FLCO
Franklin Investment Grade Corporate ETF
stockNYSEETF
Market OpenOct 5, 2026 11:05:59 AM EDT
20.20USD-0.173%(-0.04)9,888
20.20Bid20.21Ask0.01SpreadFLCO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.24 | 20.25 | 20.20 | 20.20 | -0.198% | 9,888 | 0.000% |
| 2026-10-02 | 20.31 | 20.33 | 20.21 | 20.24 | -0.148% | 40,508 | -0.198% |
| 2026-10-01 | 20.13 | 20.28 | 20.13 | 20.27 | -0.127% | 68,633 | -0.345% |
| 2026-09-30 | 20.38 | 20.38 | 20.28 | 20.30 | -0.168% | 195,271 | -0.472% |
| 2026-09-29 | 20.33 | 20.34 | 20.28 | 20.33 | -0.147% | 250,782 | -0.639% |
| 2026-09-28 | 20.38 | 20.38 | 20.30 | 20.36 | -0.558% | 252,884 | -0.786% |
| 2026-09-25 | 20.45 | 20.48 | 20.39 | 20.47 | +0.119% | 211,656 | -1.340% |
| 2026-09-24 | 20.57 | 20.58 | 20.45 | 20.45 | -0.562% | 81,344 | -1.222% |
| 2026-09-23 | 20.73 | 20.73 | 20.55 | 20.57 | -0.960% | 116,123 | -1.778% |
| 2026-09-22 | 20.76 | 20.78 | 20.73 | 20.77 | -0.024% | 65,947 | -2.721% |
| 2026-09-21 | 20.73 | 20.77 | 20.73 | 20.77 | +0.362% | 77,069 | -2.744% |
| 2026-09-18 | 20.70 | 20.73 | 20.68 | 20.70 | -0.409% | 307,544 | -2.392% |
| 2026-09-17 | 20.76 | 20.78 | 20.74 | 20.78 | +0.592% | 26,944 | -2.791% |
| 2026-09-16 | 20.69 | 20.76 | 20.66 | 20.66 | +0.110% | 27,319 | -2.216% |
| 2026-09-15 | 20.62 | 20.65 | 20.62 | 20.64 | +0.024% | 39,377 | -2.108% |
| 2026-09-14 | 20.63 | 20.69 | 20.60 | 20.63 | -0.044% | 35,890 | -2.084% |
| 2026-09-11 | 20.71 | 20.71 | 20.63 | 20.64 | -0.077% | 26,125 | -2.127% |
| 2026-09-10 | 20.71 | 20.72 | 20.66 | 20.66 | -0.697% | 15,881 | -2.203% |
| 2026-09-09 | 20.81 | 20.84 | 20.78 | 20.80 | -0.096% | 29,918 | -2.885% |
| 2026-09-08 | 20.84 | 20.86 | 20.79 | 20.82 | -0.096% | 52,821 | -2.978% |
| 2026-09-04 | 20.90 | 20.90 | 20.72 | 20.84 | -0.120% | 36,600 | -3.071% |
| 2026-09-03 | 20.92 | 20.92 | 20.86 | 20.86 | +0.168% | 28,569 | -3.187% |
| 2026-09-02 | 20.84 | 20.85 | 20.81 | 20.83 | -0.040% | 33,990 | -3.024% |
| 2026-09-01 | 20.85 | 20.89 | 20.82 | 20.84 | -0.557% | 51,572 | -3.063% |
| 2026-08-31 | 20.96 | 20.98 | 20.95 | 20.95 | -0.333% | 260,332 | -3.603% |
| 2026-08-28 | 21.06 | 21.08 | 21.01 | 21.02 | -0.332% | 25,848 | -3.924% |
| 2026-08-27 | 21.11 | 21.11 | 21.08 | 21.09 | 0.000% | 28,661 | -4.243% |
| 2026-08-26 | 21.08 | 21.10 | 21.06 | 21.09 | -0.044% | 31,909 | -4.243% |
| 2026-08-25 | 21.06 | 21.10 | 21.04 | 21.10 | +0.616% | 55,076 | -4.284% |
| 2026-08-24 | 20.98 | 21.00 | 20.96 | 20.98 | +0.119% | 36,687 | -3.695% |
| 2026-08-21 | 20.94 | 20.96 | 20.93 | 20.95 | -0.048% | 21,169 | -3.580% |
| 2026-08-20 | 20.97 | 21.00 | 20.94 | 20.96 | -0.323% | 33,473 | -3.626% |
| 2026-08-19 | 21.02 | 21.04 | 20.99 | 21.03 | +0.516% | 36,610 | -3.937% |
| 2026-08-18 | 20.89 | 20.93 | 20.88 | 20.92 | +0.096% | 22,563 | -3.442% |
| 2026-08-17 | 20.95 | 20.96 | 20.89 | 20.90 | -0.310% | 20,097 | -3.349% |
| 2026-08-14 | 21.00 | 21.00 | 20.94 | 20.96 | -0.238% | 33,267 | -3.649% |
| 2026-08-13 | 21.05 | 21.07 | 21.01 | 21.02 | +0.310% | 46,645 | -3.878% |
| 2026-08-12 | 20.99 | 20.99 | 20.95 | 20.95 | +0.096% | 41,684 | -3.580% |
| 2026-08-11 | 20.98 | 20.98 | 20.93 | 20.93 | +0.057% | 73,817 | -3.488% |
| 2026-08-10 | 20.98 | 20.98 | 20.91 | 20.92 | -0.489% | 86,309 | -3.432% |
| 2026-08-07 | 21.04 | 21.04 | 21.00 | 21.02 | +0.170% | 25,877 | -3.904% |
| 2026-08-06 | 21.01 | 21.03 | 20.97 | 20.98 | -0.261% | 36,191 | -3.741% |
| 2026-08-05 | 21.06 | 21.08 | 21.04 | 21.04 | 0.000% | 60,430 | -3.992% |
| 2026-08-04 | 20.99 | 21.05 | 20.99 | 21.04 | +0.435% | 20,254 | -3.992% |
| 2026-08-03 | 20.91 | 20.97 | 20.91 | 20.95 | -0.200% | 43,847 | -3.575% |
| 2026-07-31 | 21.01 | 21.01 | 20.96 | 20.99 | -0.186% | 155,898 | -3.767% |
| 2026-07-30 | 20.96 | 21.05 | 20.96 | 21.03 | +0.214% | 35,477 | -3.947% |
| 2026-07-29 | 21.07 | 21.07 | 20.98 | 20.98 | -0.474% | 33,780 | -3.741% |
| 2026-07-28 | 21.05 | 21.10 | 21.05 | 21.08 | +0.243% | 28,095 | -4.197% |
| 2026-07-27 | 21.03 | 21.05 | 21.01 | 21.03 | +0.184% | 34,519 | -3.964% |
| 2026-07-24 | 20.99 | 21.03 | 20.99 | 21.00 | +0.048% | 25,829 | -3.787% |
| 2026-07-23 | 20.99 | 21.00 | 20.97 | 20.98 | -0.309% | 44,833 | -3.741% |
| 2026-07-22 | 21.07 | 21.10 | 21.04 | 21.05 | -0.161% | 939,554 | -4.038% |
| 2026-07-21 | 21.09 | 21.10 | 21.07 | 21.08 | -0.241% | 37,165 | -4.193% |
| 2026-07-20 | 21.18 | 21.18 | 21.12 | 21.14 | -0.307% | 40,996 | -4.424% |
| 2026-07-17 | 21.21 | 21.22 | 21.18 | 21.20 | +0.071% | 48,601 | -4.717% |
| 2026-07-16 | 21.17 | 21.20 | 21.16 | 21.18 | -0.086% | 48,805 | -4.650% |
| 2026-07-15 | 21.16 | 21.22 | 21.16 | 21.20 | +0.299% | 42,322 | -4.731% |
| 2026-07-14 | 21.13 | 21.15 | 21.09 | 21.14 | +0.237% | 38,513 | -4.447% |
| 2026-07-13 | 21.17 | 21.17 | 21.08 | 21.09 | -0.425% | 30,087 | -4.220% |
| 2026-07-10 | 21.22 | 21.22 | 21.17 | 21.18 | -0.259% | 22,163 | -4.627% |
| 2026-07-09 | 21.20 | 21.26 | 21.20 | 21.23 | +0.189% | 19,344 | -4.874% |
| 2026-07-08 | 21.20 | 21.22 | 21.17 | 21.20 | -0.196% | 48,028 | -4.695% |
| 2026-07-07 | 21.30 | 21.30 | 21.23 | 21.24 | -0.531% | 35,007 | -4.881% |
| 2026-07-06 | 21.33 | 21.35 | 21.33 | 21.35 | +0.023% | 47,529 | -5.386% |
| 2026-07-02 | 21.32 | 21.38 | 21.32 | 21.34 | +0.118% | 22,982 | -5.364% |
| 2026-07-01 | 21.31 | 21.34 | 21.31 | 21.32 | -0.560% | 53,951 | -5.253% |
| 2026-06-30 | 21.51 | 21.51 | 21.44 | 21.44 | -0.418% | 308,665 | -5.784% |
| 2026-06-29 | 21.52 | 21.55 | 21.51 | 21.53 | +0.070% | 37,107 | -6.177% |
| 2026-06-26 | 21.47 | 21.52 | 21.47 | 21.52 | -0.023% | 34,624 | -6.112% |
| 2026-06-25 | 21.51 | 21.53 | 21.48 | 21.52 | +0.153% | 44,998 | -6.134% |
| 2026-06-24 | 21.49 | 21.50 | 21.47 | 21.49 | +0.450% | 38,589 | -5.991% |
| 2026-06-23 | 21.39 | 21.43 | 21.38 | 21.39 | +0.122% | 51,743 | -5.568% |
| 2026-06-22 | 21.36 | 21.38 | 21.34 | 21.36 | -0.233% | 42,679 | -5.453% |
| 2026-06-18 | 21.47 | 21.48 | 21.41 | 21.41 | +0.194% | 22,036 | -5.674% |
| 2026-06-17 | 21.43 | 21.48 | 21.36 | 21.37 | -0.310% | 55,399 | -5.491% |
| 2026-06-16 | 21.44 | 21.46 | 21.42 | 21.44 | +0.117% | 41,469 | -5.784% |
| 2026-06-15 | 21.44 | 21.45 | 21.41 | 21.41 | +0.093% | 59,672 | -5.674% |
| 2026-06-12 | 21.38 | 21.41 | 21.37 | 21.39 | -0.070% | 66,385 | -5.585% |
| 2026-06-11 | 21.32 | 21.43 | 21.29 | 21.41 | +0.611% | 43,273 | -5.652% |
| 2026-06-10 | 21.34 | 21.34 | 21.26 | 21.28 | -0.234% | 46,776 | -5.075% |
| 2026-06-09 | 21.30 | 21.33 | 21.26 | 21.33 | +0.377% | 45,382 | -5.298% |
| 2026-06-08 | 21.30 | 21.30 | 21.25 | 21.25 | -0.099% | 30,564 | -4.940% |
| 2026-06-05 | 21.31 | 21.32 | 21.26 | 21.27 | -0.487% | 29,104 | -5.034% |
| 2026-06-04 | 21.39 | 21.39 | 21.37 | 21.38 | +0.187% | 41,627 | -5.497% |
| 2026-06-03 | 21.31 | 21.35 | 21.31 | 21.34 | -0.187% | 30,832 | -5.320% |
| 2026-06-02 | 21.39 | 21.42 | 21.37 | 21.38 | -0.047% | 38,023 | -5.497% |
| 2026-06-01 | 21.34 | 21.39 | 21.32 | 21.39 | -0.420% | 35,618 | -5.541% |
| 2026-05-29 | 21.50 | 21.52 | 21.47 | 21.48 | +0.070% | 388,437 | -5.938% |
| 2026-05-28 | 21.45 | 21.48 | 21.41 | 21.46 | +0.234% | 30,234 | -5.871% |
| 2026-05-27 | 21.40 | 21.43 | 21.40 | 21.41 | +0.120% | 22,768 | -5.652% |
| 2026-05-26 | 21.45 | 21.45 | 21.36 | 21.38 | +0.349% | 21,327 | -5.539% |
| 2026-05-22 | 21.33 | 21.33 | 21.27 | 21.31 | +0.193% | 30,649 | -5.209% |
| 2026-05-21 | 21.20 | 21.28 | 21.17 | 21.27 | +0.136% | 38,172 | -5.026% |
| 2026-05-20 | 21.16 | 21.26 | 21.16 | 21.24 | +0.592% | 31,109 | -4.896% |
| 2026-05-19 | 21.13 | 21.14 | 21.09 | 21.11 | -0.471% | 30,573 | -4.333% |
| 2026-05-18 | 21.24 | 21.27 | 21.18 | 21.21 | -0.047% | 17,769 | -4.784% |
| 2026-05-15 | 21.24 | 21.24 | 21.21 | 21.23 | -0.655% | 46,274 | -4.829% |
| 2026-05-14 | 21.39 | 21.41 | 21.36 | 21.36 | +0.070% | 47,518 | -5.453% |
| 2026-05-13 | 21.33 | 21.36 | 21.32 | 21.35 | +0.001% | 22,294 | -5.386% |
| 2026-05-12 | 21.40 | 21.40 | 21.33 | 21.35 | -0.305% | 31,763 | -5.385% |
| 2026-05-11 | 21.43 | 21.45 | 21.40 | 21.41 | -0.140% | 35,401 | -5.674% |
| 2026-05-08 | 21.47 | 21.47 | 21.45 | 21.45 | +0.398% | 20,858 | -5.806% |
| 2026-05-07 | 21.46 | 21.48 | 21.36 | 21.36 | -0.396% | 31,642 | -5.431% |
| 2026-05-06 | 21.47 | 21.47 | 21.43 | 21.45 | +0.421% | 11,734 | -5.806% |
| 2026-05-05 | 21.34 | 21.38 | 21.34 | 21.36 | +0.282% | 31,623 | -5.409% |
| 2026-05-04 | 21.33 | 21.33 | 21.25 | 21.30 | -0.351% | 52,628 | -5.142% |
| 2026-05-01 | 21.38 | 21.41 | 21.36 | 21.37 | -0.117% | 86,856 | -5.475% |
| 2026-04-30 | 21.41 | 21.44 | 21.39 | 21.39 | +0.070% | 854,743 | -5.585% |
| 2026-04-29 | 21.43 | 21.48 | 21.37 | 21.38 | -0.350% | 29,169 | -5.519% |
| 2026-04-28 | 21.43 | 21.45 | 21.42 | 21.45 | -0.093% | 15,545 | -5.849% |
| 2026-04-27 | 21.50 | 21.52 | 21.46 | 21.48 | -0.255% | 17,713 | -5.937% |
| 2026-04-24 | 21.48 | 21.54 | 21.48 | 21.53 | +0.116% | 18,487 | -6.177% |
| 2026-04-23 | 21.53 | 21.58 | 21.46 | 21.50 | -0.209% | 23,048 | -6.068% |
| 2026-04-22 | 21.58 | 21.59 | 21.54 | 21.55 | +0.148% | 27,615 | -6.265% |
| 2026-04-21 | 21.57 | 21.57 | 21.52 | 21.52 | -0.310% | 44,230 | -6.126% |
| 2026-04-20 | 21.58 | 21.59 | 21.55 | 21.59 | -0.017% | 33,031 | -6.416% |
| 2026-04-17 | 21.61 | 21.63 | 21.59 | 21.59 | +0.436% | 24,913 | -6.433% |
| 2026-04-16 | 21.56 | 21.57 | 21.48 | 21.50 | -0.348% | 41,971 | -6.025% |
| 2026-04-15 | 21.54 | 21.59 | 21.53 | 21.57 | 0.000% | 58,749 | -6.351% |
| 2026-04-14 | 21.52 | 21.58 | 21.52 | 21.57 | +0.279% | 27,580 | -6.351% |
| 2026-04-13 | 21.43 | 21.52 | 21.43 | 21.51 | +0.280% | 31,799 | -6.090% |
| 2026-04-10 | 21.48 | 21.49 | 21.44 | 21.45 | -0.140% | 37,795 | -5.828% |
| 2026-04-09 | 21.46 | 21.52 | 21.43 | 21.48 | +0.023% | 36,129 | -5.959% |
| 2026-04-08 | 21.53 | 21.56 | 21.45 | 21.48 | +0.280% | 15,456 | -5.937% |
| 2026-04-07 | 21.39 | 21.42 | 21.30 | 21.41 | +0.099% | 48,784 | -5.674% |
| 2026-04-06 | 21.42 | 21.45 | 21.39 | 21.39 | -0.146% | 24,337 | -5.580% |
| 2026-04-02 | 21.32 | 21.44 | 21.31 | 21.43 | +0.351% | 111,646 | -5.718% |
| 2026-04-01 | 21.35 | 21.40 | 21.34 | 21.35 | -0.327% | 29,637 | -5.386% |
| 2026-03-31 | 21.40 | 21.46 | 21.37 | 21.42 | +0.540% | 175,040 | -5.696% |
| 2026-03-30 | 21.32 | 21.35 | 21.29 | 21.30 | +0.448% | 23,086 | -5.187% |
| 2026-03-27 | 21.17 | 21.25 | 21.17 | 21.21 | -0.118% | 32,452 | -4.762% |
| 2026-03-26 | 21.31 | 21.34 | 21.23 | 21.23 | -0.678% | 167,829 | -4.874% |
| 2026-03-25 | 21.40 | 21.42 | 21.37 | 21.38 | +0.352% | 100,752 | -5.519% |
| 2026-03-24 | 21.26 | 21.35 | 21.24 | 21.30 | -0.258% | 126,390 | -5.187% |
| 2026-03-23 | 21.32 | 21.40 | 21.28 | 21.36 | +0.637% | 48,566 | -5.432% |
| 2026-03-20 | 21.36 | 21.38 | 21.21 | 21.23 | -1.026% | 46,822 | -4.829% |
| 2026-03-19 | 21.33 | 21.47 | 21.32 | 21.45 | +0.304% | 25,135 | -5.806% |
| 2026-03-18 | 21.44 | 21.46 | 21.38 | 21.38 | -0.466% | 46,927 | -5.519% |
| 2026-03-17 | 21.44 | 21.48 | 21.44 | 21.48 | +0.468% | 88,511 | -5.959% |
| 2026-03-16 | 21.39 | 21.44 | 21.36 | 21.38 | +0.376% | 107,620 | -5.519% |
| 2026-03-13 | 21.40 | 21.44 | 21.28 | 21.30 | -0.234% | 842,857 | -5.164% |
| 2026-03-12 | 21.42 | 21.42 | 21.33 | 21.35 | -0.559% | 1,159,480 | -5.386% |
| 2026-03-11 | 21.56 | 21.56 | 21.43 | 21.47 | -0.648% | 129,353 | -5.915% |
| 2026-03-10 | 21.64 | 21.71 | 21.61 | 21.61 | -0.497% | 278,542 | -6.525% |
| 2026-03-09 | 21.59 | 21.74 | 21.59 | 21.72 | +0.431% | 34,217 | -6.990% |
| 2026-03-06 | 21.58 | 21.67 | 21.56 | 21.62 | -0.186% | 43,676 | -6.588% |
| 2026-03-05 | 21.67 | 21.68 | 21.64 | 21.66 | -0.368% | 44,995 | -6.762% |
| 2026-03-04 | 21.75 | 21.78 | 21.73 | 21.75 | +0.115% | 38,580 | -7.105% |
| 2026-03-03 | 21.62 | 21.76 | 21.62 | 21.72 | -0.092% | 53,521 | -6.998% |
| 2026-03-02 | 21.73 | 21.74 | 21.71 | 21.74 | -0.549% | 46,470 | -7.084% |
| 2026-02-27 | 21.88 | 21.92 | 21.85 | 21.86 | -0.114% | 700,345 | -7.594% |
| 2026-02-26 | 21.86 | 21.89 | 21.85 | 21.89 | +0.137% | 34,068 | -7.699% |
| 2026-02-25 | 21.83 | 21.88 | 21.83 | 21.86 | -0.046% | 42,030 | -7.573% |
| 2026-02-24 | 21.87 | 21.89 | 21.84 | 21.86 | -0.080% | 35,951 | -7.615% |
| 2026-02-23 | 21.87 | 21.90 | 21.86 | 21.88 | +0.103% | 77,886 | -7.689% |
| 2026-02-20 | 21.86 | 21.88 | 21.84 | 21.86 | -0.046% | 52,971 | -7.594% |
| 2026-02-19 | 21.83 | 21.88 | 21.83 | 21.87 | +0.137% | 53,017 | -7.636% |
| 2026-02-18 | 21.83 | 21.88 | 21.83 | 21.84 | -0.160% | 106,396 | -7.509% |
| 2026-02-17 | 21.85 | 21.88 | 21.84 | 21.88 | +0.137% | 62,677 | -7.657% |
| 2026-02-13 | 21.86 | 21.86 | 21.84 | 21.84 | +0.174% | 25,778 | -7.530% |
| 2026-02-12 | 21.75 | 21.82 | 21.75 | 21.81 | +0.447% | 61,428 | -7.369% |
| 2026-02-11 | 21.71 | 21.74 | 21.70 | 21.71 | -0.152% | 48,709 | -6.955% |
| 2026-02-10 | 21.76 | 21.77 | 21.72 | 21.74 | +0.175% | 43,425 | -7.097% |
| 2026-02-09 | 21.66 | 21.72 | 21.66 | 21.70 | -0.023% | 28,281 | -6.934% |
| 2026-02-06 | 21.69 | 21.71 | 21.65 | 21.71 | +0.046% | 136,864 | -6.955% |
| 2026-02-05 | 21.65 | 21.70 | 21.63 | 21.70 | +0.509% | 27,008 | -6.912% |
| 2026-02-04 | 21.60 | 21.60 | 21.57 | 21.59 | -0.093% | 984,868 | -6.438% |
| 2026-02-03 | 21.63 | 21.63 | 21.59 | 21.61 | -0.023% | 55,965 | -6.525% |
| 2026-02-02 | 21.62 | 21.65 | 21.60 | 21.61 | -0.438% | 486,120 | -6.546% |
| 2026-01-30 | 21.70 | 21.73 | 21.69 | 21.71 | 0.000% | 267,945 | -6.955% |
| 2026-01-29 | 21.68 | 21.73 | 21.67 | 21.71 | 0.000% | 70,822 | -6.955% |
| 2026-01-28 | 21.71 | 21.71 | 21.68 | 21.71 | -0.084% | 38,189 | -6.955% |
| 2026-01-27 | 21.76 | 21.76 | 21.72 | 21.73 | -0.146% | 20,688 | -7.034% |
| 2026-01-26 | 21.74 | 21.77 | 21.74 | 21.76 | +0.161% | 59,151 | -7.169% |
| 2026-01-23 | 21.71 | 21.73 | 21.68 | 21.73 | +0.070% | 80,335 | -7.020% |
| 2026-01-22 | 21.68 | 21.73 | 21.67 | 21.71 | +0.160% | 25,153 | -6.954% |
| 2026-01-21 | 21.61 | 21.69 | 21.61 | 21.68 | +0.439% | 48,977 | -6.805% |
| 2026-01-20 | 21.54 | 21.63 | 21.54 | 21.58 | -0.483% | 35,284 | -6.396% |
| 2026-01-16 | 21.74 | 21.74 | 21.68 | 21.68 | -0.252% | 38,476 | -6.848% |
| 2026-01-15 | 21.79 | 21.79 | 21.74 | 21.74 | -0.116% | 35,149 | -7.083% |
| 2026-01-14 | 21.73 | 21.78 | 21.73 | 21.77 | +0.230% | 53,387 | -7.190% |
| 2026-01-13 | 21.70 | 21.73 | 21.68 | 21.71 | +0.161% | 32,035 | -6.977% |
| 2026-01-12 | 21.66 | 21.70 | 21.66 | 21.68 | -0.092% | 16,614 | -6.827% |
| 2026-01-09 | 21.64 | 21.70 | 21.64 | 21.70 | +0.231% | 21,677 | -6.912% |
| 2026-01-08 | 21.63 | 21.66 | 21.63 | 21.65 | -0.230% | 58,266 | -6.697% |
| 2026-01-07 | 21.71 | 21.72 | 21.68 | 21.70 | +0.046% | 462,079 | -6.912% |
| 2026-01-06 | 21.64 | 21.69 | 21.63 | 21.69 | +0.088% | 41,578 | -6.870% |
| 2026-01-05 | 21.65 | 21.69 | 21.64 | 21.67 | +0.213% | 33,997 | -6.788% |
| 2026-01-02 | 21.66 | 21.66 | 21.61 | 21.63 | -0.115% | 30,545 | -6.590% |
| 2025-12-31 | 21.68 | 21.70 | 21.65 | 21.65 | -0.244% | 19,534 | -6.697% |
| 2025-12-30 | 21.68 | 21.73 | 21.68 | 21.70 | -0.078% | 35,325 | -6.925% |
| 2025-12-29 | 21.70 | 21.83 | 21.68 | 21.72 | +0.115% | 98,303 | -6.998% |
| 2025-12-26 | 21.70 | 21.71 | 21.66 | 21.70 | +0.023% | 20,385 | -6.891% |
| 2025-12-24 | 21.65 | 21.69 | 21.64 | 21.69 | +0.347% | 6,519 | -6.870% |
| 2025-12-23 | 21.57 | 21.63 | 21.56 | 21.61 | +0.023% | 49,753 | -6.546% |
| 2025-12-22 | 21.63 | 21.63 | 21.59 | 21.61 | -0.046% | 47,089 | -6.525% |
| 2025-12-19 | 21.62 | 21.65 | 21.60 | 21.62 | -0.735% | 32,893 | -6.568% |
| 2025-12-18 | 21.77 | 21.78 | 21.72 | 21.78 | +0.369% | 58,218 | -7.254% |
| 2025-12-17 | 21.69 | 21.71 | 21.67 | 21.70 | -0.069% | 21,070 | -6.912% |
| 2025-12-16 | 21.63 | 21.71 | 21.63 | 21.71 | +0.266% | 67,548 | -6.977% |
| 2025-12-15 | 21.70 | 21.70 | 21.64 | 21.66 | +0.033% | 218,367 | -6.729% |
| 2025-12-12 | 21.65 | 21.65 | 21.63 | 21.65 | -0.404% | 40,610 | -6.698% |
| 2025-12-11 | 21.82 | 21.82 | 21.72 | 21.74 | -0.033% | 34,877 | -7.075% |
| 2025-12-10 | 21.66 | 21.76 | 21.66 | 21.75 | +0.300% | 29,415 | -7.105% |
| 2025-12-09 | 21.71 | 21.71 | 21.65 | 21.68 | -0.092% | 23,601 | -6.827% |
| 2025-12-08 | 21.74 | 21.74 | 21.66 | 21.70 | -0.046% | 41,940 | -6.912% |
| 2025-12-05 | 21.75 | 21.76 | 21.70 | 21.71 | -0.184% | 36,784 | -6.955% |
| 2025-12-04 | 21.78 | 21.78 | 21.73 | 21.75 | -0.092% | 66,236 | -7.126% |
| 2025-12-03 | 21.76 | 21.80 | 21.74 | 21.77 | +0.230% | 30,154 | -7.212% |
| 2025-12-02 | 21.74 | 21.76 | 21.72 | 21.72 | -0.046% | 43,641 | -6.998% |
| 2025-12-01 | 21.70 | 21.74 | 21.70 | 21.73 | -0.779% | 58,502 | -7.041% |
| 2025-11-28 | 21.91 | 21.92 | 21.87 | 21.90 | -0.112% | 22,702 | -7.765% |
| 2025-11-26 | 21.86 | 21.93 | 21.85 | 21.93 | +0.206% | 24,061 | -7.868% |
| 2025-11-25 | 21.84 | 21.91 | 21.84 | 21.88 | +0.183% | 287,615 | -7.678% |
| 2025-11-24 | 21.77 | 21.84 | 21.77 | 21.84 | +0.414% | 59,386 | -7.509% |
| 2025-11-21 | 21.74 | 21.75 | 21.70 | 21.75 | +0.300% | 70,329 | -7.126% |
| 2025-11-20 | 21.71 | 21.73 | 21.67 | 21.68 | +0.115% | 50,335 | -6.848% |
| 2025-11-19 | 21.67 | 21.71 | 21.65 | 21.66 | -0.092% | 38,919 | -6.741% |
| 2025-11-18 | 21.68 | 21.70 | 21.65 | 21.68 | +0.046% | 165,810 | -6.827% |
| 2025-11-17 | 21.65 | 21.70 | 21.64 | 21.67 | +0.046% | 55,487 | -6.784% |
| 2025-11-14 | 21.70 | 21.70 | 21.64 | 21.66 | -0.184% | 27,998 | -6.741% |
| 2025-11-13 | 21.74 | 21.74 | 21.69 | 21.70 | -0.367% | 37,592 | -6.912% |
| 2025-11-12 | 21.78 | 21.80 | 21.76 | 21.78 | -0.138% | 183,639 | -7.254% |
| 2025-11-11 | 21.75 | 21.81 | 21.75 | 21.81 | +0.368% | 41,584 | -7.382% |
| 2025-11-10 | 21.69 | 21.74 | 21.69 | 21.73 | +0.092% | 29,883 | -7.041% |
| 2025-11-07 | 21.70 | 21.74 | 21.69 | 21.71 | -0.138% | 62,366 | -6.955% |
| 2025-11-06 | 21.74 | 21.74 | 21.71 | 21.74 | +0.369% | 61,263 | -7.084% |
| 2025-11-05 | 21.71 | 21.71 | 21.65 | 21.66 | -0.253% | 40,157 | -6.741% |
| 2025-11-04 | 21.68 | 21.74 | 21.68 | 21.71 | +0.173% | 98,078 | -6.977% |
| 2025-11-03 | 21.62 | 21.69 | 21.62 | 21.68 | -0.721% | 50,145 | -6.816% |
| 2025-10-31 | 21.95 | 21.95 | 21.83 | 21.84 | -0.303% | 258,908 | -7.488% |
| 2025-10-30 | 21.88 | 21.94 | 21.88 | 21.90 | -0.362% | 31,598 | -7.768% |
| 2025-10-29 | 22.08 | 22.08 | 21.98 | 21.98 | -0.494% | 34,062 | -8.102% |
| 2025-10-28 | 22.09 | 22.10 | 22.05 | 22.09 | 0.000% | 69,651 | -8.556% |
| 2025-10-27 | 22.04 | 22.09 | 22.03 | 22.09 | +0.204% | 59,425 | -8.556% |
| 2025-10-24 | 22.03 | 22.05 | 22.02 | 22.05 | +0.114% | 124,979 | -8.369% |
| 2025-10-23 | 22.00 | 22.04 | 22.00 | 22.02 | -0.181% | 35,669 | -8.265% |
| 2025-10-22 | 22.03 | 22.06 | 22.01 | 22.06 | +0.091% | 11,634 | -8.432% |
| 2025-10-21 | 22.07 | 22.08 | 22.03 | 22.04 | 0.000% | 31,449 | -8.348% |
| 2025-10-20 | 22.01 | 22.04 | 22.00 | 22.04 | +0.278% | 1,068,269 | -8.348% |
| 2025-10-17 | 21.98 | 21.98 | 21.96 | 21.98 | -0.082% | 27,590 | -8.093% |
| 2025-10-16 | 21.93 | 22.01 | 21.93 | 22.00 | +0.282% | 170,476 | -8.168% |
| 2025-10-15 | 21.99 | 22.03 | 21.90 | 21.93 | -0.046% | 2,524,284 | -7.910% |
| 2025-10-14 | 21.88 | 21.95 | 21.85 | 21.95 | +0.228% | 39,070 | -7.952% |
| 2025-10-13 | 21.86 | 21.89 | 21.83 | 21.89 | +0.275% | 11,905 | -7.741% |
| 2025-10-10 | 21.84 | 21.85 | 21.82 | 21.84 | +0.207% | 32,601 | -7.488% |
| 2025-10-09 | 21.81 | 21.81 | 21.77 | 21.79 | -0.183% | 30,468 | -7.297% |
| 2025-10-08 | 21.88 | 21.88 | 21.82 | 21.83 | -0.043% | 90,519 | -7.467% |
| 2025-10-07 | 21.83 | 21.85 | 21.82 | 21.84 | +0.088% | 22,571 | -7.506% |
| 2025-10-06 | 21.83 | 21.85 | 21.80 | 21.82 | -0.229% | 49,348 | -7.424% |
| 2025-10-03 | 21.89 | 21.89 | 21.85 | 21.87 | -0.046% | 21,159 | -7.636% |
| 2025-10-02 | 21.87 | 21.89 | 21.84 | 21.88 | +0.091% | 49,521 | -7.678% |
| 2025-10-01 | 21.83 | 21.88 | 21.81 | 21.86 | -0.091% | 114,738 | -7.594% |
| 2025-09-30 | 21.89 | 21.92 | 21.86 | 21.88 | -0.091% | 235,951 | -7.678% |
| 2025-09-29 | 21.85 | 21.90 | 21.85 | 21.90 | +0.452% | 42,633 | -7.763% |
| 2025-09-26 | 21.78 | 21.84 | 21.78 | 21.80 | +0.052% | 20,872 | -7.345% |
| 2025-09-25 | 21.80 | 21.80 | 21.74 | 21.79 | -0.229% | 28,933 | -7.297% |
| 2025-09-24 | 21.83 | 21.86 | 21.81 | 21.84 | -0.274% | 45,711 | -7.509% |
| 2025-09-23 | 21.87 | 21.90 | 21.85 | 21.90 | +0.140% | 34,394 | -7.763% |
| 2025-09-22 | 21.90 | 21.90 | 21.85 | 21.87 | -0.117% | 30,159 | -7.633% |
| 2025-09-19 | 21.91 | 21.91 | 21.86 | 21.89 | -0.114% | 34,283 | -7.741% |
| 2025-09-18 | 21.91 | 21.92 | 21.86 | 21.92 | -0.137% | 26,003 | -7.847% |
| 2025-09-17 | 22.00 | 22.02 | 21.92 | 21.95 | -0.150% | 49,060 | -7.973% |
| 2025-09-16 | 21.97 | 22.00 | 21.96 | 21.98 | +0.012% | 19,188 | -8.111% |
| 2025-09-15 | 21.98 | 22.00 | 21.97 | 21.98 | +0.207% | 35,023 | -8.100% |
| 2025-09-12 | 21.92 | 21.94 | 21.88 | 21.93 | -0.091% | 24,686 | -7.910% |
| 2025-09-11 | 21.93 | 21.98 | 21.93 | 21.95 | +0.299% | 25,018 | -7.994% |
| 2025-09-10 | 21.87 | 21.92 | 21.86 | 21.89 | +0.273% | 25,237 | -7.718% |
| 2025-09-09 | 21.87 | 21.87 | 21.80 | 21.83 | -0.365% | 31,375 | -7.467% |
| 2025-09-08 | 21.86 | 21.91 | 21.84 | 21.91 | +0.459% | 115,558 | -7.805% |
| 2025-09-05 | 21.82 | 21.83 | 21.79 | 21.81 | +0.646% | 97,006 | -7.382% |
| 2025-09-04 | 21.61 | 21.70 | 21.61 | 21.67 | +0.464% | 82,947 | -6.784% |
| 2025-09-03 | 21.52 | 21.61 | 21.50 | 21.57 | +0.419% | 61,780 | -6.351% |
| 2025-09-02 | 21.40 | 21.48 | 21.40 | 21.48 | -0.509% | 115,838 | -5.959% |
| 2025-08-29 | 21.64 | 21.64 | 21.58 | 21.59 | -0.277% | 294,435 | -6.438% |
| 2025-08-28 | 21.66 | 21.68 | 21.64 | 21.65 | +0.023% | 55,808 | -6.697% |
| 2025-08-27 | 21.57 | 21.65 | 21.57 | 21.64 | +0.091% | 83,011 | -6.676% |
| 2025-08-26 | 21.62 | 21.64 | 21.57 | 21.63 | +0.025% | 25,451 | -6.591% |
| 2025-08-25 | 21.61 | 21.65 | 21.59 | 21.62 | -0.185% | 31,961 | -6.568% |
| 2025-08-22 | 21.57 | 21.67 | 21.55 | 21.66 | +0.604% | 18,367 | -6.741% |
| 2025-08-21 | 21.55 | 21.56 | 21.49 | 21.53 | -0.278% | 45,018 | -6.177% |
| 2025-08-20 | 21.56 | 21.60 | 21.54 | 21.59 | +0.046% | 51,004 | -6.438% |
| 2025-08-19 | 21.57 | 21.59 | 21.55 | 21.58 | +0.139% | 25,351 | -6.395% |
| 2025-08-18 | 21.59 | 21.59 | 21.52 | 21.55 | -0.139% | 36,408 | -6.265% |
| 2025-08-15 | 21.60 | 21.61 | 21.54 | 21.58 | -0.139% | 230,561 | -6.395% |
| 2025-08-14 | 21.62 | 21.64 | 21.59 | 21.61 | -0.277% | 52,040 | -6.525% |
| 2025-08-13 | 21.63 | 21.67 | 21.63 | 21.67 | +0.417% | 32,797 | -6.784% |
| 2025-08-12 | 21.52 | 21.58 | 21.51 | 21.58 | +0.093% | 31,489 | -6.395% |
| 2025-08-11 | 21.55 | 21.58 | 21.55 | 21.56 | +0.093% | 112,051 | -6.308% |
| 2025-08-08 | 21.57 | 21.57 | 21.52 | 21.54 | -0.278% | 25,577 | -6.221% |
| 2025-08-07 | 21.62 | 21.64 | 21.58 | 21.60 | -0.042% | 65,666 | -6.481% |
| 2025-08-06 | 21.61 | 21.62 | 21.56 | 21.61 | +0.042% | 165,163 | -6.520% |
| 2025-08-05 | 21.59 | 21.62 | 21.57 | 21.60 | +0.023% | 37,346 | -6.481% |
| 2025-08-04 | 21.60 | 21.61 | 21.57 | 21.59 | +0.116% | 32,930 | -6.460% |
| 2025-08-01 | 21.50 | 21.58 | 21.49 | 21.57 | +0.326% | 54,125 | -6.351% |
| 2025-07-31 | 21.56 | 21.56 | 21.50 | 21.50 | +0.023% | 365,169 | -6.047% |
| 2025-07-30 | 21.48 | 21.54 | 21.47 | 21.50 | -0.292% | 24,931 | -6.025% |
| 2025-07-29 | 21.48 | 21.56 | 21.48 | 21.56 | +0.503% | 28,746 | -6.299% |
| 2025-07-28 | 21.49 | 21.49 | 21.42 | 21.45 | -0.186% | 43,458 | -5.828% |
| 2025-07-25 | 21.47 | 21.49 | 21.41 | 21.49 | +0.280% | 36,912 | -6.003% |
| 2025-07-24 | 21.43 | 21.46 | 21.41 | 21.43 | -0.093% | 41,654 | -5.740% |
| 2025-07-23 | 21.44 | 21.46 | 21.42 | 21.45 | -0.116% | 22,414 | -5.828% |
| 2025-07-22 | 21.45 | 21.48 | 21.44 | 21.47 | +0.163% | 33,676 | -5.937% |
| 2025-07-21 | 21.50 | 21.50 | 21.44 | 21.44 | +0.328% | 36,011 | -5.784% |
| 2025-07-18 | 21.37 | 21.38 | 21.34 | 21.37 | +0.188% | 40,377 | -5.475% |
| 2025-07-17 | 21.30 | 21.34 | 21.30 | 21.33 | +0.141% | 37,217 | -5.298% |
| 2025-07-16 | 21.30 | 21.32 | 21.24 | 21.30 | +0.212% | 41,462 | -5.164% |
| 2025-07-15 | 21.32 | 21.32 | 21.25 | 21.25 | -0.328% | 13,565 | -4.964% |
| 2025-07-14 | 21.33 | 21.33 | 21.29 | 21.32 | -0.070% | 27,955 | -5.275% |
| 2025-07-11 | 21.39 | 21.39 | 21.31 | 21.34 | -0.420% | 18,256 | -5.342% |
| 2025-07-10 | 21.40 | 21.44 | 21.37 | 21.43 | 0.000% | 43,467 | -5.740% |
| 2025-07-09 | 21.37 | 21.43 | 21.34 | 21.43 | +0.469% | 43,812 | -5.740% |
| 2025-07-08 | 21.32 | 21.33 | 21.30 | 21.33 | -0.187% | 60,113 | -5.298% |
| 2025-07-07 | 21.45 | 21.45 | 21.34 | 21.37 | -0.419% | 109,439 | -5.475% |
| 2025-07-03 | 21.46 | 21.49 | 21.45 | 21.46 | -0.232% | 25,250 | -5.871% |
| 2025-07-02 | 21.46 | 21.51 | 21.45 | 21.51 | -0.046% | 38,830 | -6.090% |
| 2025-07-01 | 21.50 | 21.53 | 21.47 | 21.52 | -0.301% | 114,762 | -6.134% |
| 2025-06-30 | 21.55 | 21.59 | 21.51 | 21.59 | +0.489% | 177,888 | -6.416% |
| 2025-06-27 | 21.48 | 21.54 | 21.46 | 21.48 | -0.186% | 19,464 | -5.959% |
| 2025-06-26 | 21.46 | 21.52 | 21.43 | 21.52 | +0.326% | 63,941 | -6.134% |
| 2025-06-25 | 21.44 | 21.45 | 21.39 | 21.45 | -0.093% | 31,338 | -5.828% |
| 2025-06-24 | 21.35 | 21.48 | 21.35 | 21.47 | +0.444% | 54,805 | -5.915% |
| 2025-06-23 | 21.39 | 21.42 | 21.37 | 21.38 | +0.164% | 28,914 | -5.497% |
| 2025-06-20 | 21.27 | 21.36 | 21.26 | 21.34 | +0.164% | 17,019 | -5.342% |
| 2025-06-18 | 21.33 | 21.35 | 21.27 | 21.30 | +0.023% | 31,877 | -5.187% |
| 2025-06-17 | 21.29 | 21.30 | 21.24 | 21.30 | +0.349% | 32,332 | -5.164% |
| 2025-06-16 | 21.27 | 21.32 | 21.23 | 21.23 | -0.139% | 20,537 | -4.833% |
| 2025-06-13 | 21.31 | 21.31 | 21.23 | 21.26 | -0.467% | 15,554 | -4.965% |
| 2025-06-12 | 21.31 | 21.36 | 21.30 | 21.36 | +0.424% | 24,116 | -5.409% |
| 2025-06-11 | 21.24 | 21.29 | 21.22 | 21.27 | +0.259% | 19,620 | -5.008% |
| 2025-06-10 | 21.23 | 21.23 | 21.18 | 21.21 | +0.165% | 42,196 | -4.762% |
| 2025-06-09 | 21.14 | 21.19 | 21.12 | 21.18 | +0.237% | 31,007 | -4.604% |
| 2025-06-06 | 21.17 | 21.18 | 21.12 | 21.13 | -0.495% | 18,002 | -4.379% |
| 2025-06-05 | 21.31 | 21.31 | 21.21 | 21.23 | -0.227% | 45,818 | -4.852% |
| 2025-06-04 | 21.21 | 21.30 | 21.21 | 21.28 | +0.625% | 34,653 | -5.068% |
| 2025-06-03 | 21.19 | 21.19 | 21.13 | 21.15 | +0.082% | 23,314 | -4.475% |
| 2025-06-02 | 21.14 | 21.14 | 21.08 | 21.13 | -0.896% | 70,959 | -4.396% |
| 2025-05-30 | 21.21 | 21.32 | 21.20 | 21.32 | +0.566% | 187,356 | -5.253% |
| 2025-05-29 | 21.17 | 21.23 | 21.17 | 21.20 | +0.354% | 27,708 | -4.717% |
| 2025-05-28 | 21.14 | 21.14 | 21.09 | 21.13 | -0.264% | 30,964 | -4.380% |
| 2025-05-27 | 21.12 | 21.20 | 21.10 | 21.18 | +0.714% | 65,556 | -4.632% |
| 2025-05-23 | 21.05 | 21.05 | 20.99 | 21.03 | +0.052% | 18,075 | -3.951% |
| 2025-05-22 | 20.90 | 21.02 | 20.90 | 21.02 | +0.387% | 24,786 | -3.901% |
| 2025-05-21 | 21.04 | 21.05 | 20.91 | 20.94 | -0.735% | 34,465 | -3.529% |
| 2025-05-20 | 21.10 | 21.13 | 21.08 | 21.09 | -0.288% | 19,733 | -4.238% |
| 2025-05-19 | 21.03 | 21.16 | 20.99 | 21.16 | +0.026% | 22,361 | -4.514% |
| 2025-05-16 | 21.17 | 21.17 | 21.12 | 21.15 | +0.223% | 43,622 | -4.489% |
| 2025-05-15 | 21.03 | 21.11 | 21.02 | 21.10 | +0.608% | 19,862 | -4.277% |
| 2025-05-14 | 21.04 | 21.07 | 20.97 | 20.98 | -0.405% | 28,574 | -3.695% |
| 2025-05-13 | 21.08 | 21.08 | 21.03 | 21.06 | +0.001% | 36,096 | -4.084% |
| 2025-05-12 | 21.09 | 21.10 | 21.04 | 21.06 | -0.071% | 108,524 | -4.084% |
| 2025-05-09 | 21.12 | 21.13 | 21.07 | 21.07 | -0.047% | 35,864 | -4.152% |
| 2025-05-08 | 21.17 | 21.17 | 21.09 | 21.09 | -0.412% | 116,125 | -4.197% |
| 2025-05-07 | 21.15 | 21.18 | 21.14 | 21.17 | +0.223% | 27,466 | -4.592% |
| 2025-05-06 | 21.06 | 21.13 | 21.04 | 21.13 | +0.142% | 40,237 | -4.379% |
| 2025-05-05 | 21.07 | 21.10 | 21.03 | 21.09 | -0.024% | 35,280 | -4.243% |
| 2025-05-02 | 21.13 | 21.15 | 21.09 | 21.10 | -0.331% | 25,541 | -4.265% |
| 2025-05-01 | 21.23 | 21.23 | 21.16 | 21.17 | -0.750% | 41,123 | -4.582% |
| 2025-04-30 | 21.34 | 21.36 | 21.29 | 21.33 | -0.281% | 329,220 | -5.298% |
| 2025-04-29 | 21.30 | 21.40 | 21.30 | 21.39 | +0.277% | 43,858 | -5.563% |
| 2025-04-28 | 21.27 | 21.35 | 21.27 | 21.33 | +0.149% | 20,899 | -5.302% |
| 2025-04-25 | 21.24 | 21.31 | 21.24 | 21.30 | +0.421% | 42,684 | -5.161% |
| 2025-04-24 | 21.13 | 21.21 | 21.13 | 21.21 | +0.829% | 33,732 | -4.762% |
| 2025-04-23 | 21.17 | 21.17 | 21.03 | 21.04 | +0.409% | 26,859 | -3.973% |
| 2025-04-22 | 21.03 | 21.03 | 20.95 | 20.95 | +0.191% | 59,193 | -3.580% |
| 2025-04-21 | 21.02 | 21.02 | 20.90 | 20.91 | -0.877% | 44,994 | -3.396% |
| 2025-04-17 | 21.14 | 21.14 | 21.07 | 21.09 | -0.166% | 39,400 | -4.243% |
| 2025-04-16 | 21.04 | 21.13 | 21.02 | 21.13 | +0.428% | 39,307 | -4.401% |
| 2025-04-15 | 20.99 | 21.08 | 20.99 | 21.04 | 0.000% | 107,291 | -3.992% |