Dark

FLQD
Franklin LibertyQ Global Dividend ETF
stock NYSE

Inactive

Jul 29, 2022

33.09USD+0.436%(+0.14)9,138

Pre-market

0.00USD-100.000%(-32.94)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-29	32.8900	33.1060	32.8900	33.0882	+0.436%	9,138	0.000%
2022-07-28	32.6400	32.9444	32.6400	32.9444	+0.733%	1,527	+0.436%
2022-07-27	32.3800	32.7048	32.3800	32.7048	+1.218%	306	+1.172%
2022-07-26	32.3547	32.3547	32.3114	32.3114	-0.366%	220	+2.404%
2022-07-25	32.4300	32.4300	32.4300	32.4300	+0.708%	371	+2.030%
2022-07-22	32.5375	32.5375	32.1800	32.2021	-0.431%	1,663	+2.752%
2022-07-21	32.0250	32.3414	32.0250	32.3414	+0.902%	773	+2.309%
2022-07-20	32.0200	32.0524	32.0200	32.0524	+0.033%	935	+3.232%
2022-07-19	31.9050	32.0417	31.8748	32.0417	+2.327%	706	+3.266%
2022-07-18	31.6681	31.7597	31.3129	31.3129	-0.184%	3,066	+5.670%
2022-07-15	31.4166	31.4166	31.3705	31.3705	+0.963%	560	+5.476%
2022-07-14	30.9189	31.1200	30.9189	31.0713	-1.165%	1,086	+6.491%
2022-07-13	31.2500	31.5758	31.2500	31.4376	-0.356%	16,474	+5.250%
2022-07-12	31.6650	31.8400	31.5500	31.5500	-0.118%	2,871	+4.875%
2022-07-11	31.5800	31.5872	31.5800	31.5872	-0.993%	602	+4.752%
2022-07-08	31.8200	31.9041	31.8200	31.9041	-0.165%	669	+3.711%
2022-07-07	31.8400	31.9567	31.8400	31.9567	+1.457%	1,815	+3.541%
2022-07-06	31.4000	31.5400	31.2950	31.4978	+0.167%	2,835	+5.049%
2022-07-05	31.2900	31.4453	30.9778	31.4453	-1.162%	703	+5.225%
2022-07-01	31.5500	31.8149	31.5500	31.8149	+0.141%	896	+4.002%
2022-06-30	31.5000	31.8500	31.5000	31.7700	-0.430%	2,165	+4.149%
2022-06-29	31.9600	31.9600	31.8609	31.9073	-0.315%	2,251	+3.701%
2022-06-28	32.3900	32.3900	31.9638	32.0080	-0.573%	3,388	+3.375%
2022-06-27	32.1900	32.4400	32.1900	32.1925	+0.018%	1,076	+2.782%
2022-06-24	32.0500	32.2100	32.0500	32.1867	+2.252%	2,990	+2.801%
2022-06-23	31.4691	31.4778	31.2500	31.4778	-0.001%	1,893	+5.116%
2022-06-22	31.5100	31.5200	31.4600	31.4781	-0.449%	584	+5.115%
2022-06-21	31.4900	31.7300	31.4900	31.6200	+1.476%	1,151	+4.643%
2022-06-17	31.1800	31.2700	31.1600	31.1600	-1.619%	3,294	+6.188%
2022-06-16	31.7500	31.8900	31.6400	31.6728	-2.282%	5,198	+4.469%
2022-06-15	32.2687	32.6000	32.1400	32.4123	+1.293%	836	+2.085%
2022-06-14	32.4200	32.4200	31.9900	31.9987	-0.871%	2,323	+3.405%
2022-06-13	32.6200	32.6200	32.2800	32.2800	-2.628%	2,227	+2.504%
2022-06-10	33.3000	33.3000	33.0010	33.1511	-1.995%	8,531	-0.190%
2022-06-09	34.1800	34.1800	33.8259	33.8259	-1.641%	709	-2.181%
2022-06-08	34.6500	34.6500	34.3600	34.3902	-1.362%	2,111	-3.786%
2022-06-07	34.3701	34.9500	34.3501	34.8650	+0.391%	3,450	-5.096%
2022-06-06	34.8800	34.9000	34.7291	34.7291	+0.139%	309,612	-4.725%
2022-06-03	34.7825	34.7825	34.6200	34.6810	-1.081%	3,488	-4.593%
2022-06-02	34.5800	35.0600	34.5800	35.0600	+1.132%	4,148	-5.624%
2022-06-01	34.9000	34.9000	34.6529	34.6675	-0.921%	1,995	-4.556%
2022-05-31	34.9300	35.0100	34.9300	34.9899	-0.230%	1,253	-5.435%
2022-05-27	34.9800	35.0900	34.9800	35.0704	+1.092%	1,083	-5.652%
2022-05-26	34.5400	34.7000	34.5400	34.6916	+1.065%	1,919	-4.622%
2022-05-25	34.2458	34.3500	34.0817	34.3261	+0.545%	2,220	-3.606%
2022-05-24	33.8622	34.1400	33.8622	34.1400	+0.169%	3,343	-3.081%
2022-05-23	33.9700	34.0823	33.9700	34.0823	+1.363%	677	-2.917%
2022-05-20	33.3900	33.6240	33.3000	33.6240	+0.313%	916	-1.594%
2022-05-19	33.4000	33.6400	33.3700	33.5190	-0.484%	7,485	-1.285%
2022-05-18	34.1700	34.1700	33.6820	33.6820	-2.791%	1,113	-1.763%
2022-05-17	34.4600	34.7200	34.4600	34.6491	+1.420%	9,452	-4.505%
2022-05-16	34.0100	34.2630	34.0100	34.1640	+0.360%	533	-3.149%
2022-05-13	33.8250	34.0416	33.8250	34.0416	+1.439%	174	-2.801%
2022-05-12	33.6500	33.6500	33.5200	33.5587	-0.300%	2,112	-1.402%
2022-05-11	34.1600	34.1600	33.6598	33.6598	-0.690%	5,831	-1.698%
2022-05-10	34.2610	34.2610	33.8100	33.8938	-0.691%	1,234	-2.377%
2022-05-09	34.1296	34.1296	34.1296	34.1296	-1.261%	170	-3.051%
2022-05-06	34.3900	34.5656	34.3900	34.5656	-0.590%	970	-4.274%
2022-05-05	35.3000	35.3000	34.6389	34.7707	-2.739%	1,503	-4.839%
2022-05-04	34.9900	35.7800	34.9900	35.7500	+1.809%	3,986	-7.446%
2022-05-03	35.1845	35.1845	35.1147	35.1147	+0.592%	818	-5.771%
2022-05-02	34.8330	34.9500	34.8330	34.9081	-0.256%	893	-5.213%
2022-04-29	35.3753	35.4594	34.9976	34.9976	-1.564%	6,462	-5.456%
2022-04-28	35.7199	35.7199	35.5535	35.5535	+1.117%	351	-6.934%
2022-04-27	35.2200	35.4000	35.1607	35.1607	+0.116%	1,613	-5.894%
2022-04-26	35.3000	35.3300	35.1199	35.1199	-0.952%	1,783	-5.785%
2022-04-25	35.4574	35.4574	35.4574	35.4574	-0.755%	172	-6.682%
2022-04-22	36.0997	36.0997	35.7273	35.7273	-1.821%	775	-7.387%
2022-04-21	36.7775	36.7775	36.3898	36.3898	-0.582%	2,466	-9.073%
2022-04-20	36.5900	36.7400	36.5900	36.6027	+0.753%	6,550	-9.602%
2022-04-19	36.0800	36.3291	36.0800	36.3291	+0.357%	2,202	-8.921%
2022-04-18	36.2000	36.3600	36.2000	36.2000	+0.063%	7,002	-8.596%
2022-04-14	36.3299	36.3300	36.1773	36.1773	-0.201%	2,460	-8.539%
2022-04-13	36.0650	36.2500	36.0650	36.2500	+0.549%	423	-8.722%
2022-04-12	36.4000	36.4000	36.0521	36.0521	-0.153%	6,457	-8.221%
2022-04-11	36.3964	36.3964	36.1073	36.1073	-0.481%	2,438	-8.361%
2022-04-08	36.3982	36.3982	36.2818	36.2818	+0.184%	367	-8.802%
2022-04-07	36.0500	36.2500	36.0100	36.2150	+0.074%	1,519	-8.634%
2022-04-06	36.1700	36.1881	36.0950	36.1881	+0.099%	1,709	-8.566%
2022-04-05	36.4370	36.4370	36.1522	36.1522	-0.798%	628	-8.475%
2022-04-04	36.3657	36.4500	36.3657	36.4430	+0.285%	2,184	-9.206%
2022-04-01	36.3500	36.3500	36.1900	36.3396	+0.323%	1,914	-8.947%
2022-03-31	36.4399	36.5150	36.2227	36.2227	-0.821%	1,525	-8.653%
2022-03-30	36.5227	36.5227	36.5227	36.5227	-0.192%	36	-9.404%
2022-03-29	36.4900	36.5931	36.4695	36.5931	+0.972%	1,606	-9.578%
2022-03-28	36.0642	36.2408	36.0642	36.2408	-0.036%	446	-8.699%
2022-03-25	36.1800	36.3000	36.1800	36.2537	+0.332%	463	-8.732%
2022-03-24	36.1338	36.1338	36.1338	36.1338	+0.596%	191	-8.429%
2022-03-23	36.0400	36.0400	35.9196	35.9196	-0.844%	155	-7.883%
2022-03-22	36.1900	36.2252	36.1900	36.2252	+0.745%	676	-8.660%
2022-03-21	36.1200	36.1300	35.9574	35.9574	-0.080%	1,268	-7.979%
2022-03-18	35.9862	35.9862	35.9862	35.9862	+0.804%	124	-8.053%
2022-03-17	35.7497	35.7497	35.6993	35.6993	+0.969%	644	-7.314%
2022-03-16	35.3100	35.3567	34.8200	35.3567	+1.665%	3,723	-6.416%
2022-03-15	34.6300	34.7778	34.5200	34.7778	+0.893%	2,091	-4.858%
2022-03-14	34.6000	34.6400	34.4372	34.4700	+0.145%	1,617	-4.009%
2022-03-11	34.7500	34.7700	34.4200	34.4200	-0.319%	5,476	-3.869%
2022-03-10	34.6800	34.6800	34.3600	34.5300	-0.628%	657	-4.175%
2022-03-09	34.6200	34.9400	34.6200	34.7482	+1.841%	3,474	-4.777%
2022-03-08	34.5100	34.5700	34.1200	34.1200	-0.598%	2,299	-3.024%
2022-03-07	34.6550	34.6550	34.3252	34.3252	-2.300%	1,812	-3.604%
2022-03-04	35.3600	36.3900	34.5000	35.1333	-1.958%	19,982	-5.821%
2022-03-03	36.3900	36.3900	35.3764	35.8350	+0.406%	3,478	-7.665%
2022-03-02	35.6200	35.6900	35.6200	35.6900	+1.344%	1,130	-7.290%
2022-03-01	35.0387	35.2167	35.0000	35.2167	-0.854%	50,632	-6.044%
2022-02-28	35.3669	35.5200	35.2800	35.5200	-0.546%	10,992	-6.846%
2022-02-25	35.1300	35.7151	35.1300	35.7151	+2.302%	517	-7.355%
2022-02-24	34.4700	34.9116	34.4300	34.9116	-1.485%	2,540	-5.223%
2022-02-23	35.7800	35.8050	35.4379	35.4379	-0.956%	515	-6.630%
2022-02-22	35.8700	36.0568	35.6300	35.7800	-0.764%	2,172	-7.523%
2022-02-18	36.2200	36.2200	36.0553	36.0553	-0.212%	1,357	-8.229%
2022-02-17	36.3461	36.3600	36.1318	36.1318	-1.178%	711	-8.424%
2022-02-16	36.4800	36.6900	36.4800	36.5625	+0.498%	1,270	-9.502%
2022-02-15	36.4400	36.5100	36.3813	36.3813	+0.942%	3,671	-9.052%
2022-02-14	35.8650	36.0700	35.8068	36.0417	-0.665%	812	-8.195%
2022-02-11	36.6300	36.7300	36.2831	36.2831	-0.636%	1,030	-8.805%
2022-02-10	36.7699	36.9199	36.5152	36.5152	-1.167%	3,720	-9.385%
2022-02-09	37.0200	37.0400	36.9463	36.9463	+0.432%	3,262	-10.442%
2022-02-08	36.7873	36.7873	36.7873	36.7873	+0.962%	60	-10.055%
2022-02-07	36.6100	36.6399	36.4150	36.4369	+0.184%	4,712	-9.190%
2022-02-04	36.2300	36.5900	36.2300	36.3700	-0.411%	3,768	-9.023%
2022-02-03	36.7200	36.7700	36.5200	36.5200	-0.683%	2,510	-9.397%
2022-02-02	36.5700	36.8700	36.5300	36.7710	+0.628%	12,461	-10.016%
2022-02-01	36.2250	36.6300	36.2250	36.5416	+0.749%	2,907	-9.451%
2022-01-31	36.1100	36.2700	36.1100	36.2700	+1.163%	2,969	-8.773%
2022-01-28	35.3600	35.8530	35.3600	35.8530	+0.519%	857	-7.711%
2022-01-27	35.7900	36.1400	35.6680	35.6680	+0.050%	2,420	-7.233%
2022-01-26	35.6500	35.6500	35.6500	35.6500	-0.972%	120	-7.186%
2022-01-25	35.5100	36.2400	35.5100	36.0000	+0.237%	1,566	-8.088%
2022-01-24	35.5350	35.9149	35.4100	35.9149	-0.678%	2,482	-7.871%
2022-01-21	36.3800	36.4550	36.1600	36.1600	-0.819%	2,696	-8.495%
2022-01-20	36.9950	37.1000	36.4586	36.4586	-1.137%	806	-9.244%
2022-01-19	37.1300	37.1300	36.8779	36.8779	-0.136%	4,627	-10.276%
2022-01-18	37.2100	37.2100	36.9281	36.9281	-1.281%	325	-10.398%
2022-01-14	37.3320	37.4200	37.2792	37.4074	-0.087%	1,800	-11.546%
2022-01-13	37.7300	37.7300	37.4400	37.4400	-0.020%	6,847	-11.623%
2022-01-12	37.4000	37.5500	37.3300	37.4475	+0.525%	5,994	-11.641%
2022-01-11	37.0200	37.2700	37.0000	37.2520	+0.627%	6,951	-11.177%
2022-01-10	37.0700	37.0700	36.8200	37.0199	-0.042%	3,545	-10.621%
2022-01-07	37.0500	37.1700	37.0355	37.0355	+0.583%	899	-10.658%
2022-01-06	36.8208	36.8208	36.8208	36.8208	-0.113%	64	-10.137%
2022-01-05	37.2700	37.3000	36.8624	36.8624	-0.070%	2,222	-10.239%
2022-01-04	36.8882	36.8882	36.8882	36.8882	+0.871%	123	-10.301%
2022-01-03	36.3610	36.6400	36.3610	36.5695	+0.140%	1,097	-9.520%
2021-12-31	36.4900	36.5185	36.4900	36.5185	-0.150%	304	-9.393%
2021-12-30	36.6600	36.6800	36.5600	36.5734	+0.030%	3,311	-9.529%
2021-12-29	36.5200	36.6100	36.5200	36.5626	+0.249%	1,080	-9.503%
2021-12-28	36.4700	36.5100	36.4650	36.4717	+0.266%	823	-9.277%
2021-12-27	36.3900	36.4500	36.3751	36.3751	+0.672%	452	-9.036%
2021-12-23	36.1323	36.1323	36.1323	36.1323	+0.640%	218	-8.425%
2021-12-22	35.5300	35.9300	35.5300	35.9025	+0.564%	4,567	-7.839%
2021-12-21	35.7200	35.7400	35.6000	35.7013	+0.796%	1,569	-7.319%
2021-12-20	35.2150	35.4194	35.2150	35.4194	-0.811%	467	-6.582%
2021-12-17	35.9500	35.9900	35.7090	35.7090	-0.726%	876	-7.339%
2021-12-16	36.0900	36.1800	35.9701	35.9701	+0.839%	620	-8.012%
2021-12-15	35.3100	35.6707	35.2800	35.6707	+1.068%	1,619	-7.240%
2021-12-14	35.3500	35.3500	35.2938	35.2938	-0.022%	794	-6.249%
2021-12-13	35.2700	35.3200	35.2700	35.3015	-1.309%	703	-6.270%
2021-12-10	35.7500	35.7698	35.7500	35.7698	+0.357%	413	-7.497%
2021-12-09	35.7600	35.7600	35.6426	35.6426	-0.371%	330	-7.167%
2021-12-08	35.6510	35.7752	35.6510	35.7752	+0.070%	474	-7.511%
2021-12-07	35.5200	35.8300	35.5200	35.7500	+2.097%	878	-7.446%
2021-12-03	34.9900	35.0200	34.9000	35.0157	+0.303%	1,187	-5.505%
2021-12-02	35.0400	35.0400	34.9100	34.9100	+1.262%	494	-5.219%
2021-12-01	35.0100	35.0100	34.4750	34.4750	+0.082%	7,028	-4.023%
2021-11-30	34.7800	34.7800	34.4468	34.4468	-1.767%	1,299	-3.944%
2021-11-29	35.1500	35.1500	34.3600	35.0664	+0.316%	2,820	-5.641%
2021-11-26	34.9715	34.9800	34.9560	34.9560	-2.132%	1,387	-5.343%
2021-11-24	35.6600	35.7174	35.6600	35.7174	-0.310%	525	-7.361%
2021-11-23	35.7300	35.8285	35.7200	35.8285	+0.125%	1,343	-7.648%
2021-11-22	35.8350	35.8350	35.7838	35.7838	+0.064%	551	-7.533%
2021-11-19	35.8450	35.8450	35.7610	35.7610	-0.415%	265	-7.474%
2021-11-18	35.8700	35.9800	35.7554	35.9100	-0.428%	2,042	-7.858%
2021-11-17	36.2300	36.2300	35.9795	36.0643	-0.841%	1,478	-8.252%
2021-11-16	36.3700	36.3700	36.3600	36.3700	+0.464%	3,133	-9.023%
2021-11-15	36.3600	36.3900	36.2022	36.2022	-0.380%	532	-8.602%
2021-11-12	36.4522	36.4522	36.3402	36.3402	+0.548%	943	-8.949%
2021-11-11	36.0700	36.1420	36.0700	36.1420	+0.104%	187	-8.449%
2021-11-10	36.2900	36.3000	36.1044	36.1044	+0.040%	675	-8.354%
2021-11-09	36.2100	36.2200	36.0874	36.0900	-0.304%	1,359	-8.318%
2021-11-08	36.1300	36.2000	36.1300	36.2000	+0.280%	884	-8.596%
2021-11-05	36.2000	36.2000	36.0654	36.0989	+0.133%	767	-8.340%
2021-11-04	35.9900	36.0511	35.9900	36.0511	+0.198%	1,062	-8.219%
2021-11-03	35.7100	35.9800	35.7100	35.9800	+0.333%	3,076	-8.037%
2021-11-02	35.8400	35.9048	35.7986	35.8607	+0.284%	1,810	-7.731%
2021-11-01	35.7782	35.8000	35.7592	35.7592	+0.319%	432	-7.469%
2021-10-29	35.7400	35.7400	35.6300	35.6456	-0.428%	1,429	-7.175%
2021-10-28	35.7200	35.8599	35.7200	35.7989	+0.675%	2,315	-7.572%
2021-10-27	35.5588	35.5588	35.5588	35.5588	-0.618%	176	-6.948%
2021-10-26	35.7400	35.9100	35.7400	35.7800	+0.310%	1,548	-7.523%
2021-10-25	35.6850	35.7199	35.6695	35.6695	-0.022%	1,284	-7.237%
2021-10-22	35.7000	35.7100	35.6350	35.6773	+0.446%	897	-7.257%
2021-10-21	35.6100	35.6100	35.5189	35.5189	-0.287%	294	-6.843%
2021-10-20	35.6570	35.6570	35.6210	35.6210	+0.618%	275	-7.110%
2021-10-19	35.4021	35.4021	35.4021	35.4021	+0.548%	300	-6.536%
2021-10-18	35.1700	35.2090	35.1700	35.2090	-0.256%	1,747	-6.023%
2021-10-15	35.3708	35.3708	35.2317	35.2994	+0.603%	790	-6.264%
2021-10-14	35.0878	35.0878	35.0878	35.0878	+1.073%	155	-5.699%
2021-10-13	34.7300	34.7300	34.7150	34.7154	+0.528%	345	-4.687%
2021-10-12	34.6700	34.7343	34.5331	34.5331	-0.196%	1,868	-4.184%
2021-10-11	34.8162	34.8162	34.6009	34.6009	-0.385%	1,915	-4.372%
2021-10-08	34.8000	34.8600	34.7348	34.7348	-0.184%	1,339	-4.740%
2021-10-07	34.8899	34.8899	34.7820	34.7989	+0.920%	329	-4.916%
2021-10-06	34.2050	34.4900	34.1540	34.4818	-0.061%	1,803	-4.042%
2021-10-05	34.5990	34.5990	34.5030	34.5030	+0.684%	789	-4.101%
2021-10-04	34.5162	34.5162	34.2685	34.2685	-0.241%	352	-3.444%
2021-10-01	34.2100	34.3513	34.2100	34.3513	+0.091%	588	-3.677%
2021-09-30	34.4623	34.4623	34.3200	34.3200	-0.176%	2,966	-3.589%
2021-09-29	34.3600	34.3806	34.3600	34.3806	+0.073%	394	-3.759%
2021-09-28	34.4700	34.4700	34.3554	34.3554	-1.321%	428	-3.689%
2021-09-27	34.8000	34.8653	34.7900	34.8152	+0.022%	1,763	-4.960%
2021-09-24	34.7800	34.8076	34.7800	34.8076	-0.550%	859	-4.940%
2021-09-23	35.0200	35.0228	35.0000	35.0000	+1.340%	1,374	-5.462%
2021-09-22	34.7069	34.7069	34.5373	34.5373	+0.401%	1,623	-4.196%
2021-09-21	34.5700	34.6000	34.3993	34.3993	+0.139%	1,724	-3.811%
2021-09-20	34.4281	34.4281	34.3515	34.3515	-1.587%	653	-3.678%
2021-09-17	34.9700	35.0200	34.8815	34.9053	-1.155%	2,550	-5.206%
2021-09-16	35.2100	35.3200	35.2023	35.3132	-0.375%	9,278	-6.301%
2021-09-15	35.2732	35.4460	35.2732	35.4460	+0.610%	1,332	-6.652%
2021-09-14	35.3650	35.4100	35.2311	35.2311	-0.280%	1,808	-6.082%
2021-09-13	35.5000	35.5000	35.3300	35.3300	-0.532%	899	-6.345%
2021-09-10	35.8600	35.8600	35.5188	35.5188	-0.351%	928	-6.843%
2021-09-09	35.7800	35.7800	35.5800	35.6440	-0.491%	1,579	-7.170%
2021-09-08	35.6837	35.8799	35.6837	35.8200	-0.372%	1,453	-7.626%
2021-09-07	35.9967	36.1300	35.9300	35.9537	-0.587%	5,092	-7.970%
2021-09-03	36.0874	36.2653	36.0001	36.1661	+0.362%	2,384	-8.510%
2021-09-02	35.4800	36.1000	35.0300	36.0355	+0.408%	2,621	-8.179%
2021-09-01	35.8750	35.9786	35.8750	35.8890	+0.236%	601	-7.804%
2021-08-31	35.8045	35.8045	35.8045	35.8045	-0.175%	117	-7.586%
2021-08-30	35.8671	35.8671	35.8671	35.8671	+0.076%	243	-7.748%
2021-08-27	35.9000	35.9199	35.8398	35.8398	+0.575%	947	-7.677%
2021-08-26	35.7500	35.7900	35.6350	35.6350	-0.493%	2,356	-7.147%
2021-08-25	35.9300	35.9500	35.8115	35.8115	+0.034%	70,558	-7.605%
2021-08-24	35.7500	35.7994	35.7500	35.7994	-0.040%	1,362	-7.573%
2021-08-23	35.6900	35.8137	35.6900	35.8137	+0.706%	2,662	-7.610%
2021-08-20	35.4300	35.6199	35.4200	35.5627	+0.500%	2,903	-6.958%
2021-08-19	35.3857	35.3857	35.3857	35.3857	-0.402%	133	-6.493%
2021-08-18	35.7651	35.7651	35.5286	35.5286	-0.627%	555	-6.869%
2021-08-17	35.7500	35.7526	35.6900	35.7526	-0.695%	2,773	-7.452%
2021-08-16	35.9441	36.0030	35.9441	36.0030	+0.069%	203	-8.096%
2021-08-13	35.9450	35.9780	35.9450	35.9780	+0.413%	135	-8.032%
2021-08-12	35.7700	35.8300	35.7700	35.8300	+0.224%	403	-7.652%
2021-08-11	35.5500	35.8183	35.5500	35.7500	+0.640%	1,989	-7.446%
2021-08-10	35.5799	35.5799	35.5227	35.5227	+0.686%	1,089	-6.853%
2021-08-09	35.2824	35.2850	35.2807	35.2807	+0.158%	660	-6.214%
2021-08-06	35.2000	35.2249	35.2000	35.2249	+0.051%	224	-6.066%
2021-08-05	35.2686	35.2686	35.1331	35.2068	+0.400%	1,179	-6.018%
2021-08-04	35.1464	35.1600	35.0596	35.0667	-0.390%	2,206	-5.642%
2021-08-03	35.2040	35.2040	35.2040	35.2040	+0.987%	340	-6.010%
2021-08-02	35.0503	35.0503	34.8600	34.8600	-0.273%	647	-5.083%
2021-07-30	34.9000	35.0699	34.9000	34.9556	-0.327%	3,013	-5.342%
2021-07-29	35.1400	35.1500	35.0300	35.0704	+0.823%	1,166	-5.652%
2021-07-28	34.6310	34.7840	34.6310	34.7840	+0.239%	449	-4.875%
2021-07-27	34.6600	34.7009	34.5700	34.7009	-0.342%	41,127	-4.647%
2021-07-26	34.8300	34.8519	34.8200	34.8200	-0.076%	487	-4.974%
2021-07-23	34.7500	34.8466	34.7500	34.8466	+0.727%	721	-5.046%
2021-07-22	34.4801	34.6500	34.4801	34.5950	-0.222%	372	-4.356%
2021-07-21	34.4200	34.7100	34.4200	34.6719	+0.725%	3,659	-4.568%
2021-07-20	34.4800	34.4800	34.4225	34.4225	+0.899%	378	-3.876%
2021-07-19	34.4100	34.4100	34.1050	34.1159	-1.497%	1,246	-3.012%
2021-07-16	34.7200	34.7200	34.6345	34.6345	-0.509%	140	-4.465%
2021-07-15	34.9099	34.9099	34.8118	34.8118	-0.484%	1,161	-4.951%
2021-07-14	35.0400	35.0400	34.9811	34.9811	+0.422%	311	-5.411%
2021-07-13	34.8900	34.8900	34.8010	34.8340	-0.334%	613	-5.012%
2021-07-12	34.8600	35.0100	34.8600	34.9509	+0.226%	1,048	-5.329%
2021-07-09	34.8400	35.0090	34.8350	34.8722	+1.352%	1,622	-5.116%
2021-07-08	34.3150	34.4070	34.3150	34.4070	-0.833%	1,079	-3.833%
2021-07-07	34.7150	34.7150	34.6300	34.6960	+0.409%	1,006	-4.634%
2021-07-06	34.8400	34.8400	34.5546	34.5546	-0.862%	1,103	-4.244%
2021-07-02	34.8099	34.8550	34.8099	34.8550	+0.403%	296	-5.069%
2021-07-01	34.7800	34.7900	34.7015	34.7150	+0.051%	3,801	-4.686%
2021-06-30	34.6500	34.6974	34.6100	34.6974	+0.119%	432	-4.638%
2021-06-29	34.6500	34.6580	34.6500	34.6560	+0.017%	656	-4.524%
2021-06-28	34.6800	34.7100	34.6300	34.6500	-0.261%	2,800	-4.507%
2021-06-25	34.5700	34.7532	34.5700	34.7407	+0.523%	4,146	-4.757%
2021-06-24	34.5479	34.6923	34.5479	34.5600	+0.406%	2,815	-4.259%
2021-06-23	34.4800	34.5485	34.4202	34.4202	-0.418%	1,982	-3.870%
2021-06-22	34.5567	34.5648	34.4600	34.5648	+0.152%	1,751	-4.272%
2021-06-21	34.5123	34.5123	34.5123	34.5123	+0.913%	116	-4.126%
2021-06-18	34.3199	34.3199	34.2000	34.2000	-1.558%	729	-3.251%
2021-06-17	34.7900	34.7900	34.7412	34.7412	-0.693%	596	-4.758%
2021-06-16	35.2800	35.3000	34.9836	34.9836	-0.445%	2,726	-5.418%
2021-06-15	35.1000	35.2200	35.0800	35.1399	+0.110%	8,937	-5.839%
2021-06-14	35.2800	35.2800	35.0765	35.1014	-0.216%	2,714	-5.735%
2021-06-11	35.1775	35.1775	35.1775	35.1775	-0.206%	54	-5.939%
2021-06-10	35.2400	35.3300	35.2261	35.2500	-0.690%	2,340	-6.133%
2021-06-09	35.6500	35.6990	35.4949	35.4949	-0.156%	3,398	-6.780%
2021-06-08	35.5502	35.5502	35.5502	35.5502	-0.054%	78	-6.925%
2021-06-07	35.6000	35.6000	35.5694	35.5694	-0.185%	294	-6.976%
2021-06-04	35.6879	35.6879	35.6355	35.6355	+0.796%	172	-7.148%
2021-06-03	35.2750	35.4200	35.2750	35.3541	+0.068%	319	-6.409%
2021-06-02	35.2800	35.5000	35.2800	35.3300	+0.107%	4,012	-6.345%
2021-06-01	35.3900	35.4690	35.2924	35.2924	+0.319%	2,079	-6.246%
2021-05-28	35.2000	35.3215	35.1800	35.1800	-0.056%	6,739	-5.946%
2021-05-27	35.1403	35.3390	35.1403	35.1997	+0.247%	2,311	-5.999%
2021-05-26	35.1700	35.1700	35.1129	35.1129	+0.141%	377	-5.766%
2021-05-25	35.2400	35.2400	35.0634	35.0634	-0.416%	2,596	-5.633%
2021-05-24	35.2300	35.3400	35.1900	35.2100	+0.514%	2,864	-6.026%
2021-05-21	35.0700	35.2700	35.0300	35.0300	-0.227%	1,897	-5.543%
2021-05-20	35.1100	35.2390	35.1097	35.1097	+0.847%	2,660	-5.758%
2021-05-19	34.7961	34.8148	34.7961	34.8148	-0.381%	1,221	-4.959%
2021-05-18	35.0900	35.1600	34.9478	34.9478	-0.006%	1,232	-5.321%
2021-05-17	34.8900	34.9500	34.8900	34.9500	-0.085%	362	-5.327%
2021-05-14	34.9600	34.9798	34.9600	34.9798	+1.455%	208	-5.408%
2021-05-13	34.3800	34.4780	34.3800	34.4780	+1.395%	805	-4.031%
2021-05-12	34.4511	34.4511	34.0037	34.0037	-1.556%	2,154	-2.692%
2021-05-11	34.5412	34.5412	34.5412	34.5412	-0.980%	149	-4.207%
2021-05-10	35.2200	35.2200	34.8832	34.8832	-0.254%	1,097	-5.146%
2021-05-07	34.8400	35.0000	34.8400	34.9719	+1.028%	1,108	-5.386%
2021-05-06	34.6159	34.6159	34.6159	34.6159	+1.039%	91	-4.413%
2021-05-05	34.2600	34.2600	34.2600	34.2600	+0.877%	58	-3.420%
2021-05-04	33.8500	34.1000	33.8200	33.9620	-0.610%	1,686	-2.573%
2021-05-03	34.2500	34.2500	34.1500	34.1703	+0.887%	1,064	-3.167%
2021-04-30	33.8700	33.8700	33.8700	33.8700	-0.878%	1,584	-2.308%
2021-04-29	34.1200	34.1700	34.1200	34.1700	+0.338%	668	-3.166%
2021-04-28	34.0700	34.0700	34.0300	34.0550	+0.132%	538	-2.839%
2021-04-27	33.9667	34.0700	33.9667	34.0100	+0.059%	624	-2.710%
2021-04-26	34.0800	34.0800	33.9900	33.9900	-0.084%	1,526	-2.653%
2021-04-23	33.9700	34.1800	33.9400	34.0186	+0.876%	3,822	-2.735%
2021-04-22	33.9288	33.9288	33.6600	33.7232	-0.785%	4,315	-1.883%
2021-04-21	33.9700	33.9900	33.9700	33.9900	+0.797%	203	-2.653%
2021-04-20	33.8300	33.8300	33.7214	33.7214	-0.638%	1,250	-1.878%
2021-04-19	34.0200	34.0200	33.9378	33.9378	-0.495%	740	-2.503%
2021-04-16	33.9783	34.1066	33.9783	34.1066	+0.683%	814	-2.986%
2021-04-15	33.9000	33.9200	33.8500	33.8754	+1.066%	2,505	-2.324%
2021-04-14	33.6500	33.6500	33.5100	33.5180	-0.097%	1,873	-1.282%
2021-04-13	33.4698	33.5504	33.4200	33.5504	-0.266%	761	-1.378%
2021-04-12	33.6050	33.6400	33.6050	33.6400	-0.148%	232	-1.640%
2021-04-09	33.6900	33.6900	33.6900	33.6900	+0.223%	281	-1.786%
2021-04-08	33.6729	33.6729	33.6150	33.6150	+0.319%	614	-1.567%
2021-04-07	33.6450	33.6700	33.5081	33.5081	-0.006%	5,680	-1.253%
2021-04-06	33.6199	33.6199	33.5100	33.5100	-0.623%	294	-1.259%
2021-04-05	33.5400	33.7700	33.5400	33.7200	+0.760%	2,763	-1.874%
2021-04-01	33.3500	33.5000	33.3500	33.4655	+0.562%	43,914	-1.127%
2021-03-31	33.4400	33.4400	33.2785	33.2785	-0.393%	215	-0.572%
2021-03-30	33.4661	33.4661	33.3213	33.4099	-0.149%	4,309	-0.963%
2021-03-29	33.4598	33.4598	33.4598	33.4598	+0.135%	27	-1.111%
2021-03-26	33.2200	33.4148	33.2200	33.4148	+1.596%	827	-0.977%
2021-03-25	32.7200	32.8900	32.7110	32.8900	+0.783%	685	+0.603%
2021-03-24	32.7500	32.7934	32.6344	32.6344	-0.061%	5,550	+1.391%
2021-03-23	32.9150	32.9150	32.6544	32.6544	-1.137%	1,843	+1.328%
2021-03-22	33.0000	33.1621	32.9600	33.0300	+0.285%	2,433	+0.176%
2021-03-19	32.8700	33.0000	32.8700	32.9361	+0.110%	621	+0.462%
2021-03-18	33.1500	33.1500	32.8998	32.8998	-0.560%	2,366	+0.573%
2021-03-17	32.8900	33.0850	32.8900	33.0850	+0.106%	362	+0.010%
2021-03-16	33.0800	33.1100	32.9400	33.0500	+0.334%	6,087	+0.116%
2021-03-15	32.9400	32.9400	32.9400	32.9400	+0.466%	833	+0.450%
2021-03-12	32.7600	32.7873	32.7600	32.7873	+0.144%	101	+0.918%
2021-03-11	32.8566	32.8566	32.7200	32.7400	+0.008%	630	+1.064%
2021-03-10	32.6500	32.8201	32.5900	32.7375	+0.579%	749	+1.071%
2021-03-09	32.6100	32.6100	32.5489	32.5489	+0.896%	384	+1.657%
2021-03-08	32.2597	32.2597	32.2597	32.2597	+0.313%	90	+2.568%
2021-03-05	31.9805	32.1590	31.9805	32.1590	+1.691%	470	+2.889%
2021-03-04	32.1200	32.1200	31.6241	31.6241	-1.228%	1,350	+4.630%
2021-03-03	31.9950	32.0172	31.9950	32.0172	-0.103%	623	+3.345%
2021-03-02	32.1200	32.1200	32.0503	32.0503	-0.032%	1,040	+3.238%
2021-03-01	32.0500	32.1300	32.0500	32.0607	+1.396%	4,931	+3.205%
2021-02-26	31.6193	31.6193	31.6193	31.6193	-1.004%	70	+4.646%
2021-02-25	32.4400	32.5300	31.9400	31.9400	-1.693%	1,638	+3.595%
2021-02-24	32.0600	32.4900	32.0600	32.4900	+0.794%	418	+1.841%
2021-02-23	32.1200	32.2341	32.1200	32.2341	+0.400%	2,680	+2.650%
2021-02-22	32.1415	32.1415	32.1057	32.1057	+0.062%	274	+3.060%
2021-02-19	32.1200	32.1742	32.0201	32.0859	+0.112%	2,573	+3.124%
2021-02-18	31.9500	32.0500	31.9400	32.0500	-0.466%	2,977	+3.239%
2021-02-17	32.0606	32.2000	32.0606	32.2000	-0.014%	1,576	+2.758%
2021-02-16	32.2872	32.2872	32.2000	32.2045	-0.079%	1,034	+2.744%
2021-02-12	32.1565	32.2300	32.1565	32.2300	+0.342%	282	+2.663%
2021-02-11	32.1139	32.1203	32.0050	32.1203	+0.328%	1,574	+3.013%
2021-02-10	31.9799	32.1115	31.9500	32.0153	-0.112%	2,673	+3.351%
2021-02-09	32.0300	32.0511	31.9620	32.0511	+0.404%	799	+3.236%