LVHD
Franklin U.S. Low Volatility High Dividend Index ETF
stockNASDAQETF
At CloseOct 2, 2026 3:01:31 PM EDT
41.44USD+0.223%(+0.09)25,268
LVHD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.51 | 41.69 | 41.42 | 41.44 | +0.231% | 25,268 | 0.000% |
| 2026-10-01 | 41.24 | 41.41 | 41.09 | 41.35 | -0.080% | 38,234 | +0.231% |
| 2026-09-30 | 41.87 | 41.87 | 41.33 | 41.38 | -0.805% | 45,403 | +0.151% |
| 2026-09-29 | 41.64 | 41.76 | 41.55 | 41.72 | -0.247% | 27,860 | -0.656% |
| 2026-09-28 | 41.86 | 42.00 | 41.68 | 41.82 | -0.342% | 82,207 | -0.901% |
| 2026-09-25 | 41.86 | 41.98 | 41.72 | 41.96 | +0.271% | 49,635 | -1.240% |
| 2026-09-24 | 42.17 | 42.31 | 41.85 | 41.85 | -0.523% | 192,981 | -0.972% |
| 2026-09-23 | 42.55 | 42.55 | 42.06 | 42.07 | -1.177% | 117,163 | -1.490% |
| 2026-09-22 | 42.70 | 42.74 | 42.57 | 42.57 | -0.057% | 37,655 | -2.649% |
| 2026-09-21 | 42.73 | 42.80 | 42.57 | 42.60 | -0.316% | 65,582 | -2.704% |
| 2026-09-18 | 42.87 | 42.87 | 42.68 | 42.73 | -0.798% | 61,483 | -3.011% |
| 2026-09-17 | 43.14 | 43.14 | 42.91 | 43.07 | +0.215% | 97,876 | -3.786% |
| 2026-09-16 | 43.34 | 43.42 | 42.83 | 42.98 | -0.784% | 30,678 | -3.579% |
| 2026-09-15 | 43.46 | 43.47 | 43.32 | 43.32 | -0.718% | 32,656 | -4.335% |
| 2026-09-14 | 43.68 | 43.70 | 43.57 | 43.63 | +0.421% | 19,589 | -5.022% |
| 2026-09-11 | 43.65 | 43.65 | 43.36 | 43.45 | +0.188% | 36,824 | -4.622% |
| 2026-09-10 | 43.63 | 43.65 | 43.34 | 43.37 | -0.328% | 33,259 | -4.443% |
| 2026-09-09 | 43.93 | 43.97 | 43.43 | 43.51 | -0.950% | 92,283 | -4.756% |
| 2026-09-08 | 43.96 | 44.10 | 43.85 | 43.93 | -0.091% | 334,603 | -5.661% |
| 2026-09-04 | 44.15 | 44.25 | 43.97 | 43.97 | -0.669% | 21,629 | -5.747% |
| 2026-09-03 | 44.17 | 44.37 | 44.08 | 44.27 | +0.279% | 33,736 | -6.378% |
| 2026-09-02 | 44.07 | 44.27 | 43.90 | 44.14 | +0.454% | 29,903 | -6.116% |
| 2026-09-01 | 44.13 | 44.33 | 43.89 | 43.94 | -0.060% | 222,455 | -5.690% |
| 2026-08-31 | 44.10 | 44.20 | 43.91 | 43.97 | -0.506% | 34,768 | -5.747% |
| 2026-08-28 | 44.23 | 44.31 | 44.12 | 44.19 | +0.188% | 28,828 | -6.223% |
| 2026-08-27 | 44.26 | 44.26 | 44.03 | 44.11 | -0.942% | 68,519 | -6.047% |
| 2026-08-26 | 44.49 | 44.73 | 44.49 | 44.53 | +0.157% | 40,097 | -6.932% |
| 2026-08-25 | 44.70 | 44.70 | 44.46 | 44.46 | -0.611% | 32,481 | -6.785% |
| 2026-08-24 | 44.45 | 44.75 | 44.45 | 44.73 | +0.796% | 29,030 | -7.355% |
| 2026-08-21 | 44.61 | 44.63 | 44.32 | 44.38 | -0.378% | 37,959 | -6.617% |
| 2026-08-20 | 44.63 | 44.91 | 44.53 | 44.55 | -0.517% | 34,533 | -6.971% |
| 2026-08-19 | 44.79 | 45.15 | 44.66 | 44.78 | +0.296% | 33,331 | -7.452% |
| 2026-08-18 | 44.78 | 44.98 | 44.62 | 44.65 | +0.558% | 36,714 | -7.178% |
| 2026-08-17 | 44.59 | 44.59 | 44.34 | 44.40 | -0.881% | 38,295 | -6.659% |
| 2026-08-14 | 44.76 | 44.86 | 44.70 | 44.79 | +0.213% | 32,876 | -7.482% |
| 2026-08-13 | 44.51 | 44.73 | 44.51 | 44.70 | +0.765% | 32,557 | -7.285% |
| 2026-08-12 | 44.10 | 44.38 | 44.07 | 44.36 | +0.249% | 32,158 | -6.575% |
| 2026-08-11 | 44.12 | 44.27 | 44.01 | 44.25 | +0.158% | 39,621 | -6.343% |
| 2026-08-10 | 44.30 | 44.30 | 43.97 | 44.18 | -0.540% | 47,599 | -6.195% |
| 2026-08-07 | 44.26 | 44.50 | 44.00 | 44.42 | +0.203% | 62,400 | -6.701% |
| 2026-08-06 | 44.88 | 44.95 | 44.19 | 44.33 | -1.225% | 34,793 | -6.512% |
| 2026-08-05 | 44.97 | 44.97 | 44.62 | 44.88 | -0.244% | 96,715 | -7.658% |
| 2026-08-04 | 44.74 | 45.03 | 44.30 | 44.99 | +0.281% | 49,151 | -7.884% |
| 2026-08-03 | 44.93 | 45.14 | 44.71 | 44.86 | -0.013% | 47,520 | -7.625% |
| 2026-07-31 | 44.88 | 45.02 | 44.62 | 44.87 | -0.111% | 36,879 | -7.637% |
| 2026-07-30 | 45.57 | 45.57 | 44.59 | 44.92 | -1.728% | 53,858 | -7.740% |
| 2026-07-29 | 45.85 | 46.15 | 45.60 | 45.71 | -0.284% | 37,412 | -9.335% |
| 2026-07-28 | 45.91 | 46.49 | 45.84 | 45.84 | +1.036% | 66,914 | -9.592% |
| 2026-07-27 | 45.35 | 45.64 | 45.35 | 45.37 | -0.027% | 35,561 | -8.655% |
| 2026-07-24 | 44.93 | 45.40 | 44.93 | 45.38 | +1.164% | 38,316 | -8.679% |
| 2026-07-23 | 44.65 | 44.98 | 44.65 | 44.86 | -0.067% | 33,437 | -7.617% |
| 2026-07-22 | 44.82 | 44.97 | 44.80 | 44.89 | +0.700% | 40,503 | -7.678% |
| 2026-07-21 | 44.61 | 44.61 | 44.34 | 44.58 | -0.407% | 129,885 | -7.032% |
| 2026-07-20 | 44.94 | 44.97 | 44.65 | 44.76 | -0.467% | 23,670 | -7.410% |
| 2026-07-17 | 45.54 | 45.88 | 44.83 | 44.97 | -0.685% | 34,375 | -7.843% |
| 2026-07-16 | 44.40 | 45.28 | 44.40 | 45.28 | +2.235% | 47,799 | -8.473% |
| 2026-07-15 | 44.39 | 44.72 | 44.21 | 44.29 | -0.360% | 26,329 | -6.428% |
| 2026-07-14 | 44.77 | 44.82 | 44.40 | 44.45 | -0.670% | 34,179 | -6.764% |
| 2026-07-13 | 44.71 | 44.99 | 44.63 | 44.75 | +0.449% | 34,416 | -7.389% |
| 2026-07-10 | 44.29 | 44.58 | 44.29 | 44.55 | +0.769% | 64,176 | -6.974% |
| 2026-07-09 | 44.33 | 44.44 | 44.15 | 44.21 | -0.607% | 20,417 | -6.258% |
| 2026-07-08 | 45.12 | 45.12 | 44.47 | 44.48 | -1.309% | 18,954 | -6.827% |
| 2026-07-07 | 45.04 | 45.63 | 45.03 | 45.07 | +0.986% | 281,887 | -8.047% |
| 2026-07-06 | 45.12 | 45.12 | 44.45 | 44.63 | -1.086% | 41,255 | -7.140% |
| 2026-07-02 | 44.39 | 45.12 | 44.39 | 45.12 | +2.058% | 65,431 | -8.149% |
| 2026-07-01 | 44.15 | 44.37 | 44.10 | 44.21 | +0.471% | 260,161 | -6.258% |
| 2026-06-30 | 44.38 | 44.38 | 43.99 | 44.00 | -1.140% | 36,106 | -5.816% |
| 2026-06-29 | 44.67 | 44.67 | 44.29 | 44.51 | -0.316% | 59,701 | -6.890% |
| 2026-06-26 | 44.27 | 44.66 | 44.27 | 44.65 | +1.158% | 39,650 | -7.184% |
| 2026-06-25 | 43.92 | 44.42 | 43.92 | 44.14 | +0.501% | 90,859 | -6.110% |
| 2026-06-24 | 43.67 | 44.02 | 43.67 | 43.92 | +0.572% | 163,955 | -5.639% |
| 2026-06-23 | 43.27 | 43.68 | 43.14 | 43.67 | +1.558% | 177,414 | -5.099% |
| 2026-06-22 | 43.01 | 43.25 | 42.96 | 43.00 | +0.020% | 71,078 | -3.620% |
| 2026-06-18 | 43.14 | 43.20 | 42.87 | 42.99 | -0.031% | 64,385 | -3.601% |
| 2026-06-17 | 43.67 | 43.71 | 42.85 | 43.01 | -1.714% | 43,670 | -3.632% |
| 2026-06-16 | 43.70 | 43.95 | 43.60 | 43.75 | +0.408% | 51,374 | -5.283% |
| 2026-06-15 | 43.73 | 43.80 | 43.57 | 43.58 | -0.577% | 46,379 | -4.897% |
| 2026-06-12 | 43.56 | 43.87 | 43.56 | 43.83 | +0.643% | 49,186 | -5.446% |
| 2026-06-11 | 43.69 | 43.83 | 43.46 | 43.55 | -0.023% | 48,499 | -4.838% |
| 2026-06-10 | 43.38 | 43.77 | 43.38 | 43.56 | +0.787% | 69,488 | -4.860% |
| 2026-06-09 | 42.70 | 43.30 | 42.70 | 43.22 | +1.462% | 122,147 | -4.111% |
| 2026-06-08 | 42.92 | 43.00 | 42.57 | 42.60 | -0.915% | 29,305 | -2.709% |
| 2026-06-05 | 42.52 | 43.25 | 42.52 | 42.99 | +1.468% | 53,443 | -3.599% |
| 2026-06-04 | 42.51 | 42.63 | 42.19 | 42.37 | +0.495% | 41,405 | -2.184% |
| 2026-06-03 | 42.27 | 42.52 | 42.14 | 42.16 | -0.142% | 27,473 | -1.700% |
| 2026-06-02 | 41.88 | 42.29 | 41.88 | 42.22 | +0.655% | 41,055 | -1.840% |
| 2026-06-01 | 42.24 | 42.24 | 41.92 | 41.95 | -1.123% | 63,614 | -1.197% |
| 2026-05-29 | 42.71 | 42.80 | 42.39 | 42.42 | -0.874% | 37,051 | -2.307% |
| 2026-05-28 | 43.08 | 43.08 | 42.77 | 42.80 | -0.514% | 27,537 | -3.161% |
| 2026-05-27 | 42.98 | 43.27 | 42.98 | 43.02 | +0.063% | 27,002 | -3.658% |
| 2026-05-26 | 43.23 | 43.26 | 42.96 | 42.99 | -0.571% | 54,166 | -3.598% |
| 2026-05-22 | 43.05 | 43.26 | 42.92 | 43.24 | +0.645% | 24,387 | -4.149% |
| 2026-05-21 | 42.74 | 42.96 | 42.47 | 42.96 | +0.327% | 57,628 | -3.531% |
| 2026-05-20 | 42.79 | 42.88 | 42.70 | 42.82 | +0.235% | 48,430 | -3.215% |
| 2026-05-19 | 42.47 | 42.83 | 42.38 | 42.72 | +0.375% | 36,087 | -2.988% |
| 2026-05-18 | 42.06 | 42.56 | 42.06 | 42.56 | +1.406% | 20,948 | -2.624% |
| 2026-05-15 | 42.42 | 42.42 | 41.94 | 41.97 | -0.704% | 20,615 | -1.255% |
| 2026-05-14 | 42.27 | 42.41 | 42.25 | 42.27 | +0.160% | 19,092 | -1.950% |
| 2026-05-13 | 42.39 | 42.39 | 42.01 | 42.20 | -0.679% | 36,927 | -1.793% |
| 2026-05-12 | 42.41 | 42.59 | 42.15 | 42.49 | +0.612% | 37,405 | -2.460% |
| 2026-05-11 | 42.36 | 42.36 | 42.12 | 42.23 | -0.033% | 42,745 | -1.863% |
| 2026-05-08 | 42.56 | 42.56 | 42.23 | 42.24 | -0.442% | 39,201 | -1.896% |
| 2026-05-07 | 42.60 | 42.60 | 42.25 | 42.43 | -1.298% | 610,950 | -2.329% |
| 2026-05-06 | 43.17 | 43.17 | 42.94 | 42.99 | -0.398% | 78,851 | -3.597% |
| 2026-05-05 | 43.11 | 43.40 | 42.98 | 43.16 | +0.319% | 23,790 | -3.981% |
| 2026-05-04 | 43.16 | 43.36 | 42.91 | 43.02 | -0.844% | 50,335 | -3.674% |
| 2026-05-01 | 43.60 | 43.74 | 43.32 | 43.39 | -0.345% | 30,554 | -4.487% |
| 2026-04-30 | 43.05 | 43.60 | 43.05 | 43.54 | +1.343% | 40,446 | -4.816% |
| 2026-04-29 | 43.07 | 43.10 | 42.85 | 42.96 | -0.155% | 51,201 | -3.537% |
| 2026-04-28 | 42.99 | 43.14 | 42.85 | 43.03 | +0.701% | 56,986 | -3.687% |
| 2026-04-27 | 42.79 | 43.08 | 42.73 | 42.73 | -0.207% | 51,630 | -3.011% |
| 2026-04-24 | 43.09 | 43.09 | 42.76 | 42.82 | -0.569% | 34,258 | -3.213% |
| 2026-04-23 | 42.60 | 43.11 | 42.60 | 43.06 | +1.387% | 41,126 | -3.764% |
| 2026-04-22 | 42.79 | 42.82 | 42.39 | 42.47 | -0.395% | 42,544 | -2.429% |
| 2026-04-21 | 43.15 | 43.15 | 42.60 | 42.64 | -0.932% | 56,837 | -2.814% |
| 2026-04-20 | 43.15 | 43.35 | 43.00 | 43.04 | -0.231% | 42,827 | -3.719% |
| 2026-04-17 | 42.80 | 43.18 | 42.71 | 43.14 | +0.659% | 48,899 | -3.941% |
| 2026-04-16 | 42.67 | 42.92 | 42.67 | 42.86 | +0.357% | 71,624 | -3.309% |
| 2026-04-15 | 42.86 | 42.86 | 42.59 | 42.71 | -0.523% | 67,470 | -2.963% |
| 2026-04-14 | 42.80 | 43.01 | 42.57 | 42.93 | +0.137% | 36,083 | -3.471% |
| 2026-04-13 | 42.98 | 42.98 | 42.61 | 42.87 | -0.361% | 44,032 | -3.338% |
| 2026-04-10 | 43.44 | 43.44 | 42.99 | 43.03 | -0.831% | 45,679 | -3.687% |
| 2026-04-09 | 42.97 | 43.52 | 42.97 | 43.39 | +0.569% | 59,041 | -4.488% |
| 2026-04-08 | 42.88 | 43.17 | 42.69 | 43.14 | +1.018% | 42,515 | -3.944% |
| 2026-04-07 | 42.70 | 42.98 | 42.66 | 42.71 | -0.193% | 189,724 | -2.966% |
| 2026-04-06 | 42.63 | 42.82 | 42.62 | 42.79 | +0.170% | 40,148 | -3.154% |
| 2026-04-02 | 42.49 | 42.74 | 42.37 | 42.72 | +0.558% | 196,348 | -2.989% |
| 2026-04-01 | 42.44 | 42.56 | 42.31 | 42.48 | -0.181% | 50,073 | -2.448% |
| 2026-03-31 | 42.72 | 42.72 | 42.26 | 42.56 | +0.335% | 61,163 | -2.624% |
| 2026-03-30 | 42.55 | 42.74 | 42.31 | 42.42 | +0.066% | 37,173 | -2.298% |
| 2026-03-27 | 42.47 | 42.70 | 42.32 | 42.39 | -0.175% | 47,355 | -2.234% |
| 2026-03-26 | 42.37 | 42.73 | 42.37 | 42.46 | +0.081% | 16,584 | -2.405% |
| 2026-03-25 | 42.53 | 42.57 | 42.26 | 42.43 | +0.409% | 44,451 | -2.326% |
| 2026-03-24 | 42.07 | 42.58 | 42.07 | 42.26 | +0.112% | 28,645 | -1.926% |
| 2026-03-23 | 42.22 | 42.46 | 42.09 | 42.21 | +0.774% | 37,877 | -1.817% |
| 2026-03-20 | 42.50 | 42.50 | 41.76 | 41.89 | -1.519% | 29,550 | -1.056% |
| 2026-03-19 | 42.52 | 42.73 | 42.39 | 42.53 | -0.229% | 27,382 | -2.559% |
| 2026-03-18 | 43.21 | 43.21 | 42.62 | 42.63 | -1.551% | 34,661 | -2.783% |
| 2026-03-17 | 43.55 | 43.65 | 43.30 | 43.30 | -0.168% | 16,350 | -4.291% |
| 2026-03-16 | 43.33 | 43.53 | 43.30 | 43.37 | +0.542% | 26,506 | -4.451% |
| 2026-03-13 | 43.18 | 43.37 | 43.08 | 43.14 | +0.449% | 139,344 | -3.933% |
| 2026-03-12 | 42.96 | 43.28 | 42.87 | 42.95 | -0.343% | 34,136 | -3.502% |
| 2026-03-11 | 43.25 | 43.27 | 42.96 | 43.09 | -0.583% | 14,989 | -3.832% |
| 2026-03-10 | 43.56 | 43.72 | 43.26 | 43.35 | -0.655% | 38,958 | -4.393% |
| 2026-03-09 | 43.56 | 43.71 | 43.11 | 43.63 | -0.408% | 20,879 | -5.020% |
| 2026-03-06 | 43.78 | 43.82 | 43.36 | 43.81 | -0.155% | 29,666 | -5.407% |
| 2026-03-05 | 44.19 | 44.19 | 43.70 | 43.88 | -0.859% | 128,067 | -5.553% |
| 2026-03-04 | 44.37 | 44.37 | 43.98 | 44.26 | -0.089% | 31,519 | -6.364% |
| 2026-03-03 | 44.38 | 44.48 | 43.77 | 44.30 | -0.758% | 28,663 | -6.448% |
| 2026-03-02 | 44.52 | 44.76 | 44.41 | 44.64 | +0.082% | 18,804 | -7.157% |
| 2026-02-27 | 44.41 | 44.66 | 44.25 | 44.60 | +0.454% | 34,305 | -7.081% |
| 2026-02-26 | 44.29 | 44.47 | 44.27 | 44.40 | +0.397% | 31,056 | -6.659% |
| 2026-02-25 | 44.22 | 44.23 | 43.84 | 44.22 | -0.147% | 58,364 | -6.289% |
| 2026-02-24 | 44.14 | 44.29 | 44.03 | 44.29 | +0.340% | 26,363 | -6.426% |
| 2026-02-23 | 44.00 | 44.28 | 44.00 | 44.14 | +0.066% | 24,441 | -6.108% |
| 2026-02-20 | 43.98 | 44.11 | 43.78 | 44.11 | +0.487% | 33,451 | -6.046% |
| 2026-02-19 | 43.87 | 44.07 | 43.75 | 43.90 | +0.243% | 37,303 | -5.589% |
| 2026-02-18 | 43.87 | 43.88 | 43.70 | 43.79 | -0.181% | 39,566 | -5.359% |
| 2026-02-17 | 44.13 | 44.15 | 43.72 | 43.87 | -0.445% | 43,913 | -5.531% |
| 2026-02-13 | 43.68 | 44.18 | 43.68 | 44.07 | +0.837% | 36,002 | -5.951% |
| 2026-02-12 | 43.78 | 44.10 | 43.69 | 43.70 | -0.052% | 45,311 | -5.164% |
| 2026-02-11 | 43.56 | 43.79 | 43.56 | 43.72 | +0.338% | 32,916 | -5.214% |
| 2026-02-10 | 43.26 | 43.73 | 43.26 | 43.58 | +0.613% | 35,176 | -4.894% |
| 2026-02-09 | 43.31 | 43.33 | 43.01 | 43.31 | -0.089% | 75,098 | -4.310% |
| 2026-02-06 | 43.21 | 43.38 | 43.10 | 43.35 | +0.694% | 34,790 | -4.396% |
| 2026-02-05 | 42.94 | 43.12 | 42.88 | 43.05 | +0.329% | 155,276 | -3.732% |
| 2026-02-04 | 42.72 | 43.12 | 42.72 | 42.91 | +0.749% | 43,049 | -3.416% |
| 2026-02-03 | 42.05 | 42.63 | 42.05 | 42.59 | +1.284% | 59,306 | -2.693% |
| 2026-02-02 | 42.05 | 42.24 | 41.93 | 42.05 | -0.071% | 73,989 | -1.443% |
| 2026-01-30 | 41.62 | 42.09 | 41.59 | 42.08 | +1.037% | 104,994 | -1.513% |
| 2026-01-29 | 41.58 | 41.86 | 41.53 | 41.65 | +0.376% | 38,218 | -0.492% |
| 2026-01-28 | 41.70 | 41.79 | 41.40 | 41.49 | -0.568% | 40,859 | -0.118% |
| 2026-01-27 | 41.46 | 41.73 | 41.41 | 41.73 | +0.628% | 111,602 | -0.685% |
| 2026-01-26 | 41.51 | 41.62 | 41.33 | 41.47 | +0.307% | 124,481 | -0.061% |
| 2026-01-23 | 41.37 | 41.38 | 41.15 | 41.34 | +0.010% | 35,729 | +0.245% |
| 2026-01-22 | 41.48 | 41.58 | 41.33 | 41.34 | -0.152% | 70,559 | +0.255% |
| 2026-01-21 | 41.33 | 41.45 | 41.20 | 41.40 | +0.514% | 32,431 | +0.103% |
| 2026-01-20 | 41.13 | 41.36 | 41.04 | 41.19 | -0.489% | 52,022 | +0.618% |
| 2026-01-16 | 41.21 | 41.42 | 41.16 | 41.39 | +0.250% | 72,492 | +0.126% |
| 2026-01-15 | 41.17 | 41.39 | 41.07 | 41.29 | +0.436% | 35,812 | +0.377% |
| 2026-01-14 | 40.67 | 41.14 | 40.67 | 41.11 | +1.107% | 28,943 | +0.815% |
| 2026-01-13 | 40.49 | 40.68 | 40.40 | 40.66 | +0.476% | 43,014 | +1.930% |
| 2026-01-12 | 40.39 | 40.53 | 40.30 | 40.47 | +0.113% | 56,098 | +2.416% |
| 2026-01-09 | 40.38 | 40.55 | 40.38 | 40.42 | +0.345% | 42,086 | +2.531% |
| 2026-01-08 | 39.67 | 40.38 | 39.67 | 40.28 | +1.485% | 49,103 | +2.885% |
| 2026-01-07 | 40.17 | 40.17 | 39.67 | 39.69 | -0.945% | 34,294 | +4.413% |
| 2026-01-06 | 39.85 | 40.09 | 39.85 | 40.07 | +0.401% | 60,587 | +3.427% |
| 2026-01-05 | 40.02 | 40.02 | 39.63 | 39.91 | -0.105% | 46,125 | +3.842% |
| 2026-01-02 | 39.88 | 40.12 | 39.54 | 39.95 | +0.176% | 56,295 | +3.733% |
| 2025-12-31 | 40.10 | 40.10 | 39.87 | 39.88 | -0.595% | 53,857 | +3.916% |
| 2025-12-30 | 40.07 | 40.16 | 40.04 | 40.12 | -0.782% | 28,402 | +3.297% |
| 2025-12-29 | 40.45 | 40.57 | 40.43 | 40.44 | -0.005% | 83,006 | +2.489% |
| 2025-12-26 | 40.45 | 40.48 | 40.28 | 40.44 | -0.059% | 16,166 | +2.485% |
| 2025-12-24 | 40.24 | 40.46 | 40.24 | 40.46 | +0.583% | 9,348 | +2.424% |
| 2025-12-23 | 40.26 | 40.30 | 40.18 | 40.23 | -0.269% | 30,151 | +3.021% |
| 2025-12-22 | 40.14 | 40.36 | 40.14 | 40.34 | +0.389% | 27,509 | +2.744% |
| 2025-12-19 | 40.36 | 40.42 | 40.16 | 40.18 | -0.684% | 29,695 | +3.144% |
| 2025-12-18 | 40.60 | 40.71 | 40.45 | 40.46 | -0.261% | 46,487 | +2.438% |
| 2025-12-17 | 40.34 | 40.61 | 40.34 | 40.56 | +0.663% | 26,842 | +2.171% |
| 2025-12-16 | 40.59 | 40.59 | 40.23 | 40.30 | -0.887% | 54,466 | +2.848% |
| 2025-12-15 | 40.48 | 40.67 | 40.47 | 40.66 | +0.618% | 47,530 | +1.936% |
| 2025-12-12 | 40.33 | 40.47 | 40.33 | 40.41 | +0.374% | 36,464 | +2.566% |
| 2025-12-11 | 40.15 | 40.44 | 40.15 | 40.26 | +0.394% | 43,986 | +2.950% |
| 2025-12-10 | 39.88 | 40.16 | 39.88 | 40.10 | +0.574% | 54,358 | +3.356% |
| 2025-12-09 | 39.96 | 40.09 | 39.86 | 39.87 | -0.058% | 39,438 | +3.949% |
| 2025-12-08 | 40.11 | 40.11 | 39.89 | 39.89 | -0.549% | 37,690 | +3.888% |
| 2025-12-05 | 40.15 | 40.31 | 40.10 | 40.11 | -0.163% | 17,857 | +3.318% |
| 2025-12-04 | 40.30 | 40.42 | 40.11 | 40.18 | -0.334% | 66,652 | +3.150% |
| 2025-12-03 | 40.21 | 40.43 | 40.21 | 40.31 | +0.330% | 40,540 | +2.805% |
| 2025-12-02 | 40.46 | 40.46 | 40.07 | 40.18 | -0.663% | 40,329 | +3.144% |
| 2025-12-01 | 40.69 | 40.78 | 40.43 | 40.45 | -1.083% | 33,793 | +2.460% |
| 2025-11-28 | 40.71 | 40.90 | 40.70 | 40.89 | +0.340% | 10,868 | +1.350% |
| 2025-11-26 | 40.52 | 40.82 | 40.52 | 40.75 | +0.642% | 293,096 | +1.695% |
| 2025-11-25 | 40.30 | 40.55 | 40.25 | 40.49 | +0.704% | 52,522 | +2.348% |
| 2025-11-24 | 40.37 | 40.37 | 40.03 | 40.21 | -0.288% | 24,600 | +3.069% |
| 2025-11-21 | 39.92 | 40.51 | 39.92 | 40.33 | +1.338% | 38,715 | +2.772% |
| 2025-11-20 | 40.09 | 40.17 | 39.78 | 39.79 | -0.308% | 40,036 | +4.147% |
| 2025-11-19 | 40.07 | 40.07 | 39.82 | 39.92 | -0.609% | 37,696 | +3.827% |
| 2025-11-18 | 40.05 | 40.27 | 40.03 | 40.16 | +0.296% | 35,111 | +3.195% |
| 2025-11-17 | 40.23 | 40.33 | 39.99 | 40.04 | -0.370% | 36,246 | +3.501% |
| 2025-11-14 | 40.18 | 40.27 | 39.98 | 40.19 | +0.025% | 67,038 | +3.118% |
| 2025-11-13 | 40.23 | 40.39 | 40.16 | 40.18 | -0.152% | 48,946 | +3.144% |
| 2025-11-12 | 40.21 | 40.36 | 40.21 | 40.24 | +0.063% | 70,058 | +2.987% |
| 2025-11-11 | 39.93 | 40.23 | 39.91 | 40.22 | +0.919% | 41,073 | +3.051% |
| 2025-11-10 | 39.91 | 39.91 | 39.62 | 39.85 | -0.055% | 72,456 | +3.998% |
| 2025-11-07 | 39.55 | 39.88 | 39.55 | 39.87 | +1.032% | 90,181 | +3.941% |
| 2025-11-06 | 39.49 | 39.67 | 39.46 | 39.46 | -1.200% | 47,249 | +5.013% |
| 2025-11-05 | 39.90 | 40.02 | 39.79 | 39.94 | +0.113% | 54,486 | +3.752% |
| 2025-11-04 | 39.88 | 39.92 | 39.78 | 39.90 | +0.043% | 49,085 | +3.869% |
| 2025-11-03 | 40.05 | 40.05 | 39.62 | 39.88 | -0.815% | 45,472 | +3.914% |
| 2025-10-31 | 40.20 | 40.31 | 39.99 | 40.21 | -0.168% | 73,732 | +3.067% |
| 2025-10-30 | 40.26 | 40.50 | 40.26 | 40.28 | -0.044% | 82,379 | +2.894% |
| 2025-10-29 | 40.76 | 40.76 | 40.20 | 40.30 | -1.503% | 55,838 | +2.848% |
| 2025-10-28 | 41.25 | 41.25 | 40.88 | 40.91 | -0.944% | 27,613 | +1.303% |
| 2025-10-27 | 41.23 | 41.30 | 41.07 | 41.30 | +0.436% | 17,719 | +0.347% |
| 2025-10-24 | 41.39 | 41.39 | 41.12 | 41.12 | -0.071% | 24,045 | +0.784% |
| 2025-10-23 | 41.44 | 41.44 | 41.10 | 41.15 | -0.604% | 30,360 | +0.713% |
| 2025-10-22 | 41.36 | 41.59 | 41.26 | 41.40 | +0.194% | 30,940 | +0.104% |
| 2025-10-21 | 41.42 | 41.51 | 41.26 | 41.32 | -0.245% | 24,988 | +0.298% |
| 2025-10-20 | 41.27 | 41.43 | 41.26 | 41.42 | +0.544% | 27,466 | +0.052% |
| 2025-10-17 | 41.02 | 41.22 | 40.96 | 41.20 | +0.719% | 41,900 | +0.597% |
| 2025-10-16 | 41.24 | 41.35 | 40.88 | 40.90 | -0.768% | 32,274 | +1.319% |
| 2025-10-15 | 41.27 | 41.41 | 41.03 | 41.22 | +0.030% | 27,938 | +0.541% |
| 2025-10-14 | 40.65 | 41.22 | 40.65 | 41.21 | +1.098% | 50,345 | +0.572% |
| 2025-10-13 | 40.70 | 40.83 | 40.65 | 40.76 | +0.258% | 36,357 | +1.676% |
| 2025-10-10 | 40.95 | 41.09 | 40.65 | 40.66 | -0.517% | 49,584 | +1.938% |
| 2025-10-09 | 41.21 | 41.26 | 40.85 | 40.87 | -0.732% | 37,742 | +1.411% |
| 2025-10-08 | 41.39 | 41.39 | 41.09 | 41.17 | -0.356% | 48,933 | +0.668% |
| 2025-10-07 | 41.21 | 41.44 | 41.16 | 41.32 | +0.255% | 30,676 | +0.310% |
| 2025-10-06 | 41.36 | 41.37 | 41.17 | 41.21 | -0.291% | 45,246 | +0.566% |
| 2025-10-03 | 41.16 | 41.46 | 41.16 | 41.33 | +0.633% | 22,007 | +0.273% |
| 2025-10-02 | 41.15 | 41.16 | 40.98 | 41.07 | -0.382% | 108,594 | +0.908% |
| 2025-10-01 | 41.27 | 41.32 | 41.10 | 41.23 | -0.272% | 57,887 | +0.523% |
| 2025-09-30 | 40.98 | 41.34 | 40.98 | 41.34 | +0.805% | 177,444 | +0.250% |
| 2025-09-29 | 41.11 | 41.11 | 40.90 | 41.01 | -0.074% | 50,521 | +1.056% |
| 2025-09-26 | 40.79 | 41.04 | 40.79 | 41.04 | +0.898% | 33,519 | +0.981% |
| 2025-09-25 | 40.95 | 41.00 | 40.66 | 40.68 | -0.703% | 43,495 | +1.888% |
| 2025-09-24 | 40.89 | 41.03 | 40.88 | 40.96 | +0.227% | 50,627 | +1.172% |
| 2025-09-23 | 40.56 | 40.87 | 40.56 | 40.87 | +0.667% | 39,017 | +1.402% |
| 2025-09-22 | 40.63 | 40.67 | 40.52 | 40.60 | -0.246% | 59,263 | +2.078% |
| 2025-09-19 | 40.89 | 40.89 | 40.66 | 40.70 | -0.261% | 62,725 | +1.826% |
| 2025-09-18 | 40.75 | 40.88 | 40.62 | 40.81 | +0.036% | 98,831 | +1.560% |
| 2025-09-17 | 40.79 | 41.10 | 40.78 | 40.79 | +0.256% | 37,916 | +1.597% |
| 2025-09-16 | 40.85 | 40.86 | 40.65 | 40.69 | -0.299% | 29,730 | +1.857% |
| 2025-09-15 | 41.01 | 41.02 | 40.81 | 40.81 | -0.447% | 24,358 | +1.552% |
| 2025-09-12 | 41.09 | 41.09 | 40.96 | 40.99 | -0.259% | 24,970 | +1.097% |
| 2025-09-11 | 40.78 | 41.14 | 40.78 | 41.10 | +0.760% | 52,736 | +0.835% |
| 2025-09-10 | 40.77 | 40.84 | 40.63 | 40.79 | -0.073% | 54,859 | +1.601% |
| 2025-09-09 | 40.77 | 40.93 | 40.77 | 40.82 | 0.000% | 47,921 | +1.527% |
| 2025-09-08 | 41.09 | 41.10 | 40.68 | 40.82 | -0.657% | 68,422 | +1.527% |
| 2025-09-05 | 41.12 | 41.34 | 40.95 | 41.09 | -0.049% | 76,665 | +0.860% |
| 2025-09-04 | 41.04 | 41.17 | 40.92 | 41.11 | +0.612% | 89,721 | +0.811% |
| 2025-09-03 | 40.86 | 40.88 | 40.66 | 40.86 | -0.049% | 62,340 | +1.427% |
| 2025-09-02 | 40.96 | 41.08 | 40.75 | 40.88 | -0.753% | 183,434 | +1.378% |
| 2025-08-29 | 41.02 | 41.19 | 41.02 | 41.19 | +0.512% | 85,805 | +0.615% |
| 2025-08-28 | 41.24 | 41.24 | 40.88 | 40.98 | -0.655% | 55,078 | +1.130% |
| 2025-08-27 | 41.06 | 41.27 | 41.04 | 41.25 | +0.512% | 48,851 | +0.468% |
| 2025-08-26 | 41.10 | 41.13 | 40.94 | 41.04 | -0.024% | 38,345 | +0.982% |
| 2025-08-25 | 41.44 | 41.44 | 41.05 | 41.05 | -1.203% | 96,065 | +0.958% |
| 2025-08-22 | 41.25 | 41.60 | 41.25 | 41.55 | +1.218% | 50,575 | -0.257% |
| 2025-08-21 | 41.06 | 41.14 | 40.97 | 41.05 | -0.170% | 53,458 | +0.958% |
| 2025-08-20 | 41.08 | 41.45 | 41.06 | 41.12 | +0.440% | 70,090 | +0.786% |
| 2025-08-19 | 40.46 | 40.94 | 40.46 | 40.94 | +1.086% | 27,325 | +1.229% |
| 2025-08-18 | 40.72 | 40.72 | 40.50 | 40.50 | -0.444% | 24,559 | +2.328% |
| 2025-08-15 | 40.87 | 40.87 | 40.62 | 40.68 | -0.361% | 28,626 | +1.874% |
| 2025-08-14 | 40.94 | 40.94 | 40.71 | 40.83 | -0.661% | 34,612 | +1.506% |
| 2025-08-13 | 40.77 | 41.10 | 40.65 | 41.10 | +1.082% | 56,727 | +0.835% |
| 2025-08-12 | 40.60 | 40.66 | 40.43 | 40.66 | +0.445% | 53,797 | +1.926% |
| 2025-08-11 | 40.70 | 40.72 | 40.37 | 40.48 | -0.377% | 54,907 | +2.379% |
| 2025-08-08 | 40.70 | 40.76 | 40.55 | 40.63 | +0.060% | 54,057 | +1.993% |
| 2025-08-07 | 40.61 | 40.74 | 40.37 | 40.61 | -0.448% | 55,446 | +2.054% |
| 2025-08-06 | 40.87 | 40.99 | 40.73 | 40.79 | +0.114% | 48,254 | +1.597% |
| 2025-08-05 | 40.84 | 40.86 | 40.70 | 40.75 | -0.221% | 36,504 | +1.713% |
| 2025-08-04 | 40.50 | 40.88 | 40.50 | 40.84 | +0.909% | 69,419 | +1.488% |
| 2025-08-01 | 40.55 | 40.59 | 40.23 | 40.47 | -0.031% | 69,084 | +2.411% |
| 2025-07-31 | 40.51 | 40.79 | 40.40 | 40.48 | -0.691% | 283,718 | +2.379% |
| 2025-07-30 | 41.00 | 41.11 | 40.63 | 40.76 | -0.509% | 37,001 | +1.672% |
| 2025-07-29 | 40.77 | 40.98 | 40.63 | 40.97 | +0.863% | 53,139 | +1.154% |
| 2025-07-28 | 41.08 | 41.08 | 40.62 | 40.62 | -1.120% | 73,122 | +2.027% |
| 2025-07-25 | 41.12 | 41.12 | 40.88 | 41.08 | -0.009% | 44,949 | +0.884% |
| 2025-07-24 | 41.11 | 41.22 | 41.03 | 41.08 | -0.115% | 54,310 | +0.875% |
| 2025-07-23 | 41.25 | 41.25 | 41.02 | 41.13 | +0.001% | 51,549 | +0.758% |
| 2025-07-22 | 40.60 | 41.14 | 40.60 | 41.13 | +1.308% | 54,054 | +0.759% |
| 2025-07-21 | 40.70 | 40.85 | 40.59 | 40.60 | +0.125% | 33,008 | +2.077% |
| 2025-07-18 | 40.67 | 40.74 | 40.50 | 40.55 | +0.103% | 48,453 | +2.204% |
| 2025-07-17 | 40.22 | 40.55 | 40.22 | 40.51 | +0.773% | 26,980 | +2.310% |
| 2025-07-16 | 39.96 | 40.23 | 39.89 | 40.20 | +0.769% | 83,630 | +3.101% |
| 2025-07-15 | 40.32 | 40.34 | 39.88 | 39.89 | -1.384% | 54,309 | +3.894% |
| 2025-07-14 | 40.33 | 40.48 | 40.23 | 40.45 | +0.248% | 53,071 | +2.455% |
| 2025-07-11 | 40.35 | 40.49 | 40.19 | 40.35 | -0.420% | 36,599 | +2.709% |
| 2025-07-10 | 40.10 | 40.63 | 40.10 | 40.52 | +0.721% | 42,511 | +2.278% |
| 2025-07-09 | 40.33 | 40.39 | 40.03 | 40.23 | -0.174% | 53,675 | +3.016% |
| 2025-07-08 | 40.21 | 40.37 | 40.10 | 40.30 | -0.025% | 68,263 | +2.837% |
| 2025-07-07 | 40.46 | 40.49 | 40.16 | 40.31 | -0.616% | 90,196 | +2.811% |
| 2025-07-03 | 40.50 | 40.60 | 40.42 | 40.56 | +0.272% | 29,013 | +2.178% |
| 2025-07-02 | 40.45 | 40.47 | 40.15 | 40.45 | +0.124% | 38,103 | +2.455% |
| 2025-07-01 | 39.89 | 40.63 | 39.89 | 40.40 | +1.355% | 59,878 | +2.582% |
| 2025-06-30 | 39.59 | 39.88 | 39.56 | 39.86 | +0.580% | 110,682 | +3.972% |
| 2025-06-27 | 39.62 | 39.80 | 39.49 | 39.63 | +0.228% | 52,681 | +4.575% |
| 2025-06-26 | 39.40 | 39.58 | 39.39 | 39.54 | +0.560% | 167,912 | +4.813% |
| 2025-06-25 | 39.72 | 39.72 | 39.31 | 39.32 | -1.454% | 282,651 | +5.400% |
| 2025-06-24 | 39.91 | 39.98 | 39.85 | 39.90 | +0.025% | 30,972 | +3.868% |
| 2025-06-23 | 39.61 | 39.90 | 39.50 | 39.89 | +0.911% | 122,063 | +3.894% |
| 2025-06-20 | 39.55 | 39.69 | 39.47 | 39.53 | +0.381% | 38,280 | +4.840% |
| 2025-06-18 | 39.49 | 39.56 | 39.34 | 39.38 | +0.025% | 30,895 | +5.239% |
| 2025-06-17 | 39.61 | 39.62 | 39.35 | 39.37 | -0.656% | 79,431 | +5.266% |
| 2025-06-16 | 39.92 | 39.98 | 39.52 | 39.63 | -0.201% | 75,148 | +4.575% |
| 2025-06-13 | 40.07 | 40.07 | 39.63 | 39.71 | -0.898% | 80,377 | +4.365% |
| 2025-06-12 | 39.88 | 40.07 | 39.81 | 40.07 | +0.527% | 39,290 | +3.427% |
| 2025-06-11 | 40.07 | 40.07 | 39.75 | 39.86 | -0.425% | 50,903 | +3.972% |
| 2025-06-10 | 39.87 | 40.13 | 39.84 | 40.03 | +0.527% | 113,384 | +3.530% |
| 2025-06-09 | 39.76 | 40.03 | 39.66 | 39.82 | +0.176% | 71,225 | +4.076% |
| 2025-06-06 | 39.71 | 39.85 | 39.59 | 39.75 | +0.582% | 69,415 | +4.260% |
| 2025-06-05 | 39.63 | 39.63 | 39.37 | 39.52 | -0.126% | 66,202 | +4.866% |
| 2025-06-04 | 39.86 | 39.86 | 39.57 | 39.57 | -0.678% | 91,413 | +4.734% |
| 2025-06-03 | 39.77 | 39.91 | 39.55 | 39.84 | +0.101% | 142,411 | +4.024% |
| 2025-06-02 | 39.73 | 39.82 | 39.46 | 39.80 | 0.000% | 76,861 | +4.129% |
| 2025-05-30 | 39.59 | 39.90 | 39.59 | 39.80 | +0.302% | 35,406 | +4.129% |
| 2025-05-29 | 39.40 | 39.68 | 39.33 | 39.68 | +0.800% | 48,296 | +4.444% |
| 2025-05-28 | 39.72 | 39.72 | 39.30 | 39.37 | -0.894% | 118,799 | +5.279% |
| 2025-05-27 | 39.47 | 39.75 | 39.36 | 39.72 | +1.172% | 52,934 | +4.338% |
| 2025-05-23 | 39.13 | 39.30 | 38.90 | 39.26 | +0.179% | 81,652 | +5.561% |
| 2025-05-22 | 39.31 | 39.35 | 38.91 | 39.19 | -0.533% | 54,280 | +5.749% |
| 2025-05-21 | 40.02 | 40.02 | 39.40 | 39.40 | -1.746% | 46,153 | +5.186% |
| 2025-05-20 | 40.15 | 40.27 | 40.06 | 40.10 | -0.174% | 36,137 | +3.350% |
| 2025-05-19 | 39.98 | 40.18 | 39.89 | 40.17 | +0.175% | 54,271 | +3.170% |
| 2025-05-16 | 39.75 | 40.10 | 39.67 | 40.10 | +0.881% | 44,099 | +3.350% |
| 2025-05-15 | 39.09 | 39.75 | 39.09 | 39.75 | +2.002% | 214,672 | +4.260% |
| 2025-05-14 | 39.21 | 39.21 | 38.76 | 38.97 | -0.637% | 190,857 | +6.346% |
| 2025-05-13 | 39.67 | 39.67 | 39.22 | 39.22 | -1.035% | 131,035 | +5.669% |
| 2025-05-12 | 39.90 | 39.90 | 39.48 | 39.63 | +0.405% | 77,492 | +4.575% |
| 2025-05-09 | 39.60 | 39.60 | 39.42 | 39.47 | -0.253% | 35,618 | +4.999% |
| 2025-05-08 | 39.76 | 39.92 | 39.54 | 39.57 | -0.752% | 80,826 | +4.734% |
| 2025-05-07 | 39.84 | 40.05 | 39.76 | 39.87 | +0.352% | 50,389 | +3.946% |
| 2025-05-06 | 39.71 | 39.88 | 39.60 | 39.73 | -0.151% | 65,828 | +4.312% |
| 2025-05-05 | 39.86 | 39.95 | 39.61 | 39.79 | -0.201% | 56,202 | +4.155% |
| 2025-05-02 | 39.87 | 39.95 | 39.67 | 39.87 | +0.809% | 57,709 | +3.946% |
| 2025-05-01 | 39.68 | 39.81 | 39.53 | 39.55 | -0.478% | 88,774 | +4.787% |
| 2025-04-30 | 39.64 | 39.81 | 39.12 | 39.74 | +0.176% | 63,839 | +4.286% |
| 2025-04-29 | 39.42 | 39.74 | 39.42 | 39.67 | +0.405% | 82,531 | +4.470% |
| 2025-04-28 | 39.46 | 39.55 | 39.29 | 39.51 | +0.381% | 38,394 | +4.893% |
| 2025-04-25 | 39.53 | 39.53 | 39.15 | 39.36 | -0.480% | 70,640 | +5.293% |
| 2025-04-24 | 39.62 | 39.66 | 39.33 | 39.55 | -0.151% | 137,036 | +4.787% |
| 2025-04-23 | 39.99 | 40.06 | 39.40 | 39.61 | -0.227% | 99,774 | +4.628% |
| 2025-04-22 | 39.29 | 39.82 | 39.29 | 39.70 | +1.952% | 161,213 | +4.391% |
| 2025-04-21 | 39.42 | 39.42 | 38.58 | 38.94 | -1.493% | 81,228 | +6.428% |
| 2025-04-17 | 39.16 | 39.85 | 39.16 | 39.53 | +1.203% | 139,289 | +4.840% |
| 2025-04-16 | 39.47 | 39.59 | 38.90 | 39.06 | -0.686% | 75,739 | +6.101% |
| 2025-04-15 | 39.51 | 39.64 | 39.33 | 39.33 | -0.329% | 67,778 | +5.373% |
| 2025-04-14 | 39.11 | 39.57 | 39.06 | 39.46 | 0.000% | 298,306 | +5.026% |