%	151,963	+3.440%
2025-10-21	97.8300	99.4575	94.7500	98.8000	+0.673%	209,308	+2.874%
2025-10-20	97.7500	98.3300	97.2400	98.1400	+0.863%	136,670	+3.566%
2025-10-17	96.0500	97.5100	96.0500	97.3000	+1.038%	209,185	+4.460%
2025-10-16	96.0700	96.4200	95.1450	96.3000	+0.511%	204,130	+5.545%
2025-10-15	94.4000	96.1600	94.1200	95.8100	+2.023%	228,033	+6.085%
2025-10-14	91.7900	94.0100	91.7900	93.9100	+1.153%	159,296	+8.231%
2025-10-13	92.6300	93.5000	92.4900	92.8400	+1.177%	164,389	+9.479%
2025-10-10	93.1900	94.1100	91.5300	91.7600	-1.534%	159,468	+10.767%
2025-10-09	94.5200	94.6400	92.8800	93.1900	-1.595%	105,161	+9.067%
2025-10-08	94.0100	94.8100	93.3100	94.7000	+0.970%	112,753	+7.328%
2025-10-07	94.9000	95.6000	93.4750	93.7900	-1.377%	147,015	+8.370%
2025-10-06	96.6200	97.3308	94.7700	95.1000	-1.267%	141,031	+6.877%
2025-10-03	96.4200	97.4050	96.1085	96.3200	+0.010%	224,600	+5.523%
2025-10-02	94.9800	96.3300	94.7900	96.3100	+1.081%	137,951	+5.534%
2025-10-01	94.6600	95.6650	94.1100	95.2800	+0.084%	161,182	+6.675%
2025-09-30	94.2500	95.2400	93.5901	95.2000	+1.072%	176,743	+6.765%
2025-09-29	95.3800	95.3800	91.2550	94.1900	-0.957%	270,453	+7.910%
2025-09-26	93.9800	95.2900	93.7800	95.1000	+1.278%	170,709	+6.877%
2025-09-25	93.5000	94.2500	92.9400	93.9000	+0.235%	259,396	+8.243%
2025-09-24	94.9800	95.3150	93.3300	93.6800	-1.379%	272,945	+8.497%
2025-09-23	95.8300	97.0000	94.6400	94.9900	-0.513%	168,010	+7.001%
2025-09-22	95.2900	95.8900	94.9100	95.4800	+0.157%	169,365	+6.452%
2025-09-19	95.9700	95.9700	94.6200	95.3300	-0.873%	938,522	+6.619%
2025-09-18	95.1900	96.3950	94.8200	96.1700	+1.864%	194,462	+5.688%
2025-09-17	95.0500	96.5500	93.8250	94.4100	-0.411%	214,593	+7.658%
2025-09-16	94.1600	95.0800	93.6900	94.8000	+0.243%	248,732	+7.215%
2025-09-15	95.2300	95.6200	94.3200	94.5700	-0.063%	243,536	+7.476%
2025-09-12	96.5000	96.5000	94.5500	94.6300	-2.302%	141,977	+7.408%
2025-09-11	94.2600	96.9900	94.2600	96.8600	+2.476%	159,126	+4.935%
2025-09-10	94.4000	95.5100	94.1300	94.5200	-0.158%	152,473	+7.533%
2025-09-09	97.5700	97.5700	91.8100	94.6700	-3.007%	189,079	+7.362%
2025-09-08	97.9900	98.2175	96.5846	97.6050	+0.005%	187,032	+4.134%
2025-09-05	98.1800	100.0000	97.2000	97.6000	-0.286%	142,461	+4.139%
2025-09-04	96.6400	98.1000	95.9100	97.8800	+1.399%	174,354	+3.841%
2025-09-03	96.0400	96.9900	95.9000	96.5300	-0.093%	235,552	+5.294%
2025-09-02	96.8700	96.9300	95.8300	96.6200	-1.267%	173,529	+5.196%
2025-08-29	98.9400	99.2700	97.4700	97.8600	-1.072%	163,661	+3.863%
2025-08-28	99.7000	99.7000	98.1263	98.9200	-0.553%	140,860	+2.750%
2025-08-27	98.4000	99.6600	98.2350	99.4700	+0.637%	369,954	+2.182%
2025-08-26	98.2700	99.4700	97.3750	98.8400	+0.447%	187,393	+2.833%
2025-08-25	99.4300	99.6000	98.2136	98.4000	-1.205%	342,199	+3.293%
2025-08-22	96.3200	99.8000	96.1900	99.6000	+4.010%	222,960	+2.048%
2025-08-21	95.7700	96.4900	95.1600	95.7600	-0.052%	158,552	+6.140%
2025-08-20	97.6100	98.6100	95.7900	95.8100	-1.904%	147,693	+6.085%
2025-08-19	96.7100	97.7700	96.7100	97.6700	+1.139%	224,222	+4.065%
2025-08-18	95.4600	96.5800	95.3800	96.5700	+0.783%	168,063	+5.250%
2025-08-15	96.7900	96.7900	95.2500	95.8200	-0.643%	291,748	+6.074%
2025-08-14	97.6900	97.8200	95.4000	96.4400	-2.615%	257,019	+5.392%
2025-08-13	96.7100	99.3250	96.7100	99.0300	+2.782%	342,410	+2.636%
2025-08-12	93.6600	96.5300	93.6250	96.3500	+3.558%	278,970	+5.490%
2025-08-11	92.2600	93.1300	91.8500	93.0400	+0.988%	170,795	+9.243%
2025-08-08	93.4200	93.9000	92.0100	92.1300	-1.286%	140,713	+10.322%
2025-08-07	93.6500	94.4700	93.0100	93.3300	-0.818%	182,482	+8.904%
2025-08-06	94.4300	95.1500	93.7000	94.1000	-0.571%	217,489	+8.013%
2025-08-05	93.9000	95.3000	93.6700	94.6400	+0.939%	260,441	+7.396%
2025-08-04	93.4400	93.7900	93.0000	93.7600	+0.655%	208,018	+8.404%
2025-08-01	92.6200	93.4800	91.7500	93.1500	-0.852%	313,667	+9.114%
2025-07-31	93.6700	94.8700	93.4800	93.9500	-0.508%	384,658	+8.185%
2025-07-30	96.2100	96.8900	94.0300	94.4300	-1.594%	315,235	+7.635%
2025-07-29	95.0000	97.0750	93.0000	95.9600	+2.752%	440,504	+5.919%
2025-07-28	93.2700	93.5550	90.2350	93.3900	+0.538%	358,681	+8.834%
2025-07-25	92.4600	93.0100	92.0700	92.8900	+0.617%	225,624	+9.420%
2025-07-24	91.7800	92.5300	91.2500	92.3200	-0.032%	353,277	+10.095%
2025-07-23	91.8400	92.4000	90.5450	92.3500	+1.239%	592,547	+10.060%
2025-07-22	90.1700	91.4039	89.8100	91.2200	+0.996%	363,455	+11.423%
2025-07-21	91.1700	91.8700	90.2700	90.3200	-0.594%	172,543	+12.533%
2025-07-18	92.2300	93.0550	90.2200	90.8600	-0.765%	176,760	+11.864%
2025-07-17	90.1500	92.0150	89.5700	91.5600	+1.722%	189,878	+11.009%
2025-07-16	89.5500	91.3450	88.6300	90.0100	+0.559%	224,075	+12.921%
2025-07-15	91.3600	91.6400	89.4900	89.5100	-1.518%	178,618	+13.552%
2025-07-14	91.2500	91.7600	90.5050	90.8900	-0.775%	138,547	+11.827%
2025-07-11	92.3000	92.9600	91.1000	91.6000	-1.590%	139,704	+10.961%
2025-07-10	92.7200	94.1750	92.3650	93.0800	+0.518%	211,628	+9.196%
2025-07-09	92.2700	92.8900	91.0100	92.6000	+0.674%	150,765	+9.762%
2025-07-08	91.0300	92.8100	91.0050	91.9800	+0.712%	171,103	+10.502%
2025-07-07	92.5300	93.4600	91.0100	91.3300	-1.785%	170,567	+11.289%
2025-07-03	93.4100	93.4100	92.4950	92.9900	+0.043%	104,855	+9.302%
2025-07-02	91.9900	93.0000	91.1100	92.9500	+1.280%	188,740	+9.349%
2025-07-01	89.2000	92.9550	88.8400	91.7750	+2.268%	196,191	+10.749%
2025-06-30	90.9200	90.9200	89.4000	89.7400	-0.631%	223,875	+13.261%
2025-06-27	92.1400	92.6500	90.0800	90.3100	-1.591%	1,367,215	+12.546%
2025-06-26	89.2200	91.8600	89.0200	91.7700	+3.525%	374,290	+10.755%
2025-06-25	89.3700	89.5800	88.2450	88.6450	-0.900%	889,662	+14.660%
2025-06-24	87.9400	89.7650	87.5800	89.4500	+2.557%	430,710	+13.628%
2025-06-23	84.9300	87.2200	84.9300	87.2200	+2.672%	215,303	+16.533%
2025-06-20	86.3500	86.3500	84.8200	84.9500	-0.910%	516,705	+19.647%
2025-06-18	85.5000	86.5600	85.5000	85.7300	-0.140%	221,344	+18.558%
2025-06-17	85.7700	86.7200	85.7300	85.8500	-0.832%	197,198	+18.393%
2025-06-16	85.8800	87.0899	85.5000	86.5700	+2.317%	232,168	+17.408%
2025-06-13	85.2350	85.9200	84.3100	84.6100	-1.981%	275,029	+20.128%
2025-06-12	86.2900	86.7000	85.7846	86.3200	-0.667%	172,182	+17.748%
2025-06-11	87.8900	88.3750	86.4400	86.9000	-0.401%	268,418	+16.962%
2025-06-10	87.1700	87.7600	86.2750	87.2500	+0.484%	229,106	+16.493%
2025-06-09	87.2900	87.5700	86.3250	86.8300	+0.335%	237,084	+17.056%
2025-06-06	86.7900	87.0700	85.8700	86.5400	+0.992%	220,602	+17.449%
2025-06-05	86.2800	86.3300	85.5350	85.6900	-0.534%	259,485	+18.614%
2025-06-04	86.5600	86.8300	85.9650	86.1500	-0.646%	218,175	+17.980%
2025-06-03	85.6400	86.7600	85.1400	86.7100	+1.249%	172,561	+17.218%
2025-06-02	86.1400	86.4600	84.8200	85.6400	-0.868%	324,011	+18.683%
2025-05-30	86.2800	86.9900	85.8900	86.3900	-0.242%	267,034	+17.653%
2025-05-29	86.4900	87.0300	85.6700	86.6000	+0.921%	170,267	+17.367%
2025-05-28	87.0600	87.1250	85.5601	85.8100	-1.695%	259,745	+18.448%
2025-05-27	85.6700	87.4400	85.2800	87.2900	+3.034%	235,726	+16.439%
2025-05-23	84.8200	85.6400	83.4200	84.7200	-1.888%	181,834	+19.972%
2025-05-22	86.6000	87.3150	86.2200	86.3500	-0.941%	202,526	+17.707%
2025-05-21	87.8400	88.2800	87.0311	87.1700	-1.769%	221,233	+16.600%
2025-05-20	89.3000	89.3250	88.5050	88.7400	-0.683%	145,662	+14.537%
2025-05-19	88.7400	89.5000	88.0100	89.3500	-0.678%	194,471	+13.755%
2025-05-16	88.5800	90.1950	87.4050	89.9600	+1.627%	320,731	+12.984%
2025-05-15	88.0200	89.8200	87.3200	88.5200	+0.648%	318,487	+14.822%
2025-05-14	89.1400	89.2100	87.9100	87.9500	-1.929%	265,592	+15.566%
2025-05-13	90.3900	90.3900	89.5300	89.6800	-0.011%	301,633	+13.336%
2025-05-12	91.0700	91.0700	89.0125	89.6900	+3.187%	354,915	+13.324%
2025-05-09	87.6600	88.3800	86.4478	86.9200	-0.855%	163,456	+16.935%
2025-05-08	86.3600	88.6700	86.3600	87.6700	+1.847%	169,785	+15.935%
2025-05-07	87.7300	87.8800	85.5250	86.0800	-0.566%	254,560	+18.076%
2025-05-06	86.6200	87.2200	86.0100	86.5700	-1.266%	207,381	+17.408%
2025-05-05	87.4000	88.9300	87.4000	87.6800	-0.758%	233,715	+15.922%
2025-05-02	86.5700	88.4600	86.5700	88.3500	+3.515%	208,980	+15.042%
2025-05-01	84.6300	85.9700	84.2500	85.3500	+0.459%	337,397	+19.086%
2025-04-30	84.6600	85.4400	82.2750	84.9600	+0.212%	454,509	+19.633%
2025-04-29	81.0000	86.1800	78.8700	84.7800	-4.365%	636,032	+19.887%
2025-04-28	89.1100	89.9150	88.0100	88.6500	-0.583%	199,058	+14.653%
2025-04-25	88.7500	89.3150	88.2850	89.1700	-0.213%	132,714	+13.985%
2025-04-24	88.4700	89.5600	87.6800	89.3600	+1.673%	187,490	+13.742%
2025-04-23	88.9800	90.6600	87.4230	87.8900	+1.197%	390,698	+15.645%
2025-04-22	85.7100	87.5800	84.7800	86.8500	+2.708%	574,774	+17.029%
2025-04-21	85.8100	85.9011	83.6308	84.5600	-2.367%	211,725	+20.199%
2025-04-17	87.0100	87.5200	86.2800	86.6100	-0.665%	257,427	+17.354%
2025-04-16	88.8700	89.4700	86.3200	87.1900	-1.935%	279,456	+16.573%
2025-04-15	89.2300	90.8400	88.7700	88.9100	-0.247%	221,467	+14.318%
2025-04-14	90.5400	90.7000	88.0100	89.1300	-0.280%	226,516	+14.036%
2025-04-11	88.8300	90.3500	87.2700	89.3800	+0.926%	230,529	+13.717%
2025-04-10	88.1600	89.3800	86.1100	88.5600	-2.596%	572,395	+14.770%
2025-04-09	83.1300	92.0200	82.6900	90.9200	+7.968%	431,737	+11.791%
2025-04-08	87.8100	89.3200	83.2400	84.2100	-1.520%	309,583	+20.698%
2025-04-07	85.3000	89.8600	83.3100	85.5100	-2.207%	453,424	+18.863%
2025-04-04	88.0200	89.3600	85.5600	87.4400	-4.822%	543,912	+16.240%
2025-04-03	92.3400	94.0600	90.7300	91.8700	-4.172%	489,363	+10.635%
2025-04-02	93.9300	96.0900	93.9300	95.8700	+0.799%	168,824	+6.019%
2025-04-01	93.6700	95.8800	93.4300	95.1100	+1.310%	207,532	+6.866%
2025-03-31	93.9300	94.4950	92.8200	93.8800	-0.761%	284,592	+8.266%
2025-03-28	97.0300	98.5900	94.1800	94.6000	-2.675%	211,901	+7.442%
2025-03-27	98.0900	98.3350	96.7800	97.2000	-0.786%	178,057	+4.568%
2025-03-26	98.1300	99.5000	97.6900	97.9700	+0.143%	175,195	+3.746%
2025-03-25	97.8000	98.5100	97.0800	97.8300	-0.082%	207,692	+3.895%
2025-03-24	97.1600	98.8850	95.7500	97.9100	+2.459%	265,110	+3.810%
2025-03-21	96.8300	97.2600	94.9700	95.5600	-2.500%	1,305,206	+6.362%
2025-03-20	98.8400	99.7600	97.8800	98.0100	-1.567%	258,784	+3.704%
2025-03-19	99.0700	100.8500	98.4250	99.5700	+0.434%	209,371	+2.079%
2025-03-18	99.3500	100.6500	98.5500	99.1400	-1.137%	237,996	+2.522%
2025-03-17	100.2800	102.4650	100.0700	100.2800	+0.200%	350,078	+1.356%
2025-03-14	99.2100	100.2500	98.7400	100.0800	+1.883%	135,524	+1.559%
2025-03-13	99.7300	100.7800	97.7750	98.2300	-1.474%	181,069	+3.471%
2025-03-12	101.0400	101.6700	99.0100	99.7000	-1.072%	222,861	+1.946%
2025-03-11	100.5200	101.2300	98.2600	100.7800	+0.279%	252,364	+0.853%
2025-03-10	102.3200	103.3400	98.4950	100.5000	-2.190%	270,856	+1.134%