FLMB
Franklin Municipal Green Bond ETF
stockNYSEETF
At CloseOct 5, 2026 3:40:07 PM EDT
21.95USD+0.229%(+0.05)46,297
21.80Bid22.05Ask0.25SpreadFLMB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.97 | 21.97 | 21.95 | 21.95 | +0.229% | 46,297 | 0.000% |
| 2026-10-02 | 22.12 | 22.12 | 21.88 | 21.90 | -0.183% | 5,477 | +0.229% |
| 2026-10-01 | 21.95 | 22.05 | 21.86 | 21.94 | +0.042% | 34,306 | +0.046% |
| 2026-09-30 | 21.75 | 22.02 | 21.75 | 21.93 | +0.831% | 58,621 | +0.088% |
| 2026-09-29 | 21.84 | 21.84 | 21.64 | 21.75 | -0.594% | 33,317 | +0.920% |
| 2026-09-28 | 22.13 | 22.13 | 21.77 | 21.88 | -1.107% | 33,012 | +0.320% |
| 2026-09-25 | 22.10 | 22.16 | 22.06 | 22.13 | -0.517% | 40,428 | -0.791% |
| 2026-09-24 | 22.23 | 22.29 | 22.15 | 22.24 | -0.744% | 34,817 | -1.304% |
| 2026-09-23 | 22.42 | 22.42 | 22.31 | 22.41 | -0.789% | 26,694 | -2.038% |
| 2026-09-22 | 22.58 | 22.62 | 22.52 | 22.58 | -0.200% | 16,426 | -2.811% |
| 2026-09-21 | 22.66 | 22.66 | 22.56 | 22.63 | +0.088% | 59,693 | -3.005% |
| 2026-09-18 | 22.54 | 22.61 | 22.54 | 22.61 | -0.484% | 14,609 | -2.919% |
| 2026-09-17 | 22.73 | 22.73 | 22.65 | 22.72 | +0.353% | 603,123 | -3.389% |
| 2026-09-16 | 22.61 | 22.67 | 22.59 | 22.64 | +0.111% | 25,132 | -3.048% |
| 2026-09-15 | 22.61 | 22.71 | 22.61 | 22.61 | -0.022% | 42,748 | -2.941% |
| 2026-09-14 | 22.74 | 22.74 | 22.58 | 22.62 | -0.388% | 41,844 | -2.962% |
| 2026-09-11 | 22.64 | 22.79 | 22.64 | 22.71 | +0.376% | 79,804 | -3.338% |
| 2026-09-10 | 22.73 | 22.75 | 22.62 | 22.62 | -1.037% | 38,282 | -2.974% |
| 2026-09-09 | 23.11 | 23.11 | 22.85 | 22.86 | -0.565% | 8,238 | -3.981% |
| 2026-09-08 | 22.96 | 23.04 | 22.95 | 22.99 | -0.174% | 28,580 | -4.524% |
| 2026-09-04 | 23.01 | 23.07 | 22.94 | 23.03 | -0.043% | 22,509 | -4.690% |
| 2026-09-03 | 23.09 | 23.11 | 23.01 | 23.04 | -0.043% | 30,683 | -4.731% |
| 2026-09-02 | 23.04 | 23.07 | 23.03 | 23.05 | +0.217% | 15,886 | -4.772% |
| 2026-09-01 | 23.13 | 23.17 | 23.00 | 23.00 | -1.096% | 23,692 | -4.565% |
| 2026-08-31 | 23.24 | 23.27 | 23.22 | 23.25 | -0.237% | 29,638 | -5.611% |
| 2026-08-28 | 23.34 | 23.34 | 23.25 | 23.31 | -0.129% | 16,344 | -5.834% |
| 2026-08-27 | 23.38 | 23.38 | 23.32 | 23.34 | -0.148% | 4,199 | -5.955% |
| 2026-08-26 | 23.43 | 23.43 | 23.36 | 23.37 | -0.129% | 4,742 | -6.095% |
| 2026-08-25 | 23.41 | 23.43 | 23.39 | 23.41 | +0.110% | 5,179 | -6.217% |
| 2026-08-24 | 23.40 | 23.40 | 23.36 | 23.38 | +0.021% | 3,679 | -6.114% |
| 2026-08-21 | 23.49 | 23.49 | 23.37 | 23.37 | -0.066% | 2,818 | -6.094% |
| 2026-08-20 | 23.36 | 23.40 | 23.34 | 23.39 | -0.034% | 2,304 | -6.156% |
| 2026-08-19 | 23.31 | 23.42 | 23.31 | 23.40 | +0.248% | 17,183 | -6.188% |
| 2026-08-18 | 23.34 | 23.34 | 23.34 | 23.34 | -0.362% | 341 | -5.955% |
| 2026-08-17 | 23.51 | 23.51 | 23.42 | 23.42 | -0.443% | 5,003 | -6.296% |
| 2026-08-14 | 23.52 | 23.55 | 23.52 | 23.53 | -0.193% | 1,497 | -6.711% |
| 2026-08-13 | 23.55 | 23.60 | 23.55 | 23.57 | +0.210% | 2,282 | -6.891% |
| 2026-08-12 | 23.54 | 23.56 | 23.48 | 23.52 | +0.043% | 797 | -6.695% |
| 2026-08-11 | 23.49 | 23.57 | 23.48 | 23.52 | +0.106% | 14,794 | -6.655% |
| 2026-08-10 | 23.42 | 23.50 | 23.42 | 23.49 | -0.108% | 6,422 | -6.556% |
| 2026-08-07 | 23.51 | 23.54 | 23.51 | 23.52 | +0.343% | 6,409 | -6.657% |
| 2026-08-06 | 23.50 | 23.50 | 23.40 | 23.43 | -0.084% | 3,109 | -6.337% |
| 2026-08-05 | 23.47 | 23.47 | 23.42 | 23.45 | +0.129% | 103,593 | -6.415% |
| 2026-08-04 | 23.39 | 23.44 | 23.39 | 23.42 | +0.362% | 23,803 | -6.294% |
| 2026-08-03 | 23.34 | 23.36 | 23.34 | 23.34 | -0.279% | 3,634 | -5.955% |
| 2026-07-31 | 23.43 | 23.43 | 23.38 | 23.41 | -0.192% | 6,498 | -6.217% |
| 2026-07-30 | 23.43 | 23.47 | 23.41 | 23.45 | -0.256% | 45,599 | -6.397% |
| 2026-07-29 | 23.51 | 23.56 | 23.50 | 23.51 | -0.031% | 4,836 | -6.636% |
| 2026-07-28 | 23.54 | 23.55 | 23.52 | 23.52 | +0.138% | 1,335 | -6.665% |
| 2026-07-27 | 23.50 | 23.52 | 23.47 | 23.48 | +0.236% | 10,726 | -6.536% |
| 2026-07-24 | 23.45 | 23.45 | 23.42 | 23.43 | +0.278% | 13,424 | -6.315% |
| 2026-07-23 | 23.44 | 23.44 | 23.33 | 23.36 | -0.955% | 4,688 | -6.055% |
| 2026-07-22 | 23.61 | 23.62 | 23.55 | 23.59 | -0.189% | 3,763 | -6.952% |
| 2026-07-21 | 23.68 | 23.70 | 23.63 | 23.63 | -0.268% | 6,427 | -7.128% |
| 2026-07-20 | 23.72 | 23.72 | 23.70 | 23.70 | -0.156% | 477 | -7.377% |
| 2026-07-17 | 23.72 | 23.75 | 23.72 | 23.74 | -0.040% | 7,194 | -7.522% |
| 2026-07-16 | 23.74 | 23.74 | 23.72 | 23.74 | -0.209% | 1,653 | -7.558% |
| 2026-07-15 | 23.83 | 23.85 | 23.79 | 23.79 | -0.153% | 2,973 | -7.752% |
| 2026-07-14 | 23.84 | 23.85 | 23.82 | 23.83 | +0.066% | 1,956 | -7.893% |
| 2026-07-13 | 23.81 | 23.85 | 23.81 | 23.82 | +0.022% | 1,723 | -7.832% |
| 2026-07-10 | 23.79 | 23.86 | 23.79 | 23.81 | -0.105% | 3,972 | -7.812% |
| 2026-07-09 | 23.87 | 23.92 | 23.79 | 23.84 | -0.084% | 15,896 | -7.909% |
| 2026-07-08 | 23.90 | 23.92 | 23.82 | 23.86 | -0.251% | 22,989 | -7.986% |
| 2026-07-07 | 24.02 | 24.02 | 23.88 | 23.91 | -0.125% | 7,650 | -8.217% |
| 2026-07-06 | 23.86 | 23.98 | 23.86 | 23.95 | +0.084% | 8,877 | -8.332% |
| 2026-07-02 | 23.91 | 23.96 | 23.91 | 23.93 | +0.084% | 1,098 | -8.255% |
| 2026-07-01 | 23.92 | 23.93 | 23.88 | 23.91 | -0.603% | 15,077 | -8.178% |
| 2026-06-30 | 24.09 | 24.09 | 24.03 | 24.05 | +0.042% | 6,611 | -8.732% |
| 2026-06-29 | 24.06 | 24.08 | 23.99 | 24.04 | +0.167% | 6,649 | -8.694% |
| 2026-06-26 | 24.03 | 24.03 | 24.00 | 24.00 | +0.042% | 919 | -8.542% |
| 2026-06-25 | 23.94 | 24.04 | 23.94 | 23.99 | -0.042% | 8,562 | -8.504% |
| 2026-06-24 | 24.02 | 24.04 | 23.96 | 24.00 | +0.188% | 2,537 | -8.542% |
| 2026-06-23 | 23.96 | 23.96 | 23.95 | 23.95 | -0.042% | 1,665 | -8.370% |
| 2026-06-22 | 23.96 | 24.00 | 23.86 | 23.96 | 0.000% | 22,742 | -8.408% |
| 2026-06-18 | 23.95 | 24.00 | 23.93 | 23.96 | +0.146% | 10,541 | -8.408% |
| 2026-06-17 | 23.99 | 23.99 | 23.90 | 23.93 | -0.125% | 4,631 | -8.274% |
| 2026-06-16 | 23.98 | 24.00 | 23.92 | 23.96 | +0.086% | 7,603 | -8.389% |
| 2026-06-15 | 23.97 | 23.97 | 23.88 | 23.94 | +0.206% | 14,544 | -8.310% |
| 2026-06-12 | 23.94 | 23.94 | 23.86 | 23.89 | -0.146% | 16,939 | -8.121% |
| 2026-06-11 | 23.79 | 23.97 | 23.79 | 23.93 | +0.147% | 28,628 | -8.255% |
| 2026-06-10 | 23.95 | 23.95 | 23.85 | 23.89 | -0.125% | 23,374 | -8.121% |
| 2026-06-09 | 23.95 | 23.96 | 23.88 | 23.92 | +0.126% | 6,728 | -8.236% |
| 2026-06-08 | 23.91 | 23.95 | 23.88 | 23.89 | -0.042% | 6,674 | -8.120% |
| 2026-06-05 | 23.89 | 23.95 | 23.85 | 23.90 | -0.104% | 16,770 | -8.159% |
| 2026-06-04 | 24.01 | 24.01 | 23.88 | 23.93 | +0.147% | 8,809 | -8.255% |
| 2026-06-03 | 23.92 | 23.93 | 23.88 | 23.89 | -0.088% | 38,834 | -8.121% |
| 2026-06-02 | 23.89 | 23.94 | 23.87 | 23.91 | +0.130% | 8,186 | -8.201% |
| 2026-06-01 | 23.83 | 23.90 | 23.81 | 23.88 | -0.271% | 12,468 | -8.082% |
| 2026-05-29 | 23.89 | 23.95 | 23.89 | 23.95 | +0.272% | 16,374 | -8.332% |
| 2026-05-28 | 23.87 | 23.89 | 23.82 | 23.88 | +0.189% | 5,254 | -8.082% |
| 2026-05-27 | 23.83 | 23.87 | 23.75 | 23.84 | +0.189% | 12,304 | -7.909% |
| 2026-05-26 | 23.73 | 23.79 | 23.73 | 23.79 | +0.592% | 102,213 | -7.734% |
| 2026-05-22 | 23.61 | 23.69 | 23.59 | 23.65 | +0.297% | 10,994 | -7.188% |
| 2026-05-21 | 23.52 | 23.63 | 23.52 | 23.58 | +0.042% | 17,256 | -6.913% |
| 2026-05-20 | 23.58 | 23.59 | 23.55 | 23.57 | +0.032% | 18,973 | -6.873% |
| 2026-05-19 | 23.57 | 23.57 | 23.56 | 23.56 | -0.391% | 986 | -6.843% |
| 2026-05-18 | 23.68 | 23.68 | 23.64 | 23.66 | -0.042% | 465 | -7.208% |
| 2026-05-15 | 23.65 | 23.66 | 23.62 | 23.66 | -0.505% | 6,427 | -7.247% |
| 2026-05-14 | 23.79 | 23.82 | 23.77 | 23.79 | -0.126% | 1,606 | -7.715% |
| 2026-05-13 | 23.83 | 23.83 | 23.82 | 23.82 | -0.210% | 13,294 | -7.831% |
| 2026-05-12 | 23.87 | 23.88 | 23.86 | 23.86 | -0.126% | 5,305 | -8.024% |
| 2026-05-11 | 23.89 | 23.91 | 23.89 | 23.89 | -0.063% | 1,480 | -8.140% |
| 2026-05-08 | 23.91 | 23.91 | 23.89 | 23.91 | +0.063% | 13,949 | -8.197% |
| 2026-05-07 | 23.91 | 23.91 | 23.88 | 23.89 | +0.021% | 5,402 | -8.140% |
| 2026-05-06 | 23.87 | 23.91 | 23.87 | 23.89 | +0.273% | 9,087 | -8.121% |
| 2026-05-05 | 23.80 | 23.83 | 23.80 | 23.82 | +0.042% | 7,888 | -7.870% |
| 2026-05-04 | 23.80 | 23.82 | 23.79 | 23.82 | -0.042% | 1,459 | -7.831% |
| 2026-05-01 | 23.82 | 23.82 | 23.81 | 23.82 | -0.314% | 2,138 | -7.870% |
| 2026-04-30 | 23.90 | 23.92 | 23.90 | 23.90 | -0.042% | 2,085 | -8.159% |
| 2026-04-29 | 23.92 | 23.93 | 23.90 | 23.91 | -0.084% | 153,101 | -8.197% |
| 2026-04-28 | 23.89 | 23.97 | 23.89 | 23.93 | -0.229% | 2,505 | -8.274% |
| 2026-04-27 | 23.98 | 23.98 | 23.96 | 23.98 | +0.104% | 406 | -8.484% |
| 2026-04-24 | 23.93 | 24.00 | 23.93 | 23.96 | +0.063% | 1,436 | -8.389% |
| 2026-04-23 | 23.95 | 23.99 | 23.90 | 23.95 | 0.000% | 10,751 | -8.332% |
| 2026-04-22 | 23.99 | 23.99 | 23.93 | 23.95 | +0.105% | 4,138 | -8.332% |
| 2026-04-21 | 23.98 | 23.98 | 23.89 | 23.92 | -0.104% | 3,495 | -8.236% |
| 2026-04-20 | 23.98 | 23.98 | 23.91 | 23.95 | +0.113% | 5,357 | -8.332% |
| 2026-04-17 | 23.94 | 23.96 | 23.91 | 23.92 | +0.369% | 4,621 | -8.228% |
| 2026-04-16 | 23.90 | 23.90 | 23.81 | 23.83 | -0.376% | 10,677 | -7.889% |
| 2026-04-15 | 23.94 | 23.94 | 23.86 | 23.92 | +0.126% | 11,726 | -8.236% |
| 2026-04-14 | 23.93 | 23.93 | 23.85 | 23.89 | +0.042% | 8,426 | -8.121% |
| 2026-04-13 | 23.84 | 23.92 | 23.84 | 23.88 | 0.000% | 896 | -8.082% |
| 2026-04-10 | 23.84 | 23.90 | 23.84 | 23.88 | +0.084% | 1,729 | -8.082% |
| 2026-04-09 | 23.80 | 23.90 | 23.80 | 23.86 | +0.021% | 4,626 | -8.005% |
| 2026-04-08 | 23.91 | 23.94 | 23.82 | 23.86 | +0.514% | 17,440 | -7.986% |
| 2026-04-07 | 23.77 | 23.77 | 23.69 | 23.73 | +0.063% | 10,507 | -7.513% |
| 2026-04-06 | 23.76 | 23.76 | 23.69 | 23.72 | -0.008% | 9,278 | -7.454% |
| 2026-04-02 | 23.73 | 23.74 | 23.66 | 23.72 | +0.232% | 5,072 | -7.462% |
| 2026-04-01 | 23.66 | 23.70 | 23.63 | 23.66 | +0.199% | 4,368 | -7.247% |
| 2026-03-31 | 23.64 | 23.66 | 23.60 | 23.62 | +0.289% | 5,708 | -7.062% |
| 2026-03-30 | 23.51 | 23.59 | 23.51 | 23.55 | +0.426% | 32,824 | -6.794% |
| 2026-03-27 | 23.44 | 23.49 | 23.43 | 23.45 | -0.234% | 13,737 | -6.397% |
| 2026-03-26 | 23.55 | 23.55 | 23.50 | 23.51 | -0.140% | 16,046 | -6.616% |
| 2026-03-25 | 23.57 | 23.57 | 23.51 | 23.54 | +0.290% | 11,867 | -6.747% |
| 2026-03-24 | 23.60 | 23.60 | 23.47 | 23.47 | -0.677% | 14,477 | -6.476% |
| 2026-03-23 | 23.59 | 23.69 | 23.59 | 23.63 | +0.297% | 19,704 | -7.110% |
| 2026-03-20 | 23.73 | 23.73 | 23.56 | 23.56 | -0.925% | 9,485 | -6.834% |
| 2026-03-19 | 23.82 | 23.85 | 23.78 | 23.78 | -0.168% | 14,922 | -7.696% |
| 2026-03-18 | 23.92 | 23.92 | 23.81 | 23.82 | -0.159% | 11,713 | -7.851% |
| 2026-03-17 | 23.91 | 23.91 | 23.84 | 23.86 | +0.076% | 8,255 | -7.997% |
| 2026-03-16 | 23.87 | 23.91 | 23.82 | 23.84 | -0.126% | 16,354 | -7.928% |
| 2026-03-13 | 23.85 | 23.88 | 23.78 | 23.87 | +0.378% | 90,218 | -8.044% |
| 2026-03-12 | 23.90 | 23.90 | 23.78 | 23.78 | -0.210% | 5,768 | -7.696% |
| 2026-03-11 | 23.91 | 23.91 | 23.83 | 23.83 | -0.376% | 11,171 | -7.889% |
| 2026-03-10 | 23.94 | 23.98 | 23.92 | 23.92 | -0.276% | 154,723 | -8.236% |
| 2026-03-09 | 23.89 | 24.00 | 23.89 | 23.99 | +0.088% | 44,032 | -8.489% |
| 2026-03-06 | 23.96 | 23.99 | 23.93 | 23.96 | -0.187% | 3,732 | -8.408% |
| 2026-03-05 | 24.00 | 24.01 | 23.94 | 24.01 | -0.083% | 3,291 | -8.580% |
| 2026-03-04 | 24.03 | 24.05 | 24.01 | 24.03 | +0.125% | 10,256 | -8.656% |
| 2026-03-03 | 24.05 | 24.05 | 23.99 | 24.00 | -0.518% | 3,780 | -8.542% |
| 2026-03-02 | 24.18 | 24.19 | 24.12 | 24.13 | -0.679% | 4,286 | -9.016% |
| 2026-02-27 | 24.25 | 24.29 | 24.25 | 24.29 | +0.206% | 3,797 | -9.634% |
| 2026-02-26 | 24.24 | 24.25 | 24.19 | 24.24 | +0.041% | 4,403 | -9.447% |
| 2026-02-25 | 24.18 | 24.23 | 24.15 | 24.23 | +0.248% | 5,076 | -9.410% |
| 2026-02-24 | 24.17 | 24.20 | 24.12 | 24.17 | +0.079% | 3,879 | -9.185% |
| 2026-02-23 | 24.11 | 24.17 | 24.09 | 24.15 | +0.129% | 17,661 | -9.113% |
| 2026-02-20 | 24.13 | 24.16 | 24.10 | 24.12 | +0.104% | 3,410 | -8.997% |
| 2026-02-19 | 24.09 | 24.12 | 24.09 | 24.09 | -0.145% | 3,578 | -8.902% |
| 2026-02-18 | 24.05 | 24.13 | 24.03 | 24.13 | +0.208% | 5,356 | -9.034% |
| 2026-02-17 | 24.09 | 24.12 | 24.04 | 24.08 | +0.125% | 3,091 | -8.846% |
| 2026-02-13 | 24.07 | 24.10 | 24.02 | 24.05 | +0.083% | 7,832 | -8.732% |
| 2026-02-12 | 23.95 | 24.06 | 23.95 | 24.03 | +0.229% | 6,710 | -8.656% |
| 2026-02-11 | 23.96 | 24.01 | 23.93 | 23.98 | -0.208% | 35,792 | -8.446% |
| 2026-02-10 | 24.02 | 24.04 | 23.99 | 24.02 | +0.229% | 5,496 | -8.637% |
| 2026-02-09 | 23.95 | 24.01 | 23.95 | 23.97 | +0.187% | 11,788 | -8.427% |
| 2026-02-06 | 23.98 | 23.98 | 23.90 | 23.93 | -0.062% | 3,757 | -8.256% |
| 2026-02-05 | 23.89 | 23.97 | 23.89 | 23.94 | +0.188% | 2,756 | -8.312% |
| 2026-02-04 | 23.89 | 23.92 | 23.88 | 23.89 | +0.084% | 4,406 | -8.140% |
| 2026-02-03 | 23.83 | 23.91 | 23.83 | 23.88 | +0.063% | 13,117 | -8.063% |
| 2026-02-02 | 23.87 | 23.90 | 23.83 | 23.86 | -0.209% | 4,733 | -8.005% |
| 2026-01-30 | 23.93 | 23.94 | 23.88 | 23.91 | +0.105% | 219,606 | -8.197% |
| 2026-01-29 | 23.84 | 23.91 | 23.84 | 23.89 | +0.029% | 8,348 | -8.101% |
| 2026-01-28 | 23.85 | 23.89 | 23.82 | 23.88 | +0.075% | 4,055 | -8.074% |
| 2026-01-27 | 23.80 | 23.89 | 23.80 | 23.86 | +0.021% | 10,687 | -8.005% |
| 2026-01-26 | 23.89 | 23.89 | 23.84 | 23.86 | +0.063% | 5,490 | -7.986% |
| 2026-01-23 | 23.85 | 23.86 | 23.82 | 23.84 | +0.126% | 5,290 | -7.928% |
| 2026-01-22 | 23.83 | 23.84 | 23.78 | 23.81 | -0.084% | 5,044 | -7.812% |
| 2026-01-21 | 23.81 | 23.85 | 23.73 | 23.83 | +0.147% | 170,181 | -7.889% |
| 2026-01-20 | 23.82 | 23.85 | 23.77 | 23.80 | -0.460% | 8,322 | -7.754% |
| 2026-01-16 | 23.91 | 23.94 | 23.87 | 23.91 | +0.021% | 12,794 | -8.178% |
| 2026-01-15 | 23.90 | 23.93 | 23.86 | 23.90 | +0.042% | 12,359 | -8.159% |
| 2026-01-14 | 23.89 | 23.91 | 23.85 | 23.89 | 0.000% | 5,446 | -8.121% |
| 2026-01-13 | 23.89 | 23.92 | 23.85 | 23.89 | +0.042% | 9,674 | -8.121% |
| 2026-01-12 | 23.90 | 23.91 | 23.85 | 23.88 | -0.042% | 14,871 | -8.082% |
| 2026-01-09 | 23.90 | 23.91 | 23.85 | 23.89 | -0.084% | 22,094 | -8.121% |
| 2026-01-08 | 23.90 | 23.91 | 23.83 | 23.91 | +0.063% | 18,915 | -8.197% |
| 2026-01-07 | 23.84 | 23.91 | 23.84 | 23.89 | +0.231% | 45,054 | -8.140% |
| 2026-01-06 | 23.82 | 23.85 | 23.78 | 23.84 | +0.126% | 10,814 | -7.928% |
| 2026-01-05 | 23.81 | 23.86 | 23.78 | 23.81 | +0.126% | 26,584 | -7.812% |
| 2026-01-02 | 23.79 | 23.81 | 23.76 | 23.78 | -0.042% | 4,902 | -7.696% |
| 2025-12-31 | 23.78 | 23.83 | 23.77 | 23.79 | -0.042% | 11,193 | -7.734% |
| 2025-12-30 | 23.77 | 23.82 | 23.75 | 23.80 | +0.126% | 122,780 | -7.773% |
| 2025-12-29 | 23.75 | 23.79 | 23.74 | 23.77 | +0.190% | 17,498 | -7.657% |
| 2025-12-26 | 23.71 | 23.75 | 23.71 | 23.73 | -0.042% | 20,638 | -7.482% |
| 2025-12-24 | 23.76 | 23.76 | 23.73 | 23.73 | +0.021% | 7,749 | -7.521% |
| 2025-12-23 | 23.70 | 23.77 | 23.69 | 23.73 | +0.127% | 6,497 | -7.501% |
| 2025-12-22 | 23.73 | 23.73 | 23.66 | 23.70 | +0.127% | 10,099 | -7.384% |
| 2025-12-19 | 23.70 | 23.74 | 23.67 | 23.67 | -0.525% | 6,896 | -7.267% |
| 2025-12-18 | 23.78 | 23.82 | 23.78 | 23.80 | +0.063% | 2,736 | -7.754% |
| 2025-12-17 | 23.76 | 23.81 | 23.76 | 23.78 | -0.084% | 1,646 | -7.696% |
| 2025-12-16 | 23.79 | 23.81 | 23.77 | 23.80 | +0.211% | 4,292 | -7.773% |
| 2025-12-15 | 23.77 | 23.77 | 23.73 | 23.75 | -0.084% | 1,541 | -7.579% |
| 2025-12-12 | 23.69 | 23.77 | 23.69 | 23.77 | +0.021% | 7,018 | -7.657% |
| 2025-12-11 | 23.78 | 23.78 | 23.77 | 23.77 | +0.021% | 2,448 | -7.637% |
| 2025-12-10 | 23.76 | 23.78 | 23.72 | 23.76 | -0.042% | 1,179 | -7.618% |
| 2025-12-09 | 23.73 | 23.77 | 23.73 | 23.77 | -0.042% | 2,476 | -7.657% |
| 2025-12-08 | 23.80 | 23.80 | 23.72 | 23.78 | +0.084% | 4,190 | -7.696% |
| 2025-12-05 | 23.72 | 23.79 | 23.72 | 23.76 | 0.000% | 3,554 | -7.618% |
| 2025-12-04 | 23.80 | 23.80 | 23.75 | 23.76 | -0.063% | 13,965 | -7.618% |
| 2025-12-03 | 23.78 | 23.82 | 23.74 | 23.77 | -0.105% | 5,758 | -7.676% |
| 2025-12-02 | 23.78 | 23.81 | 23.76 | 23.80 | +0.021% | 4,306 | -7.773% |
| 2025-12-01 | 23.79 | 23.83 | 23.79 | 23.80 | -0.562% | 925 | -7.754% |
| 2025-11-28 | 23.94 | 23.95 | 23.91 | 23.93 | +0.123% | 2,733 | -8.272% |
| 2025-11-26 | 23.92 | 23.94 | 23.87 | 23.90 | +0.063% | 3,703 | -8.159% |
| 2025-11-25 | 23.90 | 23.93 | 23.89 | 23.89 | +0.063% | 713 | -8.101% |
| 2025-11-24 | 23.87 | 23.91 | 23.83 | 23.87 | -0.063% | 6,332 | -8.044% |
| 2025-11-21 | 23.85 | 23.90 | 23.85 | 23.89 | +0.063% | 3,907 | -8.102% |
| 2025-11-20 | 23.83 | 23.91 | 23.83 | 23.87 | 0.000% | 27,821 | -8.044% |
| 2025-11-19 | 23.88 | 23.92 | 23.87 | 23.87 | -0.063% | 2,442 | -8.044% |
| 2025-11-18 | 23.90 | 23.90 | 23.87 | 23.89 | +0.168% | 640 | -8.101% |
| 2025-11-17 | 23.84 | 23.84 | 23.84 | 23.84 | +0.073% | 972 | -7.947% |
| 2025-11-14 | 23.86 | 23.87 | 23.83 | 23.83 | -0.094% | 2,898 | -7.880% |
| 2025-11-13 | 23.88 | 23.88 | 23.82 | 23.85 | -0.126% | 2,273 | -7.966% |
| 2025-11-12 | 23.90 | 23.91 | 23.84 | 23.88 | +0.021% | 1,352 | -8.082% |
| 2025-11-11 | 23.88 | 23.88 | 23.87 | 23.88 | +0.105% | 383 | -8.063% |
| 2025-11-10 | 23.82 | 23.87 | 23.79 | 23.85 | -0.021% | 104,953 | -7.966% |
| 2025-11-07 | 23.81 | 23.88 | 23.81 | 23.86 | +0.126% | 4,278 | -7.986% |
| 2025-11-06 | 23.80 | 23.86 | 23.79 | 23.82 | +0.063% | 2,223 | -7.870% |
| 2025-11-05 | 23.81 | 23.84 | 23.81 | 23.81 | -0.168% | 3,342 | -7.812% |
| 2025-11-04 | 23.86 | 23.89 | 23.81 | 23.85 | +0.084% | 2,824 | -7.966% |
| 2025-11-03 | 23.79 | 23.87 | 23.79 | 23.83 | -0.493% | 3,860 | -7.889% |
| 2025-10-31 | 23.90 | 23.96 | 23.89 | 23.95 | +0.117% | 5,622 | -8.343% |
| 2025-10-30 | 23.87 | 23.92 | 23.87 | 23.92 | -0.104% | 3,212 | -8.236% |
| 2025-10-29 | 23.95 | 23.99 | 23.91 | 23.95 | -0.104% | 6,050 | -8.332% |
| 2025-10-28 | 23.97 | 23.97 | 23.93 | 23.97 | +0.042% | 2,750 | -8.427% |
| 2025-10-27 | 23.94 | 24.00 | 23.94 | 23.96 | -0.125% | 3,728 | -8.389% |
| 2025-10-24 | 24.00 | 24.03 | 23.99 | 23.99 | +0.209% | 2,318 | -8.504% |
| 2025-10-23 | 23.97 | 23.98 | 23.93 | 23.94 | -0.125% | 6,053 | -8.312% |
| 2025-10-22 | 23.98 | 23.98 | 23.94 | 23.97 | +0.084% | 2,392 | -8.427% |
| 2025-10-21 | 23.90 | 23.98 | 23.90 | 23.95 | +0.042% | 6,635 | -8.351% |
| 2025-10-20 | 23.97 | 23.98 | 23.91 | 23.94 | +0.251% | 11,802 | -8.312% |
| 2025-10-17 | 23.88 | 23.92 | 23.87 | 23.88 | +0.021% | 4,671 | -8.082% |
| 2025-10-16 | 23.90 | 23.90 | 23.88 | 23.88 | +0.231% | 1,295 | -8.063% |
| 2025-10-15 | 23.81 | 23.86 | 23.78 | 23.82 | +0.147% | 7,928 | -7.851% |
| 2025-10-14 | 23.79 | 23.79 | 23.78 | 23.79 | -0.017% | 4,819 | -7.715% |
| 2025-10-13 | 23.76 | 23.80 | 23.76 | 23.79 | +0.127% | 462 | -7.730% |
| 2025-10-10 | 23.73 | 23.80 | 23.72 | 23.76 | +0.260% | 1,865 | -7.613% |
| 2025-10-09 | 23.67 | 23.70 | 23.65 | 23.70 | +0.129% | 2,441 | -7.373% |
| 2025-10-08 | 23.70 | 23.70 | 23.67 | 23.67 | -0.099% | 405 | -7.253% |
| 2025-10-07 | 23.68 | 23.70 | 23.64 | 23.69 | +0.249% | 16,865 | -7.345% |
| 2025-10-06 | 23.62 | 23.65 | 23.61 | 23.63 | +0.005% | 8,194 | -7.114% |
| 2025-10-03 | 23.64 | 23.66 | 23.59 | 23.63 | +0.042% | 7,468 | -7.110% |
| 2025-10-02 | 23.64 | 23.66 | 23.56 | 23.62 | -0.022% | 4,792 | -7.070% |
| 2025-10-01 | 23.63 | 23.65 | 23.58 | 23.63 | -0.184% | 1,823 | -7.090% |
| 2025-09-30 | 23.68 | 23.70 | 23.64 | 23.67 | -0.005% | 3,064 | -7.261% |
| 2025-09-29 | 23.58 | 23.67 | 23.58 | 23.67 | +0.318% | 6,713 | -7.267% |
| 2025-09-26 | 23.62 | 23.62 | 23.59 | 23.59 | -0.064% | 5,195 | -6.972% |
| 2025-09-25 | 23.60 | 23.61 | 23.56 | 23.61 | -0.023% | 4,938 | -7.031% |
| 2025-09-24 | 23.66 | 23.66 | 23.59 | 23.62 | -0.188% | 1,801 | -7.053% |
| 2025-09-23 | 23.69 | 23.69 | 23.65 | 23.66 | +0.129% | 2,359 | -7.227% |
| 2025-09-22 | 23.66 | 23.67 | 23.63 | 23.63 | -0.066% | 4,048 | -7.107% |
| 2025-09-19 | 23.64 | 23.67 | 23.64 | 23.64 | -0.042% | 4,052 | -7.169% |
| 2025-09-18 | 23.67 | 23.68 | 23.62 | 23.66 | -0.089% | 7,895 | -7.208% |
| 2025-09-17 | 23.66 | 23.78 | 23.66 | 23.68 | +0.132% | 6,035 | -7.290% |
| 2025-09-16 | 23.63 | 23.67 | 23.63 | 23.64 | +0.266% | 3,645 | -7.169% |
| 2025-09-15 | 23.56 | 23.62 | 23.55 | 23.58 | +0.216% | 5,798 | -6.922% |
| 2025-09-12 | 23.52 | 23.56 | 23.52 | 23.53 | -0.037% | 8,492 | -6.721% |
| 2025-09-11 | 23.48 | 23.56 | 23.48 | 23.54 | +0.213% | 3,786 | -6.755% |
| 2025-09-10 | 23.38 | 23.54 | 23.36 | 23.49 | +0.621% | 26,039 | -6.556% |
| 2025-09-09 | 23.27 | 23.39 | 23.27 | 23.34 | +0.279% | 9,554 | -5.976% |
| 2025-09-08 | 23.02 | 23.33 | 23.02 | 23.28 | +0.670% | 21,125 | -5.713% |
| 2025-09-05 | 23.12 | 23.16 | 23.04 | 23.13 | +0.763% | 4,546 | -5.081% |
| 2025-09-04 | 22.91 | 22.96 | 22.85 | 22.95 | +0.473% | 26,718 | -4.357% |
| 2025-09-03 | 22.82 | 22.87 | 22.82 | 22.84 | +0.245% | 7,095 | -3.905% |
| 2025-09-02 | 22.81 | 22.82 | 22.78 | 22.79 | -0.606% | 20,260 | -3.669% |
| 2025-08-29 | 23.06 | 23.06 | 22.88 | 22.93 | -0.087% | 12,656 | -4.253% |
| 2025-08-28 | 22.89 | 22.95 | 22.89 | 22.95 | +0.152% | 10,042 | -4.336% |
| 2025-08-27 | 22.89 | 22.92 | 22.88 | 22.91 | +0.001% | 2,385 | -4.191% |
| 2025-08-26 | 22.91 | 22.91 | 22.89 | 22.91 | +0.044% | 52,296 | -4.190% |
| 2025-08-25 | 22.87 | 22.92 | 22.87 | 22.90 | -0.044% | 6,911 | -4.148% |
| 2025-08-22 | 22.88 | 22.95 | 22.88 | 22.91 | +0.350% | 4,154 | -4.190% |
| 2025-08-21 | 22.85 | 22.85 | 22.80 | 22.83 | -0.153% | 31,931 | -3.855% |
| 2025-08-20 | 22.85 | 22.90 | 22.83 | 22.86 | +0.022% | 8,627 | -4.002% |
| 2025-08-19 | 22.85 | 22.90 | 22.83 | 22.86 | -0.022% | 160,867 | -3.981% |
| 2025-08-18 | 22.88 | 22.90 | 22.83 | 22.86 | -0.133% | 5,522 | -4.002% |
| 2025-08-15 | 22.89 | 22.92 | 22.84 | 22.90 | +0.232% | 3,141 | -4.130% |
| 2025-08-14 | 22.85 | 22.90 | 22.84 | 22.84 | -0.338% | 4,364 | -3.907% |
| 2025-08-13 | 22.92 | 22.93 | 22.88 | 22.92 | +0.241% | 11,211 | -4.232% |
| 2025-08-12 | 22.87 | 22.87 | 22.86 | 22.86 | -0.196% | 306 | -4.002% |
| 2025-08-11 | 22.83 | 22.93 | 22.83 | 22.91 | +0.357% | 9,243 | -4.190% |
| 2025-08-08 | 22.82 | 22.86 | 22.82 | 22.83 | -0.137% | 4,317 | -3.849% |
| 2025-08-07 | 22.83 | 22.91 | 22.83 | 22.86 | -0.092% | 7,914 | -3.981% |
| 2025-08-06 | 22.93 | 22.93 | 22.82 | 22.88 | -0.604% | 20,739 | -4.069% |
| 2025-08-05 | 22.80 | 23.02 | 22.80 | 23.02 | +0.744% | 8,491 | -4.648% |
| 2025-08-04 | 22.84 | 22.90 | 22.81 | 22.85 | +0.044% | 21,675 | -3.939% |
| 2025-08-01 | 22.80 | 22.88 | 22.80 | 22.84 | +0.351% | 6,955 | -3.897% |
| 2025-07-31 | 22.78 | 22.79 | 22.75 | 22.76 | +0.154% | 10,149 | -3.559% |
| 2025-07-30 | 22.77 | 22.78 | 22.70 | 22.73 | -0.198% | 6,728 | -3.410% |
| 2025-07-29 | 22.67 | 22.78 | 22.67 | 22.77 | +0.353% | 23,907 | -3.601% |
| 2025-07-28 | 22.68 | 22.69 | 22.65 | 22.69 | +0.132% | 14,669 | -3.261% |
| 2025-07-25 | 22.63 | 22.69 | 22.63 | 22.66 | +0.044% | 25,729 | -3.133% |
| 2025-07-24 | 22.66 | 22.66 | 22.61 | 22.65 | -0.022% | 15,667 | -3.091% |
| 2025-07-23 | 22.68 | 22.69 | 22.63 | 22.66 | -0.110% | 18,841 | -3.112% |
| 2025-07-22 | 22.70 | 22.71 | 22.66 | 22.68 | -0.044% | 163,903 | -3.219% |
| 2025-07-21 | 22.68 | 22.72 | 22.65 | 22.69 | +0.398% | 25,418 | -3.261% |
| 2025-07-18 | 22.66 | 22.66 | 22.60 | 22.60 | -0.163% | 22,708 | -2.876% |
| 2025-07-17 | 22.75 | 22.75 | 22.63 | 22.64 | -0.554% | 60,616 | -3.035% |
| 2025-07-16 | 22.86 | 22.86 | 22.74 | 22.76 | -0.250% | 5,674 | -3.572% |
| 2025-07-15 | 22.87 | 22.89 | 22.78 | 22.82 | -0.319% | 4,845 | -3.812% |
| 2025-07-14 | 22.88 | 22.90 | 22.84 | 22.89 | -0.131% | 6,684 | -4.119% |
| 2025-07-11 | 22.94 | 22.94 | 22.89 | 22.92 | -0.261% | 3,474 | -4.245% |
| 2025-07-10 | 22.92 | 22.99 | 22.90 | 22.98 | +0.100% | 2,295 | -4.495% |
| 2025-07-09 | 22.95 | 22.98 | 22.93 | 22.96 | -0.044% | 13,784 | -4.399% |
| 2025-07-08 | 22.98 | 23.04 | 22.94 | 22.97 | +0.022% | 9,764 | -4.441% |
| 2025-07-07 | 23.00 | 23.00 | 22.94 | 22.96 | -0.065% | 14,705 | -4.420% |
| 2025-07-03 | 22.97 | 22.99 | 22.96 | 22.98 | +0.087% | 5,654 | -4.482% |
| 2025-07-02 | 22.98 | 23.00 | 22.92 | 22.96 | -0.152% | 4,704 | -4.399% |
| 2025-07-01 | 23.00 | 23.03 | 22.98 | 23.00 | -0.411% | 2,168 | -4.544% |
| 2025-06-30 | 23.03 | 23.09 | 23.03 | 23.09 | +0.479% | 86,251 | -4.937% |
| 2025-06-27 | 22.94 | 22.99 | 22.94 | 22.98 | +0.044% | 13,170 | -4.482% |
| 2025-06-26 | 22.99 | 23.00 | 22.95 | 22.97 | +0.022% | 16,452 | -4.441% |
| 2025-06-25 | 22.98 | 22.98 | 22.94 | 22.96 | -0.044% | 4,797 | -4.420% |
| 2025-06-24 | 22.91 | 22.98 | 22.91 | 22.98 | +0.046% | 2,953 | -4.461% |
| 2025-06-23 | 22.91 | 23.03 | 22.91 | 22.96 | -0.371% | 6,414 | -4.417% |
| 2025-06-20 | 22.88 | 23.06 | 22.88 | 23.05 | +0.616% | 20,055 | -4.772% |
| 2025-06-18 | 22.93 | 23.05 | 22.91 | 22.91 | -0.213% | 12,856 | -4.185% |
| 2025-06-17 | 22.99 | 22.99 | 22.95 | 22.96 | +0.318% | 3,011 | -4.390% |
| 2025-06-16 | 22.92 | 23.04 | 22.88 | 22.89 | +0.109% | 21,357 | -4.086% |
| 2025-06-13 | 22.96 | 23.03 | 22.85 | 22.86 | -0.207% | 15,798 | -3.981% |
| 2025-06-12 | 22.88 | 22.94 | 22.88 | 22.91 | +0.120% | 8,087 | -4.180% |
| 2025-06-11 | 22.85 | 22.92 | 22.82 | 22.88 | +0.087% | 12,467 | -4.065% |
| 2025-06-10 | 22.81 | 22.88 | 22.79 | 22.86 | -0.349% | 12,279 | -3.981% |
| 2025-06-09 | 22.80 | 22.94 | 22.80 | 22.94 | +0.654% | 17,078 | -4.316% |
| 2025-06-06 | 22.86 | 22.86 | 22.74 | 22.79 | -0.433% | 8,945 | -3.690% |
| 2025-06-05 | 22.87 | 22.90 | 22.82 | 22.89 | -0.044% | 9,858 | -4.107% |
| 2025-06-04 | 22.86 | 22.97 | 22.82 | 22.90 | +0.351% | 9,715 | -4.148% |
| 2025-06-03 | 22.86 | 22.90 | 22.74 | 22.82 | -0.044% | 110,874 | -3.812% |
| 2025-06-02 | 22.82 | 22.84 | 22.76 | 22.83 | -0.632% | 21,499 | -3.855% |
| 2025-05-30 | 22.93 | 23.00 | 22.93 | 22.98 | -0.297% | 12,163 | -4.462% |
| 2025-05-29 | 22.98 | 23.09 | 22.90 | 23.04 | +0.059% | 21,476 | -4.745% |
| 2025-05-28 | 22.97 | 23.06 | 22.84 | 23.03 | +0.305% | 63,191 | -4.690% |
| 2025-05-27 | 22.93 | 22.98 | 22.90 | 22.96 | +0.306% | 9,514 | -4.399% |
| 2025-05-23 | 22.82 | 22.91 | 22.82 | 22.89 | -0.052% | 31,691 | -4.107% |
| 2025-05-22 | 22.86 | 22.96 | 22.86 | 22.90 | -0.296% | 10,789 | -4.157% |
| 2025-05-21 | 23.02 | 23.04 | 22.95 | 22.97 | -0.336% | 26,434 | -4.441% |
| 2025-05-20 | 23.00 | 23.08 | 23.00 | 23.05 | +0.141% | 12,111 | -4.762% |
| 2025-05-19 | 23.00 | 23.14 | 22.95 | 23.02 | -0.368% | 18,653 | -4.627% |
| 2025-05-16 | 23.07 | 23.11 | 23.03 | 23.10 | 0.000% | 8,006 | -4.978% |
| 2025-05-15 | 23.05 | 23.11 | 23.00 | 23.10 | +0.544% | 12,296 | -4.978% |
| 2025-05-14 | 22.98 | 23.04 | 22.95 | 22.98 | -0.317% | 8,002 | -4.461% |
| 2025-05-13 | 23.02 | 23.06 | 22.98 | 23.05 | +0.165% | 9,459 | -4.764% |
| 2025-05-12 | 23.06 | 23.08 | 23.01 | 23.01 | -0.441% | 13,161 | -4.607% |
| 2025-05-09 | 23.08 | 23.15 | 23.04 | 23.11 | +0.247% | 31,477 | -5.027% |
| 2025-05-08 | 23.08 | 23.12 | 23.05 | 23.05 | -0.130% | 5,428 | -4.793% |
| 2025-05-07 | 23.08 | 23.12 | 23.08 | 23.09 | -0.022% | 2,201 | -4.917% |
| 2025-05-06 | 23.03 | 23.09 | 22.98 | 23.09 | +0.304% | 1,500 | -4.937% |
| 2025-05-05 | 22.99 | 23.05 | 22.96 | 23.02 | +0.087% | 6,710 | -4.648% |
| 2025-05-02 | 23.00 | 23.01 | 22.96 | 23.00 | -0.325% | 4,542 | -4.565% |
| 2025-05-01 | 23.05 | 23.12 | 23.03 | 23.07 | -0.334% | 12,412 | -4.875% |
| 2025-04-30 | 23.03 | 23.15 | 23.00 | 23.15 | +0.313% | 8,233 | -5.193% |
| 2025-04-29 | 23.06 | 23.14 | 23.03 | 23.08 | +0.208% | 12,481 | -4.896% |
| 2025-04-28 | 22.99 | 23.06 | 22.99 | 23.03 | +0.030% | 13,002 | -4.698% |
| 2025-04-25 | 23.03 | 23.06 | 23.01 | 23.03 | +0.044% | 5,398 | -4.669% |
| 2025-04-24 | 22.94 | 23.02 | 22.93 | 23.02 | +0.805% | 23,167 | -4.627% |
| 2025-04-23 | 23.04 | 23.04 | 22.80 | 22.83 | +0.507% | 608,162 | -3.860% |
| 2025-04-22 | 22.84 | 22.87 | 22.68 | 22.72 | -0.346% | 27,345 | -3.373% |
| 2025-04-21 | 22.99 | 22.99 | 22.78 | 22.80 | -0.589% | 14,680 | -3.707% |
| 2025-04-17 | 22.97 | 23.04 | 22.88 | 22.93 | -0.178% | 567,203 | -4.274% |
| 2025-04-16 | 23.01 | 23.05 | 22.96 | 22.97 | +0.136% | 17,922 | -4.445% |
| 2025-04-15 | 22.86 | 23.01 | 22.86 | 22.94 | 0.000% | 20,900 | -4.315% |