FLHY
Franklin High Yield Corporate ETF
stockBATSETF
Market OpenOct 5, 2026 12:42:03 PM EDT
23.29USD-0.043%(-0.01)332,674
23.29Bid23.30Ask0.01SpreadFLHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.32 | 23.33 | 23.29 | 23.29 | -0.043% | 332,674 | 0.000% |
| 2026-10-02 | 23.38 | 23.40 | 23.27 | 23.30 | +0.172% | 415,671 | -0.043% |
| 2026-10-01 | 23.24 | 23.29 | 23.14 | 23.26 | -0.620% | 533,476 | +0.129% |
| 2026-09-30 | 23.49 | 23.49 | 23.39 | 23.41 | -0.085% | 294,963 | -0.491% |
| 2026-09-29 | 23.50 | 23.51 | 23.36 | 23.43 | -0.149% | 167,380 | -0.576% |
| 2026-09-28 | 23.50 | 23.51 | 23.43 | 23.46 | -0.446% | 936,242 | -0.725% |
| 2026-09-25 | 23.61 | 23.62 | 23.53 | 23.57 | -0.233% | 300,856 | -1.167% |
| 2026-09-24 | 23.65 | 23.69 | 23.60 | 23.62 | -0.338% | 219,580 | -1.397% |
| 2026-09-23 | 23.83 | 23.83 | 23.67 | 23.70 | -0.712% | 231,906 | -1.730% |
| 2026-09-22 | 23.88 | 23.89 | 23.84 | 23.87 | +0.042% | 149,208 | -2.430% |
| 2026-09-21 | 23.89 | 23.89 | 23.86 | 23.86 | +0.126% | 271,682 | -2.389% |
| 2026-09-18 | 23.85 | 23.85 | 23.81 | 23.83 | -0.251% | 718,528 | -2.266% |
| 2026-09-17 | 23.85 | 23.89 | 23.85 | 23.89 | +0.378% | 147,967 | -2.512% |
| 2026-09-16 | 23.81 | 23.86 | 23.76 | 23.80 | +0.126% | 180,407 | -2.143% |
| 2026-09-15 | 23.82 | 23.82 | 23.76 | 23.77 | -0.231% | 164,054 | -2.019% |
| 2026-09-14 | 23.83 | 23.86 | 23.80 | 23.82 | -0.147% | 230,112 | -2.246% |
| 2026-09-11 | 23.91 | 23.93 | 23.86 | 23.86 | +0.105% | 135,840 | -2.389% |
| 2026-09-10 | 23.91 | 23.91 | 23.83 | 23.84 | -0.605% | 324,268 | -2.287% |
| 2026-09-09 | 24.00 | 24.02 | 23.96 | 23.98 | -0.167% | 200,644 | -2.877% |
| 2026-09-08 | 24.05 | 24.09 | 24.01 | 24.02 | -0.125% | 198,225 | -3.039% |
| 2026-09-04 | 24.07 | 24.09 | 24.04 | 24.05 | -0.125% | 221,739 | -3.160% |
| 2026-09-03 | 24.06 | 24.11 | 24.06 | 24.08 | +0.166% | 168,762 | -3.281% |
| 2026-09-02 | 24.04 | 24.06 | 24.03 | 24.04 | +0.042% | 130,595 | -3.120% |
| 2026-09-01 | 24.07 | 24.08 | 24.02 | 24.03 | -0.784% | 162,596 | -3.079% |
| 2026-08-31 | 24.21 | 24.24 | 24.18 | 24.22 | +0.103% | 227,328 | -3.840% |
| 2026-08-28 | 24.26 | 24.26 | 24.19 | 24.20 | -0.247% | 185,185 | -3.740% |
| 2026-08-27 | 24.27 | 24.28 | 24.25 | 24.25 | -0.103% | 137,352 | -3.979% |
| 2026-08-26 | 24.24 | 24.28 | 24.24 | 24.28 | +0.021% | 148,649 | -4.077% |
| 2026-08-25 | 24.23 | 24.28 | 24.22 | 24.27 | +0.268% | 164,305 | -4.058% |
| 2026-08-24 | 24.18 | 24.22 | 24.17 | 24.21 | +0.103% | 474,264 | -3.800% |
| 2026-08-21 | 24.20 | 24.20 | 24.17 | 24.18 | +0.021% | 149,830 | -3.701% |
| 2026-08-20 | 24.17 | 24.18 | 24.15 | 24.18 | -0.083% | 225,611 | -3.681% |
| 2026-08-19 | 24.20 | 24.22 | 24.19 | 24.20 | +0.186% | 208,323 | -3.760% |
| 2026-08-18 | 24.15 | 24.17 | 24.14 | 24.16 | -0.103% | 192,304 | -3.581% |
| 2026-08-17 | 24.17 | 24.18 | 24.15 | 24.18 | -0.041% | 241,068 | -3.681% |
| 2026-08-14 | 24.21 | 24.21 | 24.18 | 24.19 | -0.041% | 148,067 | -3.721% |
| 2026-08-13 | 24.18 | 24.23 | 24.18 | 24.20 | +0.145% | 141,743 | -3.760% |
| 2026-08-12 | 24.17 | 24.20 | 24.15 | 24.16 | +0.228% | 135,958 | -3.621% |
| 2026-08-11 | 24.14 | 24.15 | 24.11 | 24.11 | -0.062% | 200,307 | -3.401% |
| 2026-08-10 | 24.14 | 24.15 | 24.10 | 24.13 | -0.145% | 223,920 | -3.461% |
| 2026-08-07 | 24.16 | 24.16 | 24.13 | 24.16 | +0.291% | 383,494 | -3.601% |
| 2026-08-06 | 24.11 | 24.13 | 24.09 | 24.09 | -0.104% | 234,749 | -3.321% |
| 2026-08-05 | 24.13 | 24.13 | 24.10 | 24.11 | -0.021% | 183,244 | -3.421% |
| 2026-08-04 | 24.06 | 24.13 | 24.06 | 24.12 | +0.333% | 307,774 | -3.441% |
| 2026-08-03 | 24.03 | 24.05 | 24.00 | 24.04 | -0.373% | 335,498 | -3.120% |
| 2026-07-31 | 24.13 | 24.14 | 24.05 | 24.13 | +0.062% | 245,837 | -3.481% |
| 2026-07-30 | 24.08 | 24.13 | 24.08 | 24.11 | +0.229% | 457,716 | -3.421% |
| 2026-07-29 | 24.08 | 24.13 | 24.02 | 24.06 | -0.166% | 229,477 | -3.200% |
| 2026-07-28 | 24.06 | 24.10 | 24.05 | 24.10 | +0.145% | 120,140 | -3.361% |
| 2026-07-27 | 24.09 | 24.11 | 24.05 | 24.07 | +0.021% | 151,673 | -3.220% |
| 2026-07-24 | 24.04 | 24.07 | 24.03 | 24.06 | -0.125% | 143,112 | -3.200% |
| 2026-07-23 | 24.06 | 24.10 | 24.04 | 24.09 | -0.290% | 186,430 | -3.321% |
| 2026-07-22 | 24.17 | 24.18 | 24.15 | 24.16 | -0.083% | 244,723 | -3.601% |
| 2026-07-21 | 24.22 | 24.22 | 24.18 | 24.18 | -0.165% | 344,213 | -3.681% |
| 2026-07-20 | 24.22 | 24.24 | 24.20 | 24.22 | 0.000% | 179,109 | -3.840% |
| 2026-07-17 | 24.21 | 24.23 | 24.20 | 24.22 | +0.041% | 557,374 | -3.840% |
| 2026-07-16 | 24.20 | 24.23 | 24.19 | 24.21 | 0.000% | 113,996 | -3.800% |
| 2026-07-15 | 24.19 | 24.23 | 24.19 | 24.21 | +0.124% | 228,699 | -3.800% |
| 2026-07-14 | 24.19 | 24.19 | 24.16 | 24.18 | +0.166% | 133,186 | -3.681% |
| 2026-07-13 | 24.18 | 24.18 | 24.12 | 24.14 | -0.186% | 162,345 | -3.521% |
| 2026-07-10 | 24.21 | 24.21 | 24.17 | 24.18 | -0.124% | 229,697 | -3.701% |
| 2026-07-09 | 24.21 | 24.23 | 24.19 | 24.21 | +0.103% | 511,665 | -3.820% |
| 2026-07-08 | 24.18 | 24.19 | 24.15 | 24.19 | -0.103% | 467,711 | -3.721% |
| 2026-07-07 | 24.22 | 24.23 | 24.19 | 24.21 | 0.000% | 574,673 | -3.820% |
| 2026-07-06 | 24.20 | 24.24 | 24.19 | 24.21 | +0.041% | 210,039 | -3.820% |
| 2026-07-02 | 24.20 | 24.22 | 24.18 | 24.20 | +0.083% | 207,413 | -3.780% |
| 2026-07-01 | 24.15 | 24.21 | 24.14 | 24.18 | -0.432% | 272,244 | -3.701% |
| 2026-06-30 | 24.27 | 24.31 | 24.27 | 24.29 | +0.041% | 268,750 | -4.117% |
| 2026-06-29 | 24.27 | 24.29 | 24.25 | 24.28 | +0.165% | 113,501 | -4.077% |
| 2026-06-26 | 24.23 | 24.27 | 24.23 | 24.24 | -0.041% | 107,623 | -3.919% |
| 2026-06-25 | 24.25 | 24.30 | 24.21 | 24.25 | +0.021% | 241,858 | -3.959% |
| 2026-06-24 | 24.26 | 24.28 | 24.23 | 24.25 | -0.021% | 84,887 | -3.939% |
| 2026-06-23 | 24.22 | 24.28 | 24.22 | 24.25 | -0.082% | 138,673 | -3.959% |
| 2026-06-22 | 24.27 | 24.28 | 24.24 | 24.27 | -0.082% | 108,733 | -4.038% |
| 2026-06-18 | 24.25 | 24.30 | 24.25 | 24.29 | +0.330% | 318,799 | -4.117% |
| 2026-06-17 | 24.29 | 24.30 | 24.19 | 24.21 | -0.350% | 178,291 | -3.800% |
| 2026-06-16 | 24.29 | 24.30 | 24.27 | 24.30 | +0.041% | 160,127 | -4.137% |
| 2026-06-15 | 24.32 | 24.33 | 24.28 | 24.29 | +0.186% | 103,279 | -4.097% |
| 2026-06-12 | 24.26 | 24.29 | 24.23 | 24.24 | -0.103% | 130,363 | -3.919% |
| 2026-06-11 | 24.17 | 24.29 | 24.16 | 24.27 | +0.476% | 143,525 | -4.018% |
| 2026-06-10 | 24.16 | 24.20 | 24.14 | 24.15 | -0.165% | 157,283 | -3.561% |
| 2026-06-09 | 24.17 | 24.23 | 24.13 | 24.19 | +0.166% | 571,677 | -3.721% |
| 2026-06-08 | 24.17 | 24.17 | 24.14 | 24.15 | +0.041% | 175,590 | -3.561% |
| 2026-06-05 | 24.20 | 24.20 | 24.11 | 24.14 | -0.371% | 181,919 | -3.521% |
| 2026-06-04 | 24.21 | 24.25 | 24.21 | 24.23 | +0.124% | 148,660 | -3.879% |
| 2026-06-03 | 24.20 | 24.20 | 24.17 | 24.20 | -0.186% | 189,964 | -3.760% |
| 2026-06-02 | 24.24 | 24.26 | 24.22 | 24.25 | +0.041% | 189,078 | -3.939% |
| 2026-06-01 | 24.24 | 24.25 | 24.18 | 24.23 | -0.554% | 130,701 | -3.899% |
| 2026-05-29 | 24.37 | 24.39 | 24.34 | 24.37 | +0.123% | 857,883 | -4.432% |
| 2026-05-28 | 24.30 | 24.36 | 24.30 | 24.34 | +0.082% | 205,698 | -4.314% |
| 2026-05-27 | 24.34 | 24.34 | 24.31 | 24.32 | -0.123% | 189,469 | -4.235% |
| 2026-05-26 | 24.32 | 24.35 | 24.30 | 24.35 | +0.330% | 106,127 | -4.353% |
| 2026-05-22 | 24.28 | 24.30 | 24.25 | 24.27 | +0.103% | 179,499 | -4.038% |
| 2026-05-21 | 24.20 | 24.27 | 24.17 | 24.25 | +0.062% | 163,746 | -3.939% |
| 2026-05-20 | 24.11 | 24.23 | 24.09 | 24.23 | +0.748% | 242,872 | -3.879% |
| 2026-05-19 | 24.08 | 24.10 | 24.03 | 24.05 | -0.332% | 161,437 | -3.160% |
| 2026-05-18 | 24.15 | 24.17 | 24.10 | 24.13 | +0.041% | 206,190 | -3.481% |
| 2026-05-15 | 24.16 | 24.18 | 24.12 | 24.12 | -0.413% | 134,376 | -3.441% |
| 2026-05-14 | 24.26 | 24.29 | 24.22 | 24.22 | -0.124% | 214,615 | -3.840% |
| 2026-05-13 | 24.22 | 24.26 | 24.21 | 24.25 | +0.021% | 174,840 | -3.959% |
| 2026-05-12 | 24.24 | 24.25 | 24.20 | 24.25 | -0.206% | 158,016 | -3.939% |
| 2026-05-11 | 24.30 | 24.33 | 24.29 | 24.30 | -0.144% | 106,474 | -4.137% |
| 2026-05-08 | 24.26 | 24.33 | 24.26 | 24.33 | +0.330% | 580,753 | -4.275% |
| 2026-05-07 | 24.32 | 24.34 | 24.25 | 24.25 | -0.370% | 417,849 | -3.959% |
| 2026-05-06 | 24.31 | 24.39 | 24.30 | 24.34 | +0.206% | 337,388 | -4.314% |
| 2026-05-05 | 24.25 | 24.30 | 24.25 | 24.29 | +0.248% | 342,759 | -4.117% |
| 2026-05-04 | 24.25 | 24.29 | 24.18 | 24.23 | -0.247% | 414,577 | -3.879% |
| 2026-05-01 | 24.28 | 24.37 | 24.27 | 24.29 | -0.451% | 609,078 | -4.117% |
| 2026-04-30 | 24.31 | 24.40 | 24.30 | 24.40 | +0.288% | 795,200 | -4.549% |
| 2026-04-29 | 24.37 | 24.37 | 24.26 | 24.33 | -0.246% | 494,455 | -4.275% |
| 2026-04-28 | 24.36 | 24.40 | 24.36 | 24.39 | -0.123% | 207,498 | -4.510% |
| 2026-04-27 | 24.40 | 24.43 | 24.39 | 24.42 | +0.061% | 121,067 | -4.627% |
| 2026-04-24 | 24.38 | 24.41 | 24.34 | 24.41 | +0.103% | 415,681 | -4.569% |
| 2026-04-23 | 24.42 | 24.43 | 24.30 | 24.38 | -0.164% | 690,214 | -4.471% |
| 2026-04-22 | 24.41 | 24.49 | 24.39 | 24.42 | +0.082% | 1,726,965 | -4.627% |
| 2026-04-21 | 24.43 | 24.45 | 24.37 | 24.40 | -0.286% | 160,761 | -4.549% |
| 2026-04-20 | 24.45 | 24.47 | 24.43 | 24.47 | -0.082% | 199,819 | -4.822% |
| 2026-04-17 | 24.43 | 24.50 | 24.43 | 24.49 | +0.492% | 619,970 | -4.900% |
| 2026-04-16 | 24.41 | 24.41 | 24.34 | 24.37 | -0.164% | 145,462 | -4.432% |
| 2026-04-15 | 24.40 | 24.41 | 24.35 | 24.41 | 0.000% | 427,143 | -4.588% |
| 2026-04-14 | 24.36 | 24.43 | 24.34 | 24.41 | +0.370% | 156,516 | -4.588% |
| 2026-04-13 | 24.23 | 24.34 | 24.21 | 24.32 | +0.247% | 103,661 | -4.235% |
| 2026-04-10 | 24.36 | 24.36 | 24.23 | 24.26 | -0.288% | 82,712 | -3.998% |
| 2026-04-09 | 24.30 | 24.35 | 24.23 | 24.33 | +0.082% | 230,660 | -4.275% |
| 2026-04-08 | 24.40 | 24.40 | 24.25 | 24.31 | +0.621% | 5,518,507 | -4.196% |
| 2026-04-07 | 24.16 | 24.16 | 24.04 | 24.16 | +0.041% | 121,884 | -3.601% |
| 2026-04-06 | 24.10 | 24.15 | 24.09 | 24.15 | +0.166% | 167,601 | -3.561% |
| 2026-04-02 | 23.97 | 24.11 | 23.97 | 24.11 | +0.249% | 173,886 | -3.401% |
| 2026-04-01 | 24.07 | 24.07 | 24.00 | 24.05 | -0.373% | 262,197 | -3.160% |
| 2026-03-31 | 24.03 | 24.14 | 24.01 | 24.14 | +0.941% | 391,829 | -3.521% |
| 2026-03-30 | 23.97 | 23.99 | 23.89 | 23.91 | +0.231% | 159,972 | -2.613% |
| 2026-03-27 | 23.86 | 23.90 | 23.82 | 23.86 | -0.334% | 466,289 | -2.389% |
| 2026-03-26 | 24.03 | 24.07 | 23.91 | 23.94 | -0.746% | 102,283 | -2.715% |
| 2026-03-25 | 24.11 | 24.16 | 24.09 | 24.12 | +0.291% | 130,249 | -3.441% |
| 2026-03-24 | 24.07 | 24.11 | 24.00 | 24.05 | -0.249% | 147,905 | -3.160% |
| 2026-03-23 | 24.07 | 24.20 | 24.03 | 24.11 | +0.584% | 170,384 | -3.401% |
| 2026-03-20 | 24.15 | 24.15 | 23.93 | 23.97 | -0.868% | 181,950 | -2.837% |
| 2026-03-19 | 24.02 | 24.20 | 24.02 | 24.18 | +0.186% | 189,839 | -3.681% |
| 2026-03-18 | 24.18 | 24.25 | 24.12 | 24.14 | -0.474% | 794,421 | -3.501% |
| 2026-03-17 | 24.20 | 24.25 | 24.20 | 24.25 | +0.352% | 114,106 | -3.959% |
| 2026-03-16 | 24.16 | 24.20 | 24.14 | 24.16 | +0.436% | 396,834 | -3.621% |
| 2026-03-13 | 24.16 | 24.18 | 24.03 | 24.06 | -0.125% | 242,205 | -3.200% |
| 2026-03-12 | 24.22 | 24.22 | 24.09 | 24.09 | -0.619% | 499,979 | -3.321% |
| 2026-03-11 | 24.27 | 24.30 | 24.22 | 24.24 | -0.288% | 218,341 | -3.919% |
| 2026-03-10 | 24.31 | 24.39 | 24.30 | 24.31 | -0.123% | 138,386 | -4.196% |
| 2026-03-09 | 24.14 | 24.34 | 24.14 | 24.34 | +0.579% | 1,079,559 | -4.314% |
| 2026-03-06 | 24.25 | 24.29 | 24.20 | 24.20 | -0.412% | 155,605 | -3.760% |
| 2026-03-05 | 24.38 | 24.39 | 24.27 | 24.30 | -0.491% | 441,811 | -4.156% |
| 2026-03-04 | 24.35 | 24.44 | 24.34 | 24.42 | +0.308% | 946,579 | -4.627% |
| 2026-03-03 | 24.24 | 24.39 | 24.24 | 24.34 | -0.144% | 250,390 | -4.334% |
| 2026-03-02 | 24.33 | 24.40 | 24.32 | 24.38 | -0.368% | 146,446 | -4.471% |
| 2026-02-27 | 24.50 | 24.52 | 24.47 | 24.47 | -0.326% | 159,042 | -4.822% |
| 2026-02-26 | 24.54 | 24.55 | 24.50 | 24.55 | 0.000% | 184,594 | -5.132% |
| 2026-02-25 | 24.52 | 24.55 | 24.52 | 24.55 | +0.122% | 89,164 | -5.132% |
| 2026-02-24 | 24.53 | 24.53 | 24.48 | 24.52 | -0.081% | 503,587 | -5.016% |
| 2026-02-23 | 24.57 | 24.57 | 24.52 | 24.54 | -0.081% | 110,597 | -5.094% |
| 2026-02-20 | 24.54 | 24.57 | 24.52 | 24.56 | -0.041% | 135,435 | -5.171% |
| 2026-02-19 | 24.55 | 24.57 | 24.52 | 24.57 | 0.000% | 656,187 | -5.210% |
| 2026-02-18 | 24.52 | 24.58 | 24.52 | 24.57 | +0.204% | 635,465 | -5.210% |
| 2026-02-17 | 24.51 | 24.53 | 24.50 | 24.52 | +0.041% | 168,008 | -5.016% |
| 2026-02-13 | 24.52 | 24.55 | 24.51 | 24.51 | -0.041% | 88,355 | -4.978% |
| 2026-02-12 | 24.54 | 24.57 | 24.50 | 24.52 | -0.081% | 97,808 | -5.016% |
| 2026-02-11 | 24.56 | 24.56 | 24.50 | 24.54 | -0.041% | 286,569 | -5.094% |
| 2026-02-10 | 24.58 | 24.59 | 24.54 | 24.55 | 0.000% | 187,028 | -5.132% |
| 2026-02-09 | 24.50 | 24.56 | 24.48 | 24.55 | +0.204% | 118,209 | -5.132% |
| 2026-02-06 | 24.46 | 24.50 | 24.44 | 24.50 | +0.287% | 189,793 | -4.939% |
| 2026-02-05 | 24.48 | 24.48 | 24.39 | 24.43 | -0.102% | 208,580 | -4.666% |
| 2026-02-04 | 24.49 | 24.49 | 24.43 | 24.45 | -0.143% | 121,343 | -4.764% |
| 2026-02-03 | 24.47 | 24.51 | 24.43 | 24.49 | -0.122% | 93,524 | -4.900% |
| 2026-02-02 | 24.46 | 24.53 | 24.46 | 24.52 | -0.325% | 145,951 | -5.016% |
| 2026-01-30 | 24.57 | 24.60 | 24.55 | 24.60 | -0.041% | 128,352 | -5.325% |
| 2026-01-29 | 24.59 | 24.61 | 24.55 | 24.61 | +0.081% | 136,051 | -5.364% |
| 2026-01-28 | 24.60 | 24.61 | 24.58 | 24.59 | -0.041% | 97,741 | -5.287% |
| 2026-01-27 | 24.60 | 24.61 | 24.59 | 24.60 | +0.041% | 89,632 | -5.325% |
| 2026-01-26 | 24.60 | 24.61 | 24.57 | 24.59 | +0.041% | 115,700 | -5.287% |
| 2026-01-23 | 24.58 | 24.59 | 24.54 | 24.58 | -0.041% | 860,316 | -5.248% |
| 2026-01-22 | 24.58 | 24.60 | 24.56 | 24.59 | +0.041% | 129,283 | -5.287% |
| 2026-01-21 | 24.53 | 24.61 | 24.52 | 24.58 | +0.245% | 165,186 | -5.248% |
| 2026-01-20 | 24.46 | 24.63 | 24.45 | 24.52 | -0.183% | 460,405 | -5.016% |
| 2026-01-16 | 24.55 | 24.60 | 24.54 | 24.57 | +0.061% | 206,565 | -5.190% |
| 2026-01-15 | 24.56 | 24.57 | 24.53 | 24.55 | +0.041% | 125,418 | -5.132% |
| 2026-01-14 | 24.53 | 24.55 | 24.52 | 24.54 | 0.000% | 113,788 | -5.094% |
| 2026-01-13 | 24.53 | 24.55 | 24.50 | 24.54 | +0.041% | 239,701 | -5.094% |
| 2026-01-12 | 24.50 | 24.54 | 24.50 | 24.53 | -0.041% | 144,067 | -5.055% |
| 2026-01-09 | 24.51 | 24.54 | 24.50 | 24.54 | +0.245% | 103,723 | -5.094% |
| 2026-01-08 | 24.45 | 24.51 | 24.45 | 24.48 | -0.020% | 119,841 | -4.861% |
| 2026-01-07 | 24.50 | 24.50 | 24.47 | 24.48 | +0.021% | 120,465 | -4.881% |
| 2026-01-06 | 24.47 | 24.49 | 24.46 | 24.48 | +0.020% | 92,116 | -4.861% |
| 2026-01-05 | 24.43 | 24.49 | 24.42 | 24.48 | +0.287% | 103,537 | -4.842% |
| 2026-01-02 | 24.42 | 24.44 | 24.37 | 24.41 | -0.041% | 218,956 | -4.569% |
| 2025-12-31 | 24.42 | 24.45 | 24.41 | 24.41 | -0.041% | 100,184 | -4.608% |
| 2025-12-30 | 24.40 | 24.44 | 24.39 | 24.43 | +0.061% | 242,966 | -4.647% |
| 2025-12-29 | 24.38 | 24.41 | 24.36 | 24.41 | +0.119% | 47,246 | -4.588% |
| 2025-12-26 | 24.40 | 24.41 | 24.38 | 24.38 | -0.078% | 71,091 | -4.475% |
| 2025-12-24 | 24.35 | 24.41 | 24.35 | 24.40 | +0.288% | 73,394 | -4.549% |
| 2025-12-23 | 24.31 | 24.34 | 24.31 | 24.33 | +0.082% | 124,824 | -4.275% |
| 2025-12-22 | 24.34 | 24.35 | 24.28 | 24.31 | +0.082% | 170,844 | -4.196% |
| 2025-12-19 | 24.32 | 24.34 | 24.28 | 24.29 | -0.634% | 62,700 | -4.117% |
| 2025-12-18 | 24.46 | 24.46 | 24.41 | 24.45 | +0.226% | 612,186 | -4.725% |
| 2025-12-17 | 24.42 | 24.46 | 24.38 | 24.39 | -0.082% | 67,161 | -4.510% |
| 2025-12-16 | 24.40 | 24.43 | 24.38 | 24.41 | 0.000% | 98,241 | -4.588% |
| 2025-12-15 | 24.44 | 24.44 | 24.40 | 24.41 | +0.164% | 137,651 | -4.588% |
| 2025-12-12 | 24.43 | 24.44 | 24.37 | 24.37 | -0.286% | 136,719 | -4.432% |
| 2025-12-11 | 24.43 | 24.46 | 24.41 | 24.44 | -0.082% | 94,976 | -4.705% |
| 2025-12-10 | 24.35 | 24.48 | 24.35 | 24.46 | +0.369% | 58,520 | -4.783% |
| 2025-12-09 | 24.38 | 24.39 | 24.36 | 24.37 | -0.102% | 94,938 | -4.432% |
| 2025-12-08 | 24.42 | 24.43 | 24.36 | 24.39 | -0.104% | 58,451 | -4.530% |
| 2025-12-05 | 24.44 | 24.45 | 24.41 | 24.42 | -0.019% | 80,001 | -4.629% |
| 2025-12-04 | 24.44 | 24.44 | 24.39 | 24.43 | +0.020% | 79,329 | -4.647% |
| 2025-12-03 | 24.40 | 24.46 | 24.38 | 24.42 | +0.123% | 66,636 | -4.627% |
| 2025-12-02 | 24.37 | 24.41 | 24.35 | 24.39 | +0.185% | 94,295 | -4.510% |
| 2025-12-01 | 24.32 | 24.37 | 24.30 | 24.34 | -0.551% | 61,703 | -4.334% |
| 2025-11-28 | 24.49 | 24.53 | 24.47 | 24.48 | 0.000% | 41,859 | -4.861% |
| 2025-11-26 | 24.44 | 24.50 | 24.43 | 24.48 | +0.123% | 97,644 | -4.861% |
| 2025-11-25 | 24.34 | 24.46 | 24.34 | 24.45 | +0.390% | 131,023 | -4.744% |
| 2025-11-24 | 24.30 | 24.36 | 24.30 | 24.36 | +0.309% | 70,127 | -4.373% |
| 2025-11-21 | 24.24 | 24.30 | 24.22 | 24.28 | +0.331% | 283,967 | -4.077% |
| 2025-11-20 | 24.30 | 24.32 | 24.20 | 24.20 | -0.062% | 75,164 | -3.760% |
| 2025-11-19 | 24.23 | 24.28 | 24.20 | 24.21 | +0.103% | 141,700 | -3.820% |
| 2025-11-18 | 24.17 | 24.23 | 24.17 | 24.19 | -0.041% | 103,702 | -3.721% |
| 2025-11-17 | 24.23 | 24.25 | 24.18 | 24.20 | -0.124% | 75,944 | -3.760% |
| 2025-11-14 | 24.19 | 24.29 | 24.19 | 24.23 | -0.041% | 155,587 | -3.879% |
| 2025-11-13 | 24.29 | 24.30 | 24.23 | 24.24 | -0.452% | 91,762 | -3.919% |
| 2025-11-12 | 24.40 | 24.40 | 24.33 | 24.35 | -0.266% | 536,149 | -4.353% |
| 2025-11-11 | 24.35 | 24.41 | 24.35 | 24.41 | +0.205% | 84,542 | -4.608% |
| 2025-11-10 | 24.32 | 24.38 | 24.32 | 24.36 | +0.309% | 91,167 | -4.412% |
| 2025-11-07 | 24.24 | 24.31 | 24.21 | 24.29 | +0.082% | 105,122 | -4.117% |
| 2025-11-06 | 24.26 | 24.27 | 24.21 | 24.27 | +0.103% | 101,394 | -4.038% |
| 2025-11-05 | 24.24 | 24.26 | 24.23 | 24.25 | +0.062% | 114,634 | -3.939% |
| 2025-11-04 | 24.17 | 24.25 | 24.17 | 24.23 | -0.062% | 84,091 | -3.879% |
| 2025-11-03 | 24.30 | 24.30 | 24.24 | 24.25 | -0.859% | 197,842 | -3.939% |
| 2025-10-31 | 24.45 | 24.48 | 24.43 | 24.45 | +0.143% | 288,294 | -4.764% |
| 2025-10-30 | 24.43 | 24.48 | 24.42 | 24.42 | -0.286% | 201,980 | -4.627% |
| 2025-10-29 | 24.56 | 24.57 | 24.47 | 24.49 | -0.244% | 95,290 | -4.900% |
| 2025-10-28 | 24.55 | 24.57 | 24.54 | 24.55 | -0.041% | 53,814 | -5.132% |
| 2025-10-27 | 24.53 | 24.60 | 24.52 | 24.56 | +0.286% | 95,765 | -5.171% |
| 2025-10-24 | 24.49 | 24.50 | 24.45 | 24.49 | +0.246% | 128,486 | -4.900% |
| 2025-10-23 | 24.40 | 24.44 | 24.40 | 24.43 | +0.164% | 49,519 | -4.666% |
| 2025-10-22 | 24.40 | 24.42 | 24.38 | 24.39 | -0.143% | 95,595 | -4.510% |
| 2025-10-21 | 24.43 | 24.46 | 24.41 | 24.43 | -0.061% | 134,569 | -4.647% |
| 2025-10-20 | 24.35 | 24.45 | 24.35 | 24.44 | +0.205% | 964,117 | -4.705% |
| 2025-10-17 | 24.31 | 24.39 | 24.31 | 24.39 | +0.288% | 123,028 | -4.510% |
| 2025-10-16 | 24.38 | 24.39 | 24.31 | 24.32 | -0.267% | 149,098 | -4.235% |
| 2025-10-15 | 24.35 | 24.40 | 24.35 | 24.39 | +0.391% | 3,382,175 | -4.490% |
| 2025-10-14 | 24.17 | 24.32 | 24.17 | 24.29 | +0.082% | 57,243 | -4.117% |
| 2025-10-13 | 24.22 | 24.27 | 24.20 | 24.27 | +0.539% | 61,166 | -4.038% |
| 2025-10-10 | 24.27 | 24.29 | 24.14 | 24.14 | -0.536% | 84,417 | -3.521% |
| 2025-10-09 | 24.33 | 24.34 | 24.24 | 24.27 | -0.369% | 127,506 | -4.038% |
| 2025-10-08 | 24.40 | 24.41 | 24.35 | 24.36 | -0.164% | 510,969 | -4.392% |
| 2025-10-07 | 24.41 | 24.42 | 24.40 | 24.40 | -0.041% | 55,766 | -4.549% |
| 2025-10-06 | 24.43 | 24.44 | 24.41 | 24.41 | -0.020% | 87,945 | -4.588% |
| 2025-10-03 | 24.43 | 24.44 | 24.40 | 24.41 | -0.082% | 96,324 | -4.608% |
| 2025-10-02 | 24.45 | 24.45 | 24.43 | 24.43 | -0.082% | 266,929 | -4.686% |
| 2025-10-01 | 24.41 | 24.46 | 24.39 | 24.45 | -0.306% | 50,990 | -4.764% |
| 2025-09-30 | 24.50 | 24.55 | 24.50 | 24.53 | -0.041% | 247,577 | -5.055% |
| 2025-09-29 | 24.55 | 24.56 | 24.53 | 24.54 | +0.102% | 89,477 | -5.094% |
| 2025-09-26 | 24.48 | 24.52 | 24.47 | 24.52 | +0.184% | 35,946 | -4.997% |
| 2025-09-25 | 24.47 | 24.49 | 24.46 | 24.47 | -0.265% | 63,430 | -4.822% |
| 2025-09-24 | 24.55 | 24.56 | 24.52 | 24.54 | -0.061% | 44,637 | -5.074% |
| 2025-09-23 | 24.56 | 24.58 | 24.54 | 24.55 | -0.041% | 82,277 | -5.132% |
| 2025-09-22 | 24.53 | 24.58 | 24.53 | 24.56 | +0.081% | 42,045 | -5.171% |
| 2025-09-19 | 24.54 | 24.56 | 24.53 | 24.54 | +0.061% | 52,556 | -5.094% |
| 2025-09-18 | 24.50 | 24.55 | 24.48 | 24.52 | +0.163% | 81,309 | -5.036% |
| 2025-09-17 | 24.52 | 24.53 | 24.46 | 24.48 | -0.122% | 107,501 | -4.881% |
| 2025-09-16 | 24.51 | 24.52 | 24.50 | 24.52 | 0.000% | 98,604 | -4.997% |
| 2025-09-15 | 24.48 | 24.52 | 24.48 | 24.52 | +0.307% | 80,970 | -4.997% |
| 2025-09-12 | 24.47 | 24.47 | 24.43 | 24.44 | -0.163% | 159,194 | -4.705% |
| 2025-09-11 | 24.44 | 24.50 | 24.44 | 24.48 | +0.246% | 77,752 | -4.861% |
| 2025-09-10 | 24.41 | 24.45 | 24.41 | 24.42 | +0.102% | 86,777 | -4.627% |
| 2025-09-09 | 24.42 | 24.42 | 24.36 | 24.39 | -0.143% | 83,291 | -4.530% |
| 2025-09-08 | 24.46 | 24.46 | 24.41 | 24.43 | +0.123% | 254,178 | -4.666% |
| 2025-09-05 | 24.42 | 24.46 | 24.39 | 24.40 | 0.000% | 825,976 | -4.549% |
| 2025-09-04 | 24.34 | 24.40 | 24.33 | 24.40 | +0.267% | 280,327 | -4.549% |
| 2025-09-03 | 24.28 | 24.34 | 24.28 | 24.34 | +0.309% | 125,672 | -4.294% |
| 2025-09-02 | 24.22 | 24.27 | 24.21 | 24.26 | -0.574% | 79,335 | -3.998% |
| 2025-08-29 | 24.44 | 24.45 | 24.39 | 24.40 | -0.184% | 137,611 | -4.549% |
| 2025-08-28 | 24.44 | 24.45 | 24.42 | 24.45 | +0.020% | 192,827 | -4.725% |
| 2025-08-27 | 24.38 | 24.45 | 24.38 | 24.44 | +0.205% | 598,118 | -4.705% |
| 2025-08-26 | 24.37 | 24.41 | 24.37 | 24.39 | +0.062% | 79,329 | -4.510% |
| 2025-08-25 | 24.40 | 24.40 | 24.37 | 24.38 | -0.172% | 60,438 | -4.451% |
| 2025-08-22 | 24.25 | 24.42 | 24.25 | 24.42 | +0.855% | 47,417 | -4.616% |
| 2025-08-21 | 24.23 | 24.24 | 24.20 | 24.21 | -0.165% | 73,908 | -3.800% |
| 2025-08-20 | 24.26 | 24.27 | 24.24 | 24.25 | -0.041% | 62,595 | -3.959% |
| 2025-08-19 | 24.27 | 24.28 | 24.24 | 24.26 | -0.041% | 203,454 | -3.998% |
| 2025-08-18 | 24.27 | 24.29 | 24.25 | 24.27 | +0.021% | 89,441 | -4.038% |
| 2025-08-15 | 24.27 | 24.27 | 24.25 | 24.27 | +0.021% | 80,050 | -4.018% |
| 2025-08-14 | 24.30 | 24.30 | 24.25 | 24.26 | -0.329% | 77,900 | -3.998% |
| 2025-08-13 | 24.28 | 24.34 | 24.28 | 24.34 | +0.309% | 63,056 | -4.314% |
| 2025-08-12 | 24.23 | 24.27 | 24.23 | 24.27 | +0.144% | 145,697 | -4.018% |
| 2025-08-11 | 24.23 | 24.25 | 24.21 | 24.23 | +0.021% | 67,222 | -3.879% |
| 2025-08-08 | 24.22 | 24.23 | 24.21 | 24.23 | -0.021% | 69,436 | -3.860% |
| 2025-08-07 | 24.25 | 24.27 | 24.20 | 24.23 | -0.082% | 79,359 | -3.879% |
| 2025-08-06 | 24.22 | 24.25 | 24.20 | 24.25 | +0.124% | 1,499,143 | -3.959% |
| 2025-08-05 | 24.20 | 24.23 | 24.17 | 24.22 | +0.041% | 154,706 | -3.840% |
| 2025-08-04 | 24.13 | 24.22 | 24.13 | 24.21 | +0.456% | 102,496 | -3.800% |
| 2025-08-01 | 24.12 | 24.15 | 24.07 | 24.10 | -0.700% | 401,693 | -3.361% |
| 2025-07-31 | 24.29 | 24.32 | 24.25 | 24.27 | 0.000% | 238,314 | -4.038% |
| 2025-07-30 | 24.26 | 24.31 | 24.23 | 24.27 | -0.123% | 185,588 | -4.038% |
| 2025-07-29 | 24.28 | 24.32 | 24.27 | 24.30 | +0.041% | 83,829 | -4.156% |
| 2025-07-28 | 24.29 | 24.30 | 24.28 | 24.29 | -0.041% | 55,489 | -4.117% |
| 2025-07-25 | 24.27 | 24.33 | 24.25 | 24.30 | -0.123% | 49,750 | -4.156% |
| 2025-07-24 | 24.26 | 24.33 | 24.24 | 24.33 | +0.123% | 137,641 | -4.275% |
| 2025-07-23 | 24.27 | 24.31 | 24.26 | 24.30 | +0.206% | 167,607 | -4.156% |
| 2025-07-22 | 24.25 | 24.27 | 24.23 | 24.25 | +0.083% | 74,704 | -3.959% |
| 2025-07-21 | 24.22 | 24.26 | 24.22 | 24.23 | +0.207% | 69,482 | -3.879% |
| 2025-07-18 | 24.16 | 24.22 | 24.16 | 24.18 | +0.083% | 88,807 | -3.681% |
| 2025-07-17 | 24.11 | 24.17 | 24.11 | 24.16 | +0.104% | 124,664 | -3.601% |
| 2025-07-16 | 24.10 | 24.14 | 24.06 | 24.14 | +0.228% | 96,782 | -3.501% |
| 2025-07-15 | 24.15 | 24.15 | 24.07 | 24.08 | -0.166% | 40,383 | -3.281% |
| 2025-07-14 | 24.12 | 24.16 | 24.12 | 24.12 | -0.041% | 102,055 | -3.441% |
| 2025-07-11 | 24.14 | 24.15 | 24.11 | 24.13 | -0.207% | 81,961 | -3.481% |
| 2025-07-10 | 24.17 | 24.19 | 24.13 | 24.18 | -0.041% | 83,545 | -3.681% |
| 2025-07-09 | 24.14 | 24.20 | 24.14 | 24.19 | +0.332% | 72,588 | -3.721% |
| 2025-07-08 | 24.13 | 24.14 | 24.11 | 24.11 | -0.248% | 64,544 | -3.401% |
| 2025-07-07 | 24.28 | 24.28 | 24.16 | 24.17 | -0.350% | 53,117 | -3.641% |
| 2025-07-03 | 24.19 | 24.26 | 24.19 | 24.25 | +0.062% | 64,512 | -3.979% |
| 2025-07-02 | 24.19 | 24.24 | 24.17 | 24.24 | +0.248% | 169,690 | -3.919% |
| 2025-07-01 | 24.18 | 24.22 | 24.18 | 24.18 | -0.698% | 84,870 | -3.681% |
| 2025-06-30 | 24.29 | 24.36 | 24.28 | 24.35 | +0.412% | 336,736 | -4.353% |
| 2025-06-27 | 24.25 | 24.29 | 24.25 | 24.25 | -0.124% | 57,966 | -3.959% |
| 2025-06-26 | 24.22 | 24.29 | 24.21 | 24.28 | +0.289% | 66,511 | -4.077% |
| 2025-06-25 | 24.21 | 24.22 | 24.18 | 24.21 | 0.000% | 59,061 | -3.800% |
| 2025-06-24 | 24.16 | 24.23 | 24.16 | 24.21 | +0.248% | 72,156 | -3.800% |
| 2025-06-23 | 24.10 | 24.15 | 24.09 | 24.15 | +0.124% | 41,859 | -3.561% |
| 2025-06-20 | 24.05 | 24.13 | 24.05 | 24.12 | +0.249% | 55,489 | -3.441% |
| 2025-06-18 | 24.02 | 24.10 | 24.01 | 24.06 | +0.167% | 45,263 | -3.200% |
| 2025-06-17 | 24.02 | 24.05 | 24.00 | 24.02 | -0.166% | 61,763 | -3.039% |
| 2025-06-16 | 24.02 | 24.06 | 24.00 | 24.06 | +0.250% | 52,287 | -3.200% |
| 2025-06-13 | 24.00 | 24.03 | 23.99 | 24.00 | -0.291% | 172,208 | -2.958% |
| 2025-06-12 | 24.02 | 24.10 | 24.02 | 24.07 | +0.083% | 41,252 | -3.241% |
| 2025-06-11 | 24.08 | 24.10 | 24.05 | 24.05 | 0.000% | 57,641 | -3.160% |
| 2025-06-10 | 24.00 | 24.06 | 24.00 | 24.05 | +0.229% | 47,047 | -3.160% |
| 2025-06-09 | 23.96 | 24.01 | 23.96 | 24.00 | +0.188% | 75,986 | -2.938% |
| 2025-06-06 | 23.97 | 23.98 | 23.95 | 23.95 | 0.000% | 99,620 | -2.756% |
| 2025-06-05 | 24.00 | 24.00 | 23.95 | 23.95 | -0.333% | 68,846 | -2.756% |
| 2025-06-04 | 23.96 | 24.04 | 23.96 | 24.03 | +0.376% | 57,788 | -3.079% |
| 2025-06-03 | 23.92 | 23.96 | 23.92 | 23.94 | +0.167% | 125,021 | -2.715% |
| 2025-06-02 | 23.88 | 23.91 | 23.86 | 23.90 | -0.500% | 83,328 | -2.552% |
| 2025-05-30 | 24.00 | 24.03 | 23.99 | 24.02 | +0.042% | 134,604 | -3.039% |
| 2025-05-29 | 24.01 | 24.02 | 23.98 | 24.01 | +0.209% | 39,051 | -2.999% |
| 2025-05-28 | 23.99 | 23.99 | 23.93 | 23.96 | -0.083% | 39,674 | -2.796% |
| 2025-05-27 | 23.96 | 23.99 | 23.92 | 23.98 | +0.587% | 65,979 | -2.877% |
| 2025-05-23 | 23.79 | 23.84 | 23.77 | 23.84 | +0.168% | 61,216 | -2.307% |
| 2025-05-22 | 23.78 | 23.84 | 23.78 | 23.80 | +0.084% | 79,220 | -2.143% |
| 2025-05-21 | 23.86 | 23.90 | 23.78 | 23.78 | -0.585% | 61,555 | -2.061% |
| 2025-05-20 | 23.88 | 23.95 | 23.88 | 23.92 | +0.042% | 53,448 | -2.634% |
| 2025-05-19 | 23.85 | 23.93 | 23.85 | 23.91 | -0.125% | 47,317 | -2.593% |
| 2025-05-16 | 23.95 | 23.95 | 23.91 | 23.94 | +0.172% | 42,816 | -2.715% |
| 2025-05-15 | 23.80 | 23.94 | 23.80 | 23.90 | +0.163% | 49,169 | -2.548% |
| 2025-05-14 | 23.94 | 23.94 | 23.84 | 23.86 | -0.293% | 34,264 | -2.389% |
| 2025-05-13 | 23.92 | 23.97 | 23.91 | 23.93 | +0.335% | 53,647 | -2.674% |
| 2025-05-12 | 23.87 | 23.87 | 23.80 | 23.85 | +0.846% | 187,925 | -2.348% |
| 2025-05-09 | 23.67 | 23.70 | 23.65 | 23.65 | -0.021% | 72,339 | -1.522% |
| 2025-05-08 | 23.68 | 23.71 | 23.63 | 23.66 | +0.042% | 83,681 | -1.543% |
| 2025-05-07 | 23.64 | 23.67 | 23.60 | 23.64 | +0.191% | 54,388 | -1.501% |
| 2025-05-06 | 23.62 | 23.65 | 23.59 | 23.60 | -0.211% | 75,162 | -1.314% |
| 2025-05-05 | 23.63 | 23.70 | 23.63 | 23.65 | -0.042% | 164,901 | -1.522% |
| 2025-05-02 | 23.62 | 23.71 | 23.61 | 23.66 | +0.297% | 589,372 | -1.564% |
| 2025-05-01 | 23.61 | 23.68 | 23.56 | 23.59 | -0.757% | 2,261,156 | -1.272% |
| 2025-04-30 | 23.72 | 23.77 | 23.64 | 23.77 | -0.084% | 346,861 | -2.019% |
| 2025-04-29 | 23.72 | 23.80 | 23.72 | 23.79 | +0.168% | 46,193 | -2.102% |
| 2025-04-28 | 23.74 | 23.77 | 23.69 | 23.75 | +0.126% | 25,931 | -1.937% |
| 2025-04-25 | 23.67 | 23.80 | 23.66 | 23.72 | +0.127% | 168,805 | -1.813% |
| 2025-04-24 | 23.57 | 23.70 | 23.55 | 23.69 | +0.894% | 28,532 | -1.688% |
| 2025-04-23 | 23.66 | 23.66 | 23.46 | 23.48 | +0.471% | 44,188 | -0.809% |
| 2025-04-22 | 23.39 | 23.42 | 23.32 | 23.37 | +0.387% | 76,568 | -0.342% |
| 2025-04-21 | 23.34 | 23.34 | 23.23 | 23.28 | -0.502% | 35,416 | +0.043% |
| 2025-04-17 | 23.39 | 23.42 | 23.35 | 23.40 | +0.462% | 31,956 | -0.459% |
| 2025-04-16 | 23.29 | 23.36 | 23.21 | 23.29 | +0.129% | 243,667 | 0.000% |
| 2025-04-15 | 23.28 | 23.34 | 23.26 | 23.26 | 0.000% | 256,443 | +0.129% |