FLGV
Franklin U.S. Treasury Bond ETF
stockNYSEETF
Market OpenOct 16, 2026 3:58:30 PM EDT
19.63USD+0.076%(+0.02)1,087
FLGV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 19.59 | 19.64 | 19.59 | 19.63 | +0.076% | 236,326 | 0.000% |
| 2026-10-15 | 19.65 | 19.66 | 19.59 | 19.61 | +0.513% | 98,309 | +0.076% |
| 2026-10-14 | 19.41 | 19.52 | 19.40 | 19.51 | +0.180% | 119,846 | +0.589% |
| 2026-10-13 | 19.48 | 19.49 | 19.46 | 19.48 | +0.180% | 118,782 | +0.770% |
| 2026-10-12 | 19.43 | 19.46 | 19.43 | 19.44 | 0.000% | 168,629 | +0.952% |
| 2026-10-09 | 19.44 | 19.46 | 19.41 | 19.44 | -0.077% | 1,241,697 | +0.952% |
| 2026-10-08 | 19.39 | 19.46 | 19.38 | 19.45 | +0.284% | 351,901 | +0.874% |
| 2026-10-07 | 19.33 | 19.41 | 19.33 | 19.40 | -0.026% | 64,081 | +1.160% |
| 2026-10-06 | 19.40 | 19.43 | 19.38 | 19.41 | +0.181% | 225,314 | +1.134% |
| 2026-10-05 | 19.38 | 19.39 | 19.34 | 19.37 | -0.103% | 209,768 | +1.316% |
| 2026-10-02 | 19.46 | 19.48 | 19.38 | 19.39 | -0.206% | 62,013 | +1.212% |
| 2026-10-01 | 19.35 | 19.46 | 19.33 | 19.43 | 0.000% | 154,557 | +1.004% |
| 2026-09-30 | 19.46 | 19.47 | 19.41 | 19.43 | -0.154% | 6,436,303 | +1.004% |
| 2026-09-29 | 19.47 | 19.47 | 19.41 | 19.46 | -0.051% | 105,746 | +0.848% |
| 2026-09-28 | 19.47 | 19.49 | 19.43 | 19.47 | -0.358% | 206,031 | +0.796% |
| 2026-09-25 | 19.51 | 19.55 | 19.48 | 19.54 | +0.205% | 383,137 | +0.435% |
| 2026-09-24 | 19.59 | 19.60 | 19.50 | 19.50 | -0.409% | 609,457 | +0.641% |
| 2026-09-23 | 19.70 | 19.70 | 19.52 | 19.58 | -0.760% | 857,593 | +0.230% |
| 2026-09-22 | 19.72 | 19.73 | 19.69 | 19.73 | +0.076% | 107,016 | -0.532% |
| 2026-09-21 | 19.72 | 19.73 | 19.70 | 19.71 | +0.229% | 84,891 | -0.457% |
| 2026-09-18 | 19.70 | 19.70 | 19.67 | 19.67 | -0.329% | 135,994 | -0.229% |
| 2026-09-17 | 19.71 | 19.73 | 19.71 | 19.73 | +0.407% | 81,744 | -0.557% |
| 2026-09-16 | 19.70 | 19.90 | 19.65 | 19.66 | -0.051% | 132,306 | -0.153% |
| 2026-09-15 | 19.68 | 19.69 | 19.65 | 19.66 | -0.127% | 312,311 | -0.203% |
| 2026-09-14 | 19.69 | 19.74 | 19.66 | 19.69 | -0.025% | 76,202 | -0.330% |
| 2026-09-11 | 19.75 | 19.75 | 19.69 | 19.70 | -0.101% | 85,249 | -0.355% |
| 2026-09-10 | 19.75 | 19.77 | 19.70 | 19.71 | -0.555% | 81,264 | -0.457% |
| 2026-09-09 | 19.87 | 19.87 | 19.81 | 19.82 | -0.226% | 85,957 | -1.009% |
| 2026-09-08 | 19.89 | 19.90 | 19.86 | 19.87 | -0.101% | 72,864 | -1.233% |
| 2026-09-04 | 19.89 | 19.90 | 19.87 | 19.89 | +0.050% | 79,719 | -1.332% |
| 2026-09-03 | 19.90 | 19.91 | 19.88 | 19.88 | +0.101% | 103,227 | -1.283% |
| 2026-09-02 | 19.86 | 19.86 | 19.84 | 19.86 | +0.050% | 64,413 | -1.183% |
| 2026-09-01 | 19.86 | 19.89 | 19.84 | 19.85 | -0.551% | 96,406 | -1.134% |
| 2026-08-31 | 19.95 | 19.96 | 19.93 | 19.96 | -0.025% | 713,996 | -1.678% |
| 2026-08-28 | 20.04 | 20.05 | 19.96 | 19.96 | -0.325% | 106,594 | -1.703% |
| 2026-08-27 | 20.03 | 20.05 | 20.02 | 20.03 | 0.000% | 89,267 | -2.022% |
| 2026-08-26 | 20.03 | 20.05 | 20.02 | 20.03 | -0.174% | 77,852 | -2.022% |
| 2026-08-25 | 20.02 | 20.07 | 20.02 | 20.07 | +0.325% | 76,826 | -2.193% |
| 2026-08-24 | 19.99 | 20.01 | 19.99 | 20.00 | +0.226% | 153,046 | -1.875% |
| 2026-08-21 | 19.98 | 19.98 | 19.94 | 19.95 | -0.175% | 71,106 | -1.654% |
| 2026-08-20 | 19.97 | 20.02 | 19.97 | 19.99 | -0.250% | 249,569 | -1.826% |
| 2026-08-19 | 20.02 | 20.04 | 20.00 | 20.04 | +0.426% | 78,566 | -2.071% |
| 2026-08-18 | 19.91 | 19.96 | 19.91 | 19.95 | +0.100% | 67,416 | -1.654% |
| 2026-08-17 | 19.94 | 19.97 | 19.93 | 19.93 | -0.170% | 76,679 | -1.555% |
| 2026-08-14 | 20.01 | 20.01 | 19.96 | 19.97 | -0.205% | 75,757 | -1.723% |
| 2026-08-13 | 20.01 | 20.05 | 20.00 | 20.01 | +0.276% | 76,270 | -1.924% |
| 2026-08-12 | 19.98 | 19.99 | 19.95 | 19.95 | +0.075% | 122,020 | -1.654% |
| 2026-08-11 | 19.96 | 19.96 | 19.94 | 19.94 | +0.075% | 87,875 | -1.580% |
| 2026-08-10 | 19.95 | 19.95 | 19.92 | 19.93 | -0.301% | 91,225 | -1.506% |
| 2026-08-07 | 19.99 | 20.01 | 19.97 | 19.99 | +0.176% | 79,969 | -1.802% |
| 2026-08-06 | 19.98 | 19.99 | 19.95 | 19.95 | -0.275% | 54,776 | -1.629% |
| 2026-08-05 | 19.98 | 20.02 | 19.98 | 20.00 | +0.050% | 82,232 | -1.900% |
| 2026-08-04 | 20.04 | 20.04 | 19.96 | 20.00 | +0.351% | 71,953 | -1.850% |
| 2026-08-03 | 19.92 | 19.94 | 19.92 | 19.93 | -0.225% | 75,433 | -1.506% |
| 2026-07-31 | 19.99 | 19.99 | 19.93 | 19.97 | -0.225% | 102,814 | -1.728% |
| 2026-07-30 | 20.03 | 20.03 | 20.00 | 20.02 | 0.000% | 53,822 | -1.949% |
| 2026-07-29 | 20.06 | 20.08 | 20.02 | 20.02 | -0.349% | 92,911 | -1.949% |
| 2026-07-28 | 20.05 | 20.10 | 20.05 | 20.09 | +0.225% | 53,805 | -2.290% |
| 2026-07-27 | 20.04 | 20.05 | 20.02 | 20.04 | +0.175% | 227,931 | -2.071% |
| 2026-07-24 | 20.00 | 20.02 | 19.98 | 20.00 | +0.125% | 28,900 | -1.900% |
| 2026-07-23 | 19.96 | 19.98 | 19.95 | 19.98 | -0.200% | 60,902 | -1.777% |
| 2026-07-22 | 20.03 | 20.04 | 20.01 | 20.02 | -0.125% | 300,321 | -1.973% |
| 2026-07-21 | 20.05 | 20.06 | 20.04 | 20.05 | -0.199% | 130,941 | -2.095% |
| 2026-07-20 | 20.11 | 20.11 | 20.07 | 20.09 | -0.248% | 37,859 | -2.290% |
| 2026-07-17 | 20.16 | 20.17 | 20.13 | 20.14 | +0.099% | 67,352 | -2.533% |
| 2026-07-16 | 20.09 | 20.11 | 20.08 | 20.11 | 0.000% | 36,703 | -2.436% |
| 2026-07-15 | 20.08 | 20.13 | 20.08 | 20.11 | +0.149% | 99,007 | -2.436% |
| 2026-07-14 | 20.09 | 20.11 | 20.07 | 20.09 | +0.200% | 76,906 | -2.290% |
| 2026-07-13 | 20.08 | 20.08 | 20.04 | 20.05 | -0.274% | 36,470 | -2.095% |
| 2026-07-10 | 20.11 | 20.12 | 20.09 | 20.10 | -0.050% | 81,168 | -2.363% |
| 2026-07-09 | 20.09 | 20.13 | 20.09 | 20.11 | +0.100% | 47,839 | -2.412% |
| 2026-07-08 | 20.09 | 20.10 | 20.05 | 20.09 | -0.099% | 48,051 | -2.315% |
| 2026-07-07 | 20.17 | 20.17 | 20.11 | 20.11 | -0.446% | 95,081 | -2.412% |
| 2026-07-06 | 20.18 | 20.20 | 20.16 | 20.20 | -0.099% | 53,398 | -2.847% |
| 2026-07-02 | 20.22 | 20.26 | 20.17 | 20.22 | +0.248% | 32,251 | -2.943% |
| 2026-07-01 | 20.15 | 20.19 | 20.15 | 20.17 | -0.542% | 73,910 | -2.702% |
| 2026-06-30 | 20.32 | 20.34 | 20.28 | 20.28 | -0.368% | 552,110 | -3.230% |
| 2026-06-29 | 20.34 | 20.36 | 20.34 | 20.36 | 0.000% | 17,110 | -3.586% |
| 2026-06-26 | 20.32 | 20.36 | 20.32 | 20.36 | +0.148% | 31,934 | -3.586% |
| 2026-06-25 | 20.35 | 20.36 | 20.32 | 20.32 | +0.025% | 89,861 | -3.444% |
| 2026-06-24 | 20.29 | 20.33 | 20.29 | 20.32 | +0.519% | 117,647 | -3.420% |
| 2026-06-23 | 20.22 | 20.24 | 20.21 | 20.21 | +0.099% | 52,877 | -2.919% |
| 2026-06-22 | 20.21 | 20.22 | 20.19 | 20.20 | -0.296% | 52,876 | -2.822% |
| 2026-06-18 | 20.28 | 20.30 | 20.25 | 20.25 | +0.272% | 62,400 | -3.110% |
| 2026-06-17 | 20.28 | 20.30 | 20.20 | 20.20 | -0.394% | 70,898 | -2.847% |
| 2026-06-16 | 20.24 | 20.29 | 20.24 | 20.28 | +0.222% | 60,655 | -3.230% |
| 2026-06-15 | 20.25 | 20.27 | 20.23 | 20.23 | +0.074% | 22,545 | -3.015% |
| 2026-06-12 | 20.21 | 20.23 | 20.20 | 20.22 | -0.123% | 140,350 | -2.943% |
| 2026-06-11 | 20.16 | 20.25 | 20.10 | 20.25 | +0.521% | 53,479 | -3.062% |
| 2026-06-10 | 20.19 | 20.19 | 20.13 | 20.14 | -0.074% | 44,655 | -2.557% |
| 2026-06-09 | 20.14 | 20.16 | 20.13 | 20.16 | +0.224% | 47,756 | -2.630% |
| 2026-06-08 | 20.17 | 20.30 | 20.11 | 20.11 | -0.124% | 25,262 | -2.412% |
| 2026-06-05 | 20.14 | 20.16 | 20.13 | 20.14 | -0.346% | 90,606 | -2.533% |
| 2026-06-04 | 20.22 | 20.23 | 20.20 | 20.20 | +0.099% | 30,590 | -2.871% |
| 2026-06-03 | 20.23 | 20.23 | 20.16 | 20.18 | -0.168% | 55,952 | -2.774% |
| 2026-06-02 | 20.22 | 20.23 | 20.20 | 20.22 | +0.094% | 45,688 | -2.938% |
| 2026-06-01 | 20.16 | 20.21 | 20.15 | 20.20 | -0.420% | 30,582 | -2.847% |
| 2026-05-29 | 20.28 | 20.31 | 20.28 | 20.29 | +0.050% | 2,142,293 | -3.254% |
| 2026-05-28 | 20.25 | 20.28 | 20.24 | 20.27 | +0.123% | 47,462 | -3.206% |
| 2026-05-27 | 20.22 | 20.25 | 20.22 | 20.25 | +0.107% | 60,195 | -3.086% |
| 2026-05-26 | 20.22 | 20.23 | 20.20 | 20.23 | +0.290% | 29,722 | -2.983% |
| 2026-05-22 | 20.16 | 20.17 | 20.13 | 20.17 | +0.050% | 32,502 | -2.702% |
| 2026-05-21 | 20.10 | 20.16 | 20.07 | 20.16 | +0.124% | 75,008 | -2.654% |
| 2026-05-20 | 20.04 | 20.14 | 20.04 | 20.14 | +0.499% | 28,385 | -2.533% |
| 2026-05-19 | 20.03 | 20.05 | 20.02 | 20.04 | -0.323% | 20,645 | -2.046% |
| 2026-05-18 | 20.13 | 20.14 | 20.07 | 20.10 | 0.000% | 34,102 | -2.363% |
| 2026-05-15 | 20.13 | 20.13 | 20.09 | 20.10 | -0.643% | 255,065 | -2.363% |
| 2026-05-14 | 20.25 | 20.27 | 20.22 | 20.23 | +0.025% | 78,405 | -2.991% |
| 2026-05-13 | 20.23 | 20.23 | 20.20 | 20.23 | 0.000% | 38,289 | -2.967% |
| 2026-05-12 | 20.25 | 20.25 | 20.22 | 20.23 | -0.296% | 40,414 | -2.967% |
| 2026-05-11 | 20.32 | 20.32 | 20.28 | 20.29 | -0.246% | 46,626 | -3.254% |
| 2026-05-08 | 20.35 | 20.36 | 20.32 | 20.34 | +0.246% | 38,280 | -3.492% |
| 2026-05-07 | 20.36 | 20.36 | 20.28 | 20.29 | -0.246% | 65,204 | -3.254% |
| 2026-05-06 | 20.36 | 20.36 | 20.32 | 20.34 | +0.370% | 23,450 | -3.492% |
| 2026-05-05 | 20.23 | 20.27 | 20.23 | 20.26 | +0.144% | 33,029 | -3.134% |
| 2026-05-04 | 20.27 | 20.27 | 20.20 | 20.23 | -0.316% | 58,906 | -2.995% |
| 2026-05-01 | 20.29 | 20.34 | 20.29 | 20.30 | -0.246% | 54,147 | -3.301% |
| 2026-04-30 | 20.35 | 20.36 | 20.34 | 20.34 | +0.074% | 856,970 | -3.539% |
| 2026-04-29 | 20.35 | 20.36 | 20.31 | 20.33 | -0.319% | 30,989 | -3.468% |
| 2026-04-28 | 20.37 | 20.40 | 20.37 | 20.39 | -0.098% | 53,492 | -3.775% |
| 2026-04-27 | 20.44 | 20.44 | 20.41 | 20.41 | -0.147% | 52,037 | -3.870% |
| 2026-04-24 | 20.41 | 20.45 | 20.41 | 20.45 | +0.147% | 20,079 | -4.011% |
| 2026-04-23 | 20.44 | 20.45 | 20.39 | 20.41 | -0.098% | 19,541 | -3.870% |
| 2026-04-22 | 20.46 | 20.46 | 20.43 | 20.43 | +0.098% | 34,531 | -3.964% |
| 2026-04-21 | 20.44 | 20.47 | 20.41 | 20.41 | -0.317% | 143,254 | -3.870% |
| 2026-04-20 | 20.47 | 20.49 | 20.46 | 20.48 | -0.024% | 73,676 | -4.175% |
| 2026-04-17 | 20.47 | 20.51 | 20.47 | 20.48 | +0.392% | 30,142 | -4.198% |
| 2026-04-16 | 20.45 | 20.45 | 20.39 | 20.41 | -0.171% | 49,859 | -3.823% |
| 2026-04-15 | 20.45 | 20.45 | 20.43 | 20.44 | -0.122% | 31,357 | -3.987% |
| 2026-04-14 | 20.41 | 20.47 | 20.41 | 20.46 | +0.220% | 50,640 | -4.105% |
| 2026-04-13 | 20.40 | 20.42 | 20.38 | 20.42 | +0.147% | 45,600 | -3.893% |
| 2026-04-10 | 20.42 | 20.42 | 20.38 | 20.39 | -0.098% | 66,319 | -3.752% |
| 2026-04-09 | 20.38 | 20.45 | 20.38 | 20.41 | +0.025% | 62,610 | -3.846% |
| 2026-04-08 | 20.47 | 20.47 | 20.40 | 20.41 | +0.147% | 23,549 | -3.823% |
| 2026-04-07 | 20.36 | 20.38 | 20.30 | 20.38 | +0.074% | 40,318 | -3.681% |
| 2026-04-06 | 20.36 | 20.37 | 20.34 | 20.36 | -0.123% | 38,782 | -3.610% |
| 2026-04-02 | 20.35 | 20.39 | 20.34 | 20.39 | +0.271% | 125,907 | -3.728% |
| 2026-04-01 | 20.33 | 20.38 | 20.33 | 20.33 | -0.489% | 257,950 | -3.468% |
| 2026-03-31 | 20.44 | 20.46 | 20.41 | 20.43 | +0.123% | 1,357,590 | -3.940% |
| 2026-03-30 | 20.39 | 20.43 | 20.39 | 20.41 | +0.492% | 80,897 | -3.823% |
| 2026-03-27 | 20.27 | 20.33 | 20.27 | 20.30 | +0.025% | 123,451 | -3.349% |
| 2026-03-26 | 20.36 | 20.37 | 20.29 | 20.30 | -0.539% | 39,628 | -3.325% |
| 2026-03-25 | 20.39 | 20.41 | 20.37 | 20.41 | +0.418% | 64,309 | -3.846% |
| 2026-03-24 | 20.32 | 20.36 | 20.29 | 20.32 | -0.294% | 51,896 | -3.444% |
| 2026-03-23 | 20.34 | 20.41 | 20.34 | 20.39 | +0.295% | 69,168 | -3.728% |
| 2026-03-20 | 20.38 | 20.39 | 20.31 | 20.32 | -0.708% | 54,883 | -3.444% |
| 2026-03-19 | 20.43 | 20.49 | 20.43 | 20.47 | +0.075% | 52,158 | -4.128% |
| 2026-03-18 | 20.49 | 20.52 | 20.45 | 20.45 | -0.343% | 70,615 | -4.056% |
| 2026-03-17 | 20.53 | 20.54 | 20.51 | 20.52 | +0.122% | 78,677 | -4.385% |
| 2026-03-16 | 20.49 | 20.51 | 20.47 | 20.50 | +0.318% | 72,630 | -4.268% |
| 2026-03-13 | 20.47 | 20.48 | 20.42 | 20.43 | -0.098% | 279,946 | -3.964% |
| 2026-03-12 | 20.48 | 20.49 | 20.43 | 20.45 | -0.268% | 54,337 | -4.058% |
| 2026-03-11 | 20.53 | 20.54 | 20.49 | 20.51 | -0.340% | 36,361 | -4.315% |
| 2026-03-10 | 20.61 | 20.63 | 20.57 | 20.58 | -0.291% | 48,149 | -4.640% |
| 2026-03-09 | 20.56 | 20.64 | 20.56 | 20.64 | +0.267% | 95,611 | -4.918% |
| 2026-03-06 | 20.57 | 20.63 | 20.55 | 20.59 | -0.049% | 118,172 | -4.664% |
| 2026-03-05 | 20.59 | 20.60 | 20.57 | 20.59 | -0.194% | 89,066 | -4.710% |
| 2026-03-04 | 20.67 | 20.67 | 20.63 | 20.64 | -0.218% | 55,155 | -4.895% |
| 2026-03-03 | 20.62 | 20.68 | 20.62 | 20.68 | 0.000% | 48,821 | -5.102% |
| 2026-03-02 | 20.78 | 20.78 | 20.66 | 20.68 | -0.720% | 287,358 | -5.102% |
| 2026-02-27 | 20.83 | 20.85 | 20.81 | 20.83 | +0.241% | 2,964,053 | -5.785% |
| 2026-02-26 | 20.76 | 20.78 | 20.76 | 20.78 | +0.217% | 1,332,346 | -5.558% |
| 2026-02-25 | 20.74 | 20.75 | 20.73 | 20.73 | -0.024% | 84,677 | -5.353% |
| 2026-02-24 | 20.75 | 20.76 | 20.73 | 20.74 | +0.048% | 40,688 | -5.376% |
| 2026-02-23 | 20.72 | 20.76 | 20.71 | 20.73 | +0.169% | 57,619 | -5.330% |
| 2026-02-20 | 20.71 | 20.71 | 20.68 | 20.70 | -0.048% | 113,738 | -5.170% |
| 2026-02-19 | 20.67 | 20.72 | 20.67 | 20.70 | +0.048% | 54,092 | -5.216% |
| 2026-02-18 | 20.70 | 20.72 | 20.69 | 20.70 | -0.145% | 24,181 | -5.170% |
| 2026-02-17 | 20.72 | 20.75 | 20.71 | 20.73 | 0.000% | 76,550 | -5.308% |
| 2026-02-13 | 20.71 | 20.73 | 20.71 | 20.73 | +0.266% | 38,562 | -5.308% |
| 2026-02-12 | 20.59 | 20.67 | 20.59 | 20.67 | +0.462% | 58,026 | -5.056% |
| 2026-02-11 | 20.57 | 20.61 | 20.56 | 20.57 | -0.194% | 40,153 | -4.617% |
| 2026-02-10 | 20.60 | 20.63 | 20.60 | 20.61 | +0.341% | 51,463 | -4.802% |
| 2026-02-09 | 20.54 | 20.55 | 20.52 | 20.55 | +0.049% | 49,783 | -4.478% |
| 2026-02-06 | 20.55 | 20.55 | 20.52 | 20.54 | -0.049% | 105,484 | -4.431% |
| 2026-02-05 | 20.51 | 20.55 | 20.48 | 20.55 | +0.440% | 96,233 | -4.478% |
| 2026-02-04 | 20.45 | 20.47 | 20.43 | 20.45 | -0.024% | 39,632 | -4.058% |
| 2026-02-03 | 20.43 | 20.46 | 20.43 | 20.46 | +0.024% | 61,370 | -4.081% |
| 2026-02-02 | 20.48 | 20.48 | 20.45 | 20.45 | -0.438% | 90,298 | -4.058% |
| 2026-01-30 | 20.55 | 20.56 | 20.54 | 20.55 | -0.049% | 326,176 | -4.478% |
| 2026-01-29 | 20.52 | 20.56 | 20.52 | 20.55 | +0.097% | 39,127 | -4.524% |
| 2026-01-28 | 20.53 | 20.54 | 20.51 | 20.54 | -0.049% | 40,418 | -4.431% |
| 2026-01-27 | 20.54 | 20.58 | 20.54 | 20.55 | -0.097% | 86,652 | -4.478% |
| 2026-01-26 | 20.58 | 20.58 | 20.55 | 20.57 | +0.146% | 69,935 | -4.571% |
| 2026-01-23 | 20.52 | 20.54 | 20.50 | 20.54 | +0.122% | 80,753 | -4.431% |
| 2026-01-22 | 20.50 | 20.52 | 20.48 | 20.51 | +0.024% | 84,534 | -4.315% |
| 2026-01-21 | 20.48 | 20.51 | 20.46 | 20.50 | +0.195% | 66,775 | -4.292% |
| 2026-01-20 | 20.47 | 20.49 | 20.45 | 20.46 | -0.365% | 58,266 | -4.105% |
| 2026-01-16 | 20.57 | 20.57 | 20.51 | 20.54 | -0.170% | 34,251 | -4.455% |
| 2026-01-15 | 20.58 | 20.60 | 20.57 | 20.57 | -0.097% | 92,364 | -4.617% |
| 2026-01-14 | 20.58 | 20.61 | 20.57 | 20.59 | +0.195% | 158,273 | -4.710% |
| 2026-01-13 | 20.55 | 20.57 | 20.54 | 20.55 | +0.073% | 70,193 | -4.524% |
| 2026-01-12 | 20.54 | 20.56 | 20.53 | 20.54 | -0.073% | 73,795 | -4.455% |
| 2026-01-09 | 20.52 | 20.57 | 20.52 | 20.55 | +0.097% | 41,803 | -4.524% |
| 2026-01-08 | 20.54 | 20.55 | 20.53 | 20.54 | -0.194% | 101,703 | -4.431% |
| 2026-01-07 | 20.57 | 20.59 | 20.55 | 20.57 | +0.146% | 545,414 | -4.617% |
| 2026-01-06 | 20.55 | 20.55 | 20.51 | 20.55 | -0.049% | 91,598 | -4.478% |
| 2026-01-05 | 20.53 | 20.56 | 20.52 | 20.55 | +0.195% | 103,937 | -4.524% |
| 2026-01-02 | 20.54 | 20.54 | 20.51 | 20.52 | -0.024% | 31,384 | -4.338% |
| 2025-12-31 | 20.56 | 20.57 | 20.52 | 20.52 | -0.219% | 72,183 | -4.362% |
| 2025-12-30 | 20.55 | 20.58 | 20.55 | 20.57 | -0.073% | 496,304 | -4.571% |
| 2025-12-29 | 20.57 | 20.58 | 20.56 | 20.58 | +0.146% | 48,140 | -4.640% |
| 2025-12-26 | 20.57 | 20.58 | 20.53 | 20.55 | +0.024% | 81,238 | -4.501% |
| 2025-12-24 | 20.53 | 20.55 | 20.52 | 20.55 | +0.220% | 17,452 | -4.478% |
| 2025-12-23 | 20.47 | 20.51 | 20.46 | 20.50 | -0.024% | 80,475 | -4.268% |
| 2025-12-22 | 20.52 | 20.52 | 20.49 | 20.50 | -0.122% | 103,140 | -4.292% |
| 2025-12-19 | 20.52 | 20.55 | 20.52 | 20.53 | -0.461% | 231,752 | -4.408% |
| 2025-12-18 | 20.64 | 20.64 | 20.61 | 20.63 | +0.121% | 68,902 | -4.848% |
| 2025-12-17 | 20.57 | 20.60 | 20.57 | 20.60 | 0.000% | 80,092 | -4.733% |
| 2025-12-16 | 20.55 | 20.60 | 20.55 | 20.60 | +0.219% | 79,593 | -4.733% |
| 2025-12-15 | 20.58 | 20.59 | 20.54 | 20.55 | +0.073% | 257,835 | -4.524% |
| 2025-12-12 | 20.53 | 20.54 | 20.52 | 20.54 | -0.243% | 72,797 | -4.455% |
| 2025-12-11 | 20.61 | 20.63 | 20.57 | 20.59 | +0.024% | 40,805 | -4.687% |
| 2025-12-10 | 20.53 | 20.59 | 20.53 | 20.59 | +0.243% | 70,991 | -4.664% |
| 2025-12-09 | 20.57 | 20.57 | 20.53 | 20.54 | -0.049% | 91,711 | -4.431% |
| 2025-12-08 | 20.55 | 20.55 | 20.51 | 20.55 | -0.146% | 74,598 | -4.478% |
| 2025-12-05 | 20.60 | 20.61 | 20.56 | 20.57 | -0.170% | 67,675 | -4.617% |
| 2025-12-04 | 20.64 | 20.64 | 20.60 | 20.61 | -0.218% | 54,447 | -4.779% |
| 2025-12-03 | 20.65 | 20.67 | 20.62 | 20.66 | +0.145% | 43,897 | -4.987% |
| 2025-12-02 | 20.61 | 20.63 | 20.60 | 20.63 | +0.121% | 64,939 | -4.848% |
| 2025-12-01 | 20.64 | 20.64 | 20.60 | 20.60 | -0.794% | 24,962 | -4.733% |
| 2025-11-28 | 20.78 | 20.78 | 20.75 | 20.76 | -0.097% | 12,653 | -5.490% |
| 2025-11-26 | 20.77 | 20.79 | 20.74 | 20.79 | +0.048% | 38,799 | -5.581% |
| 2025-11-25 | 20.77 | 20.80 | 20.75 | 20.77 | +0.145% | 296,476 | -5.535% |
| 2025-11-24 | 20.74 | 20.75 | 20.72 | 20.75 | +0.193% | 83,985 | -5.399% |
| 2025-11-21 | 20.71 | 20.73 | 20.68 | 20.70 | +0.169% | 64,336 | -5.216% |
| 2025-11-20 | 20.65 | 20.68 | 20.64 | 20.67 | +0.194% | 28,399 | -5.056% |
| 2025-11-19 | 20.66 | 20.66 | 20.62 | 20.63 | -0.048% | 261,437 | -4.872% |
| 2025-11-18 | 20.65 | 20.67 | 20.62 | 20.64 | +0.088% | 43,790 | -4.918% |
| 2025-11-17 | 20.61 | 20.63 | 20.61 | 20.62 | +0.009% | 52,580 | -4.834% |
| 2025-11-14 | 20.66 | 20.66 | 20.60 | 20.62 | -0.097% | 48,196 | -4.825% |
| 2025-11-13 | 20.64 | 20.66 | 20.64 | 20.64 | -0.203% | 52,942 | -4.918% |
| 2025-11-12 | 20.68 | 20.70 | 20.67 | 20.68 | +0.009% | 176,926 | -5.110% |
| 2025-11-11 | 20.69 | 20.69 | 20.66 | 20.68 | +0.218% | 48,151 | -5.102% |
| 2025-11-10 | 20.61 | 20.65 | 20.61 | 20.64 | -0.121% | 54,702 | -4.895% |
| 2025-11-07 | 20.64 | 20.68 | 20.64 | 20.66 | 0.000% | 129,253 | -5.010% |
| 2025-11-06 | 20.67 | 20.67 | 20.61 | 20.66 | +0.413% | 59,832 | -5.010% |
| 2025-11-05 | 20.63 | 20.63 | 20.56 | 20.57 | -0.315% | 129,028 | -4.617% |
| 2025-11-04 | 20.63 | 20.66 | 20.61 | 20.64 | +0.146% | 66,963 | -4.918% |
| 2025-11-03 | 20.60 | 20.63 | 20.60 | 20.61 | -0.507% | 28,484 | -4.779% |
| 2025-10-31 | 20.73 | 20.73 | 20.70 | 20.71 | 0.000% | 464,455 | -5.262% |
| 2025-10-30 | 20.70 | 20.73 | 20.69 | 20.71 | -0.121% | 33,217 | -5.262% |
| 2025-10-29 | 20.81 | 20.83 | 20.69 | 20.74 | -0.480% | 33,543 | -5.376% |
| 2025-10-28 | 20.82 | 20.85 | 20.82 | 20.84 | +0.106% | 43,461 | -5.830% |
| 2025-10-27 | 20.80 | 20.82 | 20.76 | 20.82 | +0.014% | 34,707 | -5.731% |
| 2025-10-24 | 20.87 | 20.87 | 20.79 | 20.82 | +0.074% | 51,818 | -5.717% |
| 2025-10-23 | 20.84 | 20.84 | 20.80 | 20.80 | -0.313% | 26,882 | -5.648% |
| 2025-10-22 | 20.85 | 20.87 | 20.83 | 20.86 | -0.120% | 46,250 | -5.943% |
| 2025-10-21 | 20.85 | 20.89 | 20.84 | 20.89 | +0.360% | 41,191 | -6.056% |
| 2025-10-20 | 20.81 | 20.82 | 20.80 | 20.82 | +0.096% | 41,043 | -5.717% |
| 2025-10-17 | 20.79 | 20.81 | 20.77 | 20.80 | -0.144% | 25,591 | -5.626% |
| 2025-10-16 | 20.75 | 20.83 | 20.74 | 20.82 | +0.386% | 53,684 | -5.762% |
| 2025-10-15 | 20.76 | 20.79 | 20.74 | 20.75 | -0.168% | 24,286 | -5.399% |
| 2025-10-14 | 20.74 | 20.78 | 20.73 | 20.78 | +0.241% | 37,008 | -5.558% |
| 2025-10-13 | 20.69 | 20.75 | 20.54 | 20.73 | -0.048% | 103,370 | -5.330% |
| 2025-10-10 | 20.69 | 20.74 | 20.65 | 20.74 | +0.680% | 48,819 | -5.376% |
| 2025-10-09 | 20.62 | 20.62 | 20.58 | 20.60 | 0.000% | 40,301 | -4.733% |
| 2025-10-08 | 20.62 | 20.64 | 20.60 | 20.60 | -0.049% | 116,905 | -4.733% |
| 2025-10-07 | 20.61 | 20.64 | 20.58 | 20.61 | +0.292% | 38,888 | -4.779% |
| 2025-10-06 | 20.56 | 20.61 | 20.55 | 20.55 | -0.291% | 166,075 | -4.501% |
| 2025-10-03 | 20.65 | 20.65 | 20.61 | 20.61 | -0.242% | 99,119 | -4.779% |
| 2025-10-02 | 20.63 | 20.66 | 20.61 | 20.66 | +0.097% | 115,945 | -5.010% |
| 2025-10-01 | 20.60 | 20.68 | 20.60 | 20.64 | 0.000% | 52,243 | -4.918% |
| 2025-09-30 | 20.63 | 20.71 | 20.63 | 20.64 | -0.097% | 685,406 | -4.918% |
| 2025-09-29 | 20.64 | 20.67 | 20.64 | 20.66 | +0.340% | 43,321 | -5.010% |
| 2025-09-26 | 20.59 | 20.63 | 20.59 | 20.59 | -0.049% | 29,053 | -4.687% |
| 2025-09-25 | 20.62 | 20.62 | 20.57 | 20.60 | -0.290% | 100,843 | -4.733% |
| 2025-09-24 | 20.69 | 20.69 | 20.63 | 20.66 | -0.097% | 86,651 | -5.010% |
| 2025-09-23 | 20.64 | 20.68 | 20.62 | 20.68 | +0.267% | 95,056 | -5.102% |
| 2025-09-22 | 20.65 | 20.65 | 20.61 | 20.63 | -0.097% | 58,684 | -4.848% |
| 2025-09-19 | 20.66 | 20.69 | 20.62 | 20.64 | -0.097% | 23,715 | -4.941% |
| 2025-09-18 | 20.64 | 20.68 | 20.64 | 20.66 | -0.145% | 25,894 | -5.033% |
| 2025-09-17 | 20.76 | 20.81 | 19.96 | 20.70 | -0.265% | 44,399 | -5.170% |
| 2025-09-16 | 20.74 | 20.77 | 20.73 | 20.75 | +0.072% | 38,829 | -5.422% |
| 2025-09-15 | 20.69 | 20.75 | 20.69 | 20.73 | +0.097% | 73,723 | -5.353% |
| 2025-09-12 | 20.71 | 20.72 | 20.68 | 20.71 | -0.169% | 37,068 | -5.262% |
| 2025-09-11 | 20.73 | 20.77 | 20.73 | 20.75 | +0.145% | 18,530 | -5.422% |
| 2025-09-10 | 20.71 | 20.74 | 20.67 | 20.72 | +0.193% | 31,433 | -5.285% |
| 2025-09-09 | 20.69 | 20.73 | 20.66 | 20.68 | -0.217% | 95,301 | -5.102% |
| 2025-09-08 | 20.66 | 20.73 | 20.66 | 20.73 | +0.339% | 77,400 | -5.308% |
| 2025-09-05 | 20.67 | 20.69 | 20.65 | 20.66 | +0.462% | 104,472 | -4.987% |
| 2025-09-04 | 20.57 | 20.57 | 20.51 | 20.56 | +0.293% | 108,322 | -4.548% |
| 2025-09-03 | 20.46 | 20.52 | 20.45 | 20.50 | +0.294% | 25,519 | -4.268% |
| 2025-09-02 | 20.48 | 20.48 | 20.42 | 20.44 | -0.584% | 203,313 | -3.987% |
| 2025-08-29 | 20.55 | 20.56 | 20.52 | 20.56 | +0.023% | 274,837 | -4.548% |
| 2025-08-28 | 20.54 | 20.57 | 20.54 | 20.56 | +0.147% | 46,606 | -4.525% |
| 2025-08-27 | 20.49 | 20.53 | 20.47 | 20.52 | +0.050% | 65,255 | -4.385% |
| 2025-08-26 | 20.49 | 20.52 | 20.48 | 20.51 | +0.145% | 33,582 | -4.337% |
| 2025-08-25 | 20.48 | 20.50 | 20.47 | 20.48 | -0.098% | 61,568 | -4.198% |
| 2025-08-22 | 20.45 | 20.53 | 20.45 | 20.50 | +0.397% | 35,238 | -4.292% |
| 2025-08-21 | 20.41 | 20.44 | 20.38 | 20.42 | -0.225% | 57,591 | -3.912% |
| 2025-08-20 | 20.46 | 20.50 | 20.41 | 20.47 | +0.098% | 94,525 | -4.128% |
| 2025-08-19 | 20.48 | 20.48 | 20.43 | 20.45 | +0.171% | 87,244 | -4.034% |
| 2025-08-18 | 20.45 | 20.45 | 20.39 | 20.41 | -0.024% | 66,872 | -3.870% |
| 2025-08-15 | 20.44 | 20.48 | 20.40 | 20.42 | -0.146% | 53,903 | -3.893% |
| 2025-08-14 | 20.47 | 20.50 | 20.44 | 20.45 | -0.342% | 62,848 | -4.034% |
| 2025-08-13 | 20.55 | 20.55 | 20.47 | 20.52 | +0.441% | 71,275 | -4.362% |
| 2025-08-12 | 20.43 | 20.45 | 20.40 | 20.43 | -0.146% | 95,335 | -3.940% |
| 2025-08-11 | 20.42 | 20.49 | 20.42 | 20.46 | -0.000% | 251,373 | -4.081% |
| 2025-08-08 | 20.41 | 20.49 | 20.41 | 20.46 | -0.146% | 58,439 | -4.081% |
| 2025-08-07 | 20.55 | 20.55 | 20.47 | 20.49 | -0.074% | 77,343 | -4.221% |
| 2025-08-06 | 20.55 | 20.55 | 20.45 | 20.50 | -0.122% | 144,082 | -4.292% |
| 2025-08-05 | 20.51 | 20.55 | 20.47 | 20.53 | +0.111% | 88,203 | -4.408% |
| 2025-08-04 | 20.52 | 20.53 | 20.47 | 20.51 | +0.011% | 16,849 | -4.302% |
| 2025-08-01 | 21.30 | 21.30 | 20.29 | 20.50 | +0.515% | 92,766 | -4.292% |
| 2025-07-31 | 20.42 | 20.44 | 20.39 | 20.40 | +0.098% | 327,330 | -3.799% |
| 2025-07-30 | 20.44 | 20.44 | 20.37 | 20.38 | -0.317% | 361,135 | -3.705% |
| 2025-07-29 | 20.36 | 20.45 | 20.36 | 20.45 | +0.516% | 80,788 | -4.011% |
| 2025-07-28 | 20.33 | 20.35 | 20.33 | 20.34 | -0.196% | 82,773 | -3.515% |
| 2025-07-25 | 20.31 | 20.38 | 20.31 | 20.38 | +0.221% | 59,329 | -3.705% |
| 2025-07-24 | 20.30 | 20.36 | 20.30 | 20.34 | -0.098% | 51,326 | -3.492% |
| 2025-07-23 | 20.37 | 20.38 | 20.34 | 20.36 | -0.245% | 68,728 | -3.586% |
| 2025-07-22 | 20.41 | 20.43 | 20.38 | 20.41 | +0.221% | 41,089 | -3.823% |
| 2025-07-21 | 20.36 | 20.40 | 20.36 | 20.36 | +0.271% | 66,396 | -3.610% |
| 2025-07-18 | 20.28 | 20.32 | 20.28 | 20.30 | +0.173% | 21,916 | -3.349% |
| 2025-07-17 | 20.29 | 20.31 | 20.25 | 20.27 | -0.025% | 287,139 | -3.182% |
| 2025-07-16 | 20.27 | 20.29 | 20.24 | 20.27 | +0.198% | 1,259,941 | -3.206% |
| 2025-07-15 | 20.29 | 20.29 | 20.23 | 20.23 | -0.296% | 82,357 | -3.015% |
| 2025-07-14 | 20.29 | 20.32 | 20.27 | 20.30 | 0.000% | 64,044 | -3.301% |
| 2025-07-11 | 20.34 | 20.34 | 20.29 | 20.30 | -0.393% | 81,413 | -3.301% |
| 2025-07-10 | 20.36 | 20.38 | 20.34 | 20.38 | -0.025% | 44,443 | -3.681% |
| 2025-07-09 | 20.34 | 20.38 | 20.32 | 20.38 | +0.394% | 23,507 | -3.705% |
| 2025-07-08 | 20.27 | 20.30 | 20.27 | 20.30 | -0.074% | 65,336 | -3.325% |
| 2025-07-07 | 20.37 | 20.37 | 20.30 | 20.32 | -0.246% | 124,711 | -3.397% |
| 2025-07-03 | 20.37 | 20.38 | 20.36 | 20.36 | -0.269% | 33,725 | -3.634% |
| 2025-07-02 | 20.36 | 20.42 | 20.36 | 20.42 | -0.122% | 74,713 | -3.893% |
| 2025-07-01 | 20.46 | 20.48 | 20.43 | 20.45 | -0.511% | 24,920 | -4.011% |
| 2025-06-30 | 20.50 | 20.55 | 20.49 | 20.55 | +0.366% | 1,028,609 | -4.501% |
| 2025-06-27 | 20.46 | 20.52 | 20.46 | 20.48 | -0.122% | 17,720 | -4.151% |
| 2025-06-26 | 20.50 | 20.54 | 20.47 | 20.50 | +0.171% | 55,463 | -4.268% |
| 2025-06-25 | 20.44 | 20.46 | 20.41 | 20.46 | +0.024% | 167,767 | -4.105% |
| 2025-06-24 | 20.37 | 20.46 | 20.37 | 20.46 | +0.319% | 62,413 | -4.081% |
| 2025-06-23 | 20.39 | 20.44 | 20.39 | 20.39 | +0.246% | 31,442 | -3.775% |
| 2025-06-20 | 20.29 | 20.37 | 20.29 | 20.34 | +0.025% | 23,379 | -3.539% |
| 2025-06-18 | 20.37 | 20.38 | 20.33 | 20.34 | +0.049% | 16,694 | -3.515% |
| 2025-06-17 | 20.27 | 20.34 | 20.27 | 20.33 | +0.395% | 32,326 | -3.468% |
| 2025-06-16 | 20.26 | 20.31 | 20.25 | 20.25 | -0.271% | 24,656 | -3.086% |
| 2025-06-13 | 20.30 | 20.34 | 20.26 | 20.30 | -0.172% | 37,945 | -3.349% |
| 2025-06-12 | 20.34 | 20.37 | 20.32 | 20.34 | +0.246% | 26,989 | -3.515% |
| 2025-06-11 | 20.26 | 20.31 | 20.25 | 20.29 | +0.247% | 28,727 | -3.277% |
| 2025-06-10 | 20.27 | 20.27 | 20.20 | 20.24 | +0.198% | 46,329 | -3.039% |
| 2025-06-09 | 20.19 | 20.23 | 20.17 | 20.20 | +0.099% | 28,051 | -2.847% |
| 2025-06-06 | 20.23 | 20.24 | 20.17 | 20.18 | -0.591% | 77,231 | -2.750% |
| 2025-06-05 | 20.32 | 20.35 | 20.30 | 20.30 | -0.148% | 33,282 | -3.325% |
| 2025-06-04 | 20.28 | 20.35 | 20.27 | 20.33 | +0.544% | 18,451 | -3.468% |
| 2025-06-03 | 20.25 | 20.27 | 20.19 | 20.22 | 0.000% | 44,911 | -2.943% |
| 2025-06-02 | 20.20 | 20.27 | 20.20 | 20.22 | -0.590% | 54,057 | -2.943% |
| 2025-05-30 | 20.34 | 20.36 | 20.30 | 20.34 | +0.148% | 589,873 | -3.515% |
| 2025-05-29 | 20.31 | 20.34 | 20.26 | 20.31 | +0.288% | 14,761 | -3.373% |
| 2025-05-28 | 20.24 | 20.28 | 20.22 | 20.25 | -0.288% | 41,531 | -3.094% |
| 2025-05-27 | 20.25 | 20.31 | 20.23 | 20.31 | +0.545% | 30,820 | -3.373% |
| 2025-05-23 | 20.25 | 20.25 | 20.20 | 20.20 | +0.050% | 34,198 | -2.847% |
| 2025-05-22 | 20.11 | 20.19 | 20.10 | 20.19 | +0.348% | 15,470 | -2.798% |
| 2025-05-21 | 20.18 | 20.23 | 20.11 | 20.12 | -0.544% | 32,492 | -2.460% |
| 2025-05-20 | 20.23 | 20.26 | 20.20 | 20.23 | -0.197% | 92,212 | -2.991% |
| 2025-05-19 | 20.20 | 20.27 | 20.19 | 20.27 | -0.049% | 16,629 | -3.182% |
| 2025-05-16 | 20.39 | 20.39 | 20.27 | 20.28 | +0.148% | 34,543 | -3.230% |
| 2025-05-15 | 20.23 | 20.28 | 20.21 | 20.25 | +0.441% | 32,307 | -3.086% |
| 2025-05-14 | 20.24 | 20.25 | 20.16 | 20.16 | -0.292% | 21,834 | -2.659% |
| 2025-05-13 | 20.27 | 20.27 | 20.20 | 20.22 | -0.074% | 38,576 | -2.943% |
| 2025-05-12 | 20.27 | 20.29 | 20.23 | 20.23 | -0.541% | 30,150 | -3.015% |
| 2025-05-09 | 20.45 | 20.45 | 20.34 | 20.34 | +0.026% | 75,029 | -3.539% |
| 2025-05-08 | 20.42 | 20.43 | 20.32 | 20.34 | -0.363% | 78,949 | -3.514% |
| 2025-05-07 | 20.45 | 20.45 | 19.76 | 20.41 | +0.035% | 18,985 | -3.865% |
| 2025-05-06 | 20.37 | 20.41 | 20.34 | 20.41 | +0.158% | 9,285 | -3.831% |
| 2025-05-05 | 20.37 | 20.39 | 20.32 | 20.37 | -0.026% | 28,566 | -3.679% |
| 2025-05-02 | 21.00 | 21.00 | 20.23 | 20.38 | -0.494% | 15,406 | -3.705% |
| 2025-05-01 | 20.57 | 20.60 | 20.47 | 20.48 | -0.674% | 22,869 | -4.180% |
| 2025-04-30 | 20.64 | 20.66 | 20.60 | 20.62 | 0.000% | 244,681 | -4.825% |
| 2025-04-29 | 20.55 | 20.64 | 20.55 | 20.62 | 0.000% | 556,823 | -4.825% |