FLIA
Franklin International Aggregate Bond ETF
stockBATSETF
Market OpenOct 5, 2026 11:53:22 AM EDT
19.99USD-0.125%(-0.02)16,579
19.80Bid20.13Ask0.33SpreadFLIA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.00 | 20.00 | 19.99 | 19.99 | -0.100% | 16,579 | 0.000% |
| 2026-10-02 | 20.02 | 20.03 | 20.00 | 20.01 | +0.251% | 57,880 | -0.100% |
| 2026-10-01 | 19.97 | 19.97 | 19.92 | 19.96 | -0.300% | 452,903 | +0.150% |
| 2026-09-30 | 20.02 | 20.10 | 20.00 | 20.02 | +0.125% | 344,862 | -0.150% |
| 2026-09-29 | 20.03 | 20.03 | 19.98 | 20.00 | +0.050% | 41,076 | -0.025% |
| 2026-09-28 | 20.00 | 20.00 | 19.96 | 19.98 | -0.274% | 89,997 | +0.025% |
| 2026-09-25 | 20.03 | 20.05 | 20.01 | 20.04 | +0.100% | 183,633 | -0.250% |
| 2026-09-24 | 20.05 | 20.07 | 20.01 | 20.02 | 0.000% | 70,904 | -0.150% |
| 2026-09-23 | 20.11 | 20.11 | 20.00 | 20.02 | -0.571% | 126,463 | -0.150% |
| 2026-09-22 | 20.14 | 20.14 | 20.11 | 20.14 | 0.000% | 88,477 | -0.720% |
| 2026-09-21 | 20.13 | 20.14 | 20.12 | 20.14 | +0.324% | 77,920 | -0.720% |
| 2026-09-18 | 20.09 | 20.09 | 20.05 | 20.07 | -0.249% | 85,651 | -0.399% |
| 2026-09-17 | 20.12 | 20.13 | 20.09 | 20.12 | +0.374% | 90,350 | -0.646% |
| 2026-09-16 | 20.08 | 20.10 | 20.04 | 20.05 | +0.050% | 246,855 | -0.274% |
| 2026-09-15 | 20.05 | 20.06 | 20.03 | 20.04 | -0.100% | 2,003,560 | -0.225% |
| 2026-09-14 | 20.06 | 20.09 | 20.03 | 20.05 | -0.149% | 14,243,421 | -0.324% |
| 2026-09-11 | 20.09 | 20.11 | 20.08 | 20.09 | +0.050% | 66,969 | -0.473% |
| 2026-09-10 | 20.13 | 20.13 | 20.06 | 20.07 | -0.446% | 65,683 | -0.423% |
| 2026-09-09 | 20.20 | 20.20 | 20.16 | 20.16 | -0.247% | 55,206 | -0.868% |
| 2026-09-08 | 20.22 | 20.24 | 20.21 | 20.21 | -0.174% | 49,486 | -1.113% |
| 2026-09-04 | 20.27 | 20.28 | 20.23 | 20.25 | +0.012% | 60,999 | -1.285% |
| 2026-09-03 | 20.23 | 20.26 | 20.23 | 20.25 | +0.360% | 61,322 | -1.273% |
| 2026-09-02 | 20.17 | 20.19 | 20.17 | 20.18 | +0.074% | 103,137 | -0.917% |
| 2026-09-01 | 20.22 | 20.23 | 20.16 | 20.16 | -0.641% | 79,815 | -0.843% |
| 2026-08-31 | 20.28 | 20.29 | 20.27 | 20.29 | 0.000% | 149,087 | -1.479% |
| 2026-08-28 | 20.31 | 20.33 | 20.28 | 20.29 | -0.148% | 50,302 | -1.479% |
| 2026-08-27 | 20.32 | 20.33 | 20.31 | 20.32 | -0.098% | 75,546 | -1.624% |
| 2026-08-26 | 20.36 | 20.36 | 20.32 | 20.34 | -0.294% | 56,373 | -1.721% |
| 2026-08-25 | 20.35 | 20.40 | 20.34 | 20.40 | +0.443% | 100,613 | -2.010% |
| 2026-08-24 | 20.30 | 20.31 | 20.30 | 20.31 | +0.123% | 70,603 | -1.576% |
| 2026-08-21 | 20.29 | 20.30 | 20.28 | 20.29 | -0.025% | 53,294 | -1.454% |
| 2026-08-20 | 20.30 | 20.30 | 20.28 | 20.29 | -0.049% | 85,798 | -1.479% |
| 2026-08-19 | 20.30 | 20.31 | 20.28 | 20.30 | +0.123% | 40,326 | -1.527% |
| 2026-08-18 | 20.28 | 20.29 | 20.26 | 20.27 | -0.049% | 136,449 | -1.406% |
| 2026-08-17 | 20.30 | 20.31 | 20.27 | 20.29 | -0.049% | 85,789 | -1.454% |
| 2026-08-14 | 20.32 | 20.32 | 20.29 | 20.30 | -0.197% | 53,951 | -1.503% |
| 2026-08-13 | 20.34 | 20.36 | 20.32 | 20.34 | +0.172% | 172,784 | -1.697% |
| 2026-08-12 | 20.33 | 20.33 | 20.30 | 20.30 | -0.049% | 158,696 | -1.527% |
| 2026-08-11 | 20.33 | 20.34 | 20.30 | 20.31 | +0.099% | 73,005 | -1.576% |
| 2026-08-10 | 20.29 | 20.33 | 20.28 | 20.29 | -0.393% | 176,616 | -1.479% |
| 2026-08-07 | 20.36 | 20.37 | 20.34 | 20.37 | +0.221% | 65,429 | -1.865% |
| 2026-08-06 | 20.36 | 20.36 | 20.32 | 20.32 | -0.172% | 97,777 | -1.648% |
| 2026-08-05 | 20.34 | 20.36 | 20.34 | 20.36 | +0.025% | 80,498 | -1.817% |
| 2026-08-04 | 20.35 | 20.36 | 20.32 | 20.36 | +0.148% | 102,423 | -1.793% |
| 2026-08-03 | 20.32 | 20.34 | 20.32 | 20.32 | +0.172% | 68,766 | -1.648% |
| 2026-07-31 | 20.32 | 20.32 | 20.29 | 20.29 | -0.221% | 68,409 | -1.479% |
| 2026-07-30 | 20.32 | 20.35 | 20.32 | 20.34 | +0.183% | 58,858 | -1.697% |
| 2026-07-29 | 20.34 | 20.34 | 20.29 | 20.30 | -0.354% | 82,984 | -1.516% |
| 2026-07-28 | 20.35 | 20.39 | 20.34 | 20.37 | +0.074% | 75,075 | -1.865% |
| 2026-07-27 | 20.35 | 20.37 | 20.34 | 20.36 | +0.197% | 100,436 | -1.793% |
| 2026-07-24 | 20.31 | 20.34 | 20.31 | 20.32 | +0.074% | 112,275 | -1.600% |
| 2026-07-23 | 20.27 | 20.40 | 20.13 | 20.30 | 0.000% | 138,686 | -1.527% |
| 2026-07-22 | 20.33 | 20.33 | 20.30 | 20.30 | -0.049% | 88,411 | -1.527% |
| 2026-07-21 | 20.33 | 20.34 | 20.31 | 20.31 | -0.147% | 100,588 | -1.576% |
| 2026-07-20 | 20.35 | 20.38 | 20.33 | 20.34 | -0.074% | 90,941 | -1.721% |
| 2026-07-17 | 20.36 | 20.37 | 20.34 | 20.36 | +0.049% | 243,592 | -1.793% |
| 2026-07-16 | 20.34 | 20.35 | 20.33 | 20.34 | -0.147% | 46,994 | -1.745% |
| 2026-07-15 | 20.35 | 20.39 | 20.35 | 20.38 | +0.073% | 78,748 | -1.890% |
| 2026-07-14 | 20.36 | 20.38 | 20.36 | 20.36 | +0.247% | 80,943 | -1.818% |
| 2026-07-13 | 20.38 | 20.38 | 20.31 | 20.31 | -0.417% | 80,525 | -1.576% |
| 2026-07-10 | 20.40 | 20.41 | 20.39 | 20.39 | +0.123% | 68,618 | -1.986% |
| 2026-07-09 | 20.37 | 20.39 | 20.35 | 20.37 | +0.098% | 915,990 | -1.865% |
| 2026-07-08 | 20.35 | 20.35 | 20.30 | 20.35 | -0.147% | 92,285 | -1.769% |
| 2026-07-07 | 20.43 | 20.43 | 20.37 | 20.38 | -0.391% | 86,784 | -1.914% |
| 2026-07-06 | 20.45 | 20.46 | 20.43 | 20.46 | +0.073% | 64,088 | -2.297% |
| 2026-07-02 | 20.44 | 20.46 | 20.43 | 20.45 | -0.122% | 50,430 | -2.225% |
| 2026-07-01 | 20.44 | 20.52 | 20.44 | 20.47 | -0.098% | 214,059 | -2.345% |
| 2026-06-30 | 20.50 | 20.51 | 20.48 | 20.49 | -0.122% | 149,892 | -2.440% |
| 2026-06-29 | 20.52 | 20.53 | 20.51 | 20.52 | -0.074% | 35,415 | -2.559% |
| 2026-06-26 | 20.53 | 20.54 | 20.52 | 20.53 | +0.049% | 42,538 | -2.631% |
| 2026-06-25 | 20.54 | 20.54 | 20.52 | 20.52 | +0.000% | 67,250 | -2.583% |
| 2026-06-24 | 20.51 | 20.53 | 20.50 | 20.52 | +0.244% | 46,411 | -2.582% |
| 2026-06-23 | 20.48 | 20.49 | 20.47 | 20.47 | -0.049% | 78,298 | -2.345% |
| 2026-06-22 | 20.46 | 20.48 | 20.45 | 20.48 | +0.024% | 81,540 | -2.393% |
| 2026-06-18 | 20.48 | 20.50 | 20.47 | 20.48 | +0.073% | 91,634 | -2.369% |
| 2026-06-17 | 20.47 | 20.49 | 20.45 | 20.46 | -0.000% | 265,374 | -2.297% |
| 2026-06-16 | 20.47 | 20.47 | 20.45 | 20.46 | +0.049% | 161,464 | -2.298% |
| 2026-06-15 | 20.46 | 20.46 | 20.44 | 20.45 | +0.245% | 110,649 | -2.249% |
| 2026-06-12 | 20.40 | 20.42 | 20.39 | 20.40 | 0.000% | 59,636 | -2.010% |
| 2026-06-11 | 20.37 | 20.41 | 20.35 | 20.40 | +0.344% | 82,617 | -2.010% |
| 2026-06-10 | 20.34 | 20.35 | 20.32 | 20.33 | -0.147% | 49,387 | -1.672% |
| 2026-06-09 | 20.34 | 20.36 | 20.33 | 20.36 | +0.197% | 113,215 | -1.817% |
| 2026-06-08 | 20.35 | 20.35 | 20.31 | 20.32 | -0.074% | 158,528 | -1.624% |
| 2026-06-05 | 20.34 | 20.34 | 20.33 | 20.34 | -0.172% | 63,910 | -1.697% |
| 2026-06-04 | 20.37 | 20.38 | 20.36 | 20.37 | +0.098% | 100,514 | -1.865% |
| 2026-06-03 | 20.36 | 20.37 | 20.33 | 20.35 | -0.196% | 96,468 | -1.769% |
| 2026-06-02 | 20.41 | 20.41 | 20.38 | 20.39 | +0.025% | 84,184 | -1.962% |
| 2026-06-01 | 20.37 | 20.39 | 20.35 | 20.39 | -0.269% | 99,718 | -1.938% |
| 2026-05-29 | 20.43 | 20.45 | 20.43 | 20.44 | +0.048% | 151,956 | -2.201% |
| 2026-05-28 | 20.39 | 20.44 | 20.39 | 20.43 | +0.147% | 68,307 | -2.154% |
| 2026-05-27 | 20.41 | 20.42 | 20.39 | 20.40 | 0.000% | 54,722 | -2.010% |
| 2026-05-26 | 20.39 | 20.40 | 20.38 | 20.40 | +0.246% | 105,079 | -2.010% |
| 2026-05-22 | 20.34 | 20.37 | 20.33 | 20.35 | +0.042% | 57,692 | -1.769% |
| 2026-05-21 | 20.28 | 20.36 | 20.27 | 20.34 | +0.056% | 132,668 | -1.728% |
| 2026-05-20 | 20.25 | 20.33 | 20.25 | 20.33 | +0.544% | 53,305 | -1.672% |
| 2026-05-19 | 20.19 | 20.22 | 20.19 | 20.22 | -0.197% | 87,441 | -1.137% |
| 2026-05-18 | 20.23 | 20.27 | 20.21 | 20.26 | +0.297% | 96,171 | -1.333% |
| 2026-05-15 | 20.23 | 20.23 | 20.19 | 20.20 | -0.493% | 70,828 | -1.040% |
| 2026-05-14 | 20.30 | 20.32 | 20.29 | 20.30 | 0.000% | 75,241 | -1.527% |
| 2026-05-13 | 20.25 | 20.31 | 20.25 | 20.30 | +0.197% | 97,947 | -1.527% |
| 2026-05-12 | 20.25 | 20.26 | 20.24 | 20.26 | -0.148% | 65,650 | -1.333% |
| 2026-05-11 | 20.32 | 20.32 | 20.28 | 20.29 | -0.344% | 82,244 | -1.479% |
| 2026-05-08 | 20.36 | 20.37 | 20.35 | 20.36 | +0.098% | 233,797 | -1.817% |
| 2026-05-07 | 20.36 | 20.36 | 20.30 | 20.34 | -0.098% | 106,005 | -1.721% |
| 2026-05-06 | 20.33 | 20.36 | 20.33 | 20.36 | +0.592% | 102,865 | -1.817% |
| 2026-05-05 | 20.24 | 20.26 | 20.24 | 20.24 | +0.050% | 81,182 | -1.236% |
| 2026-05-04 | 20.27 | 20.27 | 20.22 | 20.23 | -0.264% | 39,341 | -1.186% |
| 2026-05-01 | 20.30 | 20.32 | 20.28 | 20.28 | -0.015% | 55,623 | -1.447% |
| 2026-04-30 | 20.28 | 20.30 | 20.28 | 20.29 | +0.354% | 41,440 | -1.462% |
| 2026-04-29 | 20.26 | 20.26 | 20.21 | 20.21 | -0.222% | 136,527 | -1.113% |
| 2026-04-28 | 20.26 | 20.27 | 20.25 | 20.26 | -0.049% | 93,133 | -1.333% |
| 2026-04-27 | 20.30 | 20.30 | 20.25 | 20.27 | -0.344% | 57,083 | -1.381% |
| 2026-04-24 | 20.31 | 20.34 | 20.29 | 20.34 | +0.246% | 57,794 | -1.721% |
| 2026-04-23 | 20.33 | 20.34 | 20.26 | 20.29 | -0.246% | 122,175 | -1.479% |
| 2026-04-22 | 20.35 | 20.37 | 20.30 | 20.34 | +0.148% | 219,249 | -1.721% |
| 2026-04-21 | 20.34 | 20.36 | 20.30 | 20.31 | -0.147% | 201,408 | -1.576% |
| 2026-04-20 | 20.37 | 20.37 | 20.34 | 20.34 | -0.245% | 79,205 | -1.721% |
| 2026-04-17 | 20.37 | 20.41 | 20.37 | 20.39 | +0.443% | 30,916 | -1.961% |
| 2026-04-16 | 20.34 | 20.34 | 20.27 | 20.30 | -0.024% | 68,125 | -1.527% |
| 2026-04-15 | 20.32 | 20.32 | 20.29 | 20.30 | -0.074% | 68,228 | -1.551% |
| 2026-04-14 | 20.27 | 20.33 | 20.27 | 20.32 | +0.123% | 78,023 | -1.624% |
| 2026-04-13 | 20.26 | 20.30 | 20.25 | 20.30 | +0.148% | 92,696 | -1.503% |
| 2026-04-10 | 20.28 | 20.28 | 20.25 | 20.27 | -0.172% | 75,146 | -1.357% |
| 2026-04-09 | 20.28 | 20.33 | 20.27 | 20.30 | -0.197% | 88,822 | -1.527% |
| 2026-04-08 | 20.37 | 20.37 | 20.32 | 20.34 | +0.544% | 45,667 | -1.721% |
| 2026-04-07 | 20.23 | 20.24 | 20.16 | 20.23 | +0.049% | 127,490 | -1.186% |
| 2026-04-06 | 20.22 | 20.24 | 20.22 | 20.22 | -0.148% | 87,738 | -1.137% |
| 2026-04-02 | 20.22 | 20.28 | 20.22 | 20.25 | 0.000% | 161,829 | -1.284% |
| 2026-04-01 | 20.25 | 20.27 | 20.24 | 20.25 | -0.049% | 171,407 | -1.284% |
| 2026-03-31 | 20.22 | 20.28 | 20.20 | 20.26 | +0.421% | 239,378 | -1.333% |
| 2026-03-30 | 20.19 | 20.19 | 20.17 | 20.18 | +0.184% | 63,764 | -0.917% |
| 2026-03-27 | 20.12 | 20.16 | 20.12 | 20.14 | +0.040% | 74,764 | -0.735% |
| 2026-03-26 | 20.18 | 20.20 | 20.13 | 20.13 | -0.593% | 70,329 | -0.695% |
| 2026-03-25 | 20.25 | 20.27 | 20.21 | 20.25 | +0.446% | 68,208 | -1.284% |
| 2026-03-24 | 20.16 | 20.20 | 20.14 | 20.16 | -0.378% | 82,346 | -0.843% |
| 2026-03-23 | 20.20 | 20.27 | 20.19 | 20.24 | +0.529% | 69,414 | -1.218% |
| 2026-03-20 | 20.21 | 20.21 | 20.13 | 20.13 | -0.789% | 127,556 | -0.695% |
| 2026-03-19 | 20.20 | 20.29 | 20.20 | 20.29 | +0.371% | 223,211 | -1.479% |
| 2026-03-18 | 20.27 | 20.27 | 20.21 | 20.21 | -0.296% | 57,345 | -1.113% |
| 2026-03-17 | 20.27 | 20.29 | 20.27 | 20.27 | +0.049% | 64,481 | -1.406% |
| 2026-03-16 | 20.24 | 20.27 | 20.24 | 20.27 | +0.297% | 59,049 | -1.357% |
| 2026-03-13 | 20.26 | 20.27 | 20.20 | 20.20 | -0.173% | 597,963 | -1.064% |
| 2026-03-12 | 20.25 | 20.28 | 20.22 | 20.24 | -0.148% | 1,902,673 | -1.235% |
| 2026-03-11 | 20.29 | 20.29 | 20.26 | 20.27 | -0.295% | 68,099 | -1.381% |
| 2026-03-10 | 20.34 | 20.39 | 20.32 | 20.33 | -0.147% | 62,115 | -1.672% |
| 2026-03-09 | 20.28 | 20.38 | 20.27 | 20.36 | +0.123% | 78,969 | -1.817% |
| 2026-03-06 | 20.30 | 20.36 | 20.30 | 20.34 | -0.196% | 59,559 | -1.697% |
| 2026-03-05 | 20.37 | 20.38 | 20.35 | 20.38 | -0.269% | 76,712 | -1.890% |
| 2026-03-04 | 20.42 | 20.45 | 20.42 | 20.43 | +0.024% | 64,470 | -2.154% |
| 2026-03-03 | 20.39 | 20.45 | 20.36 | 20.43 | -0.220% | 61,750 | -2.130% |
| 2026-03-02 | 20.50 | 20.50 | 20.46 | 20.47 | -0.389% | 58,236 | -2.345% |
| 2026-02-27 | 20.52 | 20.55 | 20.51 | 20.55 | +0.244% | 72,629 | -2.725% |
| 2026-02-26 | 20.50 | 20.51 | 20.49 | 20.50 | 0.000% | 176,653 | -2.488% |
| 2026-02-25 | 20.48 | 20.50 | 20.48 | 20.50 | -0.049% | 132,087 | -2.488% |
| 2026-02-24 | 20.49 | 20.51 | 20.49 | 20.51 | +0.098% | 62,156 | -2.535% |
| 2026-02-23 | 20.47 | 20.50 | 20.46 | 20.49 | +0.049% | 93,902 | -2.440% |
| 2026-02-20 | 20.48 | 20.50 | 20.46 | 20.48 | +0.049% | 115,562 | -2.393% |
| 2026-02-19 | 20.45 | 20.48 | 20.45 | 20.47 | +0.049% | 84,635 | -2.345% |
| 2026-02-18 | 20.45 | 20.47 | 20.45 | 20.46 | 0.000% | 72,829 | -2.297% |
| 2026-02-17 | 20.46 | 20.47 | 20.45 | 20.46 | +0.147% | 71,509 | -2.297% |
| 2026-02-13 | 20.45 | 20.45 | 20.42 | 20.43 | +0.098% | 79,099 | -2.154% |
| 2026-02-12 | 20.40 | 20.42 | 20.38 | 20.41 | 0.000% | 173,768 | -2.058% |
| 2026-02-11 | 20.38 | 20.41 | 20.38 | 20.41 | +0.196% | 93,251 | -2.058% |
| 2026-02-10 | 20.36 | 20.38 | 20.35 | 20.37 | 0.000% | 102,196 | -1.865% |
| 2026-02-09 | 20.34 | 20.37 | 20.33 | 20.37 | +0.098% | 88,939 | -1.865% |
| 2026-02-06 | 20.35 | 20.35 | 20.33 | 20.35 | +0.025% | 47,899 | -1.769% |
| 2026-02-05 | 20.32 | 20.44 | 20.32 | 20.34 | +0.321% | 46,095 | -1.745% |
| 2026-02-04 | 20.30 | 20.31 | 20.28 | 20.28 | -0.049% | 61,538 | -1.430% |
| 2026-02-03 | 20.31 | 20.31 | 20.28 | 20.29 | -0.098% | 69,466 | -1.479% |
| 2026-02-02 | 20.32 | 20.32 | 20.30 | 20.31 | 0.000% | 56,878 | -1.576% |
| 2026-01-30 | 20.32 | 20.34 | 20.31 | 20.31 | -0.147% | 95,694 | -1.576% |
| 2026-01-29 | 20.32 | 20.35 | 20.31 | 20.34 | +0.148% | 73,738 | -1.721% |
| 2026-01-28 | 20.31 | 20.31 | 20.29 | 20.31 | +0.049% | 101,998 | -1.576% |
| 2026-01-27 | 20.29 | 20.30 | 20.26 | 20.30 | +0.049% | 153,753 | -1.527% |
| 2026-01-26 | 20.29 | 20.31 | 20.28 | 20.29 | +0.148% | 329,388 | -1.479% |
| 2026-01-23 | 20.26 | 20.27 | 20.23 | 20.26 | 0.000% | 129,508 | -1.333% |
| 2026-01-22 | 20.24 | 20.27 | 20.24 | 20.26 | +0.049% | 229,165 | -1.333% |
| 2026-01-21 | 20.24 | 20.26 | 20.22 | 20.25 | +0.099% | 305,391 | -1.284% |
| 2026-01-20 | 20.31 | 20.31 | 20.21 | 20.23 | -0.148% | 78,661 | -1.186% |
| 2026-01-16 | 20.27 | 20.28 | 20.25 | 20.26 | 0.000% | 68,750 | -1.333% |
| 2026-01-15 | 20.26 | 20.27 | 20.25 | 20.26 | -0.049% | 101,919 | -1.333% |
| 2026-01-14 | 20.26 | 20.28 | 20.23 | 20.27 | +0.148% | 49,520 | -1.381% |
| 2026-01-13 | 20.25 | 20.26 | 20.24 | 20.24 | -0.099% | 70,470 | -1.235% |
| 2026-01-12 | 20.25 | 20.27 | 20.25 | 20.26 | +0.099% | 76,891 | -1.333% |
| 2026-01-09 | 20.24 | 20.26 | 20.22 | 20.24 | -0.099% | 455,900 | -1.235% |
| 2026-01-08 | 20.24 | 20.26 | 20.23 | 20.26 | 0.000% | 154,718 | -1.333% |
| 2026-01-07 | 20.25 | 20.26 | 20.22 | 20.26 | +0.099% | 105,421 | -1.333% |
| 2026-01-06 | 20.22 | 20.24 | 20.21 | 20.24 | +0.148% | 90,697 | -1.235% |
| 2026-01-05 | 20.20 | 20.21 | 20.18 | 20.21 | +0.198% | 79,629 | -1.089% |
| 2026-01-02 | 20.19 | 20.21 | 20.16 | 20.17 | -0.050% | 138,028 | -0.892% |
| 2025-12-31 | 20.19 | 20.19 | 20.17 | 20.18 | -0.099% | 46,851 | -0.942% |
| 2025-12-30 | 20.19 | 20.21 | 20.18 | 20.20 | -0.148% | 251,502 | -1.040% |
| 2025-12-29 | 20.21 | 20.23 | 20.21 | 20.23 | 0.000% | 42,660 | -1.186% |
| 2025-12-26 | 20.24 | 20.24 | 20.22 | 20.23 | -0.049% | 198,719 | -1.186% |
| 2025-12-24 | 20.21 | 20.25 | 20.20 | 20.24 | +0.198% | 149,555 | -1.235% |
| 2025-12-23 | 20.17 | 20.20 | 20.17 | 20.20 | +0.198% | 89,131 | -1.040% |
| 2025-12-22 | 20.15 | 20.17 | 20.14 | 20.16 | +0.139% | 109,993 | -0.843% |
| 2025-12-19 | 20.17 | 20.17 | 20.13 | 20.13 | -2.224% | 127,126 | -0.705% |
| 2025-12-18 | 20.58 | 20.59 | 20.57 | 20.59 | +0.049% | 103,392 | -2.914% |
| 2025-12-17 | 20.56 | 20.59 | 20.56 | 20.58 | +0.049% | 116,517 | -2.867% |
| 2025-12-16 | 20.53 | 20.57 | 20.52 | 20.57 | +0.195% | 157,503 | -2.820% |
| 2025-12-15 | 20.54 | 20.55 | 20.50 | 20.53 | -0.034% | 78,380 | -2.630% |
| 2025-12-12 | 20.53 | 20.54 | 20.52 | 20.54 | +0.034% | 91,787 | -2.663% |
| 2025-12-11 | 20.55 | 20.55 | 20.53 | 20.53 | +0.049% | 81,863 | -2.630% |
| 2025-12-10 | 20.52 | 20.54 | 20.51 | 20.52 | -0.049% | 72,882 | -2.583% |
| 2025-12-09 | 20.55 | 20.55 | 20.52 | 20.53 | -0.049% | 66,150 | -2.630% |
| 2025-12-08 | 20.54 | 20.54 | 20.51 | 20.54 | -0.083% | 65,621 | -2.678% |
| 2025-12-05 | 20.58 | 20.59 | 20.54 | 20.56 | -0.209% | 67,705 | -2.758% |
| 2025-12-04 | 20.61 | 20.61 | 20.57 | 20.60 | -0.339% | 98,938 | -2.961% |
| 2025-12-03 | 20.62 | 20.67 | 20.61 | 20.67 | +0.194% | 62,599 | -3.290% |
| 2025-12-02 | 20.59 | 20.63 | 20.59 | 20.63 | +0.097% | 84,366 | -3.102% |
| 2025-12-01 | 20.61 | 20.62 | 20.60 | 20.61 | -0.338% | 44,585 | -3.008% |
| 2025-11-28 | 20.68 | 20.68 | 20.65 | 20.68 | -0.048% | 36,565 | -3.337% |
| 2025-11-26 | 20.67 | 20.69 | 20.65 | 20.69 | +0.048% | 44,302 | -3.383% |
| 2025-11-25 | 20.67 | 20.69 | 20.66 | 20.68 | +0.145% | 99,452 | -3.337% |
| 2025-11-24 | 20.63 | 20.67 | 20.63 | 20.65 | +0.002% | 83,131 | -3.196% |
| 2025-11-21 | 20.65 | 20.66 | 20.63 | 20.65 | +0.143% | 81,087 | -3.194% |
| 2025-11-20 | 20.61 | 20.64 | 20.61 | 20.62 | +0.015% | 140,398 | -3.055% |
| 2025-11-19 | 20.63 | 20.64 | 20.61 | 20.62 | -0.160% | 66,309 | -3.041% |
| 2025-11-18 | 20.65 | 20.69 | 20.62 | 20.65 | +0.194% | 105,385 | -3.196% |
| 2025-11-17 | 20.62 | 20.64 | 20.61 | 20.61 | -0.024% | 51,078 | -3.008% |
| 2025-11-14 | 20.64 | 20.64 | 20.61 | 20.61 | -0.145% | 56,718 | -3.032% |
| 2025-11-13 | 20.66 | 20.67 | 20.64 | 20.64 | -0.217% | 63,852 | -3.173% |
| 2025-11-12 | 20.68 | 20.73 | 20.67 | 20.69 | +0.048% | 149,641 | -3.383% |
| 2025-11-11 | 20.68 | 20.69 | 20.67 | 20.68 | +0.145% | 59,734 | -3.337% |
| 2025-11-10 | 20.66 | 20.67 | 20.65 | 20.65 | 0.000% | 44,945 | -3.196% |
| 2025-11-07 | 20.64 | 20.67 | 20.64 | 20.65 | -0.145% | 86,969 | -3.196% |
| 2025-11-06 | 20.65 | 20.68 | 20.65 | 20.68 | +0.145% | 200,419 | -3.337% |
| 2025-11-05 | 20.66 | 20.66 | 20.64 | 20.65 | -0.097% | 43,403 | -3.196% |
| 2025-11-04 | 20.66 | 20.71 | 20.66 | 20.67 | +0.048% | 74,655 | -3.290% |
| 2025-11-03 | 20.67 | 20.68 | 20.65 | 20.66 | -0.193% | 39,643 | -3.243% |
| 2025-10-31 | 20.71 | 20.74 | 20.69 | 20.70 | +0.097% | 112,519 | -3.430% |
| 2025-10-30 | 20.67 | 20.70 | 20.67 | 20.68 | 0.000% | 58,285 | -3.337% |
| 2025-10-29 | 20.70 | 20.71 | 20.66 | 20.68 | -0.433% | 71,544 | -3.337% |
| 2025-10-28 | 20.70 | 20.77 | 20.70 | 20.77 | +0.338% | 100,287 | -3.755% |
| 2025-10-27 | 20.68 | 20.70 | 20.67 | 20.70 | +0.194% | 56,399 | -3.430% |
| 2025-10-24 | 20.66 | 20.67 | 20.65 | 20.66 | -0.048% | 68,997 | -3.243% |
| 2025-10-23 | 20.68 | 20.70 | 20.67 | 20.67 | -0.145% | 131,036 | -3.290% |
| 2025-10-22 | 20.70 | 20.71 | 20.68 | 20.70 | +0.048% | 96,228 | -3.430% |
| 2025-10-21 | 20.68 | 20.71 | 20.68 | 20.69 | +0.145% | 172,812 | -3.383% |
| 2025-10-20 | 20.66 | 20.67 | 20.65 | 20.66 | +0.048% | 48,084 | -3.243% |
| 2025-10-17 | 20.64 | 20.65 | 20.63 | 20.65 | -0.097% | 87,829 | -3.196% |
| 2025-10-16 | 20.63 | 20.69 | 20.62 | 20.67 | +0.267% | 508,416 | -3.290% |
| 2025-10-15 | 20.67 | 20.68 | 20.52 | 20.61 | -0.194% | 2,816,833 | -3.032% |
| 2025-10-14 | 20.63 | 20.66 | 20.62 | 20.66 | +0.242% | 306,935 | -3.220% |
| 2025-10-13 | 20.59 | 20.61 | 20.59 | 20.61 | +0.000% | 52,152 | -2.985% |
| 2025-10-10 | 20.59 | 20.61 | 20.57 | 20.61 | +0.170% | 35,062 | -2.985% |
| 2025-10-09 | 20.55 | 20.57 | 20.55 | 20.57 | +0.097% | 60,450 | -2.820% |
| 2025-10-08 | 20.57 | 20.57 | 20.55 | 20.55 | +0.073% | 84,981 | -2.725% |
| 2025-10-07 | 20.53 | 20.55 | 20.52 | 20.54 | +0.024% | 73,105 | -2.654% |
| 2025-10-06 | 20.52 | 20.54 | 20.52 | 20.53 | -0.097% | 33,739 | -2.630% |
| 2025-10-03 | 20.54 | 20.56 | 20.54 | 20.55 | +0.049% | 43,747 | -2.725% |
| 2025-10-02 | 20.51 | 20.55 | 20.51 | 20.54 | -0.049% | 69,784 | -2.678% |
| 2025-10-01 | 20.53 | 20.59 | 20.52 | 20.55 | +0.195% | 245,910 | -2.725% |
| 2025-09-30 | 20.51 | 20.54 | 20.51 | 20.51 | 0.000% | 298,043 | -2.535% |
| 2025-09-29 | 20.48 | 20.52 | 20.48 | 20.51 | +0.098% | 71,968 | -2.535% |
| 2025-09-26 | 20.48 | 20.50 | 20.48 | 20.49 | +0.147% | 40,337 | -2.440% |
| 2025-09-25 | 20.48 | 20.48 | 20.46 | 20.46 | -0.122% | 54,803 | -2.297% |
| 2025-09-24 | 20.49 | 20.50 | 20.48 | 20.48 | -0.024% | 83,128 | -2.416% |
| 2025-09-23 | 20.52 | 20.52 | 20.49 | 20.49 | -0.073% | 105,281 | -2.440% |
| 2025-09-22 | 20.51 | 20.52 | 20.50 | 20.50 | -0.073% | 68,161 | -2.512% |
| 2025-09-19 | 20.53 | 20.53 | 20.43 | 20.52 | -0.049% | 60,728 | -2.583% |
| 2025-09-18 | 20.53 | 20.57 | 20.50 | 20.53 | -0.097% | 296,771 | -2.630% |
| 2025-09-17 | 20.54 | 20.58 | 20.53 | 20.55 | +0.049% | 52,034 | -2.725% |
| 2025-09-16 | 20.53 | 20.54 | 20.52 | 20.54 | +0.073% | 58,032 | -2.677% |
| 2025-09-15 | 20.52 | 20.54 | 20.52 | 20.52 | +0.073% | 73,756 | -2.607% |
| 2025-09-12 | 20.50 | 20.52 | 20.50 | 20.51 | -0.146% | 41,868 | -2.535% |
| 2025-09-11 | 20.52 | 20.55 | 20.51 | 20.54 | +0.049% | 60,472 | -2.678% |
| 2025-09-10 | 20.51 | 20.53 | 20.50 | 20.53 | +0.098% | 57,849 | -2.630% |
| 2025-09-09 | 20.51 | 20.52 | 20.50 | 20.51 | 0.000% | 52,385 | -2.535% |
| 2025-09-08 | 20.52 | 20.54 | 20.51 | 20.51 | +0.024% | 51,293 | -2.535% |
| 2025-09-05 | 20.51 | 20.52 | 20.50 | 20.50 | +0.220% | 52,933 | -2.512% |
| 2025-09-04 | 20.44 | 20.46 | 20.43 | 20.46 | +0.196% | 59,763 | -2.297% |
| 2025-09-03 | 20.41 | 20.44 | 20.41 | 20.42 | +0.196% | 49,296 | -2.106% |
| 2025-09-02 | 20.38 | 20.39 | 20.37 | 20.38 | -0.391% | 30,347 | -1.914% |
| 2025-08-29 | 20.46 | 20.46 | 20.45 | 20.46 | -0.244% | 53,874 | -2.297% |
| 2025-08-28 | 20.46 | 20.51 | 20.45 | 20.51 | +0.195% | 2,120,568 | -2.535% |
| 2025-08-27 | 20.46 | 20.48 | 20.39 | 20.47 | -0.389% | 69,549 | -2.345% |
| 2025-08-26 | 20.45 | 20.55 | 20.43 | 20.55 | +0.538% | 85,439 | -2.725% |
| 2025-08-25 | 20.44 | 20.45 | 20.42 | 20.44 | -0.220% | 58,829 | -2.202% |
| 2025-08-22 | 20.46 | 20.50 | 20.46 | 20.48 | +0.220% | 33,432 | -2.416% |
| 2025-08-21 | 20.45 | 20.46 | 20.43 | 20.44 | +0.196% | 112,999 | -2.202% |
| 2025-08-20 | 20.48 | 20.50 | 20.40 | 20.40 | -0.342% | 86,602 | -2.010% |
| 2025-08-19 | 20.46 | 20.48 | 20.46 | 20.47 | 0.000% | 63,734 | -2.345% |
| 2025-08-18 | 20.47 | 20.47 | 20.45 | 20.47 | +0.073% | 79,120 | -2.345% |
| 2025-08-15 | 20.47 | 20.48 | 20.45 | 20.45 | -0.171% | 55,046 | -2.273% |
| 2025-08-14 | 20.52 | 20.52 | 20.49 | 20.49 | -0.292% | 96,775 | -2.440% |
| 2025-08-13 | 20.52 | 20.55 | 20.52 | 20.55 | +0.293% | 60,448 | -2.725% |
| 2025-08-12 | 20.49 | 20.50 | 20.42 | 20.49 | -0.219% | 89,522 | -2.440% |
| 2025-08-11 | 20.54 | 20.54 | 20.53 | 20.54 | -0.122% | 60,123 | -2.654% |
| 2025-08-08 | 20.55 | 20.56 | 20.53 | 20.56 | +0.391% | 86,058 | -2.772% |
| 2025-08-07 | 20.57 | 20.58 | 20.48 | 20.48 | -0.389% | 123,404 | -2.393% |
| 2025-08-06 | 20.57 | 20.57 | 20.53 | 20.56 | -0.049% | 141,922 | -2.772% |
| 2025-08-05 | 20.56 | 20.58 | 20.56 | 20.57 | +0.390% | 68,161 | -2.820% |
| 2025-08-04 | 20.56 | 20.57 | 20.49 | 20.49 | -0.340% | 117,330 | -2.440% |
| 2025-08-01 | 20.54 | 20.57 | 20.53 | 20.56 | +0.293% | 76,052 | -2.772% |
| 2025-07-31 | 20.51 | 20.52 | 20.49 | 20.50 | +0.098% | 137,560 | -2.488% |
| 2025-07-30 | 20.50 | 20.51 | 20.47 | 20.48 | -0.195% | 133,558 | -2.393% |
| 2025-07-29 | 20.50 | 20.52 | 20.49 | 20.52 | +0.049% | 61,973 | -2.583% |
| 2025-07-28 | 20.48 | 20.53 | 20.48 | 20.51 | +0.098% | 122,626 | -2.535% |
| 2025-07-25 | 20.46 | 20.49 | 20.45 | 20.49 | +0.196% | 61,774 | -2.440% |
| 2025-07-24 | 20.45 | 20.46 | 20.44 | 20.45 | -0.098% | 74,138 | -2.249% |
| 2025-07-23 | 20.51 | 20.51 | 20.45 | 20.47 | -0.292% | 77,202 | -2.345% |
| 2025-07-22 | 20.52 | 20.54 | 20.52 | 20.53 | +0.098% | 80,481 | -2.630% |
| 2025-07-21 | 20.51 | 20.53 | 20.50 | 20.51 | +0.269% | 73,163 | -2.535% |
| 2025-07-18 | 20.46 | 20.47 | 20.44 | 20.45 | -0.024% | 50,484 | -2.273% |
| 2025-07-17 | 20.45 | 20.49 | 20.45 | 20.46 | -0.098% | 127,856 | -2.297% |
| 2025-07-16 | 20.46 | 20.54 | 20.44 | 20.48 | +0.196% | 120,493 | -2.393% |
| 2025-07-15 | 20.46 | 20.46 | 20.42 | 20.44 | -0.049% | 60,641 | -2.202% |
| 2025-07-14 | 20.43 | 20.45 | 20.42 | 20.45 | 0.000% | 92,108 | -2.249% |
| 2025-07-11 | 20.45 | 20.45 | 20.44 | 20.45 | -0.098% | 113,153 | -2.249% |
| 2025-07-10 | 20.48 | 20.48 | 20.45 | 20.47 | -0.195% | 75,370 | -2.345% |
| 2025-07-09 | 20.47 | 20.51 | 20.46 | 20.51 | +0.244% | 71,587 | -2.535% |
| 2025-07-08 | 20.47 | 20.47 | 20.45 | 20.46 | -0.244% | 58,897 | -2.297% |
| 2025-07-07 | 20.52 | 20.52 | 20.50 | 20.51 | -0.049% | 53,051 | -2.535% |
| 2025-07-03 | 20.53 | 20.54 | 20.51 | 20.52 | +0.146% | 40,899 | -2.583% |
| 2025-07-02 | 20.50 | 20.51 | 20.49 | 20.49 | -0.582% | 415,744 | -2.440% |
| 2025-07-01 | 20.55 | 20.65 | 20.54 | 20.61 | +0.341% | 498,305 | -3.008% |
| 2025-06-30 | 20.54 | 20.55 | 20.52 | 20.54 | +0.049% | 350,146 | -2.678% |
| 2025-06-27 | 20.53 | 20.55 | 20.52 | 20.53 | -0.097% | 39,318 | -2.630% |
| 2025-06-26 | 20.55 | 20.56 | 20.53 | 20.55 | +0.097% | 70,831 | -2.725% |
| 2025-06-25 | 20.51 | 20.54 | 20.51 | 20.53 | -0.291% | 83,604 | -2.630% |
| 2025-06-24 | 20.57 | 20.61 | 20.57 | 20.59 | +0.195% | 55,046 | -2.914% |
| 2025-06-23 | 20.52 | 20.55 | 20.51 | 20.55 | +0.420% | 84,154 | -2.725% |
| 2025-06-20 | 20.47 | 20.49 | 20.45 | 20.46 | +0.020% | 88,356 | -2.316% |
| 2025-06-18 | 20.46 | 20.49 | 20.45 | 20.46 | +0.024% | 63,116 | -2.297% |
| 2025-06-17 | 20.46 | 20.47 | 20.44 | 20.45 | -0.171% | 47,739 | -2.273% |
| 2025-06-16 | 20.49 | 20.52 | 20.49 | 20.49 | +0.049% | 55,168 | -2.440% |
| 2025-06-13 | 20.52 | 20.52 | 20.48 | 20.48 | -0.341% | 59,835 | -2.393% |
| 2025-06-12 | 20.52 | 20.56 | 20.51 | 20.55 | +0.049% | 146,144 | -2.725% |
| 2025-06-11 | 20.49 | 20.59 | 20.49 | 20.54 | +0.097% | 294,764 | -2.678% |
| 2025-06-10 | 20.47 | 20.59 | 20.46 | 20.52 | +0.146% | 214,260 | -2.583% |
| 2025-06-09 | 20.41 | 20.49 | 20.41 | 20.49 | +0.196% | 90,421 | -2.440% |
| 2025-06-06 | 20.42 | 20.45 | 20.42 | 20.45 | +0.294% | 61,284 | -2.249% |
| 2025-06-05 | 20.42 | 20.42 | 20.39 | 20.39 | -0.342% | 154,510 | -1.962% |
| 2025-06-04 | 20.41 | 20.47 | 20.41 | 20.46 | -0.049% | 110,635 | -2.297% |
| 2025-06-03 | 20.45 | 20.48 | 20.43 | 20.47 | +0.147% | 86,922 | -2.345% |
| 2025-06-02 | 20.41 | 20.44 | 20.41 | 20.44 | -0.049% | 43,627 | -2.202% |
| 2025-05-30 | 20.44 | 20.46 | 20.42 | 20.45 | +0.024% | 119,060 | -2.249% |
| 2025-05-29 | 20.42 | 20.45 | 20.42 | 20.45 | +0.221% | 29,256 | -2.225% |
| 2025-05-28 | 20.39 | 20.42 | 20.39 | 20.40 | -0.342% | 43,649 | -2.010% |
| 2025-05-27 | 20.41 | 20.49 | 20.41 | 20.47 | +0.491% | 55,724 | -2.345% |
| 2025-05-23 | 20.35 | 20.39 | 20.34 | 20.37 | +0.345% | 39,861 | -1.865% |
| 2025-05-22 | 20.26 | 20.30 | 20.24 | 20.30 | +0.148% | 59,516 | -1.527% |
| 2025-05-21 | 20.30 | 20.32 | 20.27 | 20.27 | -0.344% | 63,340 | -1.381% |
| 2025-05-20 | 20.35 | 20.35 | 20.33 | 20.34 | -0.343% | 56,727 | -1.721% |
| 2025-05-19 | 20.35 | 20.41 | 20.35 | 20.41 | +0.147% | 61,398 | -2.058% |
| 2025-05-16 | 20.37 | 20.39 | 20.36 | 20.38 | +0.295% | 48,279 | -1.914% |
| 2025-05-15 | 20.29 | 20.38 | 20.29 | 20.32 | +0.049% | 45,563 | -1.624% |
| 2025-05-14 | 20.33 | 20.34 | 20.31 | 20.31 | +0.123% | 33,369 | -1.576% |
| 2025-05-13 | 20.29 | 20.30 | 20.28 | 20.29 | -0.074% | 35,422 | -1.454% |
| 2025-05-12 | 20.29 | 20.30 | 20.29 | 20.30 | -0.202% | 73,001 | -1.527% |
| 2025-05-09 | 20.35 | 20.36 | 20.34 | 20.34 | -0.044% | 43,258 | -1.726% |
| 2025-05-08 | 20.43 | 20.43 | 20.35 | 20.35 | -0.707% | 44,184 | -1.769% |
| 2025-05-07 | 20.48 | 20.51 | 20.47 | 20.50 | +0.269% | 56,423 | -2.464% |
| 2025-05-06 | 20.39 | 20.44 | 20.39 | 20.44 | +0.319% | 37,482 | -2.202% |
| 2025-05-05 | 20.39 | 20.40 | 20.37 | 20.38 | -0.269% | 40,928 | -1.890% |
| 2025-05-02 | 20.45 | 20.47 | 20.41 | 20.43 | -0.024% | 32,790 | -2.154% |
| 2025-05-01 | 20.46 | 20.47 | 20.41 | 20.43 | -0.122% | 44,141 | -2.178% |
| 2025-04-30 | 20.44 | 20.48 | 20.42 | 20.46 | -0.049% | 716,691 | -2.297% |
| 2025-04-29 | 20.46 | 20.47 | 20.45 | 20.47 | +0.343% | 248,042 | -2.345% |
| 2025-04-28 | 20.38 | 20.41 | 20.38 | 20.40 | -0.293% | 41,677 | -2.010% |
| 2025-04-25 | 20.42 | 20.46 | 20.41 | 20.46 | +0.294% | 85,534 | -2.297% |
| 2025-04-24 | 20.37 | 20.41 | 20.37 | 20.40 | +0.344% | 33,514 | -2.010% |
| 2025-04-23 | 20.39 | 20.39 | 20.33 | 20.33 | -0.441% | 59,819 | -1.672% |
| 2025-04-22 | 20.40 | 20.43 | 20.40 | 20.42 | +0.393% | 120,031 | -2.106% |
| 2025-04-21 | 20.37 | 20.40 | 20.34 | 20.34 | -0.147% | 175,046 | -1.721% |
| 2025-04-17 | 20.40 | 20.42 | 20.37 | 20.37 | +0.197% | 144,614 | -1.865% |
| 2025-04-16 | 20.35 | 20.35 | 20.32 | 20.33 | +0.049% | 175,202 | -1.672% |
| 2025-04-15 | 20.39 | 20.39 | 20.31 | 20.32 | 0.000% | 102,358 | -1.624% |