Dark

FLCO
Franklin Investment Grade Corporate ETF
stock NYSE ETF

At Close

Aug 7, 2026

21.02USD+0.170%(+0.04)25,877

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.99)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

21.02USD+0.242%(+0.05)2

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	21.0400	21.040000	21.000000	21.0207	+0.170%	25,877	0.000%
2026-08-06	21.0100	21.030000	20.970000	20.9850	-0.261%	36,191	+0.170%
2026-08-05	21.0600	21.080000	21.040000	21.0400	0.000%	60,430	-0.092%
2026-08-04	20.9900	21.050000	20.990000	21.0400	+0.435%	20,254	-0.092%
2026-08-03	20.9100	20.969700	20.910000	20.9489	-0.200%	43,847	+0.343%
2026-07-31	21.0100	21.010000	20.960000	20.9908	-0.186%	155,898	+0.142%
2026-07-30	20.9600	21.050000	20.960000	21.0300	+0.214%	35,477	-0.044%
2026-07-29	21.0700	21.070000	20.985000	20.9850	-0.474%	33,780	+0.170%
2026-07-28	21.0500	21.100000	21.045000	21.0849	+0.243%	28,095	-0.304%
2026-07-27	21.0300	21.050000	21.011600	21.0337	+0.184%	34,519	-0.062%
2026-07-24	20.9900	21.027900	20.990000	20.9950	+0.048%	25,829	+0.122%
2026-07-23	20.9900	21.000000	20.970000	20.9850	-0.309%	44,833	+0.170%
2026-07-22	21.0750	21.095800	21.040000	21.0500	-0.161%	939,554	-0.139%
2026-07-21	21.0900	21.100000	21.070000	21.0840	-0.241%	37,165	-0.300%
2026-07-20	21.1800	21.185000	21.120000	21.1350	-0.307%	40,996	-0.541%
2026-07-17	21.2100	21.220000	21.180000	21.2000	+0.071%	48,601	-0.846%
2026-07-16	21.1700	21.200000	21.160000	21.1850	-0.086%	48,805	-0.776%
2026-07-15	21.1600	21.220000	21.160000	21.2032	+0.299%	42,322	-0.861%
2026-07-14	21.1300	21.150000	21.090000	21.1400	+0.237%	38,513	-0.564%
2026-07-13	21.1695	21.169500	21.080200	21.0900	-0.425%	30,087	-0.329%
2026-07-10	21.2200	21.220000	21.165500	21.1800	-0.259%	22,163	-0.752%
2026-07-09	21.2000	21.260000	21.200000	21.2350	+0.189%	19,344	-1.009%
2026-07-08	21.2000	21.220000	21.170100	21.1950	-0.196%	48,028	-0.822%
2026-07-07	21.3000	21.300000	21.230000	21.2366	-0.531%	35,007	-1.017%
2026-07-06	21.3300	21.350000	21.325800	21.3499	+0.023%	47,529	-1.542%
2026-07-02	21.3200	21.379900	21.320000	21.3450	+0.118%	22,982	-1.519%
2026-07-01	21.3100	21.345000	21.310000	21.3199	-0.560%	53,951	-1.403%
2026-06-30	21.5077	21.510000	21.440000	21.4400	-0.418%	308,665	-1.956%
2026-06-29	21.5201	21.550000	21.510000	21.5300	+0.070%	37,107	-2.366%
2026-06-26	21.4700	21.525000	21.470000	21.5150	-0.023%	34,624	-2.297%
2026-06-25	21.5100	21.530000	21.480100	21.5200	+0.153%	44,998	-2.320%
2026-06-24	21.4899	21.499900	21.470200	21.4872	+0.450%	38,589	-2.171%
2026-06-23	21.3900	21.430000	21.380000	21.3910	+0.122%	51,743	-1.731%
2026-06-22	21.3600	21.380000	21.340000	21.3650	-0.233%	42,679	-1.612%
2026-06-18	21.4700	21.477400	21.410500	21.4150	+0.194%	22,036	-1.841%
2026-06-17	21.4300	21.480000	21.361600	21.3736	-0.310%	55,399	-1.651%
2026-06-16	21.4400	21.459600	21.420000	21.4401	+0.117%	41,469	-1.956%
2026-06-15	21.4400	21.454000	21.410000	21.4150	+0.093%	59,672	-1.841%
2026-06-12	21.3799	21.410000	21.370000	21.3950	-0.070%	66,385	-1.749%
2026-06-11	21.3200	21.430000	21.290000	21.4100	+0.611%	43,273	-1.818%
2026-06-10	21.3400	21.340000	21.260000	21.2800	-0.234%	46,776	-1.219%
2026-06-09	21.3000	21.330000	21.260100	21.3300	+0.377%	45,382	-1.450%
2026-06-08	21.3000	21.300000	21.249800	21.2498	-0.099%	30,564	-1.078%
2026-06-05	21.3100	21.319200	21.260000	21.2708	-0.487%	29,104	-1.176%
2026-06-04	21.3900	21.390000	21.370000	21.3750	+0.187%	41,627	-1.658%
2026-06-03	21.3100	21.350000	21.310000	21.3350	-0.187%	30,832	-1.473%
2026-06-02	21.3900	21.420000	21.370000	21.3750	-0.047%	38,023	-1.658%
2026-06-01	21.3400	21.388100	21.322800	21.3850	-0.420%	35,618	-1.704%
2026-05-29	21.5000	21.520000	21.470000	21.4751	+0.070%	388,437	-2.116%
2026-05-28	21.4500	21.480000	21.410000	21.4600	+0.234%	30,234	-2.047%
2026-05-27	21.4000	21.429500	21.400000	21.4100	+0.120%	22,768	-1.818%
2026-05-26	21.4500	21.450000	21.360000	21.3844	+0.349%	21,327	-1.701%
2026-05-22	21.3300	21.331000	21.270000	21.3100	+0.193%	30,649	-1.358%
2026-05-21	21.2000	21.280000	21.170200	21.2689	+0.136%	38,172	-1.167%
2026-05-20	21.1650	21.260000	21.160000	21.2400	+0.592%	31,109	-1.032%
2026-05-19	21.1300	21.135000	21.090000	21.1150	-0.471%	30,573	-0.447%
2026-05-18	21.2400	21.275000	21.180000	21.2150	-0.047%	17,769	-0.916%
2026-05-15	21.2400	21.240100	21.210000	21.2250	-0.655%	46,274	-0.963%
2026-05-14	21.3900	21.410000	21.360000	21.3650	+0.070%	47,518	-1.612%
2026-05-13	21.3300	21.355900	21.320000	21.3500	+0.001%	22,294	-1.542%
2026-05-12	21.4000	21.400000	21.330000	21.3497	-0.305%	31,763	-1.541%
2026-05-11	21.4300	21.450000	21.400200	21.4150	-0.140%	35,401	-1.841%
2026-05-08	21.4700	21.470000	21.445000	21.4450	+0.398%	20,858	-1.979%
2026-05-07	21.4600	21.476600	21.360000	21.3600	-0.396%	31,642	-1.588%
2026-05-06	21.4700	21.470000	21.430000	21.4450	+0.421%	11,734	-1.979%
2026-05-05	21.3400	21.380000	21.340000	21.3550	+0.282%	31,623	-1.565%
2026-05-04	21.3300	21.330000	21.246600	21.2950	-0.351%	52,628	-1.288%
2026-05-01	21.3800	21.410000	21.360000	21.3700	-0.117%	86,856	-1.635%
2026-04-30	21.4100	21.440000	21.390600	21.3950	+0.070%	854,743	-1.749%
2026-04-29	21.4300	21.480000	21.370000	21.3800	-0.350%	29,169	-1.681%
2026-04-28	21.4337	21.455000	21.420000	21.4550	-0.093%	15,545	-2.024%
2026-04-27	21.5000	21.520000	21.460000	21.4750	-0.255%	17,713	-2.115%
2026-04-24	21.4800	21.540000	21.480000	21.5300	+0.116%	18,487	-2.366%
2026-04-23	21.5300	21.579900	21.460000	21.5050	-0.209%	23,048	-2.252%
2026-04-22	21.5800	21.590000	21.540000	21.5500	+0.148%	27,615	-2.456%
2026-04-21	21.5700	21.570000	21.515000	21.5181	-0.310%	44,230	-2.312%
2026-04-20	21.5802	21.590000	21.550100	21.5850	-0.017%	33,031	-2.614%
2026-04-17	21.6100	21.630000	21.585000	21.5887	+0.436%	24,913	-2.631%
2026-04-16	21.5600	21.570000	21.485000	21.4950	-0.348%	41,971	-2.207%
2026-04-15	21.5400	21.590000	21.530400	21.5700	0.000%	58,749	-2.547%
2026-04-14	21.5200	21.580000	21.520000	21.5700	+0.279%	27,580	-2.547%
2026-04-13	21.4300	21.520000	21.430000	21.5100	+0.280%	31,799	-2.275%
2026-04-10	21.4810	21.490000	21.440000	21.4500	-0.140%	37,795	-2.001%
2026-04-09	21.4600	21.520000	21.432800	21.4800	+0.023%	36,129	-2.138%
2026-04-08	21.5300	21.560000	21.445000	21.4750	+0.280%	15,456	-2.115%
2026-04-07	21.3900	21.419000	21.300000	21.4150	+0.099%	48,784	-1.841%
2026-04-06	21.4200	21.449900	21.390000	21.3938	-0.146%	24,337	-1.744%
2026-04-02	21.3200	21.439900	21.310000	21.4250	+0.351%	111,646	-1.887%
2026-04-01	21.3498	21.395590	21.335000	21.3500	-0.327%	29,637	-1.542%
2026-03-31	21.3983	21.459600	21.370000	21.4200	+0.540%	175,040	-1.864%
2026-03-30	21.3200	21.350000	21.291000	21.3050	+0.448%	23,086	-1.334%
2026-03-27	21.1700	21.245000	21.170000	21.2100	-0.118%	32,452	-0.893%
2026-03-26	21.3100	21.345000	21.229000	21.2350	-0.678%	167,829	-1.009%
2026-03-25	21.4000	21.420000	21.370100	21.3800	+0.352%	100,752	-1.681%
2026-03-24	21.2600	21.349900	21.240000	21.3050	-0.258%	126,390	-1.334%
2026-03-23	21.3200	21.400000	21.280000	21.3602	+0.637%	48,566	-1.589%
2026-03-20	21.3600	21.375000	21.213400	21.2250	-1.026%	46,822	-0.963%
2026-03-19	21.3300	21.470000	21.320000	21.4450	+0.304%	25,135	-1.979%
2026-03-18	21.4400	21.461400	21.380000	21.3800	-0.466%	46,927	-1.681%
2026-03-17	21.4400	21.480000	21.439900	21.4800	+0.468%	88,511	-2.138%
2026-03-16	21.3900	21.440000	21.361000	21.3800	+0.376%	107,620	-1.681%
2026-03-13	21.4000	21.439000	21.280000	21.3000	-0.234%	842,857	-1.311%
2026-03-12	21.4200	21.420000	21.330000	21.3500	-0.559%	1,159,480	-1.542%
2026-03-11	21.5600	21.560000	21.430000	21.4700	-0.648%	129,353	-2.093%
2026-03-10	21.6400	21.710000	21.610000	21.6100	-0.497%	278,542	-2.727%
2026-03-09	21.5900	21.740000	21.590000	21.7180	+0.431%	34,217	-3.211%
2026-03-06	21.5790	21.670000	21.560100	21.6247	-0.186%	43,676	-2.793%
2026-03-05	21.6700	21.685000	21.638800	21.6650	-0.368%	44,995	-2.974%
2026-03-04	21.7500	21.780000	21.731500	21.7450	+0.115%	38,580	-3.331%
2026-03-03	21.6200	21.763700	21.620000	21.7200	-0.092%	53,521	-3.220%
2026-03-02	21.7300	21.741200	21.710000	21.7400	-0.549%	46,470	-3.309%
2026-02-27	21.8800	21.920000	21.850000	21.8600	-0.114%	700,345	-3.839%
2026-02-26	21.8617	21.885000	21.850000	21.8850	+0.137%	34,068	-3.949%
2026-02-25	21.8300	21.880000	21.830000	21.8550	-0.046%	42,030	-3.817%
2026-02-24	21.8700	21.889700	21.840000	21.8650	-0.080%	35,951	-3.861%
2026-02-23	21.8700	21.900000	21.860000	21.8825	+0.103%	77,886	-3.938%
2026-02-20	21.8600	21.878400	21.843000	21.8600	-0.046%	52,971	-3.839%
2026-02-19	21.8341	21.875000	21.833500	21.8700	+0.137%	53,017	-3.883%
2026-02-18	21.8300	21.881100	21.830000	21.8400	-0.160%	106,396	-3.751%
2026-02-17	21.8500	21.880000	21.845000	21.8750	+0.137%	62,677	-3.905%
2026-02-13	21.8600	21.860000	21.840000	21.8450	+0.174%	25,778	-3.773%
2026-02-12	21.7500	21.820000	21.750000	21.8070	+0.447%	61,428	-3.606%
2026-02-11	21.7150	21.740000	21.703700	21.7100	-0.152%	48,709	-3.175%
2026-02-10	21.7600	21.775000	21.720000	21.7430	+0.175%	43,425	-3.322%
2026-02-09	21.6650	21.720000	21.665000	21.7050	-0.023%	28,281	-3.153%
2026-02-06	21.6900	21.710000	21.651300	21.7100	+0.046%	136,864	-3.175%
2026-02-05	21.6500	21.700000	21.625000	21.7000	+0.509%	27,008	-3.130%
2026-02-04	21.6000	21.600000	21.570000	21.5900	-0.093%	984,868	-2.637%
2026-02-03	21.6300	21.630000	21.590000	21.6100	-0.023%	55,965	-2.727%
2026-02-02	21.6200	21.650000	21.600000	21.6150	-0.438%	486,120	-2.749%
2026-01-30	21.7000	21.730000	21.690000	21.7100	0.000%	267,945	-3.175%
2026-01-29	21.6800	21.730000	21.669200	21.7100	0.000%	70,822	-3.175%
2026-01-28	21.7100	21.710000	21.680000	21.7100	-0.084%	38,189	-3.175%
2026-01-27	21.7600	21.760000	21.724000	21.7283	-0.146%	20,688	-3.257%
2026-01-26	21.7400	21.769900	21.738400	21.7600	+0.161%	59,151	-3.398%
2026-01-23	21.7100	21.729500	21.680000	21.7250	+0.070%	80,335	-3.242%
2026-01-22	21.6800	21.730000	21.674200	21.7097	+0.160%	25,153	-3.174%
2026-01-21	21.6100	21.690000	21.609700	21.6750	+0.439%	48,977	-3.019%
2026-01-20	21.5400	21.630000	21.540000	21.5803	-0.483%	35,284	-2.593%
2026-01-16	21.7400	21.740000	21.680000	21.6850	-0.252%	38,476	-3.063%
2026-01-15	21.7900	21.790000	21.739600	21.7398	-0.116%	35,149	-3.308%
2026-01-14	21.7300	21.780000	21.730000	21.7650	+0.230%	53,387	-3.420%
2026-01-13	21.7000	21.730000	21.682500	21.7150	+0.161%	32,035	-3.197%
2026-01-12	21.6600	21.705000	21.660000	21.6800	-0.092%	16,614	-3.041%
2026-01-09	21.6400	21.700000	21.640000	21.7000	+0.231%	21,677	-3.130%
2026-01-08	21.6300	21.660000	21.630000	21.6500	-0.230%	58,266	-2.907%
2026-01-07	21.7099	21.719900	21.680000	21.7000	+0.046%	462,079	-3.130%
2026-01-06	21.6450	21.690000	21.630000	21.6900	+0.088%	41,578	-3.086%
2026-01-05	21.6500	21.690000	21.639900	21.6710	+0.213%	33,997	-3.001%
2026-01-02	21.6600	21.660000	21.610100	21.6250	-0.115%	30,545	-2.794%
2025-12-31	21.6754	21.700000	21.650000	21.6500	-0.244%	19,534	-2.907%
2025-12-30	21.6800	21.725000	21.680000	21.7030	-0.078%	35,325	-3.144%
2025-12-29	21.7000	21.830000	21.680000	21.7200	+0.115%	98,303	-3.220%
2025-12-26	21.7000	21.707300	21.660000	21.6950	+0.023%	20,385	-3.108%
2025-12-24	21.6500	21.690000	21.640000	21.6900	+0.347%	6,519	-3.086%
2025-12-23	21.5700	21.630000	21.560000	21.6150	+0.023%	49,753	-2.749%
2025-12-22	21.6300	21.630000	21.592500	21.6100	-0.046%	47,089	-2.727%
2025-12-19	21.6200	21.649900	21.601000	21.6200	-0.735%	32,893	-2.772%
2025-12-18	21.7700	21.780000	21.720000	21.7800	+0.369%	58,218	-3.486%
2025-12-17	21.6900	21.710000	21.670000	21.7000	-0.069%	21,070	-3.130%
2025-12-16	21.6300	21.715000	21.630000	21.7150	+0.266%	67,548	-3.197%
2025-12-15	21.7000	21.700000	21.640000	21.6573	+0.033%	218,367	-2.939%
2025-12-12	21.6500	21.650100	21.630200	21.6501	-0.404%	40,610	-2.907%
2025-12-11	21.8200	21.820000	21.721700	21.7379	-0.033%	34,877	-3.299%
2025-12-10	21.6600	21.760000	21.660000	21.7450	+0.300%	29,415	-3.331%
2025-12-09	21.7100	21.710000	21.652000	21.6800	-0.092%	23,601	-3.041%
2025-12-08	21.7400	21.740000	21.660000	21.7000	-0.046%	41,940	-3.130%
2025-12-05	21.7500	21.759000	21.703500	21.7100	-0.184%	36,784	-3.175%
2025-12-04	21.7800	21.780000	21.730800	21.7500	-0.092%	66,236	-3.353%
2025-12-03	21.7600	21.800000	21.743500	21.7700	+0.230%	30,154	-3.442%
2025-12-02	21.7400	21.759000	21.720000	21.7200	-0.046%	43,641	-3.220%
2025-12-01	21.7000	21.740000	21.700000	21.7300	-0.779%	58,502	-3.264%
2025-11-28	21.9100	21.922800	21.870000	21.9005	-0.112%	22,702	-4.017%
2025-11-26	21.8600	21.925400	21.850000	21.9250	+0.206%	24,061	-4.125%
2025-11-25	21.8400	21.910000	21.840000	21.8800	+0.183%	287,615	-3.927%
2025-11-24	21.7700	21.840000	21.770000	21.8400	+0.414%	59,386	-3.751%
2025-11-21	21.7400	21.750000	21.700000	21.7500	+0.300%	70,329	-3.353%
2025-11-20	21.7100	21.730000	21.670000	21.6850	+0.115%	50,335	-3.063%
2025-11-19	21.6700	21.710000	21.650100	21.6600	-0.092%	38,919	-2.952%
2025-11-18	21.6801	21.700000	21.652500	21.6800	+0.046%	165,810	-3.041%
2025-11-17	21.6500	21.700000	21.645000	21.6700	+0.046%	55,487	-2.996%
2025-11-14	21.6950	21.700100	21.645000	21.6600	-0.184%	27,998	-2.952%
2025-11-13	21.7400	21.740000	21.690000	21.7000	-0.367%	37,592	-3.130%
2025-11-12	21.7797	21.795000	21.760100	21.7800	-0.138%	183,639	-3.486%
2025-11-11	21.7532	21.810000	21.753200	21.8100	+0.368%	41,584	-3.619%
2025-11-10	21.6900	21.739900	21.690000	21.7300	+0.092%	29,883	-3.264%
2025-11-07	21.7000	21.739900	21.690000	21.7100	-0.138%	62,366	-3.175%
2025-11-06	21.7400	21.740000	21.710100	21.7400	+0.369%	61,263	-3.309%
2025-11-05	21.7100	21.710000	21.650000	21.6600	-0.253%	40,157	-2.952%
2025-11-04	21.6800	21.740000	21.680000	21.7150	+0.173%	98,078	-3.197%
2025-11-03	21.6200	21.690000	21.620000	21.6775	-0.721%	50,145	-3.030%
2025-10-31	21.9500	21.950000	21.830000	21.8350	-0.303%	258,908	-3.729%
2025-10-30	21.8800	21.940000	21.880000	21.9014	-0.362%	31,598	-4.021%
2025-10-29	22.0798	22.080000	21.980000	21.9809	-0.494%	34,062	-4.368%
2025-10-28	22.0900	22.099900	22.054900	22.0900	0.000%	69,651	-4.841%
2025-10-27	22.0400	22.090000	22.030100	22.0900	+0.204%	59,425	-4.841%
2025-10-24	22.0310	22.050000	22.024900	22.0450	+0.114%	124,979	-4.646%
2025-10-23	22.0000	22.040000	22.000000	22.0200	-0.181%	35,669	-4.538%
2025-10-22	22.0320	22.060000	22.010000	22.0600	+0.091%	11,634	-4.711%
2025-10-21	22.0700	22.075900	22.030000	22.0400	0.000%	31,449	-4.625%
2025-10-20	22.0100	22.040000	22.000000	22.0400	+0.278%	1,068,269	-4.625%
2025-10-17	21.9798	21.985000	21.958335	21.9788	-0.082%	27,590	-4.359%
2025-10-16	21.9300	22.010000	21.930000	21.9968	+0.282%	170,476	-4.437%
2025-10-15	21.9900	22.029500	21.900000	21.9350	-0.046%	2,524,284	-4.168%
2025-10-14	21.8800	21.950000	21.850000	21.9450	+0.228%	39,070	-4.212%
2025-10-13	21.8598	21.895000	21.830000	21.8950	+0.275%	11,905	-3.993%
2025-10-10	21.8400	21.853400	21.820000	21.8350	+0.207%	32,601	-3.729%
2025-10-09	21.8100	21.810000	21.775000	21.7900	-0.183%	30,468	-3.531%
2025-10-08	21.8800	21.880000	21.820000	21.8300	-0.043%	90,519	-3.707%
2025-10-07	21.8300	21.850000	21.820000	21.8393	+0.088%	22,571	-3.748%
2025-10-06	21.8300	21.850000	21.800000	21.8200	-0.229%	49,348	-3.663%
2025-10-03	21.8900	21.890000	21.850000	21.8700	-0.046%	21,159	-3.883%
2025-10-02	21.8700	21.892400	21.842100	21.8800	+0.091%	49,521	-3.927%
2025-10-01	21.8300	21.880000	21.810000	21.8600	-0.091%	114,738	-3.839%
2025-09-30	21.8900	21.920000	21.860000	21.8800	-0.091%	235,951	-3.927%
2025-09-29	21.8500	21.900000	21.850000	21.9000	+0.452%	42,633	-4.015%
2025-09-26	21.7800	21.840000	21.780000	21.8014	+0.052%	20,872	-3.581%
2025-09-25	21.8000	21.800000	21.736800	21.7900	-0.229%	28,933	-3.531%
2025-09-24	21.8317	21.860000	21.811000	21.8400	-0.274%	45,711	-3.751%
2025-09-23	21.8700	21.900000	21.850000	21.9000	+0.140%	34,394	-4.015%
2025-09-22	21.8994	21.899400	21.850000	21.8694	-0.117%	30,159	-3.881%
2025-09-19	21.9100	21.910000	21.865000	21.8950	-0.114%	34,283	-3.993%
2025-09-18	21.9100	21.920000	21.864700	21.9200	-0.137%	26,003	-4.103%
2025-09-17	22.0000	22.020000	21.920000	21.9500	-0.150%	49,060	-4.234%
2025-09-16	21.9740	21.997400	21.960400	21.9830	+0.012%	19,188	-4.377%
2025-09-15	21.9750	22.005000	21.970000	21.9804	+0.207%	35,023	-4.366%
2025-09-12	21.9200	21.938700	21.880200	21.9350	-0.091%	24,686	-4.168%
2025-09-11	21.9250	21.984900	21.925000	21.9550	+0.299%	25,018	-4.256%
2025-09-10	21.8700	21.923500	21.864300	21.8895	+0.273%	25,237	-3.969%
2025-09-09	21.8700	21.870000	21.795000	21.8300	-0.365%	31,375	-3.707%
2025-09-08	21.8607	21.910000	21.842300	21.9100	+0.459%	115,558	-4.059%
2025-09-05	21.8200	21.829700	21.792600	21.8100	+0.646%	97,006	-3.619%
2025-09-04	21.6100	21.695000	21.610000	21.6700	+0.464%	82,947	-2.996%
2025-09-03	21.5200	21.605000	21.500000	21.5700	+0.419%	61,780	-2.547%
2025-09-02	21.4000	21.485000	21.400000	21.4800	-0.509%	115,838	-2.138%
2025-08-29	21.6400	21.640000	21.580000	21.5900	-0.277%	294,435	-2.637%
2025-08-28	21.6600	21.680000	21.640000	21.6500	+0.023%	55,808	-2.907%
2025-08-27	21.5705	21.650000	21.570500	21.6450	+0.091%	83,011	-2.884%
2025-08-26	21.6200	21.640000	21.575000	21.6253	+0.025%	25,451	-2.796%
2025-08-25	21.6100	21.650000	21.590600	21.6200	-0.185%	31,961	-2.772%
2025-08-22	21.5700	21.670000	21.550000	21.6600	+0.604%	18,367	-2.952%
2025-08-21	21.5470	21.560000	21.490000	21.5300	-0.278%	45,018	-2.366%
2025-08-20	21.5600	21.604300	21.540000	21.5900	+0.046%	51,004	-2.637%
2025-08-19	21.5740	21.590000	21.551000	21.5800	+0.139%	25,351	-2.592%
2025-08-18	21.5885	21.588500	21.521000	21.5500	-0.139%	36,408	-2.456%
2025-08-15	21.6000	21.610000	21.540000	21.5800	-0.139%	230,561	-2.592%
2025-08-14	21.6200	21.640000	21.587200	21.6100	-0.277%	52,040	-2.727%
2025-08-13	21.6300	21.670000	21.630000	21.6700	+0.417%	32,797	-2.996%
2025-08-12	21.5200	21.580000	21.510000	21.5800	+0.093%	31,489	-2.592%
2025-08-11	21.5500	21.580000	21.549000	21.5600	+0.093%	112,051	-2.501%
2025-08-08	21.5700	21.570000	21.520000	21.5400	-0.278%	25,577	-2.411%
2025-08-07	21.6200	21.640000	21.580000	21.6000	-0.042%	65,666	-2.682%
2025-08-06	21.6100	21.619000	21.560000	21.6090	+0.042%	165,163	-2.722%
2025-08-05	21.5900	21.620000	21.575000	21.6000	+0.023%	37,346	-2.682%
2025-08-04	21.6000	21.605000	21.570000	21.5950	+0.116%	32,930	-2.659%
2025-08-01	21.5000	21.580000	21.494500	21.5700	+0.326%	54,125	-2.547%
2025-07-31	21.5600	21.560000	21.500000	21.5000	+0.023%	365,169	-2.229%
2025-07-30	21.4827	21.540000	21.470000	21.4950	-0.292%	24,931	-2.207%
2025-07-29	21.4800	21.560000	21.480000	21.5580	+0.503%	28,746	-2.492%
2025-07-28	21.4900	21.490000	21.421800	21.4500	-0.186%	43,458	-2.001%
2025-07-25	21.4700	21.490000	21.415000	21.4900	+0.280%	36,912	-2.184%
2025-07-24	21.4250	21.460000	21.410000	21.4300	-0.093%	41,654	-1.910%
2025-07-23	21.4400	21.460000	21.421800	21.4500	-0.116%	22,414	-2.001%
2025-07-22	21.4500	21.480000	21.440000	21.4749	+0.163%	33,676	-2.115%
2025-07-21	21.5000	21.500000	21.440000	21.4400	+0.328%	36,011	-1.956%
2025-07-18	21.3700	21.380000	21.340100	21.3700	+0.188%	40,377	-1.635%
2025-07-17	21.3000	21.343000	21.300000	21.3300	+0.141%	37,217	-1.450%
2025-07-16	21.3000	21.325000	21.240000	21.3000	+0.212%	41,462	-1.311%
2025-07-15	21.3200	21.320000	21.250000	21.2550	-0.328%	13,565	-1.102%
2025-07-14	21.3300	21.330000	21.290000	21.3250	-0.070%	27,955	-1.427%
2025-07-11	21.3900	21.390000	21.311700	21.3400	-0.420%	18,256	-1.496%
2025-07-10	21.4000	21.440000	21.370000	21.4300	0.000%	43,467	-1.910%
2025-07-09	21.3700	21.430000	21.341900	21.4300	+0.469%	43,812	-1.910%
2025-07-08	21.3200	21.330000	21.299300	21.3300	-0.187%	60,113	-1.450%
2025-07-07	21.4500	21.450000	21.335000	21.3700	-0.419%	109,439	-1.635%
2025-07-03	21.4600	21.490000	21.445000	21.4600	-0.232%	25,250	-2.047%
2025-07-02	21.4600	21.510000	21.445000	21.5100	-0.046%	38,830	-2.275%
2025-07-01	21.5000	21.530000	21.474700	21.5200	-0.301%	114,762	-2.320%
2025-06-30	21.5500	21.595000	21.511500	21.5850	+0.489%	177,888	-2.614%
2025-06-27	21.4800	21.535700	21.465000	21.4800	-0.186%	19,464	-2.138%
2025-06-26	21.4600	21.520000	21.430000	21.5200	+0.326%	63,941	-2.320%
2025-06-25	21.4400	21.450000	21.395000	21.4500	-0.093%	31,338	-2.001%
2025-06-24	21.3500	21.480000	21.350000	21.4700	+0.444%	54,805	-2.093%
2025-06-23	21.3900	21.420000	21.370000	21.3750	+0.164%	28,914	-1.658%
2025-06-20	21.2700	21.355000	21.260000	21.3400	+0.164%	17,019	-1.496%
2025-06-18	21.3290	21.350000	21.275000	21.3050	+0.023%	31,877	-1.334%
2025-06-17	21.2900	21.300000	21.242300	21.3000	+0.349%	32,332	-1.311%
2025-06-16	21.2700	21.319900	21.225900	21.2259	-0.139%	20,537	-0.967%
2025-06-13	21.3100	21.310000	21.230000	21.2554	-0.467%	15,554	-1.104%
2025-06-12	21.3100	21.360000	21.300000	21.3551	+0.424%	24,116	-1.566%
2025-06-11	21.2400	21.290000	21.220900	21.2650	+0.259%	19,620	-1.149%
2025-06-10	21.2300	21.230000	21.180000	21.2100	+0.165%	42,196	-0.893%
2025-06-09	21.1400	21.190000	21.120000	21.1750	+0.237%	31,007	-0.729%
2025-06-06	21.1700	21.180000	21.120000	21.1250	-0.495%	18,002	-0.494%
2025-06-05	21.3100	21.310000	21.210100	21.2300	-0.227%	45,818	-0.986%
2025-06-04	21.2100	21.300000	21.210000	21.2783	+0.625%	34,653	-1.211%
2025-06-03	21.1900	21.190000	21.131000	21.1462	+0.082%	23,314	-0.593%
2025-06-02	21.1400	21.140000	21.080000	21.1289	-0.896%	70,959	-0.512%
2025-05-30	21.2100	21.320000	21.200000	21.3200	+0.566%	187,356	-1.404%
2025-05-29	21.1700	21.229700	21.170000	21.2000	+0.354%	27,708	-0.846%
2025-05-28	21.1400	21.143500	21.095000	21.1253	-0.264%	30,964	-0.495%
2025-05-27	21.1200	21.200000	21.100000	21.1812	+0.714%	65,556	-0.758%
2025-05-23	21.0500	21.050000	20.990200	21.0310	+0.052%	18,075	-0.049%
2025-05-22	20.9000	21.020000	20.900000	21.0200	+0.387%	24,786	+0.003%
2025-05-21	21.0400	21.050000	20.910000	20.9389	-0.735%	34,465	+0.391%
2025-05-20	21.1000	21.125000	21.080000	21.0940	-0.288%	19,733	-0.347%
2025-05-19	21.0300	21.155000	20.990000	21.1550	+0.026%	22,361	-0.635%
2025-05-16	21.1700	21.170000	21.120000	21.1495	+0.223%	43,622	-0.609%
2025-05-15	21.0300	21.115000	21.019900	21.1025	+0.608%	19,862	-0.388%
2025-05-14	21.0400	21.068100	20.970000	20.9750	-0.405%	28,574	+0.218%
2025-05-13	21.0759	21.075900	21.030000	21.0602	+0.001%	36,096	-0.188%
2025-05-12	21.0900	21.100000	21.040000	21.0600	-0.071%	108,524	-0.187%
2025-05-09	21.1200	21.129200	21.075000	21.0750	-0.047%	35,864	-0.258%
2025-05-08	21.1699	21.169900	21.085000	21.0850	-0.412%	116,125	-0.305%
2025-05-07	21.1500	21.179800	21.140000	21.1722	+0.223%	27,466	-0.716%
2025-05-06	21.0600	21.130000	21.041000	21.1250	+0.142%	40,237	-0.494%
2025-05-05	21.0700	21.099100	21.031000	21.0950	-0.024%	35,280	-0.352%
2025-05-02	21.1300	21.149900	21.090000	21.1000	-0.331%	25,541	-0.376%
2025-05-01	21.2250	21.225000	21.155000	21.1700	-0.750%	41,123	-0.705%
2025-04-30	21.3400	21.360000	21.290000	21.3300	-0.281%	329,220	-1.450%
2025-04-29	21.3000	21.400000	21.300000	21.3900	+0.277%	43,858	-1.727%
2025-04-28	21.2700	21.353700	21.270000	21.3310	+0.149%	20,899	-1.455%
2025-04-25	21.2400	21.310000	21.240000	21.2992	+0.421%	42,684	-1.308%
2025-04-24	21.1300	21.210000	21.130000	21.2100	+0.829%	33,732	-0.893%
2025-04-23	21.1700	21.170000	21.030000	21.0357	+0.409%	26,859	-0.071%
2025-04-22	21.0300	21.030000	20.950000	20.9500	+0.191%	59,193	+0.337%
2025-04-21	21.0150	21.025000	20.900000	20.9100	-0.877%	44,994	+0.529%
2025-04-17	21.1400	21.140000	21.072000	21.0950	-0.166%	39,400	-0.352%
2025-04-16	21.0350	21.130000	21.025000	21.1300	+0.428%	39,307	-0.517%
2025-04-15	20.9900	21.080000	20.986400	21.0400	+0.452%	107,291	-0.092%
2025-04-14	20.9900	20.990000	20.903300	20.9453	+0.372%	21,136	+0.360%
2025-04-11	20.7900	20.880000	20.595000	20.8677	-0.059%	24,333	+0.733%
2025-04-10	20.9700	21.070000	20.830100	20.8800	-1.416%	1,233,364	+0.674%
2025-04-09	20.7700	21.180000	20.630000	21.1800	+1.510%	81,019	-0.752%
2025-04-08	21.0950	21.130800	20.860000	20.8650	-1.064%	34,758	+0.746%
2025-04-07	21.2600	21.500000	21.080800	21.0893	-1.498%	45,287	-0.325%
2025-04-04	21.5100	21.549800	21.380000	21.4100	-0.186%	281,651	-1.818%
2025-04-03	21.4900	21.490000	21.440000	21.4500	+0.123%	46,554	-2.001%
2025-04-02	21.4700	21.470000	21.361000	21.4237	+0.064%	18,910	-1.881%
2025-04-01	21.3700	21.430000	21.370000	21.4100	-0.030%	48,658	-1.818%
2025-03-31	21.4400	21.440000	21.365000	21.4164	+0.167%	195,537	-1.848%
2025-03-28	21.3400	21.390000	21.321300	21.3807	+0.482%	16,835	-1.684%
2025-03-27	21.2700	21.280000	21.250000	21.2782	-0.126%	55,105	-1.210%
2025-03-26	21.3100	21.330000	21.280000	21.3050	-0.275%	53,562	-1.334%
2025-03-25	21.3300	21.389200	21.330000	21.3638	+0.135%	87,696	-1.606%
2025-03-24	21.3900	21.390000	21.325000	21.3350	-0.411%	20,363	-1.473%
2025-03-21	21.4500	21.459600	21.411000	21.4230	-0.056%	25,940	-1.878%
2025-03-20	21.5500	21.550000	21.434000	21.4350	-0.116%	20,957	-1.933%
2025-03-19	21.3800	21.480000	21.350100	21.4600	+0.374%	101,621	-2.047%
2025-03-18	21.3200	21.400100	21.310000	21.3800	+0.258%	36,553	-1.681%
2025-03-17	21.3400	21.389900	21.320000	21.3250	+0.211%	48,184	-1.427%
2025-03-14	21.2500	21.329700	21.250000	21.2800	-0.141%	42,560	-1.219%
2025-03-13	21.2200	21.310000	21.180000	21.3100	+0.330%	40,342	-1.358%
2025-03-12	21.2895	21.300000	21.240000	21.2400	-0.282%	43,135	-1.032%
2025-03-11	21.4100	21.410000	21.300000	21.3000	-0.531%	39,447	-1.311%
2025-03-10	21.4200	21.460000	21.390000	21.4136	+0.345%	33,613	-1.835%
2025-03-07	21.4600	21.460000	21.330000	21.3400	-0.094%	24,452	-1.496%
2025-03-06	21.4100	21.410000	21.340000	21.3600	-0.280%	59,359	-1.588%
2025-03-05	21.4800	21.530000	21.410000	21.4200	-0.326%	36,689	-1.864%
2025-03-04	21.5600	21.560000	21.475000	21.4900	-0.255%	24,364	-2.184%
2025-03-03	21.4400	21.545000	21.440000	21.5450	+0.163%	40,351	-2.434%
2025-02-28	21.5100	21.555000	21.475000	21.5100	+0.233%	149,757	-2.275%
2025-02-27	21.4900	21.510000	21.460000	21.4600	-0.325%	22,288	-2.047%
2025-02-26	21.4900	21.560000	21.480000	21.5300	+0.186%	50,659	-2.366%
2025-02-25	21.4600	21.505000	21.460000	21.4900	+0.656%	40,314	-2.184%
2025-02-24	21.3300	21.380000	21.330000	21.3500	+0.188%	37,294	-1.542%
2025-02-21	21.2800	21.360000	21.275000	21.3100	+0.235%	36,371	-1.358%
2025-02-20	21.2500	21.260000	21.230000	21.2600	+0.236%	37,431	-1.126%
2025-02-19	21.1958	21.240000	21.180000	21.2100	+0.142%	37,836	-0.893%
2025-02-18	21.2600	21.260000	21.180000	21.1800	-0.376%	38,050	-0.752%