FLMI
Franklin Dynamic Municipal Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 12:09:42 PM EDT
23.26USD-0.214%(-0.05)968,768
23.26Bid23.27Ask0.01SpreadFLMI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.34 | 23.34 | 23.25 | 23.26 | -0.215% | 968,768 | 0.000% |
| 2026-10-02 | 23.50 | 23.54 | 23.27 | 23.31 | -0.214% | 3,317,626 | -0.215% |
| 2026-10-01 | 23.35 | 23.44 | 23.28 | 23.36 | +0.172% | 2,799,544 | -0.428% |
| 2026-09-30 | 23.25 | 23.41 | 23.25 | 23.32 | +0.821% | 4,082,761 | -0.257% |
| 2026-09-29 | 23.18 | 23.20 | 23.10 | 23.13 | -0.388% | 2,374,844 | +0.562% |
| 2026-09-28 | 23.33 | 23.34 | 23.19 | 23.22 | -0.896% | 1,745,069 | +0.172% |
| 2026-09-25 | 23.51 | 23.55 | 23.38 | 23.43 | -0.510% | 1,525,196 | -0.726% |
| 2026-09-24 | 23.65 | 23.70 | 23.49 | 23.55 | -0.507% | 1,843,154 | -1.231% |
| 2026-09-23 | 23.85 | 23.89 | 23.58 | 23.67 | -0.755% | 1,842,408 | -1.732% |
| 2026-09-22 | 23.85 | 23.87 | 23.82 | 23.85 | -0.042% | 1,359,407 | -2.474% |
| 2026-09-21 | 23.90 | 23.90 | 23.84 | 23.86 | 0.000% | 838,345 | -2.515% |
| 2026-09-18 | 23.88 | 23.92 | 23.78 | 23.86 | -0.251% | 1,537,152 | -2.515% |
| 2026-09-17 | 23.95 | 23.96 | 23.88 | 23.92 | +0.294% | 1,618,202 | -2.759% |
| 2026-09-16 | 23.87 | 23.92 | 23.83 | 23.85 | -0.042% | 1,507,067 | -2.474% |
| 2026-09-15 | 23.93 | 23.95 | 23.84 | 23.86 | -0.334% | 1,885,323 | -2.515% |
| 2026-09-14 | 23.96 | 23.99 | 23.93 | 23.94 | -0.125% | 1,513,628 | -2.840% |
| 2026-09-11 | 23.90 | 24.04 | 23.90 | 23.97 | +0.419% | 1,449,999 | -2.962% |
| 2026-09-10 | 23.99 | 23.99 | 23.87 | 23.87 | -0.872% | 1,383,397 | -2.556% |
| 2026-09-09 | 24.24 | 24.24 | 24.07 | 24.08 | -0.578% | 1,648,702 | -3.405% |
| 2026-09-08 | 24.25 | 24.26 | 24.19 | 24.22 | 0.000% | 1,100,096 | -3.964% |
| 2026-09-04 | 24.24 | 24.26 | 24.20 | 24.22 | +0.041% | 910,097 | -3.964% |
| 2026-09-03 | 24.30 | 24.31 | 24.18 | 24.21 | -0.206% | 752,070 | -3.924% |
| 2026-09-02 | 24.28 | 24.28 | 24.22 | 24.26 | -0.041% | 1,008,155 | -4.122% |
| 2026-09-01 | 24.35 | 24.43 | 24.24 | 24.27 | -0.898% | 703,546 | -4.162% |
| 2026-08-31 | 24.51 | 24.57 | 24.46 | 24.49 | -0.204% | 779,246 | -5.022% |
| 2026-08-28 | 24.58 | 24.60 | 24.53 | 24.54 | -0.122% | 764,536 | -5.216% |
| 2026-08-27 | 24.61 | 24.61 | 24.55 | 24.57 | -0.081% | 650,519 | -5.332% |
| 2026-08-26 | 24.67 | 24.67 | 24.57 | 24.59 | -0.162% | 564,455 | -5.409% |
| 2026-08-25 | 24.65 | 24.65 | 24.61 | 24.63 | 0.000% | 621,854 | -5.562% |
| 2026-08-24 | 24.59 | 24.63 | 24.59 | 24.63 | +0.122% | 785,046 | -5.562% |
| 2026-08-21 | 24.66 | 24.67 | 24.57 | 24.60 | -0.162% | 644,398 | -5.447% |
| 2026-08-20 | 24.66 | 24.66 | 24.59 | 24.64 | -0.122% | 761,433 | -5.601% |
| 2026-08-19 | 24.66 | 24.68 | 24.60 | 24.67 | +0.325% | 725,959 | -5.715% |
| 2026-08-18 | 24.66 | 24.66 | 24.57 | 24.59 | -0.243% | 595,980 | -5.409% |
| 2026-08-17 | 24.72 | 24.75 | 24.63 | 24.65 | -0.323% | 460,416 | -5.639% |
| 2026-08-14 | 24.78 | 24.85 | 24.70 | 24.73 | -0.242% | 416,448 | -5.944% |
| 2026-08-13 | 24.77 | 24.80 | 24.77 | 24.79 | +0.243% | 527,601 | -6.172% |
| 2026-08-12 | 24.76 | 24.82 | 24.71 | 24.73 | -0.040% | 712,508 | -5.944% |
| 2026-08-11 | 24.76 | 24.79 | 24.70 | 24.74 | +0.081% | 554,808 | -5.982% |
| 2026-08-10 | 24.73 | 24.73 | 24.70 | 24.72 | -0.040% | 463,912 | -5.906% |
| 2026-08-07 | 24.72 | 24.73 | 24.68 | 24.73 | +0.325% | 651,917 | -5.944% |
| 2026-08-06 | 24.67 | 24.69 | 24.64 | 24.65 | -0.041% | 682,954 | -5.639% |
| 2026-08-05 | 24.63 | 24.67 | 24.62 | 24.66 | +0.162% | 902,029 | -5.677% |
| 2026-08-04 | 24.60 | 24.63 | 24.56 | 24.62 | +0.204% | 773,395 | -5.524% |
| 2026-08-03 | 24.60 | 24.65 | 24.53 | 24.57 | -0.365% | 693,087 | -5.332% |
| 2026-07-31 | 24.67 | 24.68 | 24.59 | 24.66 | 0.000% | 624,032 | -5.677% |
| 2026-07-30 | 24.71 | 24.73 | 24.63 | 24.66 | -0.243% | 829,991 | -5.677% |
| 2026-07-29 | 24.74 | 24.80 | 24.71 | 24.72 | -0.121% | 527,939 | -5.906% |
| 2026-07-28 | 24.75 | 24.75 | 24.71 | 24.75 | +0.121% | 683,987 | -6.020% |
| 2026-07-27 | 24.71 | 24.76 | 24.68 | 24.72 | +0.284% | 519,970 | -5.906% |
| 2026-07-24 | 24.59 | 24.68 | 24.59 | 24.65 | +0.285% | 707,784 | -5.639% |
| 2026-07-23 | 24.71 | 24.71 | 24.55 | 24.58 | -0.727% | 710,856 | -5.370% |
| 2026-07-22 | 24.83 | 24.83 | 24.75 | 24.76 | -0.322% | 529,851 | -6.058% |
| 2026-07-21 | 24.88 | 24.88 | 24.83 | 24.84 | -0.161% | 427,950 | -6.361% |
| 2026-07-20 | 24.92 | 24.94 | 24.86 | 24.88 | -0.161% | 399,688 | -6.511% |
| 2026-07-17 | 24.93 | 24.93 | 24.88 | 24.92 | -0.040% | 420,837 | -6.661% |
| 2026-07-16 | 24.95 | 24.96 | 24.89 | 24.93 | -0.160% | 1,203,081 | -6.699% |
| 2026-07-15 | 25.01 | 25.01 | 24.95 | 24.97 | -0.080% | 481,423 | -6.848% |
| 2026-07-14 | 25.00 | 25.01 | 24.98 | 24.99 | +0.040% | 457,040 | -6.923% |
| 2026-07-13 | 25.00 | 25.01 | 24.97 | 24.98 | -0.080% | 366,834 | -6.886% |
| 2026-07-10 | 25.00 | 25.01 | 24.96 | 25.00 | +0.040% | 544,607 | -6.960% |
| 2026-07-09 | 24.99 | 25.03 | 24.98 | 24.99 | +0.080% | 468,038 | -6.923% |
| 2026-07-08 | 25.03 | 25.03 | 24.96 | 24.97 | -0.280% | 975,264 | -6.848% |
| 2026-07-07 | 25.10 | 25.11 | 25.03 | 25.04 | -0.279% | 647,445 | -7.109% |
| 2026-07-06 | 25.13 | 25.16 | 25.09 | 25.11 | 0.000% | 540,751 | -7.368% |
| 2026-07-02 | 25.11 | 25.11 | 25.07 | 25.11 | +0.120% | 767,666 | -7.368% |
| 2026-07-01 | 25.13 | 25.13 | 25.03 | 25.08 | -0.358% | 807,639 | -7.257% |
| 2026-06-30 | 25.19 | 25.23 | 25.15 | 25.17 | 0.000% | 492,625 | -7.588% |
| 2026-06-29 | 25.15 | 25.17 | 25.14 | 25.17 | +0.159% | 499,907 | -7.588% |
| 2026-06-26 | 25.14 | 25.16 | 25.10 | 25.13 | +0.040% | 484,408 | -7.441% |
| 2026-06-25 | 25.14 | 25.14 | 25.11 | 25.12 | +0.080% | 841,939 | -7.404% |
| 2026-06-24 | 25.12 | 25.13 | 25.09 | 25.10 | +0.120% | 1,172,325 | -7.331% |
| 2026-06-23 | 25.08 | 25.09 | 25.06 | 25.07 | -0.040% | 926,197 | -7.220% |
| 2026-06-22 | 25.09 | 25.10 | 25.05 | 25.08 | +0.040% | 596,708 | -7.257% |
| 2026-06-18 | 25.06 | 25.10 | 25.05 | 25.07 | +0.240% | 1,112,108 | -7.220% |
| 2026-06-17 | 25.06 | 25.13 | 25.00 | 25.01 | -0.160% | 902,880 | -6.997% |
| 2026-06-16 | 25.06 | 25.09 | 25.04 | 25.05 | +0.040% | 903,958 | -7.146% |
| 2026-06-15 | 25.06 | 25.09 | 25.03 | 25.04 | +0.080% | 921,106 | -7.109% |
| 2026-06-12 | 25.05 | 25.05 | 24.96 | 25.02 | -0.080% | 618,392 | -7.034% |
| 2026-06-11 | 25.02 | 25.05 | 24.98 | 25.04 | +0.120% | 1,462,910 | -7.109% |
| 2026-06-10 | 25.06 | 25.06 | 24.98 | 25.01 | -0.160% | 582,237 | -6.997% |
| 2026-06-09 | 25.06 | 25.07 | 25.03 | 25.05 | +0.080% | 594,963 | -7.146% |
| 2026-06-08 | 25.05 | 25.05 | 25.00 | 25.03 | 0.000% | 698,421 | -7.072% |
| 2026-06-05 | 25.00 | 25.03 | 24.98 | 25.03 | -0.080% | 676,323 | -7.072% |
| 2026-06-04 | 25.05 | 25.07 | 25.03 | 25.05 | +0.080% | 1,255,366 | -7.146% |
| 2026-06-03 | 25.03 | 25.05 | 25.00 | 25.03 | -0.040% | 1,306,079 | -7.072% |
| 2026-06-02 | 25.03 | 25.07 | 25.00 | 25.04 | +0.160% | 945,159 | -7.109% |
| 2026-06-01 | 24.94 | 25.01 | 24.92 | 25.00 | -0.279% | 986,151 | -6.960% |
| 2026-05-29 | 25.06 | 25.08 | 25.03 | 25.07 | +0.200% | 598,587 | -7.220% |
| 2026-05-28 | 24.97 | 25.02 | 24.95 | 25.02 | +0.200% | 829,040 | -7.034% |
| 2026-05-27 | 24.94 | 24.97 | 24.91 | 24.97 | +0.241% | 758,348 | -6.848% |
| 2026-05-26 | 24.89 | 24.91 | 24.84 | 24.91 | +0.444% | 1,058,920 | -6.624% |
| 2026-05-22 | 24.79 | 24.83 | 24.76 | 24.80 | +0.162% | 671,941 | -6.210% |
| 2026-05-21 | 24.73 | 24.76 | 24.70 | 24.76 | +0.081% | 690,081 | -6.058% |
| 2026-05-20 | 24.77 | 24.77 | 24.69 | 24.74 | +0.162% | 872,521 | -5.982% |
| 2026-05-19 | 24.78 | 24.79 | 24.66 | 24.70 | -0.323% | 804,126 | -5.830% |
| 2026-05-18 | 24.87 | 24.95 | 24.75 | 24.78 | +0.162% | 685,782 | -6.134% |
| 2026-05-15 | 24.78 | 24.86 | 24.70 | 24.74 | -0.563% | 694,826 | -5.982% |
| 2026-05-14 | 24.90 | 24.92 | 24.87 | 24.88 | -0.040% | 553,454 | -6.511% |
| 2026-05-13 | 24.93 | 24.93 | 24.87 | 24.89 | -0.040% | 503,506 | -6.549% |
| 2026-05-12 | 24.98 | 24.98 | 24.89 | 24.90 | -0.280% | 783,755 | -6.586% |
| 2026-05-11 | 24.97 | 24.98 | 24.95 | 24.97 | +0.040% | 526,635 | -6.848% |
| 2026-05-08 | 24.99 | 25.00 | 24.95 | 24.96 | 0.000% | 820,459 | -6.811% |
| 2026-05-07 | 24.96 | 24.96 | 24.94 | 24.96 | +0.120% | 499,903 | -6.811% |
| 2026-05-06 | 24.96 | 24.97 | 24.93 | 24.93 | +0.161% | 787,385 | -6.699% |
| 2026-05-05 | 24.90 | 24.90 | 24.87 | 24.89 | +0.040% | 752,185 | -6.549% |
| 2026-05-04 | 24.90 | 24.91 | 24.85 | 24.88 | -0.080% | 779,438 | -6.511% |
| 2026-05-01 | 24.92 | 24.92 | 24.88 | 24.90 | -0.320% | 934,302 | -6.586% |
| 2026-04-30 | 25.00 | 25.00 | 24.95 | 24.98 | +0.040% | 565,383 | -6.886% |
| 2026-04-29 | 25.07 | 25.07 | 24.94 | 24.97 | -0.200% | 580,816 | -6.848% |
| 2026-04-28 | 25.04 | 25.04 | 25.00 | 25.02 | -0.160% | 626,801 | -7.034% |
| 2026-04-27 | 25.06 | 25.07 | 25.02 | 25.06 | +0.040% | 912,056 | -7.183% |
| 2026-04-24 | 25.05 | 25.05 | 25.01 | 25.05 | +0.040% | 907,276 | -7.146% |
| 2026-04-23 | 25.05 | 25.05 | 25.00 | 25.04 | +0.040% | 724,345 | -7.109% |
| 2026-04-22 | 25.06 | 25.06 | 25.01 | 25.03 | +0.080% | 842,677 | -7.072% |
| 2026-04-21 | 25.03 | 25.04 | 25.00 | 25.01 | -0.080% | 662,901 | -6.997% |
| 2026-04-20 | 25.02 | 25.04 | 25.01 | 25.03 | +0.060% | 635,388 | -7.072% |
| 2026-04-17 | 24.98 | 25.05 | 24.93 | 25.02 | +0.261% | 716,789 | -7.016% |
| 2026-04-16 | 24.96 | 24.98 | 24.94 | 24.95 | 0.000% | 597,862 | -6.774% |
| 2026-04-15 | 24.98 | 24.99 | 24.93 | 24.95 | -0.120% | 497,394 | -6.774% |
| 2026-04-14 | 24.97 | 24.98 | 24.95 | 24.98 | +0.120% | 431,347 | -6.886% |
| 2026-04-13 | 24.93 | 24.98 | 24.93 | 24.95 | +0.080% | 496,250 | -6.774% |
| 2026-04-10 | 24.95 | 24.97 | 24.93 | 24.93 | -0.080% | 492,273 | -6.699% |
| 2026-04-09 | 24.92 | 24.97 | 24.90 | 24.95 | +0.120% | 836,353 | -6.774% |
| 2026-04-08 | 24.97 | 25.00 | 24.89 | 24.92 | +0.322% | 1,062,600 | -6.661% |
| 2026-04-07 | 24.79 | 24.84 | 24.78 | 24.84 | +0.202% | 779,277 | -6.361% |
| 2026-04-06 | 24.78 | 24.81 | 24.77 | 24.79 | -0.040% | 702,295 | -6.172% |
| 2026-04-02 | 24.76 | 24.80 | 24.73 | 24.80 | +0.243% | 753,446 | -6.210% |
| 2026-04-01 | 24.78 | 24.78 | 24.73 | 24.74 | -0.202% | 806,261 | -5.982% |
| 2026-03-31 | 24.74 | 24.80 | 24.74 | 24.79 | +0.283% | 794,506 | -6.172% |
| 2026-03-30 | 24.68 | 24.73 | 24.68 | 24.72 | +0.243% | 600,067 | -5.906% |
| 2026-03-27 | 24.68 | 24.68 | 24.57 | 24.66 | -0.041% | 700,150 | -5.677% |
| 2026-03-26 | 24.70 | 24.70 | 24.64 | 24.67 | -0.162% | 532,584 | -5.715% |
| 2026-03-25 | 24.69 | 24.72 | 24.66 | 24.71 | +0.284% | 589,089 | -5.868% |
| 2026-03-24 | 24.80 | 24.80 | 24.63 | 24.64 | -0.725% | 1,181,627 | -5.601% |
| 2026-03-23 | 24.82 | 24.85 | 24.79 | 24.82 | +0.283% | 709,161 | -6.285% |
| 2026-03-20 | 24.97 | 24.97 | 24.74 | 24.75 | -0.802% | 860,409 | -6.020% |
| 2026-03-19 | 24.99 | 24.99 | 24.92 | 24.95 | -0.160% | 504,593 | -6.774% |
| 2026-03-18 | 25.05 | 25.05 | 24.97 | 24.99 | -0.160% | 898,751 | -6.923% |
| 2026-03-17 | 25.05 | 25.07 | 25.03 | 25.03 | -0.080% | 550,241 | -7.072% |
| 2026-03-16 | 25.09 | 25.09 | 25.02 | 25.05 | +0.200% | 796,037 | -7.146% |
| 2026-03-13 | 24.96 | 25.02 | 24.96 | 25.00 | +0.200% | 816,739 | -6.960% |
| 2026-03-12 | 25.01 | 25.06 | 24.94 | 24.95 | -0.399% | 916,542 | -6.774% |
| 2026-03-11 | 25.11 | 25.13 | 25.04 | 25.05 | -0.279% | 698,367 | -7.146% |
| 2026-03-10 | 25.15 | 25.15 | 25.11 | 25.12 | -0.080% | 437,488 | -7.404% |
| 2026-03-09 | 25.14 | 25.16 | 25.10 | 25.14 | 0.000% | 675,880 | -7.478% |
| 2026-03-06 | 25.16 | 25.16 | 25.11 | 25.14 | -0.079% | 1,829,999 | -7.478% |
| 2026-03-05 | 25.14 | 25.18 | 25.13 | 25.16 | -0.040% | 487,414 | -7.552% |
| 2026-03-04 | 25.18 | 25.19 | 25.16 | 25.17 | -0.079% | 663,637 | -7.588% |
| 2026-03-03 | 25.23 | 25.23 | 25.16 | 25.19 | -0.474% | 787,825 | -7.662% |
| 2026-03-02 | 25.38 | 25.38 | 25.30 | 25.31 | -0.550% | 563,338 | -8.100% |
| 2026-02-27 | 25.46 | 25.46 | 25.43 | 25.45 | +0.039% | 627,283 | -8.605% |
| 2026-02-26 | 25.42 | 25.44 | 25.41 | 25.44 | +0.157% | 462,107 | -8.569% |
| 2026-02-25 | 25.39 | 25.41 | 25.38 | 25.40 | +0.039% | 637,389 | -8.425% |
| 2026-02-24 | 25.41 | 25.41 | 25.36 | 25.39 | +0.118% | 486,286 | -8.389% |
| 2026-02-23 | 25.36 | 25.36 | 25.34 | 25.36 | +0.039% | 451,948 | -8.281% |
| 2026-02-20 | 25.35 | 25.35 | 25.32 | 25.35 | +0.079% | 535,600 | -8.245% |
| 2026-02-19 | 25.31 | 25.33 | 25.30 | 25.33 | +0.079% | 494,263 | -8.172% |
| 2026-02-18 | 25.30 | 25.32 | 25.29 | 25.31 | -0.039% | 445,407 | -8.100% |
| 2026-02-17 | 25.30 | 25.32 | 25.29 | 25.32 | +0.158% | 671,299 | -8.136% |
| 2026-02-13 | 25.32 | 25.32 | 25.27 | 25.28 | +0.040% | 693,960 | -7.991% |
| 2026-02-12 | 25.25 | 25.27 | 25.22 | 25.27 | +0.238% | 641,933 | -7.954% |
| 2026-02-11 | 25.21 | 25.22 | 25.17 | 25.21 | 0.000% | 855,152 | -7.735% |
| 2026-02-10 | 25.24 | 25.24 | 25.21 | 25.21 | +0.119% | 619,106 | -7.735% |
| 2026-02-09 | 25.19 | 25.19 | 25.16 | 25.18 | +0.119% | 688,627 | -7.625% |
| 2026-02-06 | 25.16 | 25.17 | 25.14 | 25.15 | +0.040% | 745,419 | -7.515% |
| 2026-02-05 | 25.15 | 25.17 | 25.12 | 25.14 | +0.159% | 1,178,226 | -7.478% |
| 2026-02-04 | 25.09 | 25.12 | 25.08 | 25.10 | +0.080% | 553,730 | -7.331% |
| 2026-02-03 | 25.07 | 25.09 | 25.06 | 25.08 | +0.080% | 561,633 | -7.257% |
| 2026-02-02 | 25.08 | 25.08 | 25.04 | 25.06 | -0.199% | 399,345 | -7.183% |
| 2026-01-30 | 25.11 | 25.14 | 25.10 | 25.11 | +0.120% | 1,075,770 | -7.368% |
| 2026-01-29 | 25.08 | 25.10 | 25.07 | 25.08 | 0.000% | 925,664 | -7.257% |
| 2026-01-28 | 25.09 | 25.09 | 25.06 | 25.08 | +0.040% | 496,839 | -7.257% |
| 2026-01-27 | 25.09 | 25.09 | 25.04 | 25.07 | +0.080% | 574,282 | -7.220% |
| 2026-01-26 | 25.07 | 25.07 | 25.05 | 25.05 | +0.080% | 684,759 | -7.146% |
| 2026-01-23 | 25.04 | 25.05 | 25.02 | 25.03 | +0.080% | 1,214,458 | -7.072% |
| 2026-01-22 | 25.00 | 25.02 | 24.99 | 25.01 | 0.000% | 942,952 | -6.997% |
| 2026-01-21 | 24.98 | 25.01 | 24.96 | 25.01 | +0.120% | 1,979,161 | -6.997% |
| 2026-01-20 | 25.00 | 25.03 | 24.98 | 24.98 | -0.279% | 796,260 | -6.886% |
| 2026-01-16 | 25.07 | 25.08 | 25.05 | 25.05 | 0.000% | 549,341 | -7.146% |
| 2026-01-15 | 25.08 | 25.08 | 25.04 | 25.05 | 0.000% | 712,213 | -7.146% |
| 2026-01-14 | 25.05 | 25.05 | 25.02 | 25.05 | +0.120% | 731,944 | -7.146% |
| 2026-01-13 | 25.04 | 25.04 | 25.01 | 25.02 | +0.040% | 610,021 | -7.034% |
| 2026-01-12 | 25.01 | 25.04 | 25.00 | 25.01 | 0.000% | 646,667 | -6.997% |
| 2026-01-09 | 24.99 | 25.02 | 24.99 | 25.01 | +0.080% | 751,056 | -6.997% |
| 2026-01-08 | 24.99 | 25.01 | 24.98 | 24.99 | 0.000% | 573,546 | -6.923% |
| 2026-01-07 | 24.97 | 25.01 | 24.96 | 24.99 | +0.200% | 2,110,208 | -6.923% |
| 2026-01-06 | 24.92 | 24.95 | 24.91 | 24.94 | +0.120% | 720,575 | -6.736% |
| 2026-01-05 | 24.91 | 24.93 | 24.91 | 24.91 | +0.080% | 2,803,035 | -6.624% |
| 2026-01-02 | 24.86 | 24.91 | 24.86 | 24.89 | +0.080% | 964,418 | -6.549% |
| 2025-12-31 | 24.85 | 24.89 | 24.85 | 24.87 | +0.040% | 410,867 | -6.474% |
| 2025-12-30 | 24.86 | 24.87 | 24.85 | 24.86 | 0.000% | 758,459 | -6.436% |
| 2025-12-29 | 24.86 | 24.87 | 24.84 | 24.86 | +0.040% | 407,143 | -6.436% |
| 2025-12-26 | 24.84 | 24.85 | 24.82 | 24.85 | +0.060% | 491,258 | -6.398% |
| 2025-12-24 | 24.84 | 24.85 | 24.80 | 24.84 | +0.060% | 348,088 | -6.342% |
| 2025-12-23 | 24.81 | 24.84 | 24.81 | 24.82 | 0.000% | 664,292 | -6.285% |
| 2025-12-22 | 24.80 | 24.83 | 24.80 | 24.82 | 0.000% | 525,900 | -6.285% |
| 2025-12-19 | 24.83 | 24.83 | 24.78 | 24.82 | -0.321% | 518,870 | -6.285% |
| 2025-12-18 | 24.91 | 24.91 | 24.87 | 24.90 | +0.121% | 563,213 | -6.586% |
| 2025-12-17 | 24.85 | 24.88 | 24.85 | 24.87 | 0.000% | 471,333 | -6.474% |
| 2025-12-16 | 24.82 | 24.87 | 24.82 | 24.87 | +0.080% | 464,909 | -6.474% |
| 2025-12-15 | 24.86 | 24.86 | 24.82 | 24.85 | +0.121% | 463,813 | -6.398% |
| 2025-12-12 | 24.79 | 24.82 | 24.79 | 24.82 | 0.000% | 230,989 | -6.285% |
| 2025-12-11 | 24.85 | 24.86 | 24.80 | 24.82 | +0.040% | 467,853 | -6.285% |
| 2025-12-10 | 24.79 | 24.83 | 24.79 | 24.81 | -0.020% | 465,530 | -6.247% |
| 2025-12-09 | 24.84 | 24.84 | 24.80 | 24.82 | +0.020% | 555,532 | -6.266% |
| 2025-12-08 | 24.84 | 24.84 | 24.81 | 24.81 | -0.020% | 324,063 | -6.247% |
| 2025-12-05 | 24.82 | 24.85 | 24.81 | 24.82 | -0.121% | 580,981 | -6.266% |
| 2025-12-04 | 24.83 | 24.85 | 24.80 | 24.84 | -0.101% | 490,683 | -6.380% |
| 2025-12-03 | 24.84 | 24.87 | 24.82 | 24.87 | +0.040% | 903,967 | -6.474% |
| 2025-12-02 | 24.87 | 24.87 | 24.82 | 24.86 | +0.020% | 385,596 | -6.436% |
| 2025-12-01 | 24.86 | 24.86 | 24.83 | 24.86 | -0.461% | 432,817 | -6.417% |
| 2025-11-28 | 24.97 | 24.97 | 24.95 | 24.97 | 0.000% | 216,720 | -6.848% |
| 2025-11-26 | 24.93 | 24.97 | 24.92 | 24.97 | +0.160% | 411,720 | -6.848% |
| 2025-11-25 | 24.97 | 24.97 | 24.86 | 24.93 | -0.080% | 363,759 | -6.699% |
| 2025-11-24 | 24.95 | 24.95 | 24.92 | 24.95 | 0.000% | 298,383 | -6.774% |
| 2025-11-21 | 24.94 | 24.95 | 24.91 | 24.95 | +0.120% | 378,768 | -6.774% |
| 2025-11-20 | 24.94 | 24.94 | 24.89 | 24.92 | +0.040% | 379,819 | -6.661% |
| 2025-11-19 | 24.95 | 24.95 | 24.89 | 24.91 | -0.040% | 457,935 | -6.624% |
| 2025-11-18 | 24.95 | 24.95 | 24.90 | 24.92 | +0.080% | 403,064 | -6.661% |
| 2025-11-17 | 24.92 | 24.92 | 24.88 | 24.90 | +0.121% | 513,683 | -6.586% |
| 2025-11-14 | 24.92 | 24.93 | 24.75 | 24.87 | -0.120% | 423,875 | -6.474% |
| 2025-11-13 | 24.94 | 24.94 | 24.87 | 24.90 | -0.040% | 482,638 | -6.586% |
| 2025-11-12 | 24.95 | 24.95 | 24.90 | 24.91 | -0.200% | 352,383 | -6.624% |
| 2025-11-11 | 24.89 | 24.97 | 24.89 | 24.96 | +0.261% | 386,271 | -6.811% |
| 2025-11-10 | 24.91 | 24.91 | 24.87 | 24.89 | +0.101% | 405,467 | -6.568% |
| 2025-11-07 | 24.87 | 24.90 | 24.87 | 24.87 | -0.120% | 328,019 | -6.474% |
| 2025-11-06 | 24.87 | 24.90 | 24.86 | 24.90 | +0.322% | 356,376 | -6.586% |
| 2025-11-05 | 24.85 | 24.88 | 24.82 | 24.82 | -0.241% | 390,408 | -6.285% |
| 2025-11-04 | 24.85 | 24.90 | 24.85 | 24.88 | +0.121% | 1,860,621 | -6.511% |
| 2025-11-03 | 24.89 | 24.89 | 24.84 | 24.85 | -0.560% | 360,269 | -6.398% |
| 2025-10-31 | 24.98 | 24.99 | 24.96 | 24.99 | +0.120% | 432,992 | -6.923% |
| 2025-10-30 | 24.95 | 24.99 | 24.91 | 24.96 | -0.080% | 317,415 | -6.811% |
| 2025-10-29 | 25.02 | 25.02 | 24.96 | 24.98 | -0.240% | 384,261 | -6.886% |
| 2025-10-28 | 25.04 | 25.04 | 25.00 | 25.04 | +0.200% | 718,134 | -7.109% |
| 2025-10-27 | 25.01 | 25.01 | 24.98 | 24.99 | +0.040% | 486,756 | -6.923% |
| 2025-10-24 | 25.02 | 25.03 | 24.93 | 24.98 | -0.040% | 864,691 | -6.886% |
| 2025-10-23 | 24.99 | 24.99 | 24.96 | 24.99 | +0.040% | 206,304 | -6.923% |
| 2025-10-22 | 25.01 | 25.01 | 24.97 | 24.98 | +0.080% | 261,094 | -6.886% |
| 2025-10-21 | 24.97 | 24.98 | 24.95 | 24.96 | +0.040% | 533,921 | -6.811% |
| 2025-10-20 | 24.97 | 24.97 | 24.93 | 24.95 | +0.080% | 276,114 | -6.774% |
| 2025-10-17 | 24.94 | 24.95 | 24.90 | 24.93 | 0.000% | 331,244 | -6.699% |
| 2025-10-16 | 24.88 | 24.93 | 24.85 | 24.93 | +0.161% | 333,704 | -6.699% |
| 2025-10-15 | 24.88 | 24.89 | 24.83 | 24.89 | +0.363% | 242,679 | -6.549% |
| 2025-10-14 | 24.89 | 24.89 | 24.78 | 24.80 | -0.221% | 719,858 | -6.210% |
| 2025-10-13 | 24.79 | 24.87 | 24.77 | 24.86 | +0.546% | 265,129 | -6.417% |
| 2025-10-10 | 24.78 | 24.81 | 24.72 | 24.72 | +0.081% | 431,953 | -5.906% |
| 2025-10-09 | 24.76 | 24.76 | 24.70 | 24.70 | +0.041% | 407,379 | -5.830% |
| 2025-10-08 | 24.76 | 24.76 | 24.67 | 24.69 | 0.000% | 603,758 | -5.792% |
| 2025-10-07 | 24.74 | 24.74 | 24.66 | 24.69 | +0.081% | 414,903 | -5.792% |
| 2025-10-06 | 24.67 | 24.70 | 24.64 | 24.67 | 0.000% | 319,365 | -5.715% |
| 2025-10-03 | 24.73 | 24.73 | 24.63 | 24.67 | -0.121% | 259,957 | -5.715% |
| 2025-10-02 | 24.67 | 24.70 | 24.64 | 24.70 | -0.162% | 411,039 | -5.830% |
| 2025-10-01 | 24.73 | 24.74 | 24.65 | 24.74 | -0.121% | 268,811 | -5.982% |
| 2025-09-30 | 24.74 | 24.77 | 24.69 | 24.77 | +0.243% | 307,798 | -6.096% |
| 2025-09-29 | 24.73 | 24.74 | 24.65 | 24.71 | +0.122% | 262,395 | -5.868% |
| 2025-09-26 | 24.74 | 24.74 | 24.66 | 24.68 | -0.202% | 338,705 | -5.754% |
| 2025-09-25 | 24.75 | 24.75 | 24.66 | 24.73 | -0.081% | 307,627 | -5.944% |
| 2025-09-24 | 24.71 | 24.75 | 24.67 | 24.75 | 0.000% | 242,733 | -6.020% |
| 2025-09-23 | 24.81 | 24.81 | 24.70 | 24.75 | -0.081% | 281,821 | -6.020% |
| 2025-09-22 | 24.75 | 24.77 | 24.72 | 24.77 | -0.161% | 231,244 | -6.096% |
| 2025-09-19 | 24.81 | 24.81 | 24.71 | 24.81 | 0.000% | 304,814 | -6.247% |
| 2025-09-18 | 24.72 | 24.81 | 24.71 | 24.81 | +0.040% | 277,496 | -6.247% |
| 2025-09-17 | 24.77 | 24.85 | 24.72 | 24.80 | +0.121% | 339,655 | -6.210% |
| 2025-09-16 | 24.74 | 24.78 | 24.70 | 24.77 | +0.081% | 324,103 | -6.096% |
| 2025-09-15 | 24.75 | 24.75 | 24.69 | 24.75 | +0.406% | 222,629 | -6.020% |
| 2025-09-12 | 24.62 | 24.71 | 24.62 | 24.65 | -0.202% | 150,218 | -5.639% |
| 2025-09-11 | 24.66 | 24.70 | 24.60 | 24.70 | +0.325% | 534,268 | -5.830% |
| 2025-09-10 | 24.54 | 24.62 | 24.53 | 24.62 | +0.326% | 359,477 | -5.524% |
| 2025-09-09 | 24.51 | 24.55 | 24.44 | 24.54 | -0.041% | 719,991 | -5.216% |
| 2025-09-08 | 24.41 | 24.55 | 24.31 | 24.55 | +0.739% | 649,783 | -5.255% |
| 2025-09-05 | 24.27 | 24.37 | 24.26 | 24.37 | +0.732% | 402,576 | -4.555% |
| 2025-09-04 | 24.18 | 24.21 | 24.15 | 24.19 | +0.220% | 249,914 | -3.856% |
| 2025-09-03 | 24.10 | 24.14 | 24.08 | 24.14 | +0.249% | 251,215 | -3.645% |
| 2025-09-02 | 24.12 | 24.12 | 24.05 | 24.08 | -0.290% | 595,203 | -3.405% |
| 2025-08-29 | 24.17 | 24.20 | 24.15 | 24.15 | -0.041% | 347,771 | -3.685% |
| 2025-08-28 | 24.15 | 24.19 | 24.15 | 24.16 | +0.041% | 296,798 | -3.725% |
| 2025-08-27 | 24.17 | 24.18 | 24.13 | 24.15 | -0.041% | 234,591 | -3.685% |
| 2025-08-26 | 24.14 | 24.18 | 24.14 | 24.16 | +0.083% | 349,127 | -3.725% |
| 2025-08-25 | 24.18 | 24.18 | 24.12 | 24.14 | +0.083% | 322,547 | -3.645% |
| 2025-08-22 | 24.11 | 24.18 | 24.09 | 24.12 | +0.166% | 402,725 | -3.566% |
| 2025-08-21 | 24.12 | 24.12 | 24.08 | 24.08 | -0.124% | 278,956 | -3.405% |
| 2025-08-20 | 24.13 | 24.14 | 24.10 | 24.11 | -0.083% | 206,667 | -3.526% |
| 2025-08-19 | 24.14 | 24.14 | 24.10 | 24.13 | 0.000% | 257,586 | -3.605% |
| 2025-08-18 | 24.12 | 24.15 | 24.10 | 24.13 | +0.124% | 315,100 | -3.605% |
| 2025-08-15 | 24.15 | 24.15 | 24.10 | 24.10 | 0.000% | 199,059 | -3.485% |
| 2025-08-14 | 24.17 | 24.17 | 24.10 | 24.10 | -0.248% | 275,467 | -3.485% |
| 2025-08-13 | 24.17 | 24.17 | 24.15 | 24.16 | -0.041% | 371,852 | -3.725% |
| 2025-08-12 | 24.12 | 24.17 | 24.12 | 24.17 | +0.083% | 287,935 | -3.765% |
| 2025-08-11 | 24.14 | 24.15 | 24.11 | 24.15 | +0.124% | 246,540 | -3.685% |
| 2025-08-08 | 24.10 | 24.12 | 24.09 | 24.12 | -0.083% | 310,751 | -3.566% |
| 2025-08-07 | 24.14 | 24.14 | 24.11 | 24.14 | +0.041% | 358,427 | -3.645% |
| 2025-08-06 | 24.11 | 24.15 | 24.06 | 24.13 | +0.041% | 843,950 | -3.605% |
| 2025-08-05 | 24.12 | 24.14 | 24.11 | 24.12 | +0.041% | 294,910 | -3.566% |
| 2025-08-04 | 24.11 | 24.14 | 24.09 | 24.11 | 0.000% | 245,318 | -3.526% |
| 2025-08-01 | 24.08 | 24.11 | 24.07 | 24.11 | +0.416% | 281,304 | -3.526% |
| 2025-07-31 | 24.06 | 24.07 | 24.01 | 24.01 | 0.000% | 214,733 | -3.124% |
| 2025-07-30 | 24.03 | 24.10 | 24.00 | 24.01 | -0.249% | 382,278 | -3.124% |
| 2025-07-29 | 24.02 | 24.08 | 24.02 | 24.07 | +0.375% | 193,837 | -3.365% |
| 2025-07-28 | 23.99 | 24.02 | 23.98 | 23.98 | -0.121% | 306,036 | -3.003% |
| 2025-07-25 | 23.99 | 24.02 | 23.98 | 24.01 | +0.038% | 629,122 | -3.120% |
| 2025-07-24 | 23.99 | 24.02 | 23.96 | 24.00 | +0.083% | 388,559 | -3.083% |
| 2025-07-23 | 24.02 | 24.02 | 23.97 | 23.98 | -0.167% | 210,751 | -3.003% |
| 2025-07-22 | 24.02 | 24.04 | 24.00 | 24.02 | +0.113% | 454,276 | -3.164% |
| 2025-07-21 | 23.98 | 24.04 | 23.96 | 23.99 | +0.159% | 257,728 | -3.055% |
| 2025-07-18 | 23.96 | 23.98 | 23.94 | 23.95 | -0.188% | 261,189 | -2.901% |
| 2025-07-17 | 24.04 | 24.05 | 23.95 | 24.00 | -0.166% | 336,236 | -3.083% |
| 2025-07-16 | 24.10 | 24.10 | 24.02 | 24.04 | -0.166% | 264,174 | -3.245% |
| 2025-07-15 | 24.14 | 24.14 | 24.07 | 24.08 | -0.207% | 253,826 | -3.405% |
| 2025-07-14 | 24.12 | 24.14 | 24.09 | 24.13 | -0.083% | 173,566 | -3.605% |
| 2025-07-11 | 24.14 | 24.17 | 24.12 | 24.15 | -0.165% | 166,959 | -3.685% |
| 2025-07-10 | 24.17 | 24.20 | 24.16 | 24.19 | -0.165% | 191,963 | -3.845% |
| 2025-07-09 | 24.18 | 24.23 | 24.17 | 24.23 | +0.331% | 149,677 | -4.003% |
| 2025-07-08 | 24.16 | 24.18 | 24.14 | 24.15 | -0.083% | 204,867 | -3.685% |
| 2025-07-07 | 24.19 | 24.19 | 24.15 | 24.17 | -0.041% | 259,284 | -3.765% |
| 2025-07-03 | 24.16 | 24.19 | 24.14 | 24.18 | -0.041% | 110,092 | -3.805% |
| 2025-07-02 | 24.15 | 24.20 | 24.14 | 24.19 | -0.041% | 423,389 | -3.845% |
| 2025-07-01 | 24.22 | 24.22 | 24.18 | 24.20 | -0.247% | 185,556 | -3.884% |
| 2025-06-30 | 24.23 | 24.29 | 24.21 | 24.26 | +0.207% | 160,506 | -4.122% |
| 2025-06-27 | 24.17 | 24.24 | 24.14 | 24.21 | +0.041% | 156,864 | -3.924% |
| 2025-06-26 | 24.19 | 24.22 | 24.16 | 24.20 | +0.041% | 141,068 | -3.884% |
| 2025-06-25 | 24.15 | 24.19 | 24.12 | 24.19 | +0.124% | 184,816 | -3.845% |
| 2025-06-24 | 24.16 | 24.21 | 24.14 | 24.16 | -0.041% | 441,806 | -3.725% |
| 2025-06-23 | 24.18 | 24.20 | 24.13 | 24.17 | +0.083% | 136,713 | -3.765% |
| 2025-06-20 | 24.13 | 24.16 | 24.12 | 24.15 | +0.207% | 145,724 | -3.685% |
| 2025-06-18 | 24.16 | 24.20 | 24.10 | 24.10 | -0.112% | 109,018 | -3.485% |
| 2025-06-17 | 24.14 | 24.27 | 24.10 | 24.13 | +0.237% | 152,120 | -3.593% |
| 2025-06-16 | 24.09 | 24.14 | 24.06 | 24.07 | -0.290% | 116,756 | -3.365% |
| 2025-06-13 | 24.14 | 24.14 | 24.06 | 24.14 | +0.041% | 137,703 | -3.645% |
| 2025-06-12 | 24.13 | 24.19 | 24.06 | 24.13 | +0.291% | 269,830 | -3.605% |
| 2025-06-11 | 24.07 | 24.11 | 23.99 | 24.06 | -0.249% | 272,117 | -3.325% |
| 2025-06-10 | 24.15 | 24.15 | 24.03 | 24.12 | +0.083% | 251,191 | -3.566% |
| 2025-06-09 | 24.06 | 24.10 | 23.98 | 24.10 | +0.668% | 162,084 | -3.485% |
| 2025-06-06 | 24.02 | 24.07 | 23.94 | 23.94 | -0.581% | 197,380 | -2.840% |
| 2025-06-05 | 24.08 | 24.11 | 24.03 | 24.08 | +0.042% | 203,890 | -3.405% |
| 2025-06-04 | 24.04 | 24.13 | 24.00 | 24.07 | +0.125% | 325,863 | -3.365% |
| 2025-06-03 | 24.04 | 24.04 | 23.94 | 24.04 | 0.000% | 298,598 | -3.245% |
| 2025-06-02 | 24.07 | 24.07 | 23.95 | 24.04 | -0.497% | 434,575 | -3.245% |
| 2025-05-30 | 24.18 | 24.19 | 24.11 | 24.16 | -0.041% | 260,686 | -3.725% |
| 2025-05-29 | 24.17 | 24.20 | 24.11 | 24.17 | -0.248% | 365,362 | -3.765% |
| 2025-05-28 | 24.20 | 24.23 | 24.08 | 24.23 | +0.083% | 195,831 | -4.003% |
| 2025-05-27 | 24.10 | 24.21 | 24.04 | 24.21 | +0.540% | 128,167 | -3.924% |
| 2025-05-23 | 24.07 | 24.08 | 24.00 | 24.08 | 0.000% | 156,999 | -3.405% |
| 2025-05-22 | 24.04 | 24.08 | 23.93 | 24.08 | -0.124% | 174,146 | -3.405% |
| 2025-05-21 | 24.18 | 24.18 | 24.01 | 24.11 | -0.289% | 225,500 | -3.526% |
| 2025-05-20 | 24.11 | 24.20 | 24.07 | 24.18 | +0.332% | 393,041 | -3.805% |
| 2025-05-19 | 24.02 | 24.18 | 24.02 | 24.10 | -0.413% | 300,840 | -3.485% |
| 2025-05-16 | 24.23 | 24.23 | 24.13 | 24.20 | -0.041% | 130,957 | -3.884% |
| 2025-05-15 | 24.21 | 24.23 | 24.05 | 24.21 | +0.456% | 327,432 | -3.924% |
| 2025-05-14 | 24.19 | 24.19 | 24.05 | 24.10 | -0.290% | 436,801 | -3.485% |
| 2025-05-13 | 24.17 | 24.17 | 24.09 | 24.17 | +0.207% | 221,383 | -3.765% |
| 2025-05-12 | 24.11 | 24.14 | 24.06 | 24.12 | -0.289% | 241,234 | -3.566% |
| 2025-05-09 | 24.17 | 24.20 | 24.09 | 24.19 | +0.124% | 370,737 | -3.845% |
| 2025-05-08 | 24.20 | 24.20 | 24.10 | 24.16 | -0.041% | 185,726 | -3.725% |
| 2025-05-07 | 24.16 | 24.20 | 24.07 | 24.17 | +0.124% | 131,251 | -3.765% |
| 2025-05-06 | 24.11 | 24.14 | 24.02 | 24.14 | +0.166% | 164,905 | -3.645% |
| 2025-05-05 | 24.06 | 24.14 | 24.01 | 24.10 | +0.042% | 224,620 | -3.485% |
| 2025-05-02 | 24.14 | 24.14 | 24.06 | 24.09 | -0.290% | 263,440 | -3.445% |
| 2025-05-01 | 24.21 | 24.21 | 24.09 | 24.16 | -0.453% | 1,679,167 | -3.725% |
| 2025-04-30 | 24.17 | 24.27 | 24.15 | 24.27 | +0.414% | 230,871 | -4.162% |
| 2025-04-29 | 24.15 | 24.17 | 24.07 | 24.17 | +0.083% | 168,630 | -3.765% |
| 2025-04-28 | 24.15 | 24.17 | 24.03 | 24.15 | +0.124% | 266,112 | -3.685% |
| 2025-04-25 | 24.08 | 24.12 | 24.00 | 24.12 | +0.208% | 118,426 | -3.566% |
| 2025-04-24 | 23.95 | 24.07 | 23.88 | 24.07 | +0.543% | 210,123 | -3.365% |
| 2025-04-23 | 24.00 | 24.07 | 23.78 | 23.94 | +0.673% | 218,146 | -2.840% |
| 2025-04-22 | 23.88 | 23.88 | 23.65 | 23.78 | -0.042% | 235,198 | -2.187% |
| 2025-04-21 | 24.00 | 24.00 | 23.69 | 23.79 | -0.419% | 362,969 | -2.228% |
| 2025-04-17 | 24.01 | 24.03 | 23.85 | 23.89 | +0.126% | 309,261 | -2.637% |
| 2025-04-16 | 23.89 | 24.00 | 23.86 | 23.86 | 0.000% | 321,950 | -2.515% |
| 2025-04-15 | 23.86 | 23.95 | 23.85 | 23.86 | 0.000% | 321,295 | -2.515% |