Dark

FPL
FIRST TRUST NEW OPPORTUNITIES MLP & ENERGY FUND
stock NYSE

Inactive

May 3, 2024

7.76USD+0.129%(+0.01)62,706

Pre-market

0.00USD-100.000%(-7.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-03	7.7500	7.7600	7.6700	7.7600	+0.129%	62,706	0.000%
2024-05-02	7.6800	7.7700	7.6700	7.7500	+1.175%	58,089	+0.129%
2024-05-01	7.6500	7.6900	7.6400	7.6600	0.000%	36,938	+1.305%
2024-04-30	7.7400	7.7400	7.6600	7.6600	-0.777%	61,192	+1.305%
2024-04-29	7.7100	7.7500	7.7100	7.7200	-0.387%	55,037	+0.518%
2024-04-26	7.7000	7.7700	7.6900	7.7500	0.000%	54,385	+0.129%
2024-04-25	7.7400	7.7600	7.7000	7.7500	+0.259%	27,260	+0.129%
2024-04-24	7.7200	7.7500	7.6500	7.7300	+0.259%	46,883	+0.388%
2024-04-23	7.6700	7.7400	7.6300	7.7100	+0.916%	51,830	+0.649%
2024-04-22	7.5800	7.6800	7.5800	7.6400	+0.394%	35,643	+1.571%
2024-04-19	7.5500	7.6700	7.5300	7.6100	+1.062%	78,301	+1.971%
2024-04-18	7.4500	7.5300	7.4500	7.5300	+1.619%	30,180	+3.054%
2024-04-17	7.3800	7.4600	7.3800	7.4100	+0.271%	36,365	+4.723%
2024-04-16	7.3700	7.4000	7.3368	7.3900	-0.270%	48,840	+5.007%
2024-04-15	7.5600	7.5698	7.4000	7.4100	-1.332%	57,112	+4.723%
2024-04-12	7.6100	7.6300	7.5000	7.5100	-1.054%	38,632	+3.329%
2024-04-11	7.6400	7.6800	7.5200	7.5900	-0.654%	72,772	+2.240%
2024-04-10	7.6700	7.6700	7.5800	7.6400	-0.391%	44,943	+1.571%
2024-04-09	7.7300	7.7500	7.6600	7.6700	-0.648%	3,982	+1.173%
2024-04-08	7.7000	7.7514	7.7000	7.7200	+0.260%	23,062	+0.518%
2024-04-05	7.6800	7.7100	7.6401	7.7000	+0.130%	33,208	+0.779%
2024-04-04	7.7100	7.7700	7.6900	7.6900	-0.259%	19,773	+0.910%
2024-04-03	7.6700	7.7350	7.6700	7.7100	+0.522%	31,125	+0.649%
2024-04-02	7.6300	7.6900	7.6200	7.6700	+0.261%	116,031	+1.173%
2024-04-01	7.6500	7.6700	7.6300	7.6500	-0.131%	43,433	+1.438%
2024-03-28	7.5700	7.6700	7.5700	7.6600	+1.457%	68,248	+1.305%
2024-03-27	7.4700	7.5500	7.4700	7.5500	+0.667%	43,197	+2.781%
2024-03-26	7.5000	7.5400	7.4800	7.5000	-0.120%	88,299	+3.467%
2024-03-25	7.4900	7.5499	7.4900	7.5090	+0.254%	27,059	+3.343%
2024-03-22	7.5500	7.5500	7.4500	7.4900	-0.399%	62,286	+3.605%
2024-03-21	7.4800	7.5300	7.4800	7.5200	+0.535%	33,753	+3.191%
2024-03-20	7.4100	7.4900	7.3857	7.4800	+1.081%	43,969	+3.743%
2024-03-19	7.4200	7.4300	7.3800	7.4000	+0.271%	119,203	+4.865%
2024-03-18	7.2900	7.4200	7.2900	7.3800	+0.136%	49,878	+5.149%
2024-03-15	7.3400	7.3700	7.3100	7.3700	+0.546%	95,728	+5.292%
2024-03-14	7.4500	7.4500	7.3200	7.3300	-0.678%	88,068	+5.866%
2024-03-13	7.3100	7.3900	7.2900	7.3800	+1.374%	102,186	+5.149%
2024-03-12	7.2800	7.3200	7.2700	7.2800	+0.414%	91,672	+6.593%
2024-03-11	7.2600	7.3300	7.2300	7.2500	-0.412%	74,190	+7.034%
2024-03-08	7.2900	7.3200	7.2600	7.2800	+0.275%	120,171	+6.593%
2024-03-07	7.1900	7.2800	7.1900	7.2600	+1.044%	94,856	+6.887%
2024-03-06	7.2100	7.2300	7.1700	7.1850	+0.349%	167,470	+8.003%
2024-03-05	7.1700	7.2300	7.1300	7.1600	-0.693%	96,871	+8.380%
2024-03-04	7.2000	7.2200	7.0700	7.2100	0.000%	38,898	+7.628%
2024-03-01	7.1600	7.2480	7.1400	7.2100	+2.718%	169,543	+7.628%
2024-02-29	6.9600	7.0400	6.9600	7.0192	+1.141%	29,555	+10.554%
2024-02-28	6.9600	7.0000	6.9400	6.9400	-0.715%	51,987	+11.816%
2024-02-27	6.9100	7.0000	6.9000	6.9900	+1.158%	71,841	+11.016%
2024-02-26	6.9700	6.9700	6.9000	6.9100	-1.286%	63,674	+12.301%
2024-02-23	6.9900	7.0300	6.9900	7.0000	-0.427%	55,739	+10.857%
2024-02-22	7.0000	7.0500	6.9686	7.0300	+0.429%	44,180	+10.384%
2024-02-21	7.0000	7.0350	6.9900	7.0000	+0.287%	85,762	+10.857%
2024-02-20	6.9300	7.0100	6.8701	6.9800	+0.432%	68,907	+11.175%
2024-02-16	6.7900	6.9600	6.7732	6.9500	+2.356%	126,714	+11.655%
2024-02-15	6.7200	6.8300	6.7100	6.7900	+1.343%	151,693	+14.286%
2024-02-14	6.7100	6.8057	6.6500	6.7000	-0.888%	206,086	+15.821%
2024-02-13	6.8100	6.8400	6.7500	6.7600	-1.025%	113,392	+14.793%
2024-02-12	6.6500	6.8600	6.6500	6.8300	+1.185%	54,388	+13.616%
2024-02-09	6.7200	6.8300	6.7200	6.7500	+0.446%	63,500	+14.963%
2024-02-08	6.7000	6.7400	6.6948	6.7200	+0.299%	44,242	+15.476%
2024-02-07	6.6800	6.7400	6.6800	6.7000	+0.752%	78,446	+15.821%
2024-02-06	6.6500	6.7000	6.5900	6.6500	-1.319%	155,129	+16.692%
2024-02-05	6.7800	6.7900	6.7200	6.7389	-1.189%	43,367	+15.152%
2024-02-02	6.8900	6.9000	6.7700	6.8200	-1.587%	32,345	+13.783%
2024-02-01	6.8900	6.9500	6.8900	6.9300	0.000%	51,612	+11.977%
2024-01-31	6.9300	6.9699	6.9200	6.9300	+0.289%	49,573	+11.977%
2024-01-30	6.8800	6.9350	6.8712	6.9100	-0.432%	113,426	+12.301%
2024-01-29	6.9000	6.9599	6.9000	6.9400	+0.289%	57,755	+11.816%
2024-01-26	6.8600	6.9200	6.8600	6.9200	+0.875%	17,940	+12.139%
2024-01-25	6.7800	6.8800	6.7800	6.8600	+1.329%	44,566	+13.120%
2024-01-24	6.8500	6.8669	6.7500	6.7700	-0.441%	72,703	+14.623%
2024-01-23	6.8200	6.8507	6.7700	6.8000	-0.585%	57,430	+14.118%
2024-01-22	6.8100	6.8800	6.8100	6.8400	+0.441%	59,765	+13.450%
2024-01-19	6.8100	6.8500	6.7700	6.8100	0.000%	27,451	+13.950%
2024-01-18	6.8900	6.8900	6.7556	6.8100	-0.873%	48,779	+13.950%
2024-01-17	6.8500	6.9000	6.7800	6.8700	-0.290%	113,985	+12.955%
2024-01-16	6.9600	6.9700	6.8477	6.8900	-1.006%	75,642	+12.627%
2024-01-12	6.9400	6.9700	6.9200	6.9600	+0.578%	13,956	+11.494%
2024-01-11	7.0000	7.0000	6.8813	6.9200	-0.717%	43,589	+12.139%
2024-01-10	6.9600	6.9700	6.9000	6.9700	+0.144%	36,827	+11.334%
2024-01-09	6.9500	6.9600	6.8101	6.9600	+0.288%	47,877	+11.494%
2024-01-08	6.8700	6.9500	6.8200	6.9400	+0.289%	50,794	+11.816%
2024-01-05	6.8600	6.9299	6.8600	6.9200	+0.875%	51,702	+12.139%
2024-01-04	6.9300	6.9600	6.8600	6.8600	-0.724%	46,435	+13.120%
2024-01-03	6.8300	6.9380	6.8200	6.9100	+1.023%	70,775	+12.301%
2024-01-02	6.7000	6.8650	6.7000	6.8400	-0.581%	99,169	+13.450%
2023-12-29	6.8700	6.9500	6.8145	6.8800	+0.292%	46,561	+12.791%
2023-12-28	6.8300	6.8900	6.8113	6.8600	-0.291%	38,533	+13.120%
2023-12-27	6.8500	6.8800	6.8250	6.8800	+0.438%	34,773	+12.791%
2023-12-26	6.8100	6.8800	6.8000	6.8500	+0.661%	53,835	+13.285%
2023-12-22	6.8400	6.8750	6.7900	6.8050	+0.517%	37,770	+14.034%
2023-12-21	6.8200	6.8203	6.7600	6.7700	-0.733%	103,597	+14.623%
2023-12-20	6.8200	6.9175	6.8200	6.8200	-0.583%	30,744	+13.783%
2023-12-19	6.8300	6.8700	6.8300	6.8600	+0.734%	66,701	+13.120%
2023-12-18	6.7200	6.9400	6.7200	6.8100	0.000%	56,047	+13.950%
2023-12-15	6.9200	6.9600	6.7000	6.8100	-1.304%	27,871	+13.950%
2023-12-14	6.9000	6.9900	6.8800	6.9000	+0.877%	47,387	+12.464%
2023-12-13	6.7300	6.8501	6.6921	6.8400	+1.786%	31,957	+13.450%
2023-12-12	6.7800	6.7800	6.6800	6.7200	-0.592%	20,435	+15.476%
2023-12-11	6.8700	6.8700	6.7600	6.7600	-1.601%	68,180	+14.793%
2023-12-08	6.8700	6.9400	6.8100	6.8700	-0.145%	53,690	+12.955%
2023-12-07	6.9500	6.9500	6.8600	6.8800	-0.434%	52,215	+12.791%
2023-12-06	6.9800	7.0193	6.9100	6.9100	-1.144%	51,995	+12.301%
2023-12-05	7.0100	7.0187	6.9400	6.9900	-0.569%	37,425	+11.016%
2023-12-04	6.9900	7.0700	6.9900	7.0300	-0.284%	44,999	+10.384%
2023-12-01	7.0100	7.0600	6.9992	7.0500	+0.499%	51,034	+10.071%
2023-11-30	6.9900	7.0300	6.9400	7.0150	+0.935%	49,270	+10.620%
2023-11-29	6.9500	6.9750	6.9000	6.9500	+0.434%	30,895	+11.655%
2023-11-28	6.9400	6.9400	6.8900	6.9200	+0.581%	30,535	+12.139%
2023-11-27	6.8700	6.9264	6.8300	6.8800	-0.434%	26,766	+12.791%
2023-11-24	6.9200	6.9700	6.8880	6.9100	+0.290%	15,136	+12.301%
2023-11-22	6.8000	6.9200	6.8000	6.8900	-0.434%	54,643	+12.627%
2023-11-21	6.8800	6.9700	6.8727	6.9200	-0.288%	51,352	+12.139%
2023-11-20	6.9900	6.9900	6.8700	6.9400	0.000%	46,137	+11.816%
2023-11-17	6.9000	6.9500	6.8200	6.9400	+1.909%	36,191	+11.816%
2023-11-16	6.9500	7.0200	6.8100	6.8100	-2.853%	88,479	+13.950%
2023-11-15	7.0500	7.1040	6.9300	7.0100	+0.574%	98,575	+10.699%
2023-11-14	6.8900	7.1600	6.8700	6.9700	+2.500%	112,782	+11.334%
2023-11-13	6.8300	6.8300	6.7617	6.8000	+0.319%	44,748	+14.118%
2023-11-10	6.8600	6.8600	6.7600	6.7784	-0.171%	14,275	+14.481%
2023-11-09	6.8600	6.9300	6.7600	6.7900	-0.586%	58,732	+14.286%
2023-11-08	6.8300	6.8900	6.7701	6.8300	-0.146%	71,299	+13.616%
2023-11-07	6.8500	6.8500	6.8000	6.8400	-0.834%	29,611	+13.450%
2023-11-06	6.9700	6.9900	6.8800	6.8975	-1.182%	67,274	+12.505%
2023-11-03	6.9800	6.9800	6.9054	6.9800	+0.867%	33,866	+11.175%
2023-11-02	6.7600	6.9300	6.7500	6.9200	+3.438%	41,638	+12.139%
2023-11-01	6.5900	6.7600	6.5701	6.6900	+0.150%	49,039	+15.994%
2023-10-31	6.6100	6.7100	6.6000	6.6800	+1.212%	28,899	+16.168%
2023-10-30	6.5400	6.6600	6.5200	6.6000	+1.072%	24,862	+17.576%
2023-10-27	6.6200	6.6700	6.5300	6.5300	-1.061%	98,657	+18.836%
2023-10-26	6.6600	6.6750	6.5300	6.6000	-1.786%	32,952	+17.576%
2023-10-25	6.5100	6.7700	6.4600	6.7200	-0.444%	96,124	+15.476%
2023-10-24	6.6400	6.7799	6.5700	6.7500	+9.400%	224,588	+14.963%
2023-10-23	6.1600	6.2100	6.1500	6.1700	-0.644%	58,977	+25.770%
2023-10-20	6.3100	6.3100	6.2100	6.2100	-1.429%	23,905	+24.960%
2023-10-19	6.2900	6.3400	6.2565	6.3000	-0.316%	37,369	+23.175%
2023-10-18	6.3600	6.4000	6.3100	6.3200	-0.940%	24,576	+22.785%
2023-10-17	6.4000	6.4300	6.3460	6.3800	-0.156%	35,094	+21.630%
2023-10-16	6.3600	6.4000	6.3200	6.3900	+1.108%	35,705	+21.440%
2023-10-13	6.2500	6.3200	6.2400	6.3200	+1.120%	18,754	+22.785%
2023-10-12	6.2600	6.2600	6.2100	6.2500	+0.160%	37,237	+24.160%
2023-10-11	6.2100	6.2500	6.1790	6.2400	+0.483%	23,524	+24.359%
2023-10-10	6.2000	6.2400	6.1300	6.2100	+0.812%	27,168	+24.960%
2023-10-09	6.1000	6.1800	6.0800	6.1600	+2.021%	26,508	+25.974%
2023-10-06	5.9900	6.1000	5.9100	6.0380	+0.970%	43,896	+28.519%
2023-10-05	5.9700	6.0100	5.9300	5.9800	+0.168%	34,928	+29.766%
2023-10-04	6.0100	6.0100	5.8900	5.9700	-0.995%	27,863	+29.983%
2023-10-03	6.0800	6.0800	5.9700	6.0300	-0.985%	63,508	+28.690%
2023-10-02	6.2200	6.2200	6.0100	6.0900	-2.716%	44,861	+27.422%
2023-09-29	6.3600	6.3600	6.2200	6.2600	-0.949%	21,235	+23.962%
2023-09-28	6.3900	6.4099	6.2705	6.3200	-0.629%	33,288	+22.785%
2023-09-27	6.3400	6.4099	6.3200	6.3600	+0.553%	38,895	+22.013%
2023-09-26	6.4400	6.4400	6.3200	6.3250	-1.480%	13,816	+22.688%
2023-09-25	6.3400	6.5200	6.3400	6.4200	+0.469%	106,864	+20.872%
2023-09-22	6.3900	6.4800	6.3900	6.3900	+0.157%	100,226	+21.440%
2023-09-21	6.4300	6.4550	6.3800	6.3800	-0.623%	65,748	+21.630%
2023-09-20	6.3700	6.4600	6.3538	6.4200	+0.156%	54,511	+20.872%
2023-09-19	6.4000	6.4500	6.3800	6.4100	+0.549%	49,399	+21.061%
2023-09-18	6.3200	6.3900	6.3200	6.3750	+1.030%	50,022	+21.725%
2023-09-15	6.3900	6.4000	6.3100	6.3100	-1.097%	50,963	+22.979%
2023-09-14	6.3600	6.3800	6.3600	6.3800	+0.694%	35,885	+21.630%
2023-09-13	6.3400	6.3700	6.3100	6.3360	+0.412%	13,243	+22.475%
2023-09-12	6.2700	6.3600	6.2700	6.3100	0.000%	66,940	+22.979%
2023-09-11	6.3500	6.3700	6.3100	6.3100	-0.937%	21,214	+22.979%
2023-09-08	6.3300	6.3700	6.2900	6.3697	+1.752%	96,932	+21.827%
2023-09-07	6.1900	6.2900	6.1900	6.2600	+0.805%	57,099	+23.962%
2023-09-06	6.3500	6.3500	6.1900	6.2100	-1.741%	33,124	+24.960%
2023-09-05	6.3900	6.4197	6.3100	6.3200	-0.940%	68,915	+22.785%
2023-09-01	6.4300	6.4700	6.3700	6.3800	-0.468%	32,330	+21.630%
2023-08-31	6.3900	6.4300	6.3900	6.4100	+0.313%	50,329	+21.061%
2023-08-30	6.3800	6.4200	6.3800	6.3900	+0.157%	21,987	+21.440%
2023-08-29	6.3400	6.3896	6.2700	6.3800	+0.314%	41,090	+21.630%
2023-08-28	6.3200	6.3700	6.3000	6.3600	+0.952%	56,389	+22.013%
2023-08-25	6.2300	6.3191	6.2300	6.3000	+0.800%	69,128	+23.175%
2023-08-24	6.2300	6.2950	6.2300	6.2500	-0.478%	34,982	+24.160%
2023-08-23	6.2800	6.3000	6.2200	6.2800	-0.633%	62,095	+23.567%
2023-08-22	6.3500	6.3500	6.2800	6.3200	-0.315%	95,359	+22.785%
2023-08-21	6.3000	6.3400	6.2680	6.3400	+0.316%	133,917	+22.397%
2023-08-18	6.2400	6.3282	6.2400	6.3200	+0.637%	18,978	+22.785%
2023-08-17	6.2800	6.3100	6.2700	6.2800	+0.641%	36,173	+23.567%
2023-08-16	6.2600	6.3200	6.2400	6.2400	-0.478%	38,556	+24.359%
2023-08-15	6.3800	6.4004	6.2700	6.2700	-1.724%	45,325	+23.764%
2023-08-14	6.4200	6.4303	6.3700	6.3800	-0.778%	88,622	+21.630%
2023-08-11	6.3700	6.4300	6.3600	6.4300	+1.420%	82,873	+20.684%
2023-08-10	6.3400	6.3900	6.3250	6.3400	+0.635%	36,597	+22.397%
2023-08-09	6.2500	6.3507	6.2500	6.3000	+0.478%	47,949	+23.175%
2023-08-08	6.2500	6.2850	6.2350	6.2700	-0.634%	60,529	+23.764%
2023-08-07	6.2100	6.3200	6.2100	6.3100	+0.960%	15,886	+22.979%
2023-08-04	6.3500	6.3600	6.2400	6.2500	-0.794%	40,191	+24.160%
2023-08-03	6.2900	6.3499	6.2700	6.3000	+0.318%	21,285	+23.175%
2023-08-02	6.3800	6.3800	6.2600	6.2800	-1.875%	32,338	+23.567%
2023-08-01	6.3800	6.4500	6.3800	6.4000	-1.082%	85,236	+21.250%
2023-07-31	6.3900	6.5000	6.3900	6.4700	+1.094%	78,324	+19.938%
2023-07-28	6.3600	6.4200	6.3600	6.4000	+0.787%	101,405	+21.250%
2023-07-27	6.3800	6.4000	6.3300	6.3500	-0.470%	45,930	+22.205%
2023-07-26	6.3500	6.4050	6.3500	6.3800	0.000%	54,715	+21.630%
2023-07-25	6.3800	6.4200	6.3700	6.3800	0.000%	44,567	+21.630%
2023-07-24	6.2900	6.3900	6.2900	6.3800	+1.431%	126,999	+21.630%
2023-07-21	6.2700	6.3500	6.2600	6.2900	+0.479%	63,512	+23.370%
2023-07-20	6.2500	6.2699	6.2300	6.2600	+0.951%	79,111	+23.962%
2023-07-19	6.1900	6.2395	6.1600	6.2010	+0.666%	83,256	+25.141%
2023-07-18	6.1000	6.2200	6.1000	6.1600	+1.316%	76,827	+25.974%
2023-07-17	6.0700	6.1523	6.0300	6.0800	+0.330%	200,875	+27.632%
2023-07-14	6.1600	6.1800	6.0366	6.0600	-1.303%	116,670	+28.053%
2023-07-13	6.1700	6.2200	6.1400	6.1400	-0.325%	78,550	+26.384%
2023-07-12	6.1400	6.1600	6.1097	6.1600	+0.984%	37,081	+25.974%
2023-07-11	6.0500	6.1000	6.0300	6.1000	+1.667%	25,448	+27.213%
2023-07-10	5.9800	6.0200	5.9800	6.0000	+0.167%	13,033	+29.333%
2023-07-07	5.9100	6.0401	5.9000	5.9900	+0.672%	87,930	+29.549%
2023-07-06	6.0500	6.0500	5.9300	5.9500	-1.327%	38,272	+30.420%
2023-07-05	6.0300	6.0800	6.0000	6.0300	-0.495%	72,272	+28.690%
2023-07-03	6.0500	6.0800	6.0202	6.0600	+0.664%	52,431	+28.053%
2023-06-30	6.0100	6.1000	6.0100	6.0200	+0.669%	74,934	+28.904%
2023-06-29	5.9700	6.0200	5.8800	5.9800	+0.843%	66,571	+29.766%
2023-06-28	5.9200	5.9300	5.8814	5.9300	+0.850%	37,058	+30.860%
2023-06-27	5.8500	5.9000	5.8100	5.8800	+0.858%	36,472	+31.973%
2023-06-26	5.8100	5.8500	5.7800	5.8300	+1.568%	67,465	+33.105%
2023-06-23	5.7500	5.8100	5.7325	5.7400	-0.692%	35,505	+35.192%
2023-06-22	5.8800	5.8800	5.7600	5.7800	-0.687%	34,630	+34.256%
2023-06-21	5.8300	5.9000	5.8200	5.8200	-0.257%	26,312	+33.333%
2023-06-20	5.8700	5.9200	5.8300	5.8350	-1.269%	78,410	+32.991%
2023-06-16	5.9000	5.9450	5.9000	5.9100	+0.340%	38,044	+31.303%
2023-06-15	5.9000	5.9400	5.8600	5.8900	+0.856%	142,339	+31.749%
2023-06-14	5.8900	5.8900	5.7900	5.8400	+0.344%	32,067	+32.877%
2023-06-13	5.9000	5.9100	5.8000	5.8200	-0.172%	339,471	+33.333%
2023-06-12	5.8400	5.8900	5.8200	5.8300	-1.354%	32,256	+33.105%
2023-06-09	5.9700	5.9700	5.9100	5.9100	-1.336%	28,217	+31.303%
2023-06-08	6.0000	6.0023	5.8700	5.9900	+0.335%	82,607	+29.549%
2023-06-07	5.8700	6.0100	5.8700	5.9700	+1.531%	78,457	+29.983%
2023-06-06	5.8400	5.9000	5.8371	5.8800	+0.341%	23,696	+31.973%
2023-06-05	5.9200	5.9200	5.8000	5.8600	-0.170%	54,832	+32.423%
2023-06-02	5.8300	5.8900	5.7600	5.8700	+2.443%	59,383	+32.198%
2023-06-01	5.6700	5.7658	5.6500	5.7300	-0.348%	77,752	+35.428%
2023-05-31	5.7500	5.8100	5.7300	5.7500	-0.862%	31,693	+34.957%
2023-05-30	5.8000	5.8000	5.8000	5.8000	-0.172%	113	+33.793%
2023-05-26	5.8200	5.8800	5.8100	5.8100	-0.682%	54,616	+33.563%
2023-05-25	5.8600	5.8998	5.7600	5.8499	-0.681%	81,259	+32.652%
2023-05-24	5.9400	5.9500	5.8700	5.8900	-0.865%	32,274	+31.749%
2023-05-23	6.0000	6.0000	5.9200	5.9414	-0.521%	31,047	+30.609%
2023-05-22	6.1200	6.1200	5.9200	5.9725	-0.789%	26,703	+29.929%
2023-05-19	6.0000	6.1000	5.9900	6.0200	+0.333%	23,866	+28.904%
2023-05-18	5.9500	6.0100	5.9350	6.0000	0.000%	20,951	+29.333%
2023-05-17	5.9600	6.0000	5.9100	6.0000	+1.351%	33,464	+29.333%
2023-05-16	6.1000	6.1000	5.9100	5.9200	-2.471%	32,310	+31.081%
2023-05-15	5.8900	6.0900	5.8700	6.0700	+3.761%	80,404	+27.842%
2023-05-12	5.8700	5.9100	5.8050	5.8500	0.000%	49,509	+32.650%
2023-05-11	5.9100	5.9100	5.8200	5.8500	-0.510%	40,048	+32.650%
2023-05-10	5.9200	5.9400	5.8200	5.8800	+0.170%	30,264	+31.973%
2023-05-09	5.7400	5.8900	5.7300	5.8700	+0.859%	70,948	+32.198%
2023-05-08	5.9200	5.9200	5.8100	5.8200	-0.683%	31,669	+33.333%
2023-05-05	5.8900	5.8900	5.8500	5.8600	+1.736%	29,329	+32.423%
2023-05-04	5.8800	5.8800	5.7200	5.7600	-1.201%	33,246	+34.722%
2023-05-03	5.8500	5.8750	5.8100	5.8300	0.000%	13,014	+33.105%
2023-05-02	6.1400	6.1400	5.8100	5.8300	-2.345%	65,337	+33.105%
2023-05-01	6.0000	6.0900	5.9600	5.9700	-0.666%	50,688	+29.983%
2023-04-28	5.9500	6.0297	5.9500	6.0100	+1.178%	22,884	+29.118%
2023-04-27	5.8700	5.9699	5.8700	5.9400	+0.678%	53,998	+30.640%
2023-04-26	5.9900	6.0000	5.8900	5.9000	-1.749%	53,460	+31.525%
2023-04-25	6.0300	6.0600	5.9700	6.0050	-1.234%	39,487	+29.226%
2023-04-24	6.0600	6.0900	6.0100	6.0800	+0.662%	18,196	+27.632%
2023-04-21	5.9900	6.0500	5.9900	6.0400	+0.499%	28,090	+28.477%
2023-04-20	5.9800	6.0599	5.9800	6.0100	-0.661%	28,146	+29.118%
2023-04-19	6.0900	6.1300	6.0301	6.0500	-0.820%	21,664	+28.264%
2023-04-18	6.0500	6.1300	6.0500	6.1000	+0.164%	29,856	+27.213%
2023-04-17	6.1200	6.1829	6.0700	6.0900	-0.327%	34,853	+27.422%
2023-04-14	6.1400	6.1700	6.0700	6.1100	-0.972%	57,983	+27.005%
2023-04-13	6.2700	6.2700	6.1650	6.1700	-0.323%	25,498	+25.770%
2023-04-12	6.2900	6.2900	6.1700	6.1900	+0.324%	71,689	+25.363%
2023-04-11	6.1000	6.2100	6.0700	6.1700	+0.982%	105,120	+25.770%
2023-04-10	6.0000	6.1200	5.9737	6.1100	+2.174%	137,329	+27.005%
2023-04-06	6.0400	6.0600	5.8600	5.9800	-0.664%	37,788	+29.766%
2023-04-05	5.9600	6.0400	5.9600	6.0200	+0.838%	21,870	+28.904%
2023-04-04	6.0600	6.0650	5.9423	5.9700	-1.809%	25,475	+29.983%
2023-04-03	6.0200	6.1000	6.0200	6.0800	+1.672%	33,840	+27.632%
2023-03-31	5.9600	6.0200	5.9500	5.9800	+0.336%	32,367	+29.766%
2023-03-30	5.9100	5.9700	5.9100	5.9600	+1.361%	15,356	+30.201%
2023-03-29	5.8600	5.9100	5.8500	5.8800	+1.554%	28,100	+31.973%
2023-03-28	5.7600	5.8499	5.7600	5.7900	+0.521%	29,474	+34.024%
2023-03-27	5.6800	5.7808	5.6700	5.7600	+2.857%	56,837	+34.722%
2023-03-24	5.5000	5.6240	5.1600	5.6000	+1.083%	91,978	+38.571%
2023-03-23	5.6800	5.7400	5.5300	5.5400	-1.947%	59,145	+40.072%
2023-03-22	5.7900	5.7900	5.6400	5.6500	-1.051%	40,938	+37.345%
2023-03-21	5.8100	5.8100	5.7100	5.7100	+0.175%	24,475	+35.902%
2023-03-20	5.7000	5.7363	5.6600	5.7000	+0.352%	22,358	+36.140%
2023-03-17	5.7500	5.7500	5.6001	5.6800	-0.873%	30,815	+36.620%
2023-03-16	5.6100	5.7400	5.5300	5.7300	+1.058%	74,818	+35.428%
2023-03-15	5.7900	5.8332	5.6400	5.6700	-3.571%	100,993	+36.861%
2023-03-14	5.8700	5.9900	5.7900	5.8800	+0.858%	68,630	+31.973%
2023-03-13	5.8600	5.9726	5.7700	5.8300	-1.354%	65,107	+33.105%
2023-03-10	6.0600	6.0600	5.8768	5.9100	-2.314%	42,518	+31.303%
2023-03-09	6.1800	6.1800	6.0200	6.0500	-1.144%	44,177	+28.264%
2023-03-08	6.1300	6.1900	6.0900	6.1200	-0.488%	27,909	+26.797%
2023-03-07	6.2800	6.2800	6.1200	6.1500	-1.600%	58,835	+26.179%
2023-03-06	6.2500	6.3200	6.2500	6.2500	-0.239%	21,039	+24.160%
2023-03-03	6.2700	6.3200	6.2001	6.2650	-0.239%	54,104	+23.863%
2023-03-02	6.2300	6.3800	6.1200	6.2800	+0.965%	243,242	+23.567%
2023-03-01	6.1900	6.2400	6.1500	6.2200	+1.138%	31,839	+24.759%
2023-02-28	6.2200	6.2500	6.1300	6.1500	-0.243%	50,627	+26.179%
2023-02-27	6.2100	6.2900	6.1650	6.1650	-0.725%	12,467	+25.872%
2023-02-24	6.2400	6.2400	6.1666	6.2100	-0.799%	24,212	+24.960%
2023-02-23	6.2200	6.2950	6.1700	6.2600	+1.954%	99,472	+23.962%
2023-02-22	6.1600	6.2054	6.1000	6.1400	-0.325%	50,237	+26.384%
2023-02-21	6.2300	6.2540	6.1300	6.1600	-1.282%	39,789	+25.974%
2023-02-17	6.2800	6.3700	6.2282	6.2400	-1.422%	45,095	+24.359%
2023-02-16	6.4000	6.4000	6.2900	6.3300	-0.472%	67,899	+22.591%
2023-02-15	6.4400	6.4400	6.3400	6.3600	-1.242%	46,521	+22.013%
2023-02-14	6.3700	6.4400	6.3500	6.4400	+1.099%	28,373	+20.497%
2023-02-13	6.4000	6.4100	6.3400	6.3700	+0.951%	29,898	+21.821%
2023-02-10	6.2200	6.3400	6.2200	6.3100	+2.104%	30,806	+22.979%
2023-02-09	6.2800	6.3500	6.1600	6.1800	-1.749%	73,058	+25.566%
2023-02-08	6.3500	6.3500	6.2500	6.2900	-0.632%	29,741	+23.370%
2023-02-07	6.2800	6.3700	6.2538	6.3300	+0.796%	43,044	+22.591%
2023-02-06	6.3200	6.3200	6.2500	6.2800	-0.475%	20,889	+23.567%
2023-02-03	6.3700	6.4100	6.3100	6.3100	-1.406%	39,534	+22.979%
2023-02-02	6.3400	6.4200	6.3400	6.4000	+0.156%	59,415	+21.250%
2023-02-01	6.4200	6.4200	6.3000	6.3900	-1.084%	41,683	+21.440%
2023-01-31	6.3200	6.4600	6.3100	6.4600	+1.732%	66,982	+20.124%
2023-01-30	6.4300	6.4700	6.3300	6.3500	-1.244%	41,419	+22.205%
2023-01-27	6.4400	6.4500	6.3900	6.4300	0.000%	112,426	+20.684%
2023-01-26	6.3800	6.4400	6.3700	6.4300	+1.260%	85,819	+20.684%
2023-01-25	6.3800	6.3800	6.2856	6.3500	-0.470%	56,174	+22.205%
2023-01-24	6.3400	6.3850	6.2500	6.3800	+0.949%	66,541	+21.630%
2023-01-23	6.2500	6.3600	6.2500	6.3200	+1.120%	41,260	+22.785%
2023-01-20	6.2200	6.2500	6.1502	6.2500	+0.806%	60,710	+24.160%
2023-01-19	6.1300	6.2400	6.1000	6.2000	+0.324%	80,707	+25.161%
2023-01-18	6.3400	6.3900	6.1700	6.1800	-1.905%	25,640	+25.566%
2023-01-17	6.3500	6.4000	6.2700	6.3000	-0.943%	170,493	+23.175%
2023-01-13	6.3600	6.3600	6.2706	6.3600	0.000%	24,090	+22.013%
2023-01-12	6.3500	6.3700	6.2890	6.3600	+1.113%	41,019	+22.013%
2023-01-11	6.2000	6.2900	6.2000	6.2900	+1.452%	40,257	+23.370%
2023-01-10	6.2300	6.2300	6.1700	6.2000	+0.162%	15,693	+25.161%
2023-01-09	6.2100	6.2600	6.1900	6.1900	+0.569%	45,255	+25.363%
2023-01-06	6.0800	6.2100	6.0200	6.1550	+2.073%	105,446	+26.076%
2023-01-05	6.0300	6.0500	5.9700	6.0300	+0.333%	31,183	+28.690%
2023-01-04	5.8600	6.0300	5.8600	6.0100	+2.211%	52,801	+29.118%
2023-01-03	6.0000	6.0393	5.8200	5.8800	-2.810%	65,169	+31.973%
2022-12-30	6.0400	6.0500	6.0016	6.0500	+0.498%	59,484	+28.264%
2022-12-29	6.0000	6.0900	5.9100	6.0200	+1.518%	115,896	+28.904%
2022-12-28	6.0500	6.1000	5.9240	5.9300	-1.821%	162,817	+30.860%
2022-12-27	6.1000	6.1200	6.0100	6.0400	-0.740%	85,520	+28.477%
2022-12-23	5.9200	6.0900	5.9200	6.0850	+2.961%	43,642	+27.527%
2022-12-22	6.0500	6.0500	5.8200	5.9100	-2.152%	92,739	+31.303%
2022-12-21	5.9800	6.0500	5.9700	6.0400	+1.684%	77,504	+28.477%
2022-12-20	5.9000	6.0025	5.8600	5.9400	+0.338%	58,263	+30.640%
2022-12-19	6.0100	6.0700	5.8800	5.9200	-1.333%	67,037	+31.081%
2022-12-16	6.0200	6.0400	5.9500	6.0000	-1.316%	101,985	+29.333%
2022-12-15	6.0900	6.1300	6.0300	6.0800	-0.654%	78,912	+27.632%
2022-12-14	6.1500	6.2700	6.1200	6.1200	0.000%	111,607	+26.797%
2022-12-13	6.2100	6.2150	6.1000	6.1200	+1.442%	58,084	+26.797%
2022-12-12	6.0400	6.0900	6.0000	6.0330	+0.550%	66,895	+28.626%
2022-12-09	6.0600	6.1200	6.0000	6.0000	-1.316%	55,806	+29.333%
2022-12-08	6.1900	6.2356	6.0600	6.0800	-0.816%	95,268	+27.632%
2022-12-07	6.0800	6.1500	6.0600	6.1300	+0.988%	67,786	+26.591%
2022-12-06	6.1500	6.2000	6.0350	6.0700	-1.780%	72,862	+27.842%
2022-12-05	6.2800	6.2950	6.1556	6.1800	-1.435%	90,435	+25.566%
2022-12-02	6.2600	6.3100	6.1653	6.2700	-0.634%	47,997	+23.764%
2022-12-01	6.3500	6.4000	6.2600	6.3100	-0.158%	55,462	+22.979%
2022-11-30	6.2300	6.3700	6.1500	6.3200	+1.445%	152,575	+22.785%
2022-11-29	6.1200	6.2400	6.1200	6.2300	+2.131%	92,456	+24.559%
2022-11-28	6.1300	6.1450	6.0700	6.1000	-1.135%	87,114	+27.213%
2022-11-25	6.1100	6.2050	6.1100	6.1700	+0.653%	36,557	+25.770%
2022-11-23	6.1700	6.1850	6.0900	6.1300	-0.809%	84,557	+26.591%
2022-11-22	6.1100	6.2000	6.0500	6.1800	+3.344%	134,176	+25.566%
2022-11-21	6.0600	6.0600	5.9100	5.9800	-1.320%	249,674	+29.766%
2022-11-18	5.9200	6.0900	5.9200	6.0600	+1.169%	67,866	+28.053%
2022-11-17	6.0100	6.0100	5.9300	5.9900	-0.828%	75,770	+29.549%
2022-11-16	6.0400	6.0900	6.0000	6.0400	-0.658%	178,771	+28.477%
2022-11-15	6.1200	6.1600	6.0400	6.0800	+0.330%	199,026	+27.632%
2022-11-14	6.0800	6.1303	6.0500	6.0600	0.000%	68,813	+28.053%
2022-11-11	6.1200	6.1300	6.0350	6.0600	-0.329%	72,325	+28.053%