FLCB
Franklin U.S. Core Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 1:42:06 PM EDT
20.28USD-0.221%(-0.05)207,558
20.28Bid20.29Ask0.01SpreadFLCB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.32 | 20.33 | 20.28 | 20.28 | -0.246% | 207,558 | 0.000% |
| 2026-10-02 | 20.42 | 20.45 | 20.33 | 20.33 | -0.343% | 436,245 | -0.246% |
| 2026-10-01 | 20.28 | 20.41 | 20.27 | 20.40 | -0.122% | 1,458,942 | -0.588% |
| 2026-09-30 | 20.45 | 20.46 | 20.38 | 20.43 | -0.073% | 2,221,648 | -0.710% |
| 2026-09-29 | 20.45 | 20.45 | 20.37 | 20.44 | -0.098% | 357,530 | -0.783% |
| 2026-09-28 | 20.43 | 20.48 | 20.41 | 20.46 | -0.486% | 358,777 | -0.880% |
| 2026-09-25 | 20.51 | 20.56 | 20.47 | 20.56 | +0.268% | 321,818 | -1.362% |
| 2026-09-24 | 20.62 | 20.64 | 20.50 | 20.50 | -0.558% | 347,056 | -1.097% |
| 2026-09-23 | 20.76 | 20.76 | 20.59 | 20.62 | -0.770% | 386,951 | -1.649% |
| 2026-09-22 | 20.79 | 20.81 | 20.76 | 20.78 | -0.048% | 487,086 | -2.406% |
| 2026-09-21 | 20.79 | 20.79 | 20.76 | 20.79 | +0.289% | 306,968 | -2.453% |
| 2026-09-18 | 20.75 | 20.76 | 20.73 | 20.73 | -0.337% | 488,518 | -2.171% |
| 2026-09-17 | 20.79 | 20.82 | 20.77 | 20.80 | +0.386% | 312,762 | -2.500% |
| 2026-09-16 | 20.74 | 20.79 | 20.70 | 20.72 | 0.000% | 325,952 | -2.124% |
| 2026-09-15 | 20.70 | 20.73 | 20.69 | 20.72 | -0.048% | 402,216 | -2.124% |
| 2026-09-14 | 20.73 | 20.78 | 20.69 | 20.73 | -0.072% | 396,759 | -2.171% |
| 2026-09-11 | 20.79 | 20.81 | 20.73 | 20.75 | -0.096% | 309,389 | -2.242% |
| 2026-09-10 | 20.81 | 20.82 | 20.75 | 20.77 | -0.598% | 228,657 | -2.336% |
| 2026-09-09 | 20.94 | 20.94 | 20.88 | 20.89 | -0.286% | 387,441 | -2.920% |
| 2026-09-08 | 20.96 | 20.97 | 20.93 | 20.95 | -0.048% | 304,585 | -3.198% |
| 2026-09-04 | 20.95 | 20.98 | 20.95 | 20.96 | +0.048% | 395,376 | -3.244% |
| 2026-09-03 | 20.98 | 20.99 | 20.95 | 20.95 | +0.096% | 228,855 | -3.198% |
| 2026-09-02 | 20.93 | 20.94 | 20.90 | 20.93 | +0.048% | 378,523 | -3.106% |
| 2026-09-01 | 20.92 | 20.98 | 20.91 | 20.92 | -0.570% | 923,602 | -3.059% |
| 2026-08-31 | 21.04 | 21.06 | 21.02 | 21.04 | -0.142% | 3,182,125 | -3.612% |
| 2026-08-28 | 21.12 | 21.16 | 21.07 | 21.07 | -0.284% | 314,968 | -3.749% |
| 2026-08-27 | 21.15 | 21.16 | 21.13 | 21.13 | -0.047% | 349,068 | -4.023% |
| 2026-08-26 | 21.15 | 21.15 | 21.13 | 21.14 | -0.189% | 315,147 | -4.068% |
| 2026-08-25 | 21.13 | 21.18 | 21.13 | 21.18 | +0.379% | 377,124 | -4.249% |
| 2026-08-24 | 21.08 | 21.11 | 21.07 | 21.10 | +0.333% | 289,548 | -3.886% |
| 2026-08-21 | 21.05 | 21.06 | 21.03 | 21.03 | -0.142% | 252,858 | -3.566% |
| 2026-08-20 | 21.06 | 21.09 | 21.05 | 21.06 | -0.402% | 421,191 | -3.704% |
| 2026-08-19 | 21.13 | 21.15 | 21.09 | 21.14 | +0.451% | 257,704 | -4.091% |
| 2026-08-18 | 21.01 | 21.05 | 21.00 | 21.05 | +0.095% | 310,415 | -3.658% |
| 2026-08-17 | 21.04 | 21.07 | 21.02 | 21.03 | -0.166% | 355,384 | -3.566% |
| 2026-08-14 | 21.11 | 21.11 | 21.05 | 21.07 | -0.237% | 428,372 | -3.727% |
| 2026-08-13 | 21.11 | 21.15 | 21.10 | 21.11 | +0.261% | 348,788 | -3.955% |
| 2026-08-12 | 21.08 | 21.09 | 21.05 | 21.06 | +0.143% | 368,662 | -3.704% |
| 2026-08-11 | 21.04 | 21.06 | 21.03 | 21.03 | 0.000% | 300,609 | -3.566% |
| 2026-08-10 | 21.05 | 21.06 | 21.02 | 21.03 | -0.332% | 324,852 | -3.566% |
| 2026-08-07 | 21.10 | 21.12 | 21.07 | 21.10 | +0.166% | 347,738 | -3.886% |
| 2026-08-06 | 21.07 | 21.09 | 21.05 | 21.07 | -0.260% | 456,998 | -3.727% |
| 2026-08-05 | 21.09 | 21.12 | 21.08 | 21.12 | +0.071% | 376,417 | -3.977% |
| 2026-08-04 | 21.07 | 21.11 | 21.07 | 21.11 | +0.404% | 342,401 | -3.909% |
| 2026-08-03 | 21.00 | 21.03 | 20.96 | 21.02 | -0.143% | 575,881 | -3.520% |
| 2026-07-31 | 21.07 | 21.08 | 21.03 | 21.05 | -0.308% | 957,454 | -3.658% |
| 2026-07-30 | 21.12 | 21.14 | 21.09 | 21.11 | +0.047% | 359,198 | -3.955% |
| 2026-07-29 | 21.16 | 21.20 | 21.10 | 21.11 | -0.331% | 476,037 | -3.909% |
| 2026-07-28 | 21.15 | 21.20 | 21.15 | 21.18 | +0.213% | 505,315 | -4.227% |
| 2026-07-27 | 21.11 | 21.14 | 21.10 | 21.13 | +0.237% | 291,408 | -4.023% |
| 2026-07-24 | 21.07 | 21.12 | 21.06 | 21.08 | +0.071% | 469,009 | -3.795% |
| 2026-07-23 | 21.06 | 21.08 | 21.05 | 21.07 | -0.213% | 289,395 | -3.727% |
| 2026-07-22 | 21.14 | 21.14 | 21.10 | 21.11 | -0.189% | 339,371 | -3.932% |
| 2026-07-21 | 21.16 | 21.16 | 21.13 | 21.15 | -0.142% | 323,918 | -4.113% |
| 2026-07-20 | 21.22 | 21.23 | 21.17 | 21.18 | -0.236% | 288,113 | -4.249% |
| 2026-07-17 | 21.24 | 21.28 | 21.23 | 21.23 | +0.094% | 372,041 | -4.475% |
| 2026-07-16 | 21.19 | 21.24 | 21.19 | 21.21 | -0.047% | 270,987 | -4.385% |
| 2026-07-15 | 21.21 | 21.25 | 21.20 | 21.22 | +0.189% | 457,161 | -4.430% |
| 2026-07-14 | 21.18 | 21.22 | 21.17 | 21.18 | +0.189% | 343,749 | -4.249% |
| 2026-07-13 | 21.17 | 21.18 | 21.13 | 21.14 | -0.330% | 362,969 | -4.068% |
| 2026-07-10 | 21.22 | 21.24 | 21.20 | 21.21 | -0.094% | 299,176 | -4.385% |
| 2026-07-09 | 21.21 | 21.25 | 21.20 | 21.23 | +0.094% | 1,634,649 | -4.475% |
| 2026-07-08 | 21.19 | 21.21 | 21.16 | 21.21 | -0.118% | 430,652 | -4.385% |
| 2026-07-07 | 21.29 | 21.30 | 21.22 | 21.23 | -0.399% | 441,069 | -4.497% |
| 2026-07-06 | 21.30 | 21.33 | 21.30 | 21.32 | 0.000% | 326,504 | -4.878% |
| 2026-07-02 | 21.30 | 21.33 | 21.29 | 21.32 | +0.141% | 253,759 | -4.878% |
| 2026-07-01 | 21.29 | 21.34 | 21.28 | 21.29 | -0.514% | 904,642 | -4.744% |
| 2026-06-30 | 21.45 | 21.47 | 21.39 | 21.40 | -0.465% | 1,677,443 | -5.234% |
| 2026-06-29 | 21.47 | 21.50 | 21.47 | 21.50 | +0.047% | 181,753 | -5.674% |
| 2026-06-26 | 21.46 | 21.50 | 21.46 | 21.49 | +0.047% | 196,920 | -5.631% |
| 2026-06-25 | 21.48 | 21.50 | 21.46 | 21.48 | +0.093% | 317,823 | -5.587% |
| 2026-06-24 | 21.43 | 21.47 | 21.43 | 21.46 | +0.515% | 242,590 | -5.499% |
| 2026-06-23 | 21.33 | 21.37 | 21.33 | 21.35 | +0.094% | 248,094 | -5.012% |
| 2026-06-22 | 21.34 | 21.35 | 21.32 | 21.33 | -0.187% | 298,606 | -4.923% |
| 2026-06-18 | 21.40 | 21.43 | 21.37 | 21.37 | +0.141% | 315,076 | -5.101% |
| 2026-06-17 | 21.40 | 21.43 | 21.33 | 21.34 | -0.327% | 255,193 | -4.967% |
| 2026-06-16 | 21.38 | 21.43 | 21.38 | 21.41 | +0.187% | 323,142 | -5.278% |
| 2026-06-15 | 21.38 | 21.42 | 21.36 | 21.37 | +0.094% | 203,286 | -5.101% |
| 2026-06-12 | 21.34 | 21.36 | 21.32 | 21.35 | -0.094% | 202,823 | -5.012% |
| 2026-06-11 | 21.26 | 21.38 | 21.26 | 21.37 | +0.541% | 271,529 | -5.101% |
| 2026-06-10 | 21.28 | 21.30 | 21.23 | 21.25 | -0.071% | 251,344 | -4.587% |
| 2026-06-09 | 21.26 | 21.28 | 21.23 | 21.27 | +0.236% | 4,370,905 | -4.654% |
| 2026-06-08 | 21.27 | 21.28 | 21.21 | 21.22 | -0.094% | 244,752 | -4.430% |
| 2026-06-05 | 21.24 | 21.26 | 21.23 | 21.24 | -0.422% | 325,107 | -4.520% |
| 2026-06-04 | 21.34 | 21.35 | 21.32 | 21.33 | +0.094% | 222,303 | -4.923% |
| 2026-06-03 | 21.30 | 21.32 | 21.28 | 21.31 | -0.094% | 249,410 | -4.833% |
| 2026-06-02 | 21.34 | 21.35 | 21.32 | 21.33 | -0.047% | 220,304 | -4.923% |
| 2026-06-01 | 21.28 | 21.34 | 21.27 | 21.34 | -0.513% | 657,795 | -4.967% |
| 2026-05-29 | 21.42 | 21.45 | 21.41 | 21.45 | +0.187% | 2,231,822 | -5.455% |
| 2026-05-28 | 21.35 | 21.42 | 21.35 | 21.41 | +0.234% | 168,541 | -5.278% |
| 2026-05-27 | 21.35 | 21.39 | 21.35 | 21.36 | +0.094% | 170,795 | -5.056% |
| 2026-05-26 | 21.32 | 21.36 | 21.32 | 21.34 | +0.282% | 231,336 | -4.967% |
| 2026-05-22 | 21.29 | 21.30 | 21.23 | 21.28 | +0.141% | 185,910 | -4.699% |
| 2026-05-21 | 21.18 | 21.26 | 21.15 | 21.25 | +0.118% | 334,368 | -4.565% |
| 2026-05-20 | 21.11 | 21.24 | 21.11 | 21.23 | +0.545% | 221,379 | -4.452% |
| 2026-05-19 | 21.11 | 21.15 | 21.09 | 21.11 | -0.331% | 272,707 | -3.932% |
| 2026-05-18 | 21.21 | 21.24 | 21.16 | 21.18 | -0.094% | 299,959 | -4.249% |
| 2026-05-15 | 21.21 | 21.23 | 21.19 | 21.20 | -0.609% | 306,563 | -4.340% |
| 2026-05-14 | 21.37 | 21.39 | 21.33 | 21.33 | -0.094% | 385,293 | -4.923% |
| 2026-05-13 | 21.32 | 21.35 | 21.30 | 21.35 | +0.047% | 197,540 | -5.012% |
| 2026-05-12 | 21.35 | 21.35 | 21.33 | 21.34 | -0.280% | 170,426 | -4.967% |
| 2026-05-11 | 21.42 | 21.44 | 21.39 | 21.40 | -0.187% | 238,221 | -5.234% |
| 2026-05-08 | 21.45 | 21.46 | 21.43 | 21.44 | +0.187% | 158,452 | -5.410% |
| 2026-05-07 | 21.48 | 21.49 | 21.39 | 21.40 | -0.233% | 275,273 | -5.234% |
| 2026-05-06 | 21.44 | 21.46 | 21.42 | 21.45 | +0.421% | 271,989 | -5.455% |
| 2026-05-05 | 21.33 | 21.37 | 21.33 | 21.36 | +0.188% | 246,976 | -5.056% |
| 2026-05-04 | 21.36 | 21.36 | 21.29 | 21.32 | -0.304% | 203,433 | -4.878% |
| 2026-05-01 | 21.38 | 21.44 | 21.36 | 21.39 | -0.303% | 278,802 | -5.167% |
| 2026-04-30 | 21.46 | 21.47 | 21.43 | 21.45 | +0.140% | 2,878,870 | -5.455% |
| 2026-04-29 | 21.47 | 21.47 | 21.40 | 21.42 | -0.418% | 197,982 | -5.322% |
| 2026-04-28 | 21.49 | 21.51 | 21.48 | 21.51 | -0.125% | 135,094 | -5.718% |
| 2026-04-27 | 21.54 | 21.55 | 21.51 | 21.54 | -0.084% | 150,795 | -5.836% |
| 2026-04-24 | 21.50 | 21.56 | 21.50 | 21.55 | +0.163% | 128,696 | -5.915% |
| 2026-04-23 | 21.55 | 21.57 | 21.49 | 21.52 | -0.162% | 194,860 | -5.762% |
| 2026-04-22 | 21.58 | 21.58 | 21.55 | 21.55 | +0.209% | 204,915 | -5.915% |
| 2026-04-21 | 21.57 | 21.59 | 21.50 | 21.51 | -0.371% | 153,097 | -5.718% |
| 2026-04-20 | 21.61 | 21.61 | 21.57 | 21.59 | -0.093% | 315,915 | -6.068% |
| 2026-04-17 | 21.60 | 21.63 | 21.59 | 21.61 | +0.418% | 317,473 | -6.155% |
| 2026-04-16 | 21.58 | 21.61 | 21.51 | 21.52 | -0.139% | 178,375 | -5.762% |
| 2026-04-15 | 21.56 | 21.58 | 21.54 | 21.55 | -0.185% | 287,920 | -5.893% |
| 2026-04-14 | 21.51 | 21.59 | 21.51 | 21.59 | +0.255% | 300,148 | -6.068% |
| 2026-04-13 | 21.49 | 21.54 | 21.48 | 21.54 | +0.163% | 265,065 | -5.828% |
| 2026-04-10 | 21.52 | 21.53 | 21.48 | 21.50 | -0.093% | 567,836 | -5.674% |
| 2026-04-09 | 21.50 | 21.58 | 21.47 | 21.52 | 0.000% | 438,324 | -5.762% |
| 2026-04-08 | 21.57 | 21.57 | 21.49 | 21.52 | +0.233% | 194,992 | -5.762% |
| 2026-04-07 | 21.45 | 21.48 | 21.38 | 21.47 | +0.117% | 261,034 | -5.543% |
| 2026-04-06 | 21.42 | 21.46 | 21.42 | 21.45 | -0.163% | 292,919 | -5.433% |
| 2026-04-02 | 21.40 | 21.48 | 21.40 | 21.48 | +0.280% | 1,155,291 | -5.587% |
| 2026-04-01 | 21.41 | 21.46 | 21.41 | 21.42 | -0.326% | 1,371,521 | -5.322% |
| 2026-03-31 | 21.49 | 21.53 | 21.46 | 21.49 | +0.140% | 2,208,588 | -5.631% |
| 2026-03-30 | 21.43 | 21.48 | 21.42 | 21.46 | +0.562% | 304,531 | -5.499% |
| 2026-03-27 | 21.28 | 21.36 | 21.28 | 21.34 | +0.047% | 320,408 | -4.967% |
| 2026-03-26 | 21.41 | 21.43 | 21.33 | 21.33 | -0.652% | 343,915 | -4.923% |
| 2026-03-25 | 21.46 | 21.57 | 21.43 | 21.47 | +0.468% | 611,891 | -5.543% |
| 2026-03-24 | 21.36 | 21.43 | 21.32 | 21.37 | -0.280% | 958,741 | -5.101% |
| 2026-03-23 | 21.41 | 21.47 | 21.39 | 21.43 | +0.304% | 246,133 | -5.366% |
| 2026-03-20 | 21.46 | 21.47 | 21.36 | 21.36 | -0.812% | 316,618 | -5.078% |
| 2026-03-19 | 21.46 | 21.56 | 21.46 | 21.54 | +0.139% | 208,722 | -5.850% |
| 2026-03-18 | 21.57 | 21.59 | 21.51 | 21.51 | -0.417% | 547,198 | -5.718% |
| 2026-03-17 | 21.58 | 21.62 | 21.58 | 21.60 | +0.186% | 993,970 | -6.111% |
| 2026-03-16 | 21.56 | 21.57 | 21.52 | 21.56 | +0.372% | 767,310 | -5.937% |
| 2026-03-13 | 21.51 | 21.54 | 21.46 | 21.48 | 0.000% | 508,511 | -5.587% |
| 2026-03-12 | 21.54 | 21.55 | 21.48 | 21.48 | -0.463% | 267,671 | -5.587% |
| 2026-03-11 | 21.63 | 21.69 | 21.57 | 21.58 | -0.438% | 279,457 | -6.024% |
| 2026-03-10 | 21.72 | 21.74 | 21.68 | 21.68 | -0.299% | 257,984 | -6.436% |
| 2026-03-09 | 21.66 | 21.75 | 21.64 | 21.74 | +0.277% | 254,485 | -6.716% |
| 2026-03-06 | 21.63 | 21.73 | 21.63 | 21.68 | 0.000% | 455,047 | -6.458% |
| 2026-03-05 | 21.69 | 21.71 | 21.68 | 21.68 | -0.322% | 503,114 | -6.458% |
| 2026-03-04 | 21.78 | 21.78 | 21.75 | 21.75 | -0.115% | 487,434 | -6.759% |
| 2026-03-03 | 21.70 | 21.80 | 21.70 | 21.77 | -0.115% | 446,987 | -6.866% |
| 2026-03-02 | 21.84 | 21.84 | 21.79 | 21.80 | -0.729% | 321,486 | -6.972% |
| 2026-02-27 | 21.94 | 21.96 | 21.94 | 21.96 | +0.228% | 2,710,394 | -7.650% |
| 2026-02-26 | 21.87 | 21.94 | 21.87 | 21.91 | +0.160% | 229,315 | -7.440% |
| 2026-02-25 | 21.86 | 21.89 | 21.86 | 21.88 | -0.023% | 173,410 | -7.291% |
| 2026-02-24 | 21.89 | 21.89 | 21.86 | 21.88 | -0.023% | 174,559 | -7.313% |
| 2026-02-23 | 21.86 | 21.90 | 21.86 | 21.89 | +0.160% | 231,873 | -7.334% |
| 2026-02-20 | 21.84 | 21.86 | 21.81 | 21.85 | +0.046% | 215,747 | -7.185% |
| 2026-02-19 | 21.80 | 21.85 | 21.80 | 21.84 | +0.046% | 261,652 | -7.143% |
| 2026-02-18 | 21.82 | 21.86 | 21.82 | 21.83 | -0.046% | 294,968 | -7.100% |
| 2026-02-17 | 21.85 | 21.87 | 21.84 | 21.84 | -0.091% | 295,615 | -7.143% |
| 2026-02-13 | 21.84 | 21.86 | 21.83 | 21.86 | +0.321% | 222,030 | -7.228% |
| 2026-02-12 | 21.71 | 21.80 | 21.71 | 21.79 | +0.415% | 224,105 | -6.930% |
| 2026-02-11 | 21.69 | 21.74 | 21.68 | 21.70 | -0.161% | 275,456 | -6.544% |
| 2026-02-10 | 21.72 | 21.75 | 21.72 | 21.73 | +0.346% | 224,353 | -6.694% |
| 2026-02-09 | 21.65 | 21.68 | 21.64 | 21.66 | -0.046% | 209,296 | -6.371% |
| 2026-02-06 | 21.66 | 21.67 | 21.63 | 21.67 | +0.069% | 329,545 | -6.414% |
| 2026-02-05 | 21.61 | 21.66 | 21.60 | 21.66 | +0.441% | 307,814 | -6.350% |
| 2026-02-04 | 21.55 | 21.58 | 21.55 | 21.56 | -0.093% | 1,064,707 | -5.937% |
| 2026-02-03 | 21.55 | 21.58 | 21.55 | 21.58 | +0.046% | 205,898 | -6.024% |
| 2026-02-02 | 21.60 | 21.61 | 21.57 | 21.57 | -0.553% | 361,245 | -5.981% |
| 2026-01-30 | 21.69 | 21.70 | 21.65 | 21.69 | +0.046% | 1,265,003 | -6.501% |
| 2026-01-29 | 21.66 | 21.73 | 21.65 | 21.68 | 0.000% | 183,178 | -6.458% |
| 2026-01-28 | 21.68 | 21.68 | 21.65 | 21.68 | -0.023% | 171,343 | -6.458% |
| 2026-01-27 | 21.69 | 21.72 | 21.68 | 21.68 | -0.069% | 288,971 | -6.479% |
| 2026-01-26 | 21.71 | 21.72 | 21.69 | 21.70 | +0.092% | 163,764 | -6.544% |
| 2026-01-23 | 21.64 | 21.68 | 21.64 | 21.68 | +0.139% | 271,679 | -6.458% |
| 2026-01-22 | 21.63 | 21.66 | 21.62 | 21.65 | 0.000% | 283,094 | -6.328% |
| 2026-01-21 | 21.60 | 21.65 | 21.59 | 21.65 | +0.278% | 333,391 | -6.328% |
| 2026-01-20 | 21.62 | 21.62 | 21.57 | 21.59 | -0.323% | 295,258 | -6.068% |
| 2026-01-16 | 21.69 | 21.71 | 21.65 | 21.66 | -0.138% | 344,087 | -6.371% |
| 2026-01-15 | 21.74 | 21.74 | 21.69 | 21.69 | -0.184% | 417,985 | -6.501% |
| 2026-01-14 | 21.70 | 21.74 | 21.70 | 21.73 | +0.184% | 203,267 | -6.673% |
| 2026-01-13 | 21.70 | 21.70 | 21.66 | 21.69 | +0.138% | 274,408 | -6.501% |
| 2026-01-12 | 21.66 | 21.69 | 21.65 | 21.66 | -0.138% | 266,332 | -6.372% |
| 2026-01-09 | 21.66 | 21.70 | 21.65 | 21.69 | +0.301% | 821,081 | -6.501% |
| 2026-01-08 | 21.62 | 21.66 | 21.62 | 21.63 | -0.254% | 319,453 | -6.220% |
| 2026-01-07 | 21.67 | 21.69 | 21.65 | 21.68 | +0.139% | 2,031,849 | -6.458% |
| 2026-01-06 | 21.62 | 21.65 | 21.60 | 21.65 | 0.000% | 356,004 | -6.328% |
| 2026-01-05 | 21.62 | 21.66 | 21.62 | 21.65 | +0.162% | 459,388 | -6.328% |
| 2026-01-02 | 21.63 | 21.65 | 21.60 | 21.61 | -0.046% | 433,123 | -6.176% |
| 2025-12-31 | 21.64 | 21.67 | 21.62 | 21.63 | -0.162% | 144,948 | -6.220% |
| 2025-12-30 | 21.66 | 21.68 | 21.65 | 21.66 | -0.138% | 915,372 | -6.371% |
| 2025-12-29 | 21.67 | 21.69 | 21.65 | 21.69 | +0.139% | 133,990 | -6.501% |
| 2025-12-26 | 21.66 | 21.68 | 21.63 | 21.66 | +0.046% | 279,486 | -6.371% |
| 2025-12-24 | 21.62 | 21.66 | 21.62 | 21.65 | +0.255% | 209,884 | -6.328% |
| 2025-12-23 | 21.57 | 21.61 | 21.55 | 21.59 | -0.023% | 241,291 | -6.089% |
| 2025-12-22 | 21.61 | 21.61 | 21.59 | 21.60 | -0.093% | 199,866 | -6.111% |
| 2025-12-19 | 21.62 | 21.63 | 21.60 | 21.62 | -0.460% | 276,859 | -6.198% |
| 2025-12-18 | 21.70 | 21.74 | 21.70 | 21.72 | +0.277% | 256,803 | -6.630% |
| 2025-12-17 | 21.65 | 21.68 | 21.65 | 21.66 | -0.046% | 382,630 | -6.371% |
| 2025-12-16 | 21.62 | 21.68 | 21.62 | 21.67 | +0.162% | 362,639 | -6.414% |
| 2025-12-15 | 21.66 | 21.67 | 21.62 | 21.64 | +0.069% | 1,004,392 | -6.263% |
| 2025-12-12 | 21.62 | 21.63 | 21.61 | 21.62 | -0.277% | 248,438 | -6.198% |
| 2025-12-11 | 21.71 | 21.72 | 21.67 | 21.68 | +0.023% | 263,782 | -6.458% |
| 2025-12-10 | 21.61 | 21.68 | 21.61 | 21.68 | +0.301% | 356,367 | -6.436% |
| 2025-12-09 | 21.65 | 21.66 | 21.60 | 21.61 | -0.092% | 311,571 | -6.155% |
| 2025-12-08 | 21.66 | 21.66 | 21.59 | 21.63 | -0.092% | 403,433 | -6.241% |
| 2025-12-05 | 21.68 | 21.70 | 21.63 | 21.65 | -0.092% | 244,645 | -6.328% |
| 2025-12-04 | 21.71 | 21.71 | 21.67 | 21.67 | -0.230% | 339,752 | -6.414% |
| 2025-12-03 | 21.71 | 21.73 | 21.69 | 21.72 | +0.185% | 212,821 | -6.630% |
| 2025-12-02 | 21.66 | 21.70 | 21.66 | 21.68 | +0.046% | 311,991 | -6.458% |
| 2025-12-01 | 21.71 | 21.71 | 21.66 | 21.67 | -0.687% | 368,425 | -6.414% |
| 2025-11-28 | 21.85 | 21.85 | 21.80 | 21.82 | -0.092% | 132,367 | -7.058% |
| 2025-11-26 | 21.83 | 21.86 | 21.79 | 21.84 | +0.069% | 183,402 | -7.143% |
| 2025-11-25 | 21.80 | 21.85 | 21.80 | 21.82 | +0.184% | 756,571 | -7.079% |
| 2025-11-24 | 21.78 | 21.79 | 21.75 | 21.79 | +0.184% | 216,036 | -6.908% |
| 2025-11-21 | 21.75 | 21.75 | 21.71 | 21.75 | +0.161% | 203,747 | -6.737% |
| 2025-11-20 | 21.69 | 21.71 | 21.68 | 21.71 | +0.231% | 281,650 | -6.587% |
| 2025-11-19 | 21.70 | 21.70 | 21.65 | 21.66 | -0.046% | 363,290 | -6.371% |
| 2025-11-18 | 21.70 | 21.70 | 21.65 | 21.67 | +0.092% | 278,086 | -6.414% |
| 2025-11-17 | 21.66 | 21.68 | 21.65 | 21.65 | -0.023% | 161,177 | -6.328% |
| 2025-11-14 | 21.69 | 21.72 | 21.64 | 21.66 | -0.092% | 282,538 | -6.350% |
| 2025-11-13 | 21.69 | 21.72 | 21.67 | 21.68 | -0.299% | 321,347 | -6.436% |
| 2025-11-12 | 21.75 | 21.77 | 21.73 | 21.74 | -0.023% | 757,892 | -6.716% |
| 2025-11-11 | 21.73 | 21.75 | 21.73 | 21.75 | +0.300% | 184,515 | -6.737% |
| 2025-11-10 | 21.69 | 21.70 | 21.68 | 21.68 | -0.092% | 173,026 | -6.458% |
| 2025-11-07 | 21.67 | 21.72 | 21.67 | 21.70 | -0.023% | 382,192 | -6.544% |
| 2025-11-06 | 21.68 | 21.71 | 21.68 | 21.70 | +0.440% | 269,157 | -6.565% |
| 2025-11-05 | 21.68 | 21.68 | 21.51 | 21.61 | -0.323% | 280,984 | -6.155% |
| 2025-11-04 | 21.66 | 21.71 | 21.66 | 21.68 | +0.092% | 310,418 | -6.458% |
| 2025-11-03 | 21.68 | 21.69 | 21.65 | 21.66 | -0.642% | 275,081 | -6.371% |
| 2025-10-31 | 21.80 | 21.82 | 21.77 | 21.80 | +0.023% | 972,094 | -6.972% |
| 2025-10-30 | 21.77 | 21.82 | 21.77 | 21.80 | -0.252% | 248,350 | -6.951% |
| 2025-10-29 | 21.93 | 21.93 | 21.83 | 21.85 | -0.365% | 381,703 | -7.185% |
| 2025-10-28 | 21.91 | 21.95 | 21.87 | 21.93 | +0.046% | 276,318 | -7.524% |
| 2025-10-27 | 21.90 | 21.93 | 21.87 | 21.92 | 0.000% | 167,009 | -7.482% |
| 2025-10-24 | 21.91 | 21.92 | 21.87 | 21.92 | +0.229% | 190,176 | -7.482% |
| 2025-10-23 | 21.90 | 21.92 | 21.86 | 21.87 | -0.319% | 231,013 | -7.270% |
| 2025-10-22 | 21.93 | 21.95 | 21.91 | 21.94 | +0.046% | 209,795 | -7.566% |
| 2025-10-21 | 21.94 | 21.95 | 21.92 | 21.93 | +0.046% | 277,229 | -7.524% |
| 2025-10-20 | 21.89 | 21.92 | 21.88 | 21.92 | +0.229% | 202,593 | -7.482% |
| 2025-10-17 | 21.88 | 21.88 | 21.84 | 21.87 | -0.091% | 195,222 | -7.270% |
| 2025-10-16 | 21.81 | 21.91 | 21.80 | 21.89 | +0.275% | 1,863,703 | -7.355% |
| 2025-10-15 | 21.84 | 21.87 | 21.80 | 21.83 | -0.046% | 2,350,999 | -7.100% |
| 2025-10-14 | 21.79 | 21.84 | 21.78 | 21.84 | +0.183% | 2,438,302 | -7.143% |
| 2025-10-13 | 21.76 | 21.83 | 21.75 | 21.80 | +0.138% | 179,482 | -6.972% |
| 2025-10-10 | 21.74 | 21.79 | 21.72 | 21.77 | +0.415% | 219,182 | -6.844% |
| 2025-10-09 | 21.69 | 21.70 | 21.66 | 21.68 | -0.092% | 178,310 | -6.458% |
| 2025-10-08 | 21.73 | 21.73 | 21.69 | 21.70 | 0.000% | 1,473,682 | -6.544% |
| 2025-10-07 | 21.68 | 21.72 | 21.66 | 21.70 | +0.185% | 205,242 | -6.544% |
| 2025-10-06 | 21.66 | 21.70 | 21.62 | 21.66 | -0.184% | 308,137 | -6.371% |
| 2025-10-03 | 21.73 | 21.73 | 21.69 | 21.70 | -0.138% | 386,338 | -6.544% |
| 2025-10-02 | 21.69 | 21.73 | 21.69 | 21.73 | +0.092% | 396,954 | -6.673% |
| 2025-10-01 | 21.71 | 21.72 | 21.67 | 21.71 | -0.046% | 606,645 | -6.587% |
| 2025-09-30 | 21.74 | 21.77 | 21.70 | 21.72 | -0.092% | 1,890,678 | -6.630% |
| 2025-09-29 | 21.70 | 21.74 | 21.70 | 21.74 | +0.369% | 204,685 | -6.716% |
| 2025-09-26 | 21.66 | 21.70 | 21.65 | 21.66 | -0.092% | 132,626 | -6.371% |
| 2025-09-25 | 21.67 | 21.68 | 21.64 | 21.68 | -0.184% | 195,584 | -6.458% |
| 2025-09-24 | 21.73 | 21.73 | 21.69 | 21.72 | -0.138% | 165,785 | -6.630% |
| 2025-09-23 | 21.72 | 21.75 | 21.70 | 21.75 | +0.277% | 258,430 | -6.759% |
| 2025-09-22 | 21.72 | 21.73 | 21.59 | 21.69 | -0.184% | 237,118 | -6.501% |
| 2025-09-19 | 21.73 | 21.74 | 21.70 | 21.73 | 0.000% | 139,289 | -6.673% |
| 2025-09-18 | 21.72 | 21.75 | 21.68 | 21.73 | -0.184% | 183,130 | -6.673% |
| 2025-09-17 | 21.85 | 21.88 | 21.67 | 21.77 | -0.321% | 253,417 | -6.844% |
| 2025-09-16 | 21.82 | 21.84 | 21.81 | 21.84 | +0.092% | 212,361 | -7.143% |
| 2025-09-15 | 21.81 | 21.83 | 21.80 | 21.82 | +0.138% | 295,544 | -7.058% |
| 2025-09-12 | 21.76 | 21.79 | 21.74 | 21.79 | 0.000% | 171,862 | -6.930% |
| 2025-09-11 | 21.78 | 21.85 | 21.77 | 21.79 | +0.138% | 197,531 | -6.930% |
| 2025-09-10 | 21.75 | 21.79 | 21.73 | 21.76 | +0.138% | 179,333 | -6.801% |
| 2025-09-09 | 21.74 | 21.76 | 21.70 | 21.73 | -0.046% | 300,105 | -6.673% |
| 2025-09-08 | 21.74 | 21.76 | 21.72 | 21.74 | +0.323% | 311,052 | -6.716% |
| 2025-09-05 | 21.69 | 21.70 | 21.67 | 21.67 | +0.464% | 430,858 | -6.414% |
| 2025-09-04 | 21.54 | 21.57 | 21.52 | 21.57 | +0.279% | 437,895 | -5.981% |
| 2025-09-03 | 21.45 | 21.52 | 21.42 | 21.51 | +0.326% | 264,283 | -5.718% |
| 2025-09-02 | 21.41 | 21.49 | 21.40 | 21.44 | -0.510% | 666,879 | -5.410% |
| 2025-08-29 | 21.55 | 21.57 | 21.53 | 21.55 | -0.139% | 940,814 | -5.893% |
| 2025-08-28 | 21.54 | 21.60 | 21.54 | 21.58 | +0.232% | 234,534 | -6.024% |
| 2025-08-27 | 21.50 | 21.55 | 21.48 | 21.53 | -0.046% | 171,973 | -5.806% |
| 2025-08-26 | 21.50 | 21.54 | 21.48 | 21.54 | +0.139% | 199,479 | -5.850% |
| 2025-08-25 | 21.50 | 21.52 | 21.49 | 21.51 | -0.046% | 273,981 | -5.718% |
| 2025-08-22 | 21.46 | 21.54 | 21.45 | 21.52 | +0.514% | 157,623 | -5.762% |
| 2025-08-21 | 21.44 | 21.45 | 21.39 | 21.41 | -0.233% | 219,651 | -5.278% |
| 2025-08-20 | 21.44 | 21.49 | 21.43 | 21.46 | +0.093% | 195,576 | -5.499% |
| 2025-08-19 | 21.43 | 21.46 | 21.43 | 21.44 | +0.187% | 253,848 | -5.410% |
| 2025-08-18 | 21.44 | 21.45 | 21.39 | 21.40 | -0.093% | 237,863 | -5.234% |
| 2025-08-15 | 21.45 | 21.47 | 21.42 | 21.42 | -0.649% | 254,497 | -5.322% |
| 2025-08-14 | 21.49 | 21.56 | 21.45 | 21.56 | +0.139% | 284,522 | -5.937% |
| 2025-08-13 | 21.50 | 21.54 | 21.50 | 21.53 | +0.326% | 265,796 | -5.806% |
| 2025-08-12 | 21.43 | 21.46 | 21.40 | 21.46 | 0.000% | 286,104 | -5.499% |
| 2025-08-11 | 21.46 | 21.47 | 21.44 | 21.46 | +0.047% | 469,703 | -5.499% |
| 2025-08-08 | 21.45 | 21.46 | 21.43 | 21.45 | -0.093% | 210,844 | -5.455% |
| 2025-08-07 | 21.50 | 21.52 | 21.47 | 21.47 | -0.140% | 367,751 | -5.543% |
| 2025-08-06 | 21.48 | 21.51 | 21.41 | 21.50 | -0.023% | 466,015 | -5.674% |
| 2025-08-05 | 21.48 | 21.52 | 21.47 | 21.50 | -0.023% | 300,495 | -5.696% |
| 2025-08-04 | 21.49 | 21.53 | 21.46 | 21.51 | +0.140% | 200,336 | -5.718% |
| 2025-08-01 | 21.42 | 21.48 | 21.42 | 21.48 | +0.444% | 241,331 | -5.587% |
| 2025-07-31 | 21.41 | 21.43 | 21.37 | 21.39 | +0.070% | 1,112,617 | -5.167% |
| 2025-07-30 | 21.37 | 21.41 | 21.36 | 21.37 | -0.280% | 712,702 | -5.101% |
| 2025-07-29 | 21.35 | 21.43 | 21.34 | 21.43 | +0.540% | 260,436 | -5.366% |
| 2025-07-28 | 21.33 | 21.33 | 21.31 | 21.32 | -0.117% | 170,841 | -4.856% |
| 2025-07-25 | 21.30 | 21.35 | 21.30 | 21.34 | +0.188% | 218,250 | -4.967% |
| 2025-07-24 | 21.28 | 21.33 | 21.27 | 21.30 | -0.141% | 227,099 | -4.789% |
| 2025-07-23 | 21.34 | 21.36 | 21.32 | 21.33 | -0.243% | 157,308 | -4.923% |
| 2025-07-22 | 21.36 | 21.39 | 21.35 | 21.38 | +0.220% | 174,340 | -5.154% |
| 2025-07-21 | 21.34 | 21.37 | 21.34 | 21.34 | +0.282% | 243,003 | -4.945% |
| 2025-07-18 | 21.29 | 21.29 | 21.26 | 21.27 | +0.212% | 164,495 | -4.677% |
| 2025-07-17 | 21.25 | 21.27 | 21.22 | 21.23 | -0.047% | 799,604 | -4.475% |
| 2025-07-16 | 21.23 | 21.26 | 21.18 | 21.24 | +0.165% | 308,290 | -4.520% |
| 2025-07-15 | 21.29 | 21.29 | 21.19 | 21.20 | -0.259% | 241,644 | -4.362% |
| 2025-07-14 | 21.26 | 21.29 | 21.24 | 21.26 | -0.071% | 264,677 | -4.610% |
| 2025-07-11 | 21.29 | 21.30 | 21.26 | 21.27 | -0.351% | 169,957 | -4.677% |
| 2025-07-10 | 21.35 | 21.36 | 21.32 | 21.35 | +0.023% | 172,830 | -5.012% |
| 2025-07-09 | 21.28 | 21.35 | 21.28 | 21.34 | +0.305% | 394,717 | -4.989% |
| 2025-07-08 | 21.24 | 21.28 | 21.24 | 21.28 | 0.000% | 239,453 | -4.699% |
| 2025-07-07 | 21.33 | 21.33 | 21.27 | 21.28 | -0.328% | 334,999 | -4.699% |
| 2025-07-03 | 21.35 | 21.37 | 21.34 | 21.35 | -0.187% | 214,719 | -5.012% |
| 2025-07-02 | 21.38 | 21.40 | 21.37 | 21.39 | -0.280% | 1,098,966 | -5.189% |
| 2025-07-01 | 21.45 | 21.46 | 21.40 | 21.45 | -0.325% | 924,516 | -5.455% |
| 2025-06-30 | 21.49 | 21.54 | 21.46 | 21.52 | +0.350% | 2,860,303 | -5.762% |
| 2025-06-27 | 21.44 | 21.50 | 21.43 | 21.45 | -0.209% | 192,717 | -5.433% |
| 2025-06-26 | 21.44 | 21.49 | 21.42 | 21.49 | +0.280% | 275,117 | -5.631% |
| 2025-06-25 | 21.38 | 21.48 | 21.37 | 21.43 | +0.047% | 145,307 | -5.366% |
| 2025-06-24 | 21.33 | 21.43 | 21.33 | 21.42 | +0.328% | 222,593 | -5.322% |
| 2025-06-23 | 21.34 | 21.39 | 21.32 | 21.35 | +0.282% | 186,859 | -5.012% |
| 2025-06-20 | 21.25 | 21.31 | 21.24 | 21.29 | +0.047% | 216,173 | -4.744% |
| 2025-06-18 | 21.30 | 21.32 | 21.26 | 21.28 | 0.000% | 160,997 | -4.699% |
| 2025-06-17 | 21.23 | 21.28 | 21.21 | 21.28 | +0.283% | 181,771 | -4.699% |
| 2025-06-16 | 21.23 | 21.26 | 21.19 | 21.22 | -0.047% | 209,702 | -4.430% |
| 2025-06-13 | 21.26 | 21.27 | 21.20 | 21.23 | -0.422% | 106,422 | -4.475% |
| 2025-06-12 | 21.31 | 21.32 | 21.27 | 21.32 | +0.400% | 240,001 | -4.878% |
| 2025-06-11 | 21.20 | 21.25 | 21.18 | 21.23 | +0.331% | 156,849 | -4.497% |
| 2025-06-10 | 21.18 | 21.19 | 21.15 | 21.16 | +0.118% | 182,125 | -4.181% |
| 2025-06-09 | 21.09 | 21.15 | 21.09 | 21.14 | +0.237% | 145,103 | -4.068% |
| 2025-06-06 | 21.13 | 21.14 | 21.09 | 21.09 | -0.519% | 206,557 | -3.841% |
| 2025-06-05 | 21.24 | 21.27 | 21.20 | 21.20 | -0.188% | 373,515 | -4.340% |
| 2025-06-04 | 21.20 | 21.27 | 21.18 | 21.24 | +0.568% | 530,374 | -4.520% |
| 2025-06-03 | 21.15 | 21.18 | 21.11 | 21.12 | -0.047% | 304,605 | -3.977% |
| 2025-06-02 | 21.14 | 21.16 | 21.10 | 21.13 | -0.611% | 346,690 | -4.023% |
| 2025-05-30 | 21.22 | 21.38 | 21.21 | 21.26 | +0.094% | 1,655,417 | -4.610% |
| 2025-05-29 | 21.20 | 21.24 | 21.19 | 21.24 | +0.236% | 229,336 | -4.520% |
| 2025-05-28 | 21.15 | 21.20 | 21.12 | 21.19 | 0.000% | 232,180 | -4.294% |
| 2025-05-27 | 21.15 | 21.20 | 21.13 | 21.19 | +0.522% | 230,012 | -4.294% |
| 2025-05-23 | 21.11 | 21.12 | 21.06 | 21.08 | +0.143% | 259,676 | -3.795% |
| 2025-05-22 | 21.00 | 21.07 | 20.98 | 21.05 | +0.190% | 193,378 | -3.658% |
| 2025-05-21 | 21.06 | 21.10 | 21.00 | 21.01 | -0.662% | 188,888 | -3.475% |
| 2025-05-20 | 21.13 | 21.16 | 21.11 | 21.15 | -0.189% | 198,298 | -4.113% |
| 2025-05-19 | 21.08 | 21.19 | 21.07 | 21.19 | 0.000% | 195,632 | -4.294% |
| 2025-05-16 | 21.24 | 21.24 | 21.18 | 21.19 | +0.094% | 111,417 | -4.294% |
| 2025-05-15 | 21.12 | 21.17 | 21.10 | 21.17 | +0.522% | 351,137 | -4.204% |
| 2025-05-14 | 21.10 | 21.15 | 21.06 | 21.06 | -0.331% | 217,259 | -3.704% |
| 2025-05-13 | 21.16 | 21.17 | 21.10 | 21.13 | -0.142% | 573,100 | -4.023% |
| 2025-05-12 | 21.14 | 21.19 | 21.14 | 21.16 | -0.330% | 247,629 | -4.159% |
| 2025-05-09 | 21.24 | 21.26 | 21.22 | 21.23 | +0.142% | 164,632 | -4.475% |
| 2025-05-08 | 21.32 | 21.33 | 21.20 | 21.20 | -0.469% | 209,906 | -4.340% |
| 2025-05-07 | 21.29 | 21.33 | 21.28 | 21.30 | +0.188% | 172,733 | -4.789% |
| 2025-05-06 | 21.21 | 21.27 | 21.19 | 21.26 | +0.141% | 204,296 | -4.610% |
| 2025-05-05 | 21.24 | 21.24 | 21.18 | 21.23 | -0.047% | 131,934 | -4.475% |
| 2025-05-02 | 21.27 | 21.33 | 21.22 | 21.24 | -0.469% | 181,932 | -4.520% |
| 2025-05-01 | 21.44 | 21.45 | 21.31 | 21.34 | -0.605% | 187,913 | -4.967% |
| 2025-04-30 | 21.47 | 21.51 | 21.45 | 21.47 | -0.232% | 1,702,417 | -5.543% |
| 2025-04-29 | 21.43 | 21.53 | 21.43 | 21.52 | +0.280% | 793,319 | -5.762% |
| 2025-04-28 | 21.37 | 21.46 | 21.37 | 21.46 | +0.280% | 138,650 | -5.499% |
| 2025-04-25 | 21.36 | 21.40 | 21.34 | 21.40 | +0.328% | 156,911 | -5.234% |
| 2025-04-24 | 21.27 | 21.34 | 21.27 | 21.33 | +0.613% | 214,651 | -4.923% |
| 2025-04-23 | 21.33 | 21.34 | 21.18 | 21.20 | +0.189% | 204,451 | -4.340% |
| 2025-04-22 | 21.18 | 21.20 | 21.15 | 21.16 | +0.237% | 122,776 | -4.159% |
| 2025-04-21 | 21.17 | 21.21 | 21.11 | 21.11 | -0.565% | 229,086 | -3.932% |
| 2025-04-17 | 21.26 | 21.28 | 21.22 | 21.23 | -0.235% | 261,446 | -4.475% |
| 2025-04-16 | 21.24 | 21.30 | 21.20 | 21.28 | +0.330% | 253,883 | -4.699% |
| 2025-04-15 | 21.17 | 21.27 | 21.17 | 21.21 | 0.000% | 627,380 | -4.385% |