FLBL
Franklin Senior Loan ETF
stockBATSETF
Market OpenOct 5, 2026 2:09:43 PM EDT
22.82USD+0.022%(+0.01)310,090
22.82Bid22.84Ask0.02SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
22.82USD+0.044%(+0.01)
FLBL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.83 | 22.83 | 22.82 | 22.82 | +0.044% | 310,090 | 0.000% |
| 2026-10-02 | 22.83 | 22.83 | 22.80 | 22.81 | +0.132% | 416,454 | +0.044% |
| 2026-10-01 | 22.85 | 22.89 | 22.78 | 22.78 | -0.957% | 351,149 | +0.176% |
| 2026-09-30 | 22.98 | 23.00 | 22.98 | 23.00 | -0.043% | 658,715 | -0.783% |
| 2026-09-29 | 22.96 | 23.01 | 22.96 | 23.01 | +0.174% | 451,232 | -0.826% |
| 2026-09-28 | 23.00 | 23.00 | 22.95 | 22.97 | -0.217% | 873,933 | -0.653% |
| 2026-09-25 | 23.00 | 23.05 | 23.00 | 23.02 | +0.087% | 235,983 | -0.869% |
| 2026-09-24 | 22.98 | 23.00 | 22.98 | 23.00 | +0.043% | 407,150 | -0.783% |
| 2026-09-23 | 23.05 | 23.06 | 22.99 | 22.99 | -0.260% | 374,452 | -0.739% |
| 2026-09-22 | 23.04 | 23.06 | 23.04 | 23.05 | +0.087% | 103,008 | -0.998% |
| 2026-09-21 | 23.03 | 23.04 | 23.01 | 23.03 | +0.130% | 147,799 | -0.912% |
| 2026-09-18 | 23.01 | 23.02 | 23.00 | 23.00 | +0.043% | 211,211 | -0.783% |
| 2026-09-17 | 23.01 | 23.01 | 22.97 | 22.99 | -0.043% | 411,175 | -0.739% |
| 2026-09-16 | 23.00 | 23.05 | 22.98 | 23.00 | +0.043% | 341,053 | -0.783% |
| 2026-09-15 | 23.00 | 23.00 | 22.97 | 22.99 | +0.174% | 318,485 | -0.739% |
| 2026-09-14 | 22.98 | 22.99 | 22.94 | 22.95 | -0.044% | 347,852 | -0.566% |
| 2026-09-11 | 23.06 | 23.07 | 22.96 | 22.96 | -0.369% | 1,373,959 | -0.610% |
| 2026-09-10 | 23.08 | 23.09 | 23.04 | 23.05 | -0.195% | 261,071 | -0.976% |
| 2026-09-09 | 23.05 | 23.10 | 23.04 | 23.09 | +0.022% | 249,132 | -1.169% |
| 2026-09-08 | 23.07 | 23.10 | 23.06 | 23.09 | +0.022% | 138,309 | -1.148% |
| 2026-09-04 | 23.07 | 23.08 | 23.06 | 23.08 | +0.043% | 129,844 | -1.127% |
| 2026-09-03 | 23.05 | 23.08 | 23.04 | 23.07 | +0.087% | 161,913 | -1.084% |
| 2026-09-02 | 23.05 | 23.08 | 23.04 | 23.05 | -0.065% | 164,593 | -0.998% |
| 2026-09-01 | 23.05 | 23.08 | 23.05 | 23.07 | -0.582% | 167,481 | -1.062% |
| 2026-08-31 | 23.17 | 23.21 | 23.16 | 23.20 | +0.086% | 121,348 | -1.638% |
| 2026-08-28 | 23.15 | 23.18 | 23.14 | 23.18 | +0.108% | 160,522 | -1.553% |
| 2026-08-27 | 23.15 | 23.17 | 23.14 | 23.16 | +0.022% | 81,744 | -1.447% |
| 2026-08-26 | 23.14 | 23.16 | 23.14 | 23.15 | +0.022% | 114,429 | -1.425% |
| 2026-08-25 | 23.13 | 23.15 | 23.13 | 23.14 | +0.112% | 122,617 | -1.404% |
| 2026-08-24 | 23.09 | 23.12 | 23.08 | 23.12 | +0.082% | 133,866 | -1.293% |
| 2026-08-21 | 23.07 | 23.10 | 23.06 | 23.10 | +0.304% | 158,177 | -1.212% |
| 2026-08-20 | 23.09 | 23.10 | 23.02 | 23.03 | -0.303% | 226,648 | -0.912% |
| 2026-08-19 | 23.08 | 23.10 | 23.08 | 23.10 | +0.087% | 110,196 | -1.212% |
| 2026-08-18 | 23.09 | 23.10 | 23.08 | 23.08 | -0.043% | 96,036 | -1.127% |
| 2026-08-17 | 23.06 | 23.09 | 23.06 | 23.09 | +0.130% | 106,278 | -1.169% |
| 2026-08-14 | 23.05 | 23.08 | 23.04 | 23.06 | -0.087% | 102,875 | -1.041% |
| 2026-08-13 | 23.07 | 23.11 | 23.06 | 23.08 | +0.174% | 126,562 | -1.127% |
| 2026-08-12 | 23.04 | 23.06 | 23.03 | 23.04 | +0.043% | 132,914 | -0.955% |
| 2026-08-11 | 23.02 | 23.04 | 23.01 | 23.03 | +0.065% | 138,310 | -0.912% |
| 2026-08-10 | 22.99 | 23.02 | 22.98 | 23.02 | +0.065% | 82,391 | -0.847% |
| 2026-08-07 | 23.01 | 23.02 | 22.99 | 23.00 | -0.022% | 202,605 | -0.783% |
| 2026-08-06 | 23.00 | 23.01 | 22.99 | 23.00 | +0.109% | 109,686 | -0.804% |
| 2026-08-05 | 22.98 | 23.00 | 22.96 | 22.98 | +0.065% | 116,987 | -0.696% |
| 2026-08-04 | 22.95 | 22.98 | 22.95 | 22.96 | +0.131% | 100,844 | -0.631% |
| 2026-08-03 | 22.92 | 22.94 | 22.91 | 22.93 | -0.542% | 128,796 | -0.501% |
| 2026-07-31 | 23.04 | 23.06 | 23.03 | 23.06 | +0.087% | 155,802 | -1.041% |
| 2026-07-30 | 23.06 | 23.07 | 23.01 | 23.04 | 0.000% | 179,668 | -0.955% |
| 2026-07-29 | 23.04 | 23.06 | 23.01 | 23.04 | 0.000% | 176,432 | -0.955% |
| 2026-07-28 | 23.03 | 23.04 | 23.01 | 23.04 | +0.109% | 222,317 | -0.955% |
| 2026-07-27 | 23.03 | 23.04 | 22.99 | 23.02 | -0.065% | 170,349 | -0.847% |
| 2026-07-24 | 23.01 | 23.03 | 23.00 | 23.03 | 0.000% | 115,975 | -0.912% |
| 2026-07-23 | 23.05 | 23.05 | 22.98 | 23.03 | -0.087% | 284,327 | -0.912% |
| 2026-07-22 | 23.04 | 23.05 | 23.02 | 23.05 | 0.000% | 82,554 | -0.998% |
| 2026-07-21 | 23.03 | 23.06 | 23.01 | 23.05 | +0.043% | 183,493 | -0.998% |
| 2026-07-20 | 23.00 | 23.07 | 22.99 | 23.04 | +0.305% | 453,392 | -0.955% |
| 2026-07-17 | 22.91 | 22.98 | 22.91 | 22.97 | +0.306% | 439,399 | -0.653% |
| 2026-07-16 | 22.92 | 22.92 | 22.90 | 22.90 | +0.044% | 112,911 | -0.349% |
| 2026-07-15 | 22.90 | 22.91 | 22.89 | 22.89 | 0.000% | 137,872 | -0.306% |
| 2026-07-14 | 22.90 | 22.90 | 22.88 | 22.89 | -0.044% | 132,588 | -0.306% |
| 2026-07-13 | 22.88 | 22.91 | 22.87 | 22.90 | +0.219% | 267,541 | -0.349% |
| 2026-07-10 | 22.87 | 22.89 | 22.85 | 22.85 | -0.044% | 210,366 | -0.131% |
| 2026-07-09 | 22.86 | 22.87 | 22.84 | 22.86 | +0.044% | 235,986 | -0.175% |
| 2026-07-08 | 22.86 | 22.87 | 22.84 | 22.85 | +0.044% | 162,997 | -0.131% |
| 2026-07-07 | 22.85 | 22.87 | 22.82 | 22.84 | -0.087% | 152,338 | -0.088% |
| 2026-07-06 | 22.89 | 22.94 | 22.85 | 22.86 | -0.087% | 1,990,363 | -0.175% |
| 2026-07-02 | 22.89 | 22.91 | 22.86 | 22.88 | +0.044% | 139,878 | -0.262% |
| 2026-07-01 | 22.84 | 22.88 | 22.83 | 22.87 | -0.218% | 97,873 | -0.219% |
| 2026-06-30 | 22.90 | 22.94 | 22.89 | 22.92 | +0.175% | 205,014 | -0.436% |
| 2026-06-29 | 22.84 | 22.89 | 22.83 | 22.88 | +0.219% | 210,008 | -0.262% |
| 2026-06-26 | 22.84 | 22.86 | 22.81 | 22.83 | -0.131% | 102,999 | -0.044% |
| 2026-06-25 | 22.89 | 22.91 | 22.85 | 22.86 | 0.000% | 104,320 | -0.175% |
| 2026-06-24 | 22.87 | 22.89 | 22.85 | 22.86 | -0.044% | 87,932 | -0.175% |
| 2026-06-23 | 22.85 | 22.87 | 22.83 | 22.87 | -0.131% | 151,697 | -0.219% |
| 2026-06-22 | 22.93 | 22.94 | 22.88 | 22.90 | 0.000% | 161,916 | -0.349% |
| 2026-06-18 | 22.89 | 22.91 | 22.88 | 22.90 | +0.131% | 100,578 | -0.349% |
| 2026-06-17 | 22.88 | 22.90 | 22.86 | 22.87 | -0.109% | 119,579 | -0.219% |
| 2026-06-16 | 22.90 | 22.91 | 22.89 | 22.89 | +0.087% | 106,277 | -0.328% |
| 2026-06-15 | 22.86 | 22.88 | 22.85 | 22.88 | +0.241% | 125,115 | -0.240% |
| 2026-06-12 | 22.84 | 22.85 | 22.82 | 22.82 | 0.000% | 172,226 | 0.000% |
| 2026-06-11 | 22.81 | 22.84 | 22.81 | 22.82 | -0.088% | 151,590 | 0.000% |
| 2026-06-10 | 22.84 | 22.85 | 22.83 | 22.84 | -0.262% | 95,818 | -0.088% |
| 2026-06-09 | 22.90 | 22.91 | 22.87 | 22.90 | +0.044% | 158,833 | -0.349% |
| 2026-06-08 | 22.86 | 22.89 | 22.86 | 22.89 | +0.044% | 140,361 | -0.306% |
| 2026-06-05 | 22.91 | 22.91 | 22.87 | 22.88 | 0.000% | 96,333 | -0.262% |
| 2026-06-04 | 22.89 | 22.92 | 22.88 | 22.88 | -0.175% | 107,710 | -0.262% |
| 2026-06-03 | 22.91 | 22.92 | 22.90 | 22.92 | 0.000% | 127,038 | -0.436% |
| 2026-06-02 | 22.90 | 22.93 | 22.89 | 22.92 | +0.044% | 155,943 | -0.436% |
| 2026-06-01 | 22.86 | 22.91 | 22.86 | 22.91 | -0.391% | 118,380 | -0.393% |
| 2026-05-29 | 23.01 | 23.03 | 23.00 | 23.00 | -0.022% | 191,797 | -0.783% |
| 2026-05-28 | 23.00 | 23.01 | 23.00 | 23.00 | -0.065% | 132,695 | -0.804% |
| 2026-05-27 | 22.98 | 23.02 | 22.98 | 23.02 | +0.174% | 111,973 | -0.869% |
| 2026-05-26 | 23.07 | 23.09 | 22.95 | 22.98 | -0.390% | 407,287 | -0.696% |
| 2026-05-22 | 23.08 | 23.09 | 23.07 | 23.07 | -0.043% | 148,486 | -1.084% |
| 2026-05-21 | 23.07 | 23.10 | 23.06 | 23.08 | -0.043% | 103,336 | -1.127% |
| 2026-05-20 | 23.07 | 23.10 | 23.04 | 23.09 | +0.108% | 88,698 | -1.169% |
| 2026-05-19 | 23.07 | 23.07 | 23.05 | 23.07 | +0.022% | 188,473 | -1.062% |
| 2026-05-18 | 23.07 | 23.07 | 23.06 | 23.06 | -0.065% | 108,365 | -1.041% |
| 2026-05-15 | 23.11 | 23.11 | 23.05 | 23.07 | -0.108% | 158,233 | -1.105% |
| 2026-05-14 | 23.09 | 23.12 | 23.09 | 23.10 | -0.022% | 164,602 | -1.212% |
| 2026-05-13 | 23.06 | 23.14 | 23.05 | 23.11 | +0.173% | 336,963 | -1.233% |
| 2026-05-12 | 23.05 | 23.07 | 23.05 | 23.07 | +0.087% | 80,287 | -1.062% |
| 2026-05-11 | 23.05 | 23.06 | 23.04 | 23.05 | -0.022% | 97,321 | -0.976% |
| 2026-05-08 | 23.04 | 23.05 | 23.03 | 23.05 | +0.130% | 120,631 | -0.998% |
| 2026-05-07 | 23.05 | 23.06 | 22.98 | 23.02 | -0.043% | 256,981 | -0.869% |
| 2026-05-06 | 23.01 | 23.03 | 23.01 | 23.03 | +0.130% | 166,063 | -0.912% |
| 2026-05-05 | 23.00 | 23.01 | 22.99 | 23.00 | +0.087% | 178,652 | -0.783% |
| 2026-05-04 | 22.98 | 22.99 | 22.96 | 22.98 | -0.043% | 138,107 | -0.696% |
| 2026-05-01 | 23.00 | 23.00 | 22.97 | 22.99 | -0.734% | 124,424 | -0.739% |
| 2026-04-30 | 23.14 | 23.16 | 23.13 | 23.16 | 0.000% | 88,618 | -1.468% |
| 2026-04-29 | 23.16 | 23.16 | 23.13 | 23.16 | 0.000% | 247,500 | -1.468% |
| 2026-04-28 | 23.15 | 23.16 | 23.12 | 23.16 | -0.043% | 193,231 | -1.468% |
| 2026-04-27 | 23.18 | 23.18 | 23.11 | 23.17 | -0.043% | 222,453 | -1.511% |
| 2026-04-24 | 23.15 | 23.18 | 23.13 | 23.18 | +0.130% | 167,516 | -1.553% |
| 2026-04-23 | 23.17 | 23.17 | 23.09 | 23.15 | 0.000% | 194,333 | -1.425% |
| 2026-04-22 | 23.15 | 23.17 | 23.15 | 23.15 | +0.086% | 140,452 | -1.425% |
| 2026-04-21 | 23.12 | 23.16 | 23.12 | 23.13 | -0.043% | 447,871 | -1.340% |
| 2026-04-20 | 23.02 | 23.14 | 23.02 | 23.14 | +0.434% | 326,232 | -1.383% |
| 2026-04-17 | 22.99 | 23.05 | 22.99 | 23.04 | +0.174% | 189,163 | -0.955% |
| 2026-04-16 | 22.99 | 23.00 | 22.96 | 23.00 | +0.131% | 135,170 | -0.783% |
| 2026-04-15 | 22.95 | 22.97 | 22.94 | 22.97 | +0.087% | 137,561 | -0.653% |
| 2026-04-14 | 22.93 | 22.97 | 22.93 | 22.95 | +0.087% | 89,348 | -0.566% |
| 2026-04-13 | 22.95 | 22.95 | 22.89 | 22.93 | -0.087% | 326,019 | -0.480% |
| 2026-04-10 | 23.00 | 23.00 | 22.94 | 22.95 | -0.239% | 138,466 | -0.566% |
| 2026-04-09 | 23.02 | 23.02 | 22.96 | 23.00 | -0.022% | 147,815 | -0.804% |
| 2026-04-08 | 22.97 | 23.01 | 22.97 | 23.01 | +0.218% | 175,448 | -0.826% |
| 2026-04-07 | 22.91 | 22.98 | 22.89 | 22.96 | +0.109% | 208,740 | -0.610% |
| 2026-04-06 | 22.86 | 22.95 | 22.84 | 22.93 | +0.460% | 1,446,221 | -0.501% |
| 2026-04-02 | 22.83 | 22.90 | 22.81 | 22.83 | -0.175% | 342,468 | -0.044% |
| 2026-04-01 | 22.89 | 22.89 | 22.86 | 22.87 | -0.565% | 127,898 | -0.219% |
| 2026-03-31 | 22.95 | 23.04 | 22.94 | 23.00 | +0.349% | 384,258 | -0.783% |
| 2026-03-30 | 22.87 | 22.96 | 22.86 | 22.92 | +0.131% | 384,921 | -0.436% |
| 2026-03-27 | 22.95 | 22.95 | 22.84 | 22.89 | -0.218% | 290,646 | -0.306% |
| 2026-03-26 | 22.96 | 22.96 | 22.89 | 22.94 | -0.044% | 246,333 | -0.523% |
| 2026-03-25 | 22.97 | 22.99 | 22.95 | 22.95 | +0.083% | 132,846 | -0.566% |
| 2026-03-24 | 22.95 | 22.98 | 22.93 | 22.93 | -0.126% | 208,332 | -0.484% |
| 2026-03-23 | 22.91 | 23.01 | 22.91 | 22.96 | +0.196% | 164,211 | -0.610% |
| 2026-03-20 | 22.93 | 22.94 | 22.90 | 22.91 | -0.131% | 281,898 | -0.415% |
| 2026-03-19 | 22.96 | 23.00 | 22.91 | 22.95 | -0.196% | 248,507 | -0.545% |
| 2026-03-18 | 23.02 | 23.03 | 22.99 | 22.99 | -0.087% | 213,748 | -0.739% |
| 2026-03-17 | 23.04 | 23.05 | 23.00 | 23.01 | +0.174% | 1,026,875 | -0.826% |
| 2026-03-16 | 22.95 | 23.00 | 22.95 | 22.97 | +0.174% | 1,688,881 | -0.653% |
| 2026-03-13 | 22.94 | 22.99 | 22.93 | 22.93 | -0.348% | 499,098 | -0.480% |
| 2026-03-12 | 22.95 | 23.05 | 22.95 | 23.01 | +0.131% | 2,122,309 | -0.826% |
| 2026-03-11 | 22.93 | 23.05 | 22.93 | 22.98 | +0.131% | 422,483 | -0.696% |
| 2026-03-10 | 22.91 | 22.96 | 22.88 | 22.95 | +0.328% | 173,999 | -0.566% |
| 2026-03-09 | 22.77 | 22.89 | 22.75 | 22.88 | +0.153% | 163,938 | -0.240% |
| 2026-03-06 | 22.80 | 22.84 | 22.75 | 22.84 | -0.087% | 612,148 | -0.088% |
| 2026-03-05 | 22.85 | 22.86 | 22.82 | 22.86 | +0.307% | 238,535 | -0.175% |
| 2026-03-04 | 22.74 | 22.80 | 22.72 | 22.79 | +0.752% | 638,745 | +0.132% |
| 2026-03-03 | 22.63 | 22.68 | 22.57 | 22.62 | -0.221% | 363,951 | +0.884% |
| 2026-03-02 | 22.59 | 22.70 | 22.59 | 22.67 | -0.439% | 328,812 | +0.662% |
| 2026-02-27 | 22.91 | 22.91 | 22.76 | 22.77 | -0.698% | 237,239 | +0.220% |
| 2026-02-26 | 22.92 | 22.93 | 22.88 | 22.93 | +0.131% | 950,812 | -0.480% |
| 2026-02-25 | 22.91 | 22.93 | 22.89 | 22.90 | -0.044% | 277,747 | -0.349% |
| 2026-02-24 | 22.97 | 22.98 | 22.88 | 22.91 | -0.305% | 1,706,322 | -0.393% |
| 2026-02-23 | 23.09 | 23.10 | 22.98 | 22.98 | -0.498% | 176,408 | -0.696% |
| 2026-02-20 | 23.11 | 23.13 | 23.09 | 23.09 | -0.065% | 113,152 | -1.191% |
| 2026-02-19 | 23.13 | 23.13 | 23.10 | 23.11 | 0.000% | 110,962 | -1.255% |
| 2026-02-18 | 23.12 | 23.13 | 23.09 | 23.11 | +0.173% | 228,950 | -1.255% |
| 2026-02-17 | 23.11 | 23.12 | 23.06 | 23.07 | -0.173% | 386,531 | -1.084% |
| 2026-02-13 | 23.12 | 23.13 | 23.09 | 23.11 | +0.043% | 128,754 | -1.255% |
| 2026-02-12 | 23.13 | 23.16 | 23.10 | 23.10 | -0.173% | 196,981 | -1.212% |
| 2026-02-11 | 23.16 | 23.16 | 23.12 | 23.14 | -0.043% | 91,516 | -1.383% |
| 2026-02-10 | 23.17 | 23.17 | 23.12 | 23.15 | +0.043% | 237,646 | -1.425% |
| 2026-02-09 | 23.13 | 23.16 | 23.13 | 23.14 | +0.108% | 119,633 | -1.383% |
| 2026-02-06 | 23.11 | 23.13 | 23.10 | 23.11 | +0.239% | 208,154 | -1.276% |
| 2026-02-05 | 23.10 | 23.12 | 23.06 | 23.06 | -0.432% | 159,479 | -1.041% |
| 2026-02-04 | 23.23 | 23.23 | 23.14 | 23.16 | -0.215% | 173,375 | -1.468% |
| 2026-02-03 | 23.33 | 23.33 | 23.20 | 23.21 | -0.472% | 396,651 | -1.680% |
| 2026-02-02 | 23.31 | 23.33 | 23.30 | 23.32 | -0.257% | 179,878 | -2.144% |
| 2026-01-30 | 23.41 | 23.41 | 23.32 | 23.38 | +0.043% | 135,080 | -2.395% |
| 2026-01-29 | 23.45 | 23.46 | 23.37 | 23.37 | -0.447% | 197,731 | -2.353% |
| 2026-01-28 | 23.51 | 23.51 | 23.47 | 23.48 | -0.106% | 141,092 | -2.790% |
| 2026-01-27 | 23.57 | 23.57 | 23.48 | 23.50 | -0.170% | 2,512,643 | -2.894% |
| 2026-01-26 | 23.55 | 23.57 | 23.54 | 23.54 | -0.296% | 1,064,043 | -3.059% |
| 2026-01-23 | 23.50 | 23.62 | 23.49 | 23.61 | +0.554% | 4,046,565 | -3.346% |
| 2026-01-22 | 23.50 | 23.50 | 23.48 | 23.48 | +0.043% | 142,396 | -2.811% |
| 2026-01-21 | 23.50 | 23.51 | 23.47 | 23.47 | 0.000% | 213,365 | -2.769% |
| 2026-01-20 | 23.50 | 23.50 | 23.47 | 23.47 | -0.106% | 253,477 | -2.769% |
| 2026-01-16 | 23.51 | 23.51 | 23.48 | 23.50 | +0.107% | 112,478 | -2.873% |
| 2026-01-15 | 23.51 | 23.51 | 23.47 | 23.47 | -0.128% | 494,744 | -2.769% |
| 2026-01-14 | 23.49 | 23.51 | 23.49 | 23.50 | 0.000% | 198,994 | -2.894% |
| 2026-01-13 | 23.50 | 23.51 | 23.50 | 23.50 | +0.043% | 154,990 | -2.894% |
| 2026-01-12 | 23.49 | 23.51 | 23.49 | 23.49 | -0.085% | 160,452 | -2.852% |
| 2026-01-09 | 23.50 | 23.51 | 23.49 | 23.51 | +0.128% | 369,921 | -2.935% |
| 2026-01-08 | 23.47 | 23.49 | 23.47 | 23.48 | 0.000% | 244,502 | -2.811% |
| 2026-01-07 | 23.50 | 23.51 | 23.48 | 23.48 | -0.085% | 262,642 | -2.811% |
| 2026-01-06 | 23.47 | 23.52 | 23.47 | 23.50 | +0.085% | 595,528 | -2.894% |
| 2026-01-05 | 23.45 | 23.48 | 23.45 | 23.48 | +0.213% | 205,595 | -2.811% |
| 2026-01-02 | 23.45 | 23.45 | 23.42 | 23.43 | +0.043% | 88,607 | -2.604% |
| 2025-12-31 | 23.50 | 23.50 | 23.41 | 23.42 | -0.256% | 687,783 | -2.562% |
| 2025-12-30 | 23.48 | 23.50 | 23.47 | 23.48 | +0.043% | 406,009 | -2.811% |
| 2025-12-29 | 23.46 | 23.49 | 23.46 | 23.47 | +0.021% | 309,561 | -2.769% |
| 2025-12-26 | 23.45 | 23.48 | 23.45 | 23.46 | -0.191% | 174,823 | -2.749% |
| 2025-12-24 | 23.52 | 23.54 | 23.48 | 23.51 | +0.043% | 146,496 | -2.935% |
| 2025-12-23 | 23.48 | 23.50 | 23.47 | 23.50 | +0.085% | 172,278 | -2.894% |
| 2025-12-22 | 23.49 | 23.49 | 23.47 | 23.48 | -0.128% | 296,217 | -2.811% |
| 2025-12-19 | 23.52 | 23.53 | 23.51 | 23.51 | -0.802% | 254,788 | -2.935% |
| 2025-12-18 | 23.73 | 23.73 | 23.69 | 23.70 | +0.042% | 200,609 | -3.713% |
| 2025-12-17 | 23.71 | 23.71 | 23.68 | 23.69 | -0.042% | 98,439 | -3.672% |
| 2025-12-16 | 23.71 | 23.72 | 23.69 | 23.70 | +0.042% | 156,122 | -3.713% |
| 2025-12-15 | 23.71 | 23.71 | 23.69 | 23.69 | 0.000% | 149,813 | -3.672% |
| 2025-12-12 | 23.72 | 23.72 | 23.68 | 23.69 | -0.126% | 183,625 | -3.672% |
| 2025-12-11 | 23.70 | 23.73 | 23.70 | 23.72 | -0.042% | 180,076 | -3.794% |
| 2025-12-10 | 23.71 | 23.74 | 23.70 | 23.73 | +0.169% | 208,106 | -3.835% |
| 2025-12-09 | 23.69 | 23.71 | 23.68 | 23.69 | -0.042% | 300,528 | -3.672% |
| 2025-12-08 | 23.69 | 23.70 | 23.68 | 23.70 | +0.042% | 126,354 | -3.713% |
| 2025-12-05 | 23.68 | 23.70 | 23.67 | 23.69 | +0.106% | 157,919 | -3.672% |
| 2025-12-04 | 23.68 | 23.68 | 23.65 | 23.66 | +0.042% | 227,253 | -3.571% |
| 2025-12-03 | 23.64 | 23.67 | 23.63 | 23.66 | +0.063% | 423,021 | -3.530% |
| 2025-12-02 | 23.64 | 23.64 | 23.62 | 23.64 | +0.085% | 215,355 | -3.469% |
| 2025-12-01 | 23.68 | 23.69 | 23.61 | 23.62 | -0.673% | 1,340,613 | -3.387% |
| 2025-11-28 | 23.76 | 23.78 | 23.76 | 23.78 | +0.084% | 54,099 | -4.037% |
| 2025-11-26 | 23.74 | 23.76 | 23.73 | 23.76 | +0.126% | 132,892 | -3.956% |
| 2025-11-25 | 23.72 | 23.73 | 23.71 | 23.73 | +0.127% | 159,402 | -3.835% |
| 2025-11-24 | 23.70 | 23.72 | 23.69 | 23.70 | +0.254% | 321,094 | -3.713% |
| 2025-11-21 | 23.65 | 23.66 | 23.62 | 23.64 | +0.042% | 259,545 | -3.469% |
| 2025-11-20 | 23.69 | 23.69 | 23.63 | 23.63 | -0.379% | 231,374 | -3.428% |
| 2025-11-19 | 23.71 | 23.73 | 23.71 | 23.72 | +0.042% | 215,763 | -3.794% |
| 2025-11-18 | 23.71 | 23.72 | 23.70 | 23.71 | -0.042% | 145,725 | -3.754% |
| 2025-11-17 | 23.73 | 23.75 | 23.72 | 23.72 | -0.126% | 1,287,381 | -3.794% |
| 2025-11-14 | 23.72 | 23.75 | 23.72 | 23.75 | -0.042% | 167,722 | -3.916% |
| 2025-11-13 | 23.77 | 23.78 | 23.73 | 23.76 | +0.021% | 2,025,039 | -3.956% |
| 2025-11-12 | 23.77 | 23.77 | 23.75 | 23.75 | -0.021% | 218,969 | -3.936% |
| 2025-11-11 | 23.78 | 23.78 | 23.76 | 23.76 | 0.000% | 115,150 | -3.956% |
| 2025-11-10 | 23.75 | 23.76 | 23.73 | 23.76 | -0.042% | 140,237 | -3.956% |
| 2025-11-07 | 23.73 | 23.77 | 23.70 | 23.77 | +0.211% | 240,144 | -3.997% |
| 2025-11-06 | 23.70 | 23.72 | 23.68 | 23.72 | -0.021% | 318,584 | -3.794% |
| 2025-11-05 | 23.72 | 23.74 | 23.71 | 23.73 | +0.063% | 222,319 | -3.815% |
| 2025-11-04 | 23.72 | 23.72 | 23.70 | 23.71 | -0.084% | 535,127 | -3.754% |
| 2025-11-03 | 23.72 | 23.74 | 23.70 | 23.73 | -0.566% | 431,000 | -3.835% |
| 2025-10-31 | 23.88 | 23.89 | 23.85 | 23.86 | +0.063% | 2,470,775 | -4.379% |
| 2025-10-30 | 23.84 | 23.86 | 23.84 | 23.85 | 0.000% | 401,561 | -4.319% |
| 2025-10-29 | 23.85 | 23.85 | 23.82 | 23.85 | +0.126% | 169,216 | -4.319% |
| 2025-10-28 | 23.84 | 23.84 | 23.79 | 23.82 | 0.000% | 431,908 | -4.198% |
| 2025-10-27 | 23.80 | 23.84 | 23.80 | 23.82 | +0.337% | 205,430 | -4.198% |
| 2025-10-24 | 23.75 | 23.77 | 23.73 | 23.74 | -0.210% | 229,530 | -3.875% |
| 2025-10-23 | 23.79 | 23.80 | 23.77 | 23.79 | 0.000% | 437,464 | -4.077% |
| 2025-10-22 | 23.76 | 23.79 | 23.76 | 23.79 | +0.147% | 136,460 | -4.077% |
| 2025-10-21 | 23.77 | 23.77 | 23.75 | 23.75 | -0.105% | 282,621 | -3.936% |
| 2025-10-20 | 23.75 | 23.78 | 23.75 | 23.78 | +0.253% | 115,631 | -4.037% |
| 2025-10-17 | 23.72 | 23.73 | 23.71 | 23.72 | 0.000% | 182,251 | -3.794% |
| 2025-10-16 | 23.75 | 23.76 | 23.70 | 23.72 | +0.106% | 316,949 | -3.794% |
| 2025-10-15 | 23.70 | 23.73 | 23.68 | 23.70 | +0.148% | 442,008 | -3.693% |
| 2025-10-14 | 23.65 | 23.69 | 23.65 | 23.66 | -0.042% | 1,378,198 | -3.550% |
| 2025-10-13 | 23.67 | 23.69 | 23.65 | 23.67 | -0.169% | 237,032 | -3.591% |
| 2025-10-10 | 23.79 | 23.79 | 23.67 | 23.71 | -0.168% | 368,866 | -3.754% |
| 2025-10-09 | 23.78 | 23.79 | 23.74 | 23.75 | -0.252% | 800,059 | -3.916% |
| 2025-10-08 | 23.81 | 23.82 | 23.78 | 23.81 | 0.000% | 1,973,650 | -4.158% |
| 2025-10-07 | 23.82 | 23.83 | 23.80 | 23.81 | -0.042% | 318,591 | -4.158% |
| 2025-10-06 | 23.83 | 23.84 | 23.81 | 23.82 | +0.126% | 436,178 | -4.198% |
| 2025-10-03 | 23.90 | 23.93 | 23.78 | 23.79 | -0.502% | 2,656,181 | -4.077% |
| 2025-10-02 | 23.91 | 23.94 | 23.89 | 23.91 | +0.042% | 343,475 | -4.559% |
| 2025-10-01 | 23.89 | 23.90 | 23.87 | 23.90 | -0.500% | 145,498 | -4.519% |
| 2025-09-30 | 24.02 | 24.05 | 24.00 | 24.02 | -0.083% | 354,503 | -4.996% |
| 2025-09-29 | 24.07 | 24.07 | 24.01 | 24.04 | -0.021% | 344,700 | -5.075% |
| 2025-09-26 | 24.04 | 24.05 | 24.03 | 24.05 | +0.021% | 127,595 | -5.095% |
| 2025-09-25 | 24.05 | 24.05 | 24.03 | 24.04 | -0.125% | 144,646 | -5.075% |
| 2025-09-24 | 24.08 | 24.08 | 24.05 | 24.07 | -0.124% | 183,131 | -5.193% |
| 2025-09-23 | 24.10 | 24.11 | 24.09 | 24.10 | +0.042% | 114,422 | -5.311% |
| 2025-09-22 | 24.12 | 24.14 | 24.09 | 24.09 | -0.207% | 194,837 | -5.272% |
| 2025-09-19 | 24.15 | 24.15 | 24.13 | 24.14 | -0.145% | 206,878 | -5.468% |
| 2025-09-18 | 24.17 | 24.19 | 24.16 | 24.18 | -0.062% | 229,129 | -5.605% |
| 2025-09-17 | 24.17 | 24.19 | 24.17 | 24.19 | +0.062% | 113,221 | -5.663% |
| 2025-09-16 | 24.18 | 24.18 | 24.16 | 24.18 | -0.021% | 133,190 | -5.605% |
| 2025-09-15 | 24.18 | 24.19 | 24.17 | 24.18 | +0.041% | 428,253 | -5.624% |
| 2025-09-12 | 24.17 | 24.18 | 24.15 | 24.17 | +0.021% | 145,253 | -5.585% |
| 2025-09-11 | 24.17 | 24.18 | 24.16 | 24.16 | -0.041% | 172,040 | -5.566% |
| 2025-09-10 | 24.18 | 24.18 | 24.17 | 24.18 | +0.021% | 133,329 | -5.605% |
| 2025-09-09 | 24.16 | 24.17 | 24.15 | 24.17 | +0.021% | 234,545 | -5.585% |
| 2025-09-08 | 24.16 | 24.17 | 24.15 | 24.16 | +0.124% | 294,569 | -5.566% |
| 2025-09-05 | 24.13 | 24.15 | 24.13 | 24.14 | +0.021% | 169,899 | -5.449% |
| 2025-09-04 | 24.13 | 24.15 | 24.12 | 24.13 | +0.041% | 340,682 | -5.429% |
| 2025-09-03 | 24.11 | 24.13 | 24.10 | 24.12 | -0.041% | 272,146 | -5.390% |
| 2025-09-02 | 24.08 | 24.13 | 24.07 | 24.13 | -0.248% | 268,000 | -5.429% |
| 2025-08-29 | 24.20 | 24.21 | 24.16 | 24.19 | -0.083% | 332,894 | -5.663% |
| 2025-08-28 | 24.22 | 24.22 | 24.20 | 24.21 | +0.021% | 180,381 | -5.741% |
| 2025-08-27 | 24.18 | 24.21 | 24.18 | 24.20 | -0.021% | 154,117 | -5.722% |
| 2025-08-26 | 24.17 | 24.21 | 24.16 | 24.21 | +0.083% | 131,619 | -5.741% |
| 2025-08-25 | 24.17 | 24.19 | 24.16 | 24.19 | +0.083% | 111,583 | -5.663% |
| 2025-08-22 | 24.15 | 24.18 | 24.15 | 24.17 | +0.249% | 244,938 | -5.585% |
| 2025-08-21 | 24.11 | 24.13 | 24.11 | 24.11 | -0.166% | 168,769 | -5.350% |
| 2025-08-20 | 24.13 | 24.15 | 24.11 | 24.15 | +0.083% | 183,142 | -5.507% |
| 2025-08-19 | 24.11 | 24.18 | 24.10 | 24.13 | -0.083% | 125,496 | -5.429% |
| 2025-08-18 | 24.11 | 24.15 | 24.11 | 24.15 | +0.166% | 215,006 | -5.507% |
| 2025-08-15 | 24.16 | 24.16 | 24.10 | 24.11 | -0.207% | 549,403 | -5.350% |
| 2025-08-14 | 24.14 | 24.16 | 24.14 | 24.16 | +0.083% | 95,331 | -5.546% |
| 2025-08-13 | 24.15 | 24.17 | 24.11 | 24.14 | -0.062% | 414,749 | -5.468% |
| 2025-08-12 | 24.16 | 24.16 | 24.15 | 24.16 | +0.041% | 158,625 | -5.527% |
| 2025-08-11 | 24.16 | 24.17 | 24.14 | 24.14 | -0.041% | 165,005 | -5.488% |
| 2025-08-08 | 24.12 | 24.16 | 24.08 | 24.16 | +0.124% | 247,290 | -5.527% |
| 2025-08-07 | 24.12 | 24.13 | 24.12 | 24.13 | -0.021% | 138,246 | -5.409% |
| 2025-08-06 | 24.10 | 24.15 | 24.09 | 24.13 | +0.145% | 128,365 | -5.429% |
| 2025-08-05 | 24.11 | 24.11 | 24.05 | 24.09 | -0.062% | 264,984 | -5.292% |
| 2025-08-04 | 24.10 | 24.12 | 24.09 | 24.11 | +0.083% | 150,461 | -5.350% |
| 2025-08-01 | 24.14 | 24.14 | 24.08 | 24.09 | -0.783% | 188,550 | -5.272% |
| 2025-07-31 | 24.27 | 24.28 | 24.26 | 24.28 | 0.000% | 140,842 | -6.013% |
| 2025-07-30 | 24.27 | 24.28 | 24.26 | 24.28 | +0.082% | 78,181 | -6.013% |
| 2025-07-29 | 24.28 | 24.28 | 24.26 | 24.26 | -0.041% | 102,778 | -5.936% |
| 2025-07-28 | 24.27 | 24.27 | 24.25 | 24.27 | +0.041% | 140,816 | -5.974% |
| 2025-07-25 | 24.27 | 24.28 | 24.26 | 24.26 | -0.041% | 156,604 | -5.936% |
| 2025-07-24 | 24.27 | 24.27 | 24.26 | 24.27 | 0.000% | 85,038 | -5.974% |
| 2025-07-23 | 24.27 | 24.27 | 24.25 | 24.27 | -0.041% | 157,523 | -5.974% |
| 2025-07-22 | 24.26 | 24.29 | 24.25 | 24.28 | +0.082% | 2,810,409 | -6.013% |
| 2025-07-21 | 24.26 | 24.26 | 24.25 | 24.26 | +0.083% | 155,467 | -5.936% |
| 2025-07-18 | 24.25 | 24.26 | 24.24 | 24.24 | -0.041% | 277,718 | -5.858% |
| 2025-07-17 | 24.26 | 24.26 | 24.24 | 24.25 | -0.041% | 236,073 | -5.897% |
| 2025-07-16 | 24.25 | 24.26 | 24.23 | 24.26 | +0.041% | 214,831 | -5.936% |
| 2025-07-15 | 24.22 | 24.25 | 24.22 | 24.25 | +0.124% | 172,273 | -5.897% |
| 2025-07-14 | 24.23 | 24.23 | 24.21 | 24.22 | +0.021% | 182,287 | -5.780% |
| 2025-07-11 | 24.20 | 24.22 | 24.20 | 24.21 | +0.021% | 113,778 | -5.761% |
| 2025-07-10 | 24.20 | 24.22 | 24.19 | 24.21 | +0.041% | 151,581 | -5.741% |
| 2025-07-09 | 24.19 | 24.20 | 24.18 | 24.20 | +0.124% | 139,074 | -5.702% |
| 2025-07-08 | 24.17 | 24.18 | 24.15 | 24.17 | -0.041% | 136,128 | -5.585% |
| 2025-07-07 | 24.16 | 24.18 | 24.15 | 24.18 | +0.083% | 246,888 | -5.624% |
| 2025-07-03 | 24.17 | 24.18 | 24.14 | 24.16 | +0.124% | 1,583,254 | -5.546% |
| 2025-07-02 | 24.12 | 24.15 | 24.11 | 24.13 | +0.062% | 123,887 | -5.429% |
| 2025-07-01 | 24.08 | 24.12 | 24.07 | 24.11 | -0.475% | 119,282 | -5.370% |
| 2025-06-30 | 24.22 | 24.23 | 24.21 | 24.23 | +0.145% | 247,130 | -5.819% |
| 2025-06-27 | 24.19 | 24.20 | 24.18 | 24.20 | +0.062% | 92,902 | -5.683% |
| 2025-06-26 | 24.16 | 24.20 | 24.16 | 24.18 | +0.103% | 103,315 | -5.624% |
| 2025-06-25 | 24.14 | 24.16 | 24.14 | 24.16 | +0.145% | 104,117 | -5.527% |
| 2025-06-24 | 24.12 | 24.14 | 24.11 | 24.12 | +0.062% | 139,073 | -5.390% |
| 2025-06-23 | 24.09 | 24.11 | 24.09 | 24.11 | +0.083% | 82,517 | -5.331% |
| 2025-06-20 | 24.08 | 24.09 | 24.08 | 24.09 | +0.021% | 105,785 | -5.252% |
| 2025-06-18 | 24.07 | 24.09 | 24.06 | 24.08 | 0.000% | 95,038 | -5.233% |
| 2025-06-17 | 24.07 | 24.08 | 24.05 | 24.08 | +0.042% | 218,026 | -5.233% |
| 2025-06-16 | 24.07 | 24.08 | 24.06 | 24.07 | +0.021% | 138,581 | -5.193% |
| 2025-06-13 | 24.06 | 24.09 | 24.05 | 24.07 | -0.104% | 361,454 | -5.173% |
| 2025-06-12 | 24.10 | 24.10 | 24.09 | 24.09 | -0.062% | 142,606 | -5.272% |
| 2025-06-11 | 24.10 | 24.11 | 24.09 | 24.11 | +0.042% | 168,924 | -5.331% |
| 2025-06-10 | 24.10 | 24.10 | 24.09 | 24.09 | -0.062% | 94,509 | -5.292% |
| 2025-06-09 | 24.12 | 24.12 | 24.10 | 24.11 | +0.104% | 126,574 | -5.350% |
| 2025-06-06 | 24.09 | 24.10 | 24.08 | 24.09 | +0.042% | 120,426 | -5.252% |
| 2025-06-05 | 24.10 | 24.10 | 24.07 | 24.07 | +0.021% | 133,355 | -5.213% |
| 2025-06-04 | 24.09 | 24.10 | 24.06 | 24.07 | -0.124% | 585,329 | -5.193% |
| 2025-06-03 | 24.08 | 24.10 | 24.07 | 24.10 | 0.000% | 209,667 | -5.311% |
| 2025-06-02 | 24.08 | 24.10 | 24.07 | 24.10 | -0.475% | 202,415 | -5.311% |
| 2025-05-30 | 24.21 | 24.21 | 24.20 | 24.21 | +0.103% | 140,773 | -5.761% |
| 2025-05-29 | 24.19 | 24.19 | 24.18 | 24.19 | +0.166% | 235,601 | -5.663% |
| 2025-05-28 | 24.18 | 24.18 | 24.15 | 24.15 | -0.041% | 99,784 | -5.507% |
| 2025-05-27 | 24.17 | 24.17 | 24.15 | 24.16 | +0.083% | 236,881 | -5.546% |
| 2025-05-23 | 24.13 | 24.14 | 24.13 | 24.14 | -0.062% | 108,290 | -5.468% |
| 2025-05-22 | 24.14 | 24.16 | 24.14 | 24.16 | +0.062% | 84,927 | -5.527% |
| 2025-05-21 | 24.14 | 24.17 | 24.12 | 24.14 | -0.083% | 171,326 | -5.468% |
| 2025-05-20 | 24.15 | 24.16 | 24.12 | 24.16 | 0.000% | 99,641 | -5.546% |
| 2025-05-19 | 24.11 | 24.17 | 24.11 | 24.16 | +0.021% | 111,383 | -5.546% |
| 2025-05-16 | 24.15 | 24.16 | 24.13 | 24.16 | +0.104% | 150,610 | -5.527% |
| 2025-05-15 | 24.12 | 24.13 | 24.10 | 24.13 | +0.083% | 213,634 | -5.429% |
| 2025-05-14 | 24.12 | 24.12 | 24.08 | 24.11 | +0.041% | 151,787 | -5.350% |
| 2025-05-13 | 24.06 | 24.10 | 24.05 | 24.10 | +0.291% | 193,376 | -5.311% |
| 2025-05-12 | 24.00 | 24.04 | 23.99 | 24.03 | +0.376% | 254,395 | -5.035% |
| 2025-05-09 | 23.93 | 23.94 | 23.91 | 23.94 | +0.146% | 248,722 | -4.678% |
| 2025-05-08 | 23.89 | 23.92 | 23.87 | 23.91 | +0.189% | 156,658 | -4.539% |
| 2025-05-07 | 23.85 | 23.89 | 23.83 | 23.86 | +0.042% | 178,565 | -4.359% |
| 2025-05-06 | 23.89 | 23.91 | 23.83 | 23.85 | -0.209% | 153,635 | -4.319% |
| 2025-05-05 | 23.89 | 23.90 | 23.87 | 23.90 | 0.000% | 142,817 | -4.519% |
| 2025-05-02 | 23.89 | 23.90 | 23.81 | 23.90 | +0.420% | 421,470 | -4.519% |
| 2025-05-01 | 23.89 | 23.89 | 23.80 | 23.80 | -0.668% | 198,089 | -4.118% |
| 2025-04-30 | 23.93 | 23.99 | 23.91 | 23.96 | -0.125% | 504,380 | -4.758% |
| 2025-04-29 | 23.96 | 23.99 | 23.95 | 23.99 | +0.167% | 126,932 | -4.877% |
| 2025-04-28 | 23.97 | 23.97 | 23.92 | 23.95 | 0.000% | 183,115 | -4.718% |
| 2025-04-25 | 23.93 | 23.96 | 23.89 | 23.95 | +0.104% | 216,361 | -4.718% |
| 2025-04-24 | 23.81 | 23.97 | 23.80 | 23.93 | +0.779% | 1,155,026 | -4.619% |
| 2025-04-23 | 23.78 | 23.83 | 23.72 | 23.74 | +0.253% | 430,605 | -3.875% |
| 2025-04-22 | 23.66 | 23.68 | 23.61 | 23.68 | +0.339% | 283,497 | -3.632% |
| 2025-04-21 | 23.61 | 23.67 | 23.53 | 23.60 | 0.000% | 549,786 | -3.305% |
| 2025-04-17 | 23.58 | 23.61 | 23.57 | 23.60 | +0.340% | 300,748 | -3.305% |
| 2025-04-16 | 23.55 | 23.63 | 23.52 | 23.52 | -0.381% | 248,542 | -2.976% |
| 2025-04-15 | 23.55 | 23.65 | 23.55 | 23.61 | 0.000% | 274,682 | -3.346% |