Dark

FLLV
Franklin U.S. Low Volatility ETF
stock NYSE

Inactive

May 30, 2024

52.75USD+0.147%(+0.08)41,590

Pre-market

0.00USD-100.000%(-52.67)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-30	52.6500	52.7700	52.6100	52.7500	+0.147%	41,590	0.000%
2024-05-29	52.7150	52.7900	52.6600	52.6726	-0.973%	4,413	+0.147%
2024-05-28	53.5200	53.5200	53.0700	53.1900	-0.735%	7,024	-0.827%
2024-05-24	53.4300	53.7300	53.4300	53.5839	+0.046%	6,922	-1.556%
2024-05-23	53.9600	53.9800	53.5401	53.5591	-1.236%	5,987	-1.511%
2024-05-22	54.3372	54.3700	54.0300	54.2296	+0.099%	4,571	-2.728%
2024-05-21	54.2300	54.2300	54.1050	54.1757	-0.091%	2,582	-2.632%
2024-05-20	54.4480	54.4480	54.2252	54.2252	-0.120%	5,217	-2.721%
2024-05-17	54.2000	54.2902	54.1100	54.2902	+0.099%	6,524	-2.837%
2024-05-16	53.7851	54.3000	53.7851	54.2367	+0.027%	2,525	-2.741%
2024-05-15	53.6400	54.2300	53.6400	54.2223	+0.841%	6,415	-2.715%
2024-05-14	53.7000	53.7700	53.4600	53.7700	+0.446%	3,672	-1.897%
2024-05-13	53.4700	53.7399	53.4700	53.5310	-0.215%	8,076	-1.459%
2024-05-10	53.4900	53.6600	53.4900	53.6466	+0.499%	6,484	-1.671%
2024-05-09	53.0500	53.5199	52.9800	53.3800	+0.419%	5,595	-1.180%
2024-05-08	53.0600	53.2000	53.0600	53.1575	-0.020%	70,089	-0.767%
2024-05-07	53.0200	53.1900	53.0200	53.1680	+0.570%	29,355	-0.786%
2024-05-06	52.7400	52.8669	52.6420	52.8669	+0.654%	10,372	-0.221%
2024-05-03	52.3480	52.5600	52.3400	52.5236	+1.016%	2,930	+0.431%
2024-05-02	52.1400	52.1400	51.8177	51.9955	+0.088%	5,878	+1.451%
2024-05-01	51.8700	52.5130	51.8700	51.9500	-0.397%	9,376	+1.540%
2024-04-30	52.5900	52.5900	52.1569	52.1569	-0.942%	15,284	+1.137%
2024-04-29	52.6900	52.7300	52.4900	52.6528	+0.124%	4,210	+0.185%
2024-04-26	52.4100	52.7100	52.4100	52.5877	+0.377%	3,276	+0.309%
2024-04-25	52.1800	52.3900	51.9600	52.3900	-0.532%	5,681	+0.687%
2024-04-24	52.6000	52.6900	52.4300	52.6700	+0.177%	10,332	+0.152%
2024-04-23	52.4200	52.7400	52.4200	52.5770	+0.672%	8,385	+0.329%
2024-04-22	52.1799	52.4997	52.0300	52.2262	+0.556%	13,746	+1.003%
2024-04-19	51.8100	51.9900	51.8000	51.9373	+0.420%	4,609	+1.565%
2024-04-18	51.9300	51.9480	51.6100	51.7200	-0.039%	13,764	+1.991%
2024-04-17	52.0600	52.0600	51.6500	51.7400	-0.161%	3,340	+1.952%
2024-04-16	52.0500	52.0500	51.8232	51.8232	-0.129%	4,901	+1.788%
2024-04-15	52.7500	52.7500	51.8600	51.8900	-0.765%	16,465	+1.657%
2024-04-12	52.7000	52.7000	52.2300	52.2900	-1.358%	3,477	+0.880%
2024-04-11	52.8800	53.2400	52.7400	53.0100	-0.094%	7,077	-0.490%
2024-04-10	53.1300	53.2900	52.9700	53.0600	-1.306%	7,478	-0.584%
2024-04-09	53.8100	53.8100	53.5300	53.7622	+0.247%	19,139	-1.883%
2024-04-08	53.6400	53.7200	53.5900	53.6300	+0.075%	5,951	-1.641%
2024-04-05	53.2150	53.7100	53.1801	53.5900	+0.575%	8,859	-1.567%
2024-04-04	54.2100	54.2100	53.2838	53.2838	-1.051%	2,377	-1.002%
2024-04-03	53.8500	54.0163	53.7200	53.8500	-0.111%	11,376	-2.043%
2024-04-02	54.0000	54.0000	53.7750	53.9100	-0.797%	8,389	-2.152%
2024-04-01	54.4760	54.4760	54.2450	54.3433	-0.579%	9,189	-2.932%
2024-03-28	54.5890	54.6900	54.5890	54.6600	+0.357%	2,672	-3.494%
2024-03-27	54.1600	54.4900	54.1600	54.4654	+1.162%	2,503	-3.150%
2024-03-26	53.9300	54.0300	53.8400	53.8400	-0.101%	5,241	-2.025%
2024-03-25	54.1700	54.1700	53.8944	53.8944	-0.577%	3,955	-2.123%
2024-03-22	54.2800	54.2800	54.1800	54.2074	-0.414%	4,467	-2.689%
2024-03-21	54.4000	54.5800	54.4000	54.4327	+0.374%	5,072	-3.091%
2024-03-20	53.8800	54.2300	53.8500	54.2300	+0.503%	10,616	-2.729%
2024-03-19	53.5500	53.9584	53.5500	53.9584	+0.779%	3,770	-2.240%
2024-03-18	53.7300	53.7300	53.5411	53.5411	+0.329%	2,903	-1.478%
2024-03-15	53.2200	53.4300	52.9700	53.3657	-0.863%	4,400	-1.154%
2024-03-14	53.8300	53.8301	53.6600	53.8301	-0.572%	5,725	-2.006%
2024-03-13	54.1900	54.2300	54.0000	54.1399	-0.028%	4,414	-2.567%
2024-03-12	53.9100	54.2100	53.8400	54.1552	+0.719%	75,404	-2.595%
2024-03-11	53.6100	53.7700	53.6100	53.7686	+0.241%	7,872	-1.894%
2024-03-08	53.5800	53.7807	53.5800	53.6393	-0.020%	14,924	-1.658%
2024-03-07	53.6300	53.7580	53.6200	53.6500	+0.506%	12,674	-1.678%
2024-03-06	53.3600	53.5501	53.2708	53.3800	+0.562%	11,812	-1.180%
2024-03-05	53.4700	53.4700	53.0815	53.0815	-0.838%	1,768	-0.625%
2024-03-04	53.5000	53.5800	53.4856	53.5300	-0.052%	11,088	-1.457%
2024-03-01	53.3400	53.5578	53.3400	53.5578	+0.407%	7,122	-1.508%
2024-02-29	53.2500	53.3406	53.2500	53.3406	+0.252%	2,775	-1.107%
2024-02-28	53.0500	53.2600	53.0500	53.2067	-0.013%	5,234	-0.858%
2024-02-27	53.1300	53.2134	53.0750	53.2134	+0.088%	4,790	-0.871%
2024-02-26	53.3900	53.3900	53.1665	53.1665	-0.592%	8,571	-0.783%
2024-02-23	53.4444	53.5000	53.4444	53.4830	+0.389%	1,200	-1.371%
2024-02-22	53.0000	53.2800	52.9600	53.2758	+1.216%	5,122	-0.987%
2024-02-21	52.4700	52.6358	52.3779	52.6358	+0.331%	4,805	+0.217%
2024-02-20	52.4000	52.5700	52.4000	52.4624	-0.138%	4,102	+0.548%
2024-02-16	52.6500	52.8300	52.5351	52.5351	-0.225%	5,389	+0.409%
2024-02-15	52.3900	52.6700	52.3900	52.6538	+0.776%	8,269	+0.183%
2024-02-14	52.1200	52.2600	51.9800	52.2482	+0.603%	11,642	+0.960%
2024-02-13	52.0600	52.0600	51.6625	51.9350	-1.358%	4,795	+1.569%
2024-02-12	52.6100	52.8100	52.6100	52.6500	-0.023%	6,473	+0.190%
2024-02-09	52.5900	52.7200	52.5600	52.6621	+0.234%	46,484	+0.167%
2024-02-08	52.4600	52.5390	52.2928	52.5390	+0.208%	4,171	+0.402%
2024-02-07	52.4000	52.5600	52.4000	52.4297	+0.321%	4,537	+0.611%
2024-02-06	52.2280	52.3500	52.2100	52.2618	+0.023%	4,029	+0.934%
2024-02-05	52.1000	52.3800	52.0202	52.2500	-0.842%	8,980	+0.957%
2024-02-02	52.6300	52.8800	52.4600	52.6936	-0.258%	6,474	+0.107%
2024-02-01	52.1800	52.8300	52.1800	52.8300	+1.135%	3,390	-0.151%
2024-01-31	52.8500	52.8500	52.2200	52.2373	-1.252%	5,450	+0.981%
2024-01-30	52.7800	52.9550	52.7800	52.8998	+0.154%	6,472	-0.283%
2024-01-29	52.4500	52.8200	52.4500	52.8187	+0.512%	9,454	-0.130%
2024-01-26	52.6800	52.6800	52.5116	52.5495	-0.096%	4,222	+0.382%
2024-01-25	52.5000	52.6000	52.3600	52.6000	+0.856%	4,317	+0.285%
2024-01-24	52.6300	52.6300	52.1500	52.1535	-0.469%	5,791	+1.144%
2024-01-23	52.3700	52.3993	52.2600	52.3993	+0.249%	2,448	+0.669%
2024-01-22	52.2700	52.2800	52.2201	52.2690	+0.452%	4,129	+0.920%
2024-01-19	51.7300	52.0700	51.7000	52.0340	+0.950%	8,130	+1.376%
2024-01-18	51.2100	51.5452	51.2100	51.5441	+0.615%	10,229	+2.340%
2024-01-17	51.3200	51.3200	51.0400	51.2290	-0.371%	2,401	+2.969%
2024-01-16	51.4200	51.5000	51.3199	51.4196	-0.467%	8,369	+2.587%
2024-01-12	51.6900	51.7300	51.5190	51.6610	+0.255%	6,506	+2.108%
2024-01-11	51.6000	51.6000	51.2200	51.5298	+0.020%	4,132	+2.368%
2024-01-10	51.4100	51.5900	51.3800	51.5193	+0.256%	5,694	+2.389%
2024-01-09	51.3000	51.4080	51.2920	51.3877	-0.287%	4,507	+2.651%
2024-01-08	51.0200	51.5355	51.0200	51.5355	+1.058%	8,652	+2.357%
2024-01-05	51.1186	51.2200	50.8645	50.9960	-0.111%	7,378	+3.439%
2024-01-04	51.0700	51.3300	51.0526	51.0526	-0.217%	7,130	+3.325%
2024-01-03	51.5100	51.5100	51.1638	51.1638	-0.749%	10,510	+3.100%
2024-01-02	51.4600	51.6550	51.4344	51.5500	-0.231%	5,658	+2.328%
2023-12-29	51.8000	51.8200	51.5689	51.6696	-0.112%	4,674	+2.091%
2023-12-28	51.7398	51.8200	51.7100	51.7276	+0.292%	6,509	+1.977%
2023-12-27	51.5100	51.6500	51.5100	51.5771	+0.130%	9,394	+2.274%
2023-12-26	51.4900	51.6173	51.4100	51.5100	+0.310%	4,815	+2.407%
2023-12-22	51.2400	51.4863	51.1800	51.3510	+0.570%	6,361	+2.724%
2023-12-21	51.0100	51.0600	50.7500	51.0600	+0.929%	5,956	+3.310%
2023-12-20	51.3000	51.3250	50.5900	50.5900	-1.269%	8,449	+4.270%
2023-12-19	51.2900	51.3400	51.1700	51.2400	+0.471%	3,738	+2.947%
2023-12-18	50.9700	51.1000	50.9100	51.0000	+0.201%	7,179	+3.431%
2023-12-15	51.0700	51.0700	50.7000	50.8975	-0.995%	9,849	+3.640%
2023-12-14	51.5600	51.6700	51.3318	51.4091	-0.082%	257,699	+2.608%
2023-12-13	50.8900	51.4513	50.7900	51.4513	+0.749%	14,605	+2.524%
2023-12-12	50.7500	51.0899	50.7500	51.0690	+0.609%	9,352	+3.292%
2023-12-11	50.4300	50.8990	50.4300	50.7600	+0.704%	11,301	+3.920%
2023-12-08	50.2000	50.4625	50.2000	50.4053	+0.240%	14,552	+4.652%
2023-12-07	50.2100	50.3700	50.2099	50.2845	+0.288%	6,562	+4.903%
2023-12-06	50.2900	50.3450	50.1400	50.1400	+0.017%	256,305	+5.205%
2023-12-05	50.3200	50.3200	50.1317	50.1317	-0.590%	13,318	+5.223%
2023-12-04	50.1100	50.4600	50.1100	50.4291	-0.110%	5,997	+4.602%
2023-12-01	50.1650	50.4846	50.1650	50.4846	+0.772%	60,332	+4.487%
2023-11-30	49.9400	50.0977	49.8300	50.0977	+0.666%	24,974	+5.294%
2023-11-29	49.9300	50.0650	49.7545	49.7664	-0.027%	20,598	+5.995%
2023-11-28	49.8000	49.9600	49.7300	49.7796	-0.023%	99,267	+5.967%
2023-11-27	49.6600	49.8600	49.6600	49.7910	-0.145%	17,307	+5.943%
2023-11-24	49.6600	49.9000	49.6600	49.8631	+0.156%	1,876	+5.790%
2023-11-22	49.6100	49.8700	49.6100	49.7854	+0.375%	7,351	+5.955%
2023-11-21	49.5300	49.6700	49.5112	49.5992	+0.019%	6,830	+6.353%
2023-11-20	49.4200	49.6800	49.3600	49.5900	+0.572%	66,296	+6.372%
2023-11-17	49.4000	49.4199	49.3081	49.3081	+0.077%	3,775	+6.980%
2023-11-16	49.3500	49.3500	49.1401	49.2701	+0.095%	5,651	+7.063%
2023-11-15	49.1900	49.4400	49.1900	49.2232	+0.312%	300,742	+7.165%
2023-11-14	48.7100	49.2050	48.7100	49.0699	+1.657%	7,757	+7.500%
2023-11-13	48.1500	48.3200	48.1500	48.2700	-0.124%	4,802	+9.281%
2023-11-10	47.8900	48.3500	47.8450	48.3300	+1.295%	5,960	+9.145%
2023-11-09	48.2900	48.2900	47.7122	47.7122	-0.955%	12,789	+10.559%
2023-11-08	48.1100	48.2150	47.9500	48.1723	+0.200%	25,667	+9.503%
2023-11-07	48.0100	48.1500	48.0100	48.0760	+0.056%	4,501	+9.722%
2023-11-06	48.0500	48.1300	47.9401	48.0493	-0.157%	8,257	+9.783%
2023-11-03	48.1400	48.3000	48.0700	48.1249	+0.903%	10,594	+9.611%
2023-11-02	47.1100	47.6944	47.1100	47.6944	+1.887%	8,051	+10.600%
2023-11-01	46.6700	46.8280	46.5100	46.8112	+0.496%	14,057	+12.687%
2023-10-31	46.3100	46.5800	46.3002	46.5800	+0.842%	5,384	+13.246%
2023-10-30	45.8700	46.2101	45.8700	46.1911	+1.318%	14,452	+14.199%
2023-10-27	45.9030	46.0150	45.5200	45.5900	-1.227%	20,963	+15.705%
2023-10-26	46.5100	46.5200	46.1324	46.1562	-0.589%	8,763	+14.286%
2023-10-25	46.5900	46.5900	46.3800	46.4299	-0.801%	19,796	+13.612%
2023-10-24	46.7200	46.9000	46.5900	46.8050	+0.625%	2,560	+12.702%
2023-10-23	46.6000	46.8900	46.5100	46.5143	-0.693%	8,420	+13.406%
2023-10-20	47.2901	47.2901	46.8387	46.8387	-0.996%	3,897	+12.621%
2023-10-19	47.7200	47.9100	47.3100	47.3100	-0.961%	24,322	+11.499%
2023-10-18	47.9900	48.1100	47.7690	47.7690	-0.996%	14,047	+10.427%
2023-10-17	48.2500	48.4290	48.1481	48.2497	+0.075%	3,560	+9.327%
2023-10-16	47.9400	48.2600	47.9400	48.2136	+1.054%	3,425	+9.409%
2023-10-13	47.8800	47.8800	47.6400	47.7109	-0.074%	18,093	+10.562%
2023-10-12	47.9334	48.0601	47.5178	47.7464	-0.713%	11,401	+10.480%
2023-10-11	47.9953	48.1300	47.9050	48.0893	+0.123%	3,429	+9.692%
2023-10-10	48.0000	48.1000	47.9800	48.0300	+0.491%	26,362	+9.827%
2023-10-09	47.4500	47.8500	47.4500	47.7953	+0.791%	3,740	+10.367%
2023-10-06	46.7600	47.5671	46.7100	47.4200	+0.829%	4,823	+11.240%
2023-10-05	47.0200	47.1000	46.8181	47.0300	-0.318%	15,386	+12.162%
2023-10-04	46.8400	47.1800	46.7400	47.1800	+0.883%	4,419	+11.806%
2023-10-03	47.0000	47.0900	46.6800	46.7669	-1.026%	7,796	+12.793%
2023-10-02	47.3000	47.3000	47.0000	47.2517	-0.397%	6,847	+11.636%
2023-09-29	47.7400	47.7400	47.3200	47.4400	-0.456%	7,383	+11.193%
2023-09-28	47.3500	47.7690	47.3500	47.6574	+0.479%	22,862	+10.686%
2023-09-27	47.6600	47.6600	47.1400	47.4300	-0.071%	8,447	+11.217%
2023-09-26	47.8000	47.8000	47.4600	47.4635	-1.304%	4,962	+11.138%
2023-09-25	47.9600	48.1200	47.9600	48.0905	-0.041%	3,683	+9.689%
2023-09-22	48.2784	48.4090	48.1000	48.1100	-0.184%	22,365	+9.645%
2023-09-21	48.7200	48.7200	48.1988	48.1988	-1.555%	3,180	+9.443%
2023-09-20	49.2900	49.4200	48.9600	48.9600	-0.238%	4,589	+7.741%
2023-09-19	49.0000	49.0767	48.8599	49.0767	-0.169%	6,967	+7.485%
2023-09-18	49.0600	49.2590	49.0600	49.1600	+0.210%	7,962	+7.303%
2023-09-15	49.4600	49.4600	49.0400	49.0569	-1.453%	6,184	+7.528%
2023-09-14	49.5400	49.7900	49.5400	49.7800	+0.810%	3,316	+5.966%
2023-09-13	49.4200	49.4600	49.3115	49.3800	+0.147%	3,382	+6.825%
2023-09-12	49.4300	49.4750	49.2201	49.3075	-0.480%	5,380	+6.982%
2023-09-11	49.4500	49.6000	49.3900	49.5454	+0.452%	7,438	+6.468%
2023-09-08	49.4439	49.4500	49.2800	49.3225	-0.157%	4,055	+6.949%
2023-09-07	49.5000	49.5000	49.2700	49.4000	+0.142%	10,226	+6.781%
2023-09-06	49.4700	49.4700	49.2000	49.3300	-0.385%	7,867	+6.933%
2023-09-05	50.0700	50.0700	49.5205	49.5205	-0.785%	6,545	+6.522%
2023-09-01	50.0800	50.0800	49.7301	49.9125	+0.306%	4,003	+5.685%
2023-08-31	49.9900	49.9900	49.7600	49.7600	-0.397%	3,652	+6.009%
2023-08-30	49.9000	50.0788	49.8800	49.9581	+0.302%	3,645	+5.588%
2023-08-29	49.3400	49.8900	49.3400	49.8075	+1.022%	6,321	+5.908%
2023-08-28	49.3999	49.3999	49.1800	49.3036	+0.475%	4,379	+6.990%
2023-08-25	48.7999	49.1169	48.6900	49.0706	+0.793%	13,379	+7.498%
2023-08-24	49.1900	49.1900	48.6845	48.6845	-0.719%	2,523	+8.351%
2023-08-23	48.8100	49.1100	48.8100	49.0369	+0.717%	3,852	+7.572%
2023-08-22	48.7400	48.8000	48.6398	48.6876	-0.194%	2,668	+8.344%
2023-08-21	48.7800	48.8700	48.6500	48.7824	+0.098%	3,151	+8.133%
2023-08-18	48.4900	48.8696	48.4900	48.7346	-0.166%	6,711	+8.239%
2023-08-17	49.1800	49.2600	48.8157	48.8157	-0.594%	6,784	+8.059%
2023-08-16	49.4500	49.4950	49.1076	49.1076	-0.391%	8,446	+7.417%
2023-08-15	49.5200	49.5200	49.2800	49.3005	-0.843%	24,960	+6.997%
2023-08-14	49.5800	49.8116	49.5800	49.7194	+0.367%	10,063	+6.095%
2023-08-11	49.4700	49.6800	49.2500	49.5376	-0.074%	4,183	+6.485%
2023-08-10	49.8350	49.9700	49.5601	49.5743	+0.076%	7,579	+6.406%
2023-08-09	49.4300	49.7500	49.3950	49.5367	-0.129%	4,714	+6.487%
2023-08-08	49.6100	49.6100	49.3200	49.6006	-0.366%	4,971	+6.350%
2023-08-07	49.5600	49.8000	49.5600	49.7829	+0.959%	12,261	+5.960%
2023-08-04	49.7300	49.8310	49.3080	49.3100	-0.504%	6,190	+6.976%
2023-08-03	49.5600	49.6100	49.3700	49.5600	-0.382%	21,134	+6.437%
2023-08-02	49.8400	49.8500	49.6600	49.7500	-0.599%	12,961	+6.030%
2023-08-01	49.9200	50.1800	49.9200	50.0500	-0.339%	27,500	+5.395%
2023-07-31	50.1700	50.2200	50.0450	50.2200	+0.275%	18,161	+5.038%
2023-07-28	50.2500	50.2500	50.0750	50.0822	+0.404%	6,881	+5.327%
2023-07-27	50.4999	50.4999	49.8809	49.8809	-0.389%	19,181	+5.752%
2023-07-26	50.0200	50.2600	50.0100	50.0757	-0.148%	238,885	+5.341%
2023-07-25	50.1400	50.2900	50.1200	50.1500	-0.119%	104,611	+5.184%
2023-07-24	50.1500	50.2200	50.1225	50.2100	+0.446%	4,632	+5.059%
2023-07-21	49.9600	50.0899	49.9600	49.9871	+0.478%	5,641	+5.527%
2023-07-20	49.7592	49.8900	49.7473	49.7493	+0.162%	61,096	+6.032%
2023-07-19	49.7600	49.7600	49.6150	49.6689	+0.276%	10,791	+6.203%
2023-07-18	49.4100	49.6000	49.3301	49.5323	+0.391%	198,108	+6.496%
2023-07-17	49.3700	49.3800	49.3100	49.3395	+0.367%	6,540	+6.912%
2023-07-14	49.3500	49.3500	49.1593	49.1593	-0.343%	6,701	+7.304%
2023-07-13	49.2500	49.3283	49.2208	49.3283	+0.465%	5,204	+6.937%
2023-07-12	49.2200	49.2500	49.1000	49.1000	+0.315%	4,375	+7.434%
2023-07-11	48.7300	48.9500	48.6800	48.9459	+0.825%	3,959	+7.772%
2023-07-10	48.4200	48.5900	48.4200	48.5452	+0.711%	5,579	+8.662%
2023-07-07	48.3900	48.5867	48.2025	48.2025	-0.359%	6,071	+9.434%
2023-07-06	48.2900	48.4100	48.1400	48.3764	-0.771%	5,375	+9.041%
2023-07-05	48.6850	48.7980	48.6850	48.7521	-0.245%	7,347	+8.200%
2023-07-03	48.8600	48.8900	48.8300	48.8719	-0.175%	5,009	+7.935%
2023-06-30	48.8000	48.9808	48.8000	48.9576	+1.102%	1,691	+7.746%
2023-06-29	48.1100	48.4300	48.1100	48.4240	+0.674%	31,326	+8.934%
2023-06-28	48.1400	48.1400	47.9656	48.1000	-0.186%	7,018	+9.667%
2023-06-27	47.8100	48.2200	47.8100	48.1896	+0.921%	15,184	+9.463%
2023-06-26	47.7900	47.8400	47.7000	47.7500	+0.059%	6,248	+10.471%
2023-06-23	47.7900	47.8650	47.6033	47.7220	-0.534%	9,900	+10.536%
2023-06-22	47.9800	47.9800	47.8100	47.9784	-0.131%	21,204	+9.945%
2023-06-21	48.0600	48.1500	47.9400	48.0412	-0.187%	7,441	+9.802%
2023-06-20	48.2300	48.2600	48.0882	48.1312	-0.744%	3,273	+9.596%
2023-06-16	48.8100	48.8100	48.4918	48.4918	-0.383%	4,422	+8.781%
2023-06-15	47.9400	48.8000	47.9400	48.6781	+1.467%	6,413	+8.365%
2023-06-14	48.1400	48.2900	47.8500	47.9743	-0.116%	7,915	+9.955%
2023-06-13	48.0500	48.1000	47.9805	48.0300	+0.581%	6,548	+9.827%
2023-06-12	47.4900	47.7800	47.4900	47.7527	+0.575%	20,493	+10.465%
2023-06-09	47.4500	47.6400	47.4399	47.4799	+0.015%	4,763	+11.100%
2023-06-08	47.9500	47.9500	47.3120	47.4726	+0.400%	6,222	+11.117%
2023-06-07	47.3300	47.3300	47.1600	47.2835	+0.071%	53,148	+11.561%
2023-06-06	47.1500	47.3000	47.1200	47.2500	-0.012%	19,344	+11.640%
2023-06-05	47.4600	47.4600	47.2400	47.2557	-0.304%	5,405	+11.627%
2023-06-02	46.9800	47.4500	46.9800	47.4000	+1.574%	32,561	+11.287%
2023-06-01	46.5700	46.8050	46.2900	46.6655	+0.275%	9,388	+13.039%
2023-05-31	46.5700	46.6300	46.3800	46.5377	-0.582%	6,713	+13.349%
2023-05-30	46.9200	46.9200	46.8100	46.8100	+0.133%	314	+12.690%
2023-05-26	46.4100	46.8100	46.4100	46.7476	+0.917%	8,817	+12.840%
2023-05-25	46.3800	46.4100	46.1700	46.3226	+0.042%	9,364	+13.875%
2023-05-24	46.6100	46.6100	46.2800	46.3030	-1.034%	5,828	+13.924%
2023-05-23	47.2100	47.2100	46.7870	46.7870	-1.180%	5,368	+12.745%
2023-05-22	47.3400	47.4521	47.3400	47.3455	-0.273%	2,005	+11.415%
2023-05-19	47.6200	47.7100	47.4300	47.4752	-0.072%	19,715	+11.111%
2023-05-18	47.1500	47.5095	47.1400	47.5095	+0.636%	11,078	+11.030%
2023-05-17	47.0400	47.2200	46.7820	47.2093	+1.047%	52,683	+11.736%
2023-05-16	47.0500	47.0500	46.7200	46.7200	-0.862%	6,477	+12.907%
2023-05-15	47.1500	47.1500	46.9511	47.1262	+0.131%	10,064	+11.933%
2023-05-12	47.1900	47.1900	46.8200	47.0646	+0.052%	10,544	+12.080%
2023-05-11	47.1700	47.1700	46.8600	47.0400	-0.344%	56,056	+12.139%
2023-05-10	47.3600	47.3600	46.8506	47.2022	+0.372%	3,237	+11.753%
2023-05-09	47.1300	47.1300	47.0200	47.0274	-0.316%	6,947	+12.169%
2023-05-08	47.2100	47.2100	47.1400	47.1766	-0.229%	9,118	+11.814%
2023-05-05	47.0459	47.2900	47.0459	47.2851	+1.426%	3,304	+11.557%
2023-05-04	46.8000	46.8000	46.5000	46.6204	-0.735%	8,375	+13.148%
2023-05-03	47.4400	47.4600	46.9657	46.9657	-0.623%	2,527	+12.316%
2023-05-02	47.6000	47.6200	46.9500	47.2600	-1.064%	74,999	+11.617%
2023-05-01	47.8100	47.9600	47.7600	47.7683	+0.043%	7,327	+10.429%
2023-04-28	47.2700	47.7480	47.2700	47.7480	+1.005%	13,341	+10.476%
2023-04-27	46.6751	47.3100	46.6751	47.2727	+1.509%	6,138	+11.587%
2023-04-26	46.7400	46.8600	46.4600	46.5700	-0.894%	20,021	+13.270%
2023-04-25	47.5300	47.5300	46.9900	46.9900	-1.342%	34,404	+12.258%
2023-04-24	47.6100	47.6290	47.4850	47.6290	+0.145%	45,661	+10.752%
2023-04-21	47.6500	47.6500	47.4700	47.5600	+0.147%	8,940	+10.913%
2023-04-20	47.3800	47.6200	47.3500	47.4900	-0.298%	6,514	+11.076%
2023-04-19	47.5300	47.7300	47.5200	47.6318	-0.038%	4,875	+10.745%
2023-04-18	47.6200	47.6500	47.4800	47.6500	+0.141%	8,721	+10.703%
2023-04-17	47.4900	47.5831	47.3500	47.5831	+0.339%	21,914	+10.859%
2023-04-14	47.7420	47.7420	47.2850	47.4224	-0.327%	12,207	+11.234%
2023-04-13	47.3350	47.6500	47.1650	47.5778	+0.831%	22,951	+10.871%
2023-04-12	47.4900	47.5800	47.1856	47.1856	-0.403%	6,322	+11.793%
2023-04-11	47.3000	47.5500	47.3000	47.3764	+0.142%	15,810	+11.342%
2023-04-10	47.2400	47.3094	47.0400	47.3094	+0.021%	7,762	+11.500%
2023-04-06	47.1800	47.3500	47.1800	47.2994	+0.197%	3,209	+11.524%
2023-04-05	47.3200	47.3200	47.1463	47.2063	+0.172%	2,307	+11.744%
2023-04-04	47.4700	47.4985	47.0001	47.1253	-0.478%	5,378	+11.936%
2023-04-03	47.3100	47.3900	47.1700	47.3515	+0.464%	25,259	+11.401%
2023-03-31	46.9000	47.1329	46.8900	47.1329	+1.288%	41,068	+11.918%
2023-03-30	46.4800	46.5336	46.3300	46.5336	+0.529%	23,034	+13.359%
2023-03-29	46.1200	46.3200	46.0500	46.2889	+1.176%	19,205	+13.958%
2023-03-28	45.6100	45.8600	45.6100	45.7508	-0.069%	4,381	+15.299%
2023-03-27	45.9400	45.9500	45.7400	45.7826	+0.514%	4,178	+15.218%
2023-03-24	45.0300	45.5850	45.0300	45.5483	+0.549%	7,413	+15.811%
2023-03-23	45.5500	45.8050	45.1300	45.2994	+0.198%	7,349	+16.447%
2023-03-22	45.9100	46.1200	45.2100	45.2100	-1.525%	6,644	+16.678%
2023-03-21	46.0700	46.0700	45.6793	45.9100	+0.720%	23,973	+14.899%
2023-03-20	45.1400	45.6900	45.1400	45.5817	+1.203%	11,947	+15.726%
2023-03-17	45.4600	45.4600	44.9500	45.0400	-1.454%	19,916	+17.118%
2023-03-16	45.0200	45.8100	44.9700	45.7047	+1.296%	3,852	+15.415%
2023-03-15	44.9200	45.1900	44.7300	45.1200	-0.659%	35,855	+16.910%
2023-03-14	45.5200	45.6200	45.0600	45.4194	+1.120%	16,452	+16.140%
2023-03-13	45.0200	45.2800	44.9100	44.9163	+0.016%	6,263	+17.441%
2023-03-10	45.4650	45.6000	44.7600	44.9092	-1.402%	10,806	+17.459%
2023-03-09	46.7900	46.7900	45.5300	45.5477	-1.493%	7,124	+15.813%
2023-03-08	46.2400	46.3100	46.0000	46.2379	-0.026%	9,325	+14.084%
2023-03-07	47.0100	47.0100	46.2499	46.2501	-1.357%	5,474	+14.054%
2023-03-06	46.9100	47.1100	46.8865	46.8865	+0.094%	8,404	+12.506%
2023-03-03	46.5800	46.8423	46.5800	46.8423	+1.164%	5,815	+12.612%
2023-03-02	45.9300	46.3034	45.9300	46.3034	+0.749%	8,700	+13.923%
2023-03-01	46.2600	46.3450	45.9200	45.9590	-0.742%	12,198	+14.776%
2023-02-28	46.5500	46.5700	46.3000	46.3026	-0.321%	11,646	+13.924%
2023-02-27	46.8100	46.8100	46.4039	46.4515	+0.103%	3,323	+13.559%
2023-02-24	46.3500	46.4500	46.1500	46.4039	-0.591%	10,738	+13.676%
2023-02-23	46.8900	46.8900	46.2300	46.6800	+0.373%	42,344	+13.003%
2023-02-22	46.8100	46.8100	46.4592	46.5064	-0.384%	10,914	+13.425%
2023-02-21	47.2300	47.2300	46.6800	46.6858	-1.637%	12,206	+12.989%
2023-02-17	47.3000	47.5500	47.2300	47.4630	+0.066%	9,649	+11.139%
2023-02-16	47.4100	47.8400	47.4100	47.4317	-0.858%	6,628	+11.213%
2023-02-15	47.5400	47.8423	47.5400	47.8423	+0.572%	8,345	+10.258%
2023-02-14	47.5800	47.7200	47.4999	47.5700	-0.407%	5,647	+10.889%
2023-02-13	47.6400	47.7900	47.6400	47.7645	+0.751%	3,887	+10.438%
2023-02-10	46.9500	47.4200	46.9500	47.4086	+0.698%	3,723	+11.267%
2023-02-09	47.7700	47.7700	47.0800	47.0800	-0.903%	12,131	+12.043%
2023-02-08	47.7900	47.9300	47.4700	47.5091	-0.866%	10,617	+11.031%
2023-02-07	47.2900	48.0100	47.2100	47.9240	+0.815%	7,399	+10.070%
2023-02-06	47.5700	47.6700	47.4300	47.5364	-0.426%	12,240	+10.968%
2023-02-03	47.9200	47.9454	47.6200	47.7400	-0.972%	30,653	+10.494%
2023-02-02	47.9500	48.3500	47.9500	48.2087	+0.541%	16,691	+9.420%
2023-02-01	47.6150	48.2400	47.3600	47.9493	+0.632%	7,574	+10.012%
2023-01-31	47.2400	47.6500	47.2400	47.6480	+1.213%	3,041	+10.708%
2023-01-30	47.9200	47.9200	47.0769	47.0769	-0.737%	23,598	+12.051%
2023-01-27	47.5100	47.6400	47.2900	47.4265	-0.140%	4,400	+11.225%
2023-01-26	47.5300	47.5300	47.2495	47.4931	+0.676%	6,394	+11.069%
2023-01-25	46.5900	47.1800	46.5894	47.1743	-0.205%	4,577	+11.819%
2023-01-24	47.2800	47.3200	47.1228	47.2713	-0.106%	4,471	+11.590%
2023-01-23	47.0000	47.4740	47.0000	47.3214	+0.600%	7,387	+11.472%
2023-01-20	46.5300	47.0400	46.4400	47.0391	+1.476%	9,919	+12.141%
2023-01-19	46.4700	46.5600	46.3550	46.3550	-0.611%	2,498	+13.796%
2023-01-18	47.5600	47.5600	46.6400	46.6400	-1.803%	12,035	+13.100%
2023-01-17	47.6700	47.8000	47.4300	47.4965	-0.399%	7,327	+11.061%
2023-01-13	47.3900	47.7700	47.3900	47.6866	+0.249%	21,394	+10.618%
2023-01-12	47.5489	47.7600	47.3500	47.5682	+0.101%	21,995	+10.893%
2023-01-11	47.3100	47.5400	47.1750	47.5200	+0.826%	13,856	+11.006%
2023-01-10	46.9400	47.1307	46.9400	47.1307	+0.411%	3,919	+11.923%
2023-01-09	47.3350	47.4900	46.9379	46.9379	-0.365%	1,466	+12.383%
2023-01-06	46.4800	47.1900	46.4800	47.1100	+2.235%	3,721	+11.972%
2023-01-05	46.4100	46.4100	45.9801	46.0800	-0.936%	11,791	+14.475%
2023-01-04	46.5799	46.7800	46.3400	46.5152	+0.595%	12,805	+13.404%
2023-01-03	46.5500	46.5500	45.8000	46.2400	+0.057%	16,611	+14.079%
2022-12-30	46.0600	46.2137	45.9400	46.2137	-0.571%	6,437	+14.144%
2022-12-29	46.2000	46.5671	46.2000	46.4790	+1.505%	14,221	+13.492%
2022-12-28	46.4300	46.4400	45.7800	45.7900	-0.941%	9,301	+15.200%
2022-12-27	46.2000	46.3100	46.0200	46.2250	+0.173%	2,748	+14.116%
2022-12-23	45.8400	46.1500	45.8400	46.1450	+0.664%	5,887	+14.314%
2022-12-22	46.2000	46.2000	45.2800	45.8405	-0.912%	5,619	+15.073%
2022-12-21	45.9500	46.3950	45.9500	46.2625	+1.246%	3,611	+14.023%
2022-12-20	45.7300	45.7800	45.4600	45.6931	+0.173%	7,184	+15.444%
2022-12-19	46.1050	46.1150	45.3500	45.6143	-0.848%	16,460	+15.644%
2022-12-16	49.6500	49.6500	45.6900	46.0045	-0.980%	26,023	+14.663%
2022-12-15	50.8100	50.8100	46.2450	46.4600	-2.148%	28,915	+13.539%
2022-12-14	48.0000	48.0500	47.2100	47.4800	-0.543%	16,167	+11.099%
2022-12-13	48.4200	48.4200	47.5100	47.7394	+0.743%	29,730	+10.496%
2022-12-12	47.0100	47.3872	46.9000	47.3872	+0.718%	4,528	+11.317%
2022-12-09	47.5100	47.5100	47.0495	47.0495	-0.790%	4,195	+12.116%
2022-12-08	47.2850	47.6200	47.2850	47.4240	+0.773%	14,906	+11.231%