INCM
Franklin Income Focus ETF
stockNYSEETF
Market OpenOct 5, 2026 11:58:58 AM EDT
28.45USD-0.210%(-0.06)230,124
28.45Bid28.46Ask0.01SpreadINCM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.68 | 28.68 | 28.42 | 28.45 | -0.210% | 230,124 | 0.000% |
| 2026-10-02 | 28.55 | 28.58 | 28.41 | 28.51 | +0.035% | 614,619 | -0.210% |
| 2026-10-01 | 28.49 | 28.52 | 28.29 | 28.50 | +0.141% | 376,359 | -0.175% |
| 2026-09-30 | 28.71 | 28.78 | 28.40 | 28.46 | -0.663% | 450,569 | -0.035% |
| 2026-09-29 | 28.65 | 28.66 | 28.54 | 28.65 | -0.174% | 467,846 | -0.698% |
| 2026-09-28 | 28.80 | 28.80 | 28.59 | 28.70 | -0.451% | 724,231 | -0.871% |
| 2026-09-25 | 28.71 | 28.83 | 28.71 | 28.83 | +0.209% | 443,935 | -1.318% |
| 2026-09-24 | 28.93 | 28.93 | 28.73 | 28.77 | -0.622% | 456,777 | -1.112% |
| 2026-09-23 | 29.02 | 29.04 | 28.86 | 28.95 | -0.618% | 410,163 | -1.727% |
| 2026-09-22 | 29.12 | 29.14 | 29.04 | 29.13 | +0.034% | 358,937 | -2.334% |
| 2026-09-21 | 29.07 | 29.13 | 29.02 | 29.12 | +0.206% | 395,353 | -2.301% |
| 2026-09-18 | 29.16 | 29.16 | 28.99 | 29.06 | -0.582% | 403,530 | -2.099% |
| 2026-09-17 | 29.11 | 29.23 | 29.07 | 29.23 | +0.689% | 350,693 | -2.668% |
| 2026-09-16 | 29.19 | 29.20 | 28.95 | 29.03 | -0.514% | 548,659 | -1.998% |
| 2026-09-15 | 29.23 | 29.23 | 29.11 | 29.18 | -0.205% | 317,720 | -2.502% |
| 2026-09-14 | 29.17 | 29.29 | 29.17 | 29.24 | +0.034% | 335,988 | -2.702% |
| 2026-09-11 | 29.27 | 29.27 | 29.20 | 29.23 | +0.137% | 380,181 | -2.668% |
| 2026-09-10 | 29.34 | 29.34 | 29.14 | 29.19 | -0.477% | 391,194 | -2.535% |
| 2026-09-09 | 29.45 | 29.51 | 29.29 | 29.33 | -0.238% | 513,918 | -3.000% |
| 2026-09-08 | 29.50 | 29.50 | 29.36 | 29.40 | -0.170% | 281,972 | -3.231% |
| 2026-09-04 | 29.46 | 29.47 | 29.39 | 29.45 | -0.203% | 392,190 | -3.396% |
| 2026-09-03 | 29.49 | 29.54 | 29.43 | 29.51 | +0.272% | 519,976 | -3.592% |
| 2026-09-02 | 29.38 | 29.43 | 29.30 | 29.43 | +0.307% | 464,779 | -3.330% |
| 2026-09-01 | 29.44 | 29.50 | 29.27 | 29.34 | -0.340% | 332,422 | -3.033% |
| 2026-08-31 | 29.45 | 29.45 | 29.35 | 29.44 | -0.305% | 348,827 | -3.363% |
| 2026-08-28 | 29.62 | 29.69 | 29.49 | 29.53 | -0.304% | 405,190 | -3.657% |
| 2026-08-27 | 29.56 | 29.63 | 29.55 | 29.62 | 0.000% | 398,953 | -3.950% |
| 2026-08-26 | 29.54 | 29.62 | 29.51 | 29.62 | -0.135% | 327,810 | -3.950% |
| 2026-08-25 | 29.62 | 29.66 | 29.54 | 29.66 | +0.067% | 340,955 | -4.080% |
| 2026-08-24 | 29.65 | 29.95 | 29.56 | 29.64 | +0.203% | 587,175 | -4.015% |
| 2026-08-21 | 29.65 | 29.65 | 29.53 | 29.58 | 0.000% | 316,552 | -3.820% |
| 2026-08-20 | 29.70 | 29.70 | 29.57 | 29.58 | -0.404% | 357,907 | -3.820% |
| 2026-08-19 | 29.68 | 29.74 | 29.64 | 29.70 | +0.474% | 376,281 | -4.209% |
| 2026-08-18 | 29.53 | 29.60 | 29.53 | 29.56 | +0.034% | 279,763 | -3.755% |
| 2026-08-17 | 29.63 | 29.75 | 29.53 | 29.55 | -0.270% | 348,522 | -3.723% |
| 2026-08-14 | 29.72 | 29.72 | 29.62 | 29.63 | -0.101% | 373,106 | -3.982% |
| 2026-08-13 | 29.59 | 29.69 | 29.53 | 29.66 | +0.440% | 355,451 | -4.080% |
| 2026-08-12 | 29.53 | 29.55 | 29.48 | 29.53 | +0.102% | 471,416 | -3.657% |
| 2026-08-11 | 29.50 | 29.53 | 29.47 | 29.50 | +0.102% | 307,656 | -3.559% |
| 2026-08-10 | 29.42 | 29.49 | 29.40 | 29.47 | 0.000% | 248,143 | -3.461% |
| 2026-08-07 | 29.35 | 29.48 | 29.32 | 29.47 | +0.409% | 399,207 | -3.461% |
| 2026-08-06 | 29.48 | 29.48 | 29.27 | 29.35 | -0.102% | 449,411 | -3.066% |
| 2026-08-05 | 29.50 | 29.50 | 29.34 | 29.38 | -0.238% | 527,666 | -3.165% |
| 2026-08-04 | 29.30 | 29.46 | 29.25 | 29.45 | +0.649% | 482,173 | -3.396% |
| 2026-08-03 | 29.26 | 29.26 | 29.17 | 29.26 | +0.412% | 375,568 | -2.768% |
| 2026-07-31 | 29.02 | 29.14 | 28.96 | 29.14 | -0.274% | 403,499 | -2.368% |
| 2026-07-30 | 29.17 | 29.22 | 29.08 | 29.22 | +0.378% | 560,667 | -2.635% |
| 2026-07-29 | 29.18 | 29.30 | 29.11 | 29.11 | -0.445% | 313,274 | -2.267% |
| 2026-07-28 | 29.20 | 29.29 | 29.17 | 29.24 | +0.516% | 400,678 | -2.702% |
| 2026-07-27 | 29.11 | 29.18 | 29.01 | 29.09 | +0.103% | 291,282 | -2.200% |
| 2026-07-24 | 29.00 | 29.07 | 28.98 | 29.06 | +0.415% | 318,442 | -2.099% |
| 2026-07-23 | 28.98 | 28.98 | 28.81 | 28.94 | -0.447% | 459,134 | -1.693% |
| 2026-07-22 | 29.10 | 29.16 | 29.02 | 29.07 | +0.207% | 498,196 | -2.133% |
| 2026-07-21 | 29.04 | 29.05 | 28.93 | 29.01 | +0.034% | 408,461 | -1.930% |
| 2026-07-20 | 29.16 | 29.16 | 28.99 | 29.00 | -0.275% | 654,973 | -1.897% |
| 2026-07-17 | 29.12 | 29.27 | 29.05 | 29.08 | -0.172% | 495,924 | -2.166% |
| 2026-07-16 | 29.04 | 29.16 | 29.02 | 29.13 | +0.344% | 277,360 | -2.334% |
| 2026-07-15 | 29.07 | 29.08 | 29.00 | 29.03 | +0.034% | 546,376 | -1.998% |
| 2026-07-14 | 29.07 | 29.11 | 29.02 | 29.02 | -0.138% | 347,736 | -1.964% |
| 2026-07-13 | 29.11 | 29.15 | 29.04 | 29.06 | -0.206% | 359,207 | -2.099% |
| 2026-07-10 | 29.13 | 29.25 | 29.02 | 29.12 | +0.034% | 301,382 | -2.301% |
| 2026-07-09 | 29.00 | 29.15 | 28.98 | 29.11 | +0.276% | 365,078 | -2.267% |
| 2026-07-08 | 29.22 | 29.22 | 29.02 | 29.03 | -0.684% | 479,281 | -1.998% |
| 2026-07-07 | 29.22 | 29.31 | 29.20 | 29.23 | +0.034% | 407,241 | -2.668% |
| 2026-07-06 | 29.31 | 29.31 | 29.10 | 29.22 | +0.240% | 579,464 | -2.635% |
| 2026-07-02 | 29.05 | 29.16 | 29.04 | 29.15 | +0.587% | 268,484 | -2.401% |
| 2026-07-01 | 28.86 | 29.03 | 28.83 | 28.98 | +0.433% | 439,528 | -1.829% |
| 2026-06-30 | 29.05 | 29.10 | 28.85 | 28.86 | -0.910% | 435,569 | -1.404% |
| 2026-06-29 | 29.21 | 29.21 | 29.04 | 29.12 | -0.069% | 402,130 | -2.301% |
| 2026-06-26 | 29.11 | 29.19 | 29.05 | 29.14 | +0.103% | 290,214 | -2.368% |
| 2026-06-25 | 29.11 | 29.21 | 29.09 | 29.11 | -0.103% | 313,434 | -2.267% |
| 2026-06-24 | 29.18 | 29.18 | 29.09 | 29.14 | +0.034% | 311,859 | -2.368% |
| 2026-06-23 | 28.99 | 29.15 | 28.92 | 29.13 | +0.448% | 359,602 | -2.334% |
| 2026-06-22 | 29.20 | 29.20 | 29.00 | 29.00 | -0.685% | 422,229 | -1.897% |
| 2026-06-18 | 29.14 | 29.20 | 29.09 | 29.20 | +0.551% | 315,416 | -2.568% |
| 2026-06-17 | 29.42 | 29.44 | 29.00 | 29.04 | -1.224% | 438,590 | -2.032% |
| 2026-06-16 | 29.40 | 29.45 | 29.36 | 29.40 | +0.068% | 256,189 | -3.231% |
| 2026-06-15 | 29.42 | 29.50 | 29.36 | 29.38 | +0.102% | 420,128 | -3.165% |
| 2026-06-12 | 29.39 | 29.39 | 29.22 | 29.35 | +0.102% | 442,115 | -3.066% |
| 2026-06-11 | 29.16 | 29.35 | 29.09 | 29.32 | +0.860% | 411,317 | -2.967% |
| 2026-06-10 | 29.26 | 29.26 | 29.07 | 29.07 | -0.343% | 403,997 | -2.133% |
| 2026-06-09 | 29.11 | 29.19 | 29.00 | 29.17 | +0.379% | 289,617 | -2.468% |
| 2026-06-08 | 29.19 | 29.22 | 29.05 | 29.06 | +0.103% | 332,476 | -2.099% |
| 2026-06-05 | 29.21 | 29.28 | 29.01 | 29.03 | -1.090% | 437,288 | -1.998% |
| 2026-06-04 | 29.27 | 29.35 | 29.25 | 29.35 | +0.583% | 753,768 | -3.066% |
| 2026-06-03 | 29.43 | 29.43 | 29.17 | 29.18 | -0.477% | 384,868 | -2.502% |
| 2026-06-02 | 29.20 | 29.35 | 29.17 | 29.32 | 0.000% | 444,033 | -2.967% |
| 2026-06-01 | 29.25 | 29.33 | 29.24 | 29.32 | -0.272% | 419,220 | -2.967% |
| 2026-05-29 | 29.38 | 29.41 | 29.32 | 29.40 | -0.102% | 392,705 | -3.231% |
| 2026-05-28 | 29.40 | 29.48 | 29.38 | 29.43 | +0.204% | 330,743 | -3.330% |
| 2026-05-27 | 29.43 | 29.43 | 29.32 | 29.37 | +0.102% | 568,908 | -3.132% |
| 2026-05-26 | 29.48 | 29.48 | 29.30 | 29.34 | -0.136% | 276,741 | -3.033% |
| 2026-05-22 | 29.30 | 29.42 | 29.29 | 29.38 | +0.342% | 347,870 | -3.165% |
| 2026-05-21 | 29.20 | 29.29 | 29.09 | 29.28 | +0.137% | 370,435 | -2.835% |
| 2026-05-20 | 29.10 | 29.24 | 29.07 | 29.24 | +0.550% | 318,368 | -2.702% |
| 2026-05-19 | 29.02 | 29.14 | 29.02 | 29.08 | -0.309% | 398,912 | -2.166% |
| 2026-05-18 | 29.05 | 29.19 | 29.02 | 29.17 | +0.413% | 318,871 | -2.468% |
| 2026-05-15 | 29.15 | 29.15 | 29.05 | 29.05 | -0.514% | 365,787 | -2.065% |
| 2026-05-14 | 29.18 | 29.24 | 29.16 | 29.20 | +0.240% | 348,783 | -2.568% |
| 2026-05-13 | 29.10 | 29.21 | 29.05 | 29.13 | -0.308% | 418,477 | -2.334% |
| 2026-05-12 | 29.14 | 29.24 | 29.05 | 29.22 | +0.309% | 325,695 | -2.635% |
| 2026-05-11 | 29.10 | 29.25 | 29.01 | 29.13 | -0.342% | 418,704 | -2.334% |
| 2026-05-08 | 29.29 | 29.29 | 29.20 | 29.23 | +0.068% | 320,620 | -2.668% |
| 2026-05-07 | 29.39 | 29.39 | 29.15 | 29.21 | -0.511% | 349,788 | -2.602% |
| 2026-05-06 | 29.33 | 29.36 | 29.28 | 29.36 | +0.136% | 333,319 | -3.099% |
| 2026-05-05 | 29.31 | 29.32 | 29.17 | 29.32 | +0.721% | 470,437 | -2.967% |
| 2026-05-04 | 29.34 | 29.34 | 29.11 | 29.11 | -0.648% | 493,383 | -2.267% |
| 2026-05-01 | 29.34 | 29.40 | 29.29 | 29.30 | 0.000% | 304,726 | -2.901% |
| 2026-04-30 | 29.15 | 29.32 | 29.10 | 29.30 | +0.274% | 337,396 | -2.901% |
| 2026-04-29 | 29.28 | 29.28 | 29.18 | 29.22 | -0.205% | 299,583 | -2.635% |
| 2026-04-28 | 29.30 | 29.31 | 29.24 | 29.28 | 0.000% | 284,262 | -2.835% |
| 2026-04-27 | 29.17 | 29.32 | 29.17 | 29.28 | -0.068% | 277,074 | -2.835% |
| 2026-04-24 | 29.35 | 29.35 | 29.22 | 29.30 | -0.034% | 259,415 | -2.901% |
| 2026-04-23 | 29.31 | 29.41 | 29.17 | 29.31 | +0.068% | 352,802 | -2.934% |
| 2026-04-22 | 29.29 | 29.34 | 29.25 | 29.29 | +0.240% | 428,381 | -2.868% |
| 2026-04-21 | 29.29 | 29.35 | 29.20 | 29.22 | -0.341% | 227,259 | -2.635% |
| 2026-04-20 | 29.35 | 29.37 | 29.27 | 29.32 | -0.034% | 238,253 | -2.967% |
| 2026-04-17 | 29.35 | 29.40 | 29.21 | 29.33 | +0.239% | 416,588 | -3.000% |
| 2026-04-16 | 29.20 | 29.26 | 29.16 | 29.26 | +0.309% | 233,078 | -2.768% |
| 2026-04-15 | 29.13 | 29.21 | 29.08 | 29.17 | +0.034% | 266,262 | -2.468% |
| 2026-04-14 | 29.05 | 29.18 | 29.01 | 29.16 | +0.206% | 317,432 | -2.435% |
| 2026-04-13 | 28.93 | 29.10 | 28.89 | 29.10 | +0.518% | 294,879 | -2.234% |
| 2026-04-10 | 29.04 | 29.04 | 28.95 | 28.95 | -0.413% | 219,151 | -1.727% |
| 2026-04-09 | 28.98 | 29.10 | 28.97 | 29.07 | +0.172% | 303,036 | -2.133% |
| 2026-04-08 | 29.00 | 29.02 | 28.89 | 29.02 | +0.729% | 234,781 | -1.964% |
| 2026-04-07 | 28.86 | 28.86 | 28.69 | 28.81 | -0.069% | 282,830 | -1.250% |
| 2026-04-06 | 28.74 | 28.86 | 28.61 | 28.83 | +0.139% | 425,107 | -1.318% |
| 2026-04-02 | 28.67 | 28.84 | 28.63 | 28.79 | +0.279% | 414,807 | -1.181% |
| 2026-04-01 | 28.72 | 28.78 | 28.67 | 28.71 | -0.139% | 199,133 | -0.906% |
| 2026-03-31 | 28.65 | 28.76 | 28.57 | 28.75 | +0.209% | 522,399 | -1.043% |
| 2026-03-30 | 28.81 | 28.84 | 28.64 | 28.69 | +0.175% | 427,514 | -0.837% |
| 2026-03-27 | 28.73 | 28.73 | 28.57 | 28.64 | -0.417% | 231,873 | -0.663% |
| 2026-03-26 | 28.83 | 28.91 | 28.72 | 28.76 | -0.277% | 368,759 | -1.078% |
| 2026-03-25 | 28.88 | 28.88 | 28.75 | 28.84 | +0.453% | 302,523 | -1.352% |
| 2026-03-24 | 28.64 | 28.80 | 28.56 | 28.71 | 0.000% | 267,351 | -0.906% |
| 2026-03-23 | 28.40 | 28.78 | 28.40 | 28.71 | +0.666% | 299,028 | -0.906% |
| 2026-03-20 | 28.69 | 28.73 | 28.41 | 28.52 | -0.869% | 199,994 | -0.245% |
| 2026-03-19 | 28.72 | 28.83 | 28.64 | 28.77 | -0.035% | 204,609 | -1.112% |
| 2026-03-18 | 29.00 | 29.00 | 28.76 | 28.78 | -0.827% | 236,780 | -1.147% |
| 2026-03-17 | 29.03 | 29.10 | 28.98 | 29.02 | +0.207% | 309,203 | -1.964% |
| 2026-03-16 | 28.91 | 29.00 | 28.89 | 28.96 | +0.451% | 180,421 | -1.761% |
| 2026-03-13 | 28.94 | 28.97 | 28.80 | 28.83 | -0.104% | 218,800 | -1.318% |
| 2026-03-12 | 28.90 | 29.03 | 28.84 | 28.86 | -0.517% | 377,574 | -1.421% |
| 2026-03-11 | 29.05 | 29.16 | 28.92 | 29.01 | -0.069% | 331,435 | -1.930% |
| 2026-03-10 | 29.14 | 29.19 | 29.01 | 29.03 | -0.446% | 323,614 | -1.998% |
| 2026-03-09 | 28.88 | 29.17 | 28.84 | 29.16 | +0.172% | 393,789 | -2.435% |
| 2026-03-06 | 29.00 | 29.14 | 28.91 | 29.11 | -0.137% | 230,565 | -2.267% |
| 2026-03-05 | 29.13 | 29.22 | 29.05 | 29.15 | -0.410% | 347,882 | -2.401% |
| 2026-03-04 | 29.32 | 29.54 | 29.08 | 29.27 | +0.171% | 340,794 | -2.802% |
| 2026-03-03 | 29.34 | 29.34 | 28.96 | 29.22 | -0.646% | 388,749 | -2.635% |
| 2026-03-02 | 29.39 | 29.43 | 29.27 | 29.41 | -0.170% | 645,143 | -3.264% |
| 2026-02-27 | 29.23 | 29.46 | 29.23 | 29.46 | -0.136% | 358,642 | -3.428% |
| 2026-02-26 | 29.56 | 29.56 | 29.40 | 29.50 | -0.068% | 298,576 | -3.559% |
| 2026-02-25 | 29.53 | 29.54 | 29.38 | 29.52 | +0.068% | 225,007 | -3.625% |
| 2026-02-24 | 29.45 | 29.50 | 29.35 | 29.50 | +0.238% | 308,595 | -3.559% |
| 2026-02-23 | 29.40 | 29.51 | 29.36 | 29.43 | -0.136% | 246,754 | -3.330% |
| 2026-02-20 | 29.43 | 29.49 | 29.35 | 29.47 | +0.204% | 323,717 | -3.461% |
| 2026-02-19 | 29.44 | 29.50 | 29.31 | 29.41 | -0.068% | 320,569 | -3.264% |
| 2026-02-18 | 29.45 | 29.45 | 29.35 | 29.43 | +0.170% | 290,843 | -3.330% |
| 2026-02-17 | 29.57 | 29.57 | 29.28 | 29.38 | -0.339% | 408,371 | -3.165% |
| 2026-02-13 | 29.42 | 29.54 | 29.32 | 29.48 | +0.375% | 269,528 | -3.494% |
| 2026-02-12 | 29.57 | 29.57 | 29.31 | 29.37 | -0.373% | 339,510 | -3.132% |
| 2026-02-11 | 29.35 | 29.50 | 29.35 | 29.48 | +0.238% | 285,866 | -3.494% |
| 2026-02-10 | 29.36 | 29.49 | 29.34 | 29.41 | +0.170% | 317,203 | -3.264% |
| 2026-02-09 | 29.27 | 29.38 | 29.18 | 29.36 | +0.273% | 467,969 | -3.099% |
| 2026-02-06 | 29.19 | 29.29 | 29.14 | 29.28 | +0.584% | 363,652 | -2.835% |
| 2026-02-05 | 29.19 | 29.28 | 29.03 | 29.11 | -0.274% | 305,221 | -2.267% |
| 2026-02-04 | 29.14 | 29.23 | 29.07 | 29.19 | +0.309% | 425,799 | -2.535% |
| 2026-02-03 | 29.01 | 29.10 | 28.94 | 29.10 | +0.483% | 375,147 | -2.234% |
| 2026-02-02 | 28.82 | 28.98 | 28.80 | 28.96 | +0.208% | 727,491 | -1.761% |
| 2026-01-30 | 28.90 | 28.91 | 28.77 | 28.90 | -0.207% | 352,270 | -1.557% |
| 2026-01-29 | 28.92 | 29.01 | 28.87 | 28.96 | +0.312% | 340,481 | -1.761% |
| 2026-01-28 | 28.98 | 28.98 | 28.80 | 28.87 | -0.242% | 466,805 | -1.455% |
| 2026-01-27 | 28.96 | 28.96 | 28.81 | 28.94 | +0.242% | 323,419 | -1.693% |
| 2026-01-26 | 28.86 | 28.91 | 28.82 | 28.87 | +0.208% | 452,387 | -1.455% |
| 2026-01-23 | 28.80 | 28.81 | 28.69 | 28.81 | +0.069% | 386,517 | -1.250% |
| 2026-01-22 | 28.72 | 28.81 | 28.65 | 28.79 | +0.489% | 338,718 | -1.181% |
| 2026-01-21 | 28.59 | 28.65 | 28.50 | 28.65 | +0.456% | 389,226 | -0.698% |
| 2026-01-20 | 28.58 | 28.58 | 28.46 | 28.52 | -0.419% | 313,666 | -0.245% |
| 2026-01-16 | 28.69 | 28.69 | 28.57 | 28.64 | 0.000% | 317,713 | -0.663% |
| 2026-01-15 | 28.74 | 28.74 | 28.60 | 28.64 | -0.105% | 311,222 | -0.663% |
| 2026-01-14 | 28.52 | 28.78 | 28.52 | 28.67 | +0.456% | 317,296 | -0.767% |
| 2026-01-13 | 28.45 | 28.55 | 28.45 | 28.54 | +0.140% | 291,819 | -0.315% |
| 2026-01-12 | 28.43 | 28.50 | 28.37 | 28.50 | +0.141% | 291,694 | -0.175% |
| 2026-01-09 | 28.41 | 28.49 | 28.35 | 28.46 | +0.423% | 290,322 | -0.035% |
| 2026-01-08 | 28.21 | 28.38 | 28.19 | 28.34 | +0.390% | 336,296 | +0.388% |
| 2026-01-07 | 28.39 | 28.39 | 28.22 | 28.23 | -0.423% | 335,154 | +0.779% |
| 2026-01-06 | 28.29 | 28.38 | 28.27 | 28.35 | +0.283% | 421,278 | +0.353% |
| 2026-01-05 | 28.25 | 28.32 | 28.17 | 28.27 | +0.462% | 415,664 | +0.637% |
| 2026-01-02 | 28.11 | 28.27 | 27.99 | 28.14 | +0.357% | 281,893 | +1.102% |
| 2025-12-31 | 28.18 | 28.18 | 28.03 | 28.04 | -0.355% | 333,746 | +1.462% |
| 2025-12-30 | 28.17 | 28.28 | 28.12 | 28.14 | -0.460% | 266,629 | +1.102% |
| 2025-12-29 | 28.24 | 28.32 | 28.22 | 28.27 | 0.000% | 171,355 | +0.637% |
| 2025-12-26 | 28.30 | 28.32 | 28.20 | 28.27 | 0.000% | 191,389 | +0.637% |
| 2025-12-24 | 28.23 | 28.36 | 28.16 | 28.27 | +0.355% | 142,347 | +0.637% |
| 2025-12-23 | 28.20 | 28.43 | 28.14 | 28.17 | +0.036% | 287,165 | +0.994% |
| 2025-12-22 | 28.17 | 28.27 | 28.09 | 28.16 | +0.321% | 237,743 | +1.030% |
| 2025-12-19 | 28.05 | 28.26 | 28.05 | 28.07 | -0.142% | 236,122 | +1.354% |
| 2025-12-18 | 28.13 | 28.19 | 28.06 | 28.11 | +0.214% | 373,468 | +1.210% |
| 2025-12-17 | 28.12 | 28.12 | 27.98 | 28.05 | 0.000% | 348,007 | +1.426% |
| 2025-12-16 | 28.11 | 28.14 | 28.00 | 28.05 | -0.320% | 425,465 | +1.426% |
| 2025-12-15 | 28.18 | 28.27 | 28.07 | 28.14 | +0.321% | 337,767 | +1.102% |
| 2025-12-12 | 28.12 | 28.15 | 28.00 | 28.05 | -0.213% | 194,295 | +1.426% |
| 2025-12-11 | 28.06 | 28.15 | 28.06 | 28.11 | +0.178% | 331,262 | +1.210% |
| 2025-12-10 | 27.90 | 28.14 | 27.84 | 28.06 | +0.754% | 301,927 | +1.390% |
| 2025-12-09 | 27.97 | 28.02 | 27.85 | 27.85 | -0.251% | 284,277 | +2.154% |
| 2025-12-08 | 28.05 | 28.05 | 27.91 | 27.92 | -0.321% | 348,431 | +1.898% |
| 2025-12-05 | 27.94 | 28.05 | 27.94 | 28.01 | +0.071% | 210,822 | +1.571% |
| 2025-12-04 | 28.13 | 28.13 | 27.97 | 27.99 | -0.285% | 225,655 | +1.643% |
| 2025-12-03 | 28.00 | 28.16 | 27.91 | 28.07 | +0.465% | 247,501 | +1.354% |
| 2025-12-02 | 28.00 | 28.00 | 27.85 | 27.94 | +0.107% | 306,906 | +1.825% |
| 2025-12-01 | 28.00 | 28.07 | 27.90 | 27.91 | -0.428% | 421,142 | +1.935% |
| 2025-11-28 | 27.97 | 28.13 | 27.92 | 28.03 | -0.143% | 129,159 | +1.498% |
| 2025-11-26 | 27.90 | 28.15 | 27.90 | 28.07 | +0.358% | 503,310 | +1.354% |
| 2025-11-25 | 27.75 | 27.99 | 27.75 | 27.97 | +0.829% | 255,722 | +1.716% |
| 2025-11-24 | 27.85 | 27.85 | 27.59 | 27.74 | -0.036% | 215,466 | +2.559% |
| 2025-11-21 | 27.64 | 27.85 | 27.60 | 27.75 | +0.616% | 268,254 | +2.523% |
| 2025-11-20 | 27.73 | 27.91 | 27.57 | 27.58 | -0.325% | 291,264 | +3.154% |
| 2025-11-19 | 27.73 | 27.89 | 27.60 | 27.67 | -0.216% | 199,924 | +2.819% |
| 2025-11-18 | 27.65 | 27.85 | 27.63 | 27.73 | +0.108% | 286,144 | +2.596% |
| 2025-11-17 | 27.81 | 27.85 | 27.67 | 27.70 | -0.360% | 277,369 | +2.708% |
| 2025-11-14 | 27.80 | 27.86 | 27.69 | 27.80 | 0.000% | 204,457 | +2.338% |
| 2025-11-13 | 27.92 | 27.97 | 27.80 | 27.80 | -0.430% | 278,321 | +2.338% |
| 2025-11-12 | 27.93 | 28.10 | 27.82 | 27.92 | +0.143% | 287,713 | +1.898% |
| 2025-11-11 | 27.56 | 28.02 | 27.56 | 27.88 | +0.613% | 203,157 | +2.044% |
| 2025-11-10 | 27.73 | 27.86 | 27.58 | 27.71 | +0.362% | 161,648 | +2.671% |
| 2025-11-07 | 27.52 | 27.62 | 27.46 | 27.61 | +0.327% | 217,123 | +3.042% |
| 2025-11-06 | 27.50 | 27.66 | 27.43 | 27.52 | +0.146% | 258,420 | +3.379% |
| 2025-11-05 | 27.54 | 27.55 | 27.40 | 27.48 | +0.109% | 365,805 | +3.530% |
| 2025-11-04 | 27.52 | 27.54 | 27.44 | 27.45 | -0.363% | 694,142 | +3.643% |
| 2025-11-03 | 27.74 | 27.74 | 27.48 | 27.55 | -0.434% | 208,162 | +3.267% |
| 2025-10-31 | 27.69 | 27.76 | 27.57 | 27.67 | -0.360% | 288,876 | +2.819% |
| 2025-10-30 | 27.78 | 27.94 | 27.75 | 27.77 | -0.108% | 186,580 | +2.449% |
| 2025-10-29 | 28.07 | 28.07 | 27.75 | 27.80 | -0.608% | 269,796 | +2.338% |
| 2025-10-28 | 28.03 | 28.22 | 27.95 | 27.97 | -0.250% | 273,117 | +1.716% |
| 2025-10-27 | 28.06 | 28.07 | 27.96 | 28.04 | +0.286% | 201,296 | +1.462% |
| 2025-10-24 | 28.00 | 28.06 | 27.92 | 27.96 | +0.179% | 250,367 | +1.753% |
| 2025-10-23 | 27.94 | 28.09 | 27.85 | 27.91 | 0.000% | 321,010 | +1.935% |
| 2025-10-22 | 27.85 | 27.96 | 27.81 | 27.91 | -0.072% | 215,913 | +1.935% |
| 2025-10-21 | 27.97 | 28.02 | 27.89 | 27.93 | -0.036% | 304,096 | +1.862% |
| 2025-10-20 | 27.87 | 28.04 | 27.85 | 27.94 | +0.540% | 338,617 | +1.825% |
| 2025-10-17 | 27.76 | 27.89 | 27.70 | 27.79 | +0.216% | 273,079 | +2.375% |
| 2025-10-16 | 27.84 | 28.12 | 27.73 | 27.73 | -0.108% | 271,021 | +2.596% |
| 2025-10-15 | 27.85 | 27.89 | 27.65 | 27.76 | +0.036% | 167,855 | +2.486% |
| 2025-10-14 | 27.66 | 27.90 | 27.56 | 27.75 | +0.253% | 252,601 | +2.523% |
| 2025-10-13 | 27.61 | 27.71 | 27.60 | 27.68 | +0.472% | 211,066 | +2.782% |
| 2025-10-10 | 27.79 | 27.84 | 27.53 | 27.55 | -0.756% | 147,062 | +3.267% |
| 2025-10-09 | 27.86 | 27.87 | 27.72 | 27.76 | -0.287% | 233,679 | +2.486% |
| 2025-10-08 | 27.90 | 27.90 | 27.82 | 27.84 | 0.000% | 203,050 | +2.191% |
| 2025-10-07 | 27.86 | 28.01 | 27.82 | 27.84 | 0.000% | 262,421 | +2.191% |
| 2025-10-06 | 27.86 | 27.92 | 27.80 | 27.84 | +0.072% | 924,320 | +2.191% |
| 2025-10-03 | 27.83 | 27.92 | 27.79 | 27.82 | +0.144% | 260,614 | +2.265% |
| 2025-10-02 | 27.92 | 27.93 | 27.72 | 27.78 | -0.180% | 215,920 | +2.412% |
| 2025-10-01 | 27.72 | 28.01 | 27.72 | 27.83 | +0.324% | 200,719 | +2.228% |
| 2025-09-30 | 27.65 | 27.97 | 27.61 | 27.74 | -0.072% | 360,949 | +2.559% |
| 2025-09-29 | 27.82 | 27.82 | 27.70 | 27.76 | +0.036% | 157,419 | +2.486% |
| 2025-09-26 | 27.71 | 27.85 | 27.62 | 27.75 | +0.362% | 315,491 | +2.523% |
| 2025-09-25 | 27.61 | 27.77 | 27.61 | 27.65 | -0.253% | 256,554 | +2.893% |
| 2025-09-24 | 27.79 | 27.99 | 27.70 | 27.72 | -0.108% | 177,076 | +2.633% |
| 2025-09-23 | 27.75 | 27.81 | 27.67 | 27.75 | +0.108% | 221,974 | +2.523% |
| 2025-09-22 | 27.63 | 28.13 | 27.62 | 27.72 | 0.000% | 167,531 | +2.633% |
| 2025-09-19 | 27.76 | 27.83 | 27.63 | 27.72 | -0.036% | 186,761 | +2.633% |
| 2025-09-18 | 27.77 | 27.88 | 27.65 | 27.73 | 0.000% | 184,173 | +2.596% |
| 2025-09-17 | 27.82 | 27.84 | 27.64 | 27.73 | +0.144% | 275,807 | +2.596% |
| 2025-09-16 | 27.75 | 27.88 | 27.62 | 27.69 | -0.036% | 238,113 | +2.745% |
| 2025-09-15 | 27.76 | 27.88 | 27.66 | 27.70 | +0.072% | 266,825 | +2.708% |
| 2025-09-12 | 27.80 | 27.80 | 27.62 | 27.68 | -0.324% | 220,879 | +2.782% |
| 2025-09-11 | 27.63 | 27.90 | 27.63 | 27.77 | +0.470% | 282,991 | +2.449% |
| 2025-09-10 | 27.63 | 27.67 | 27.56 | 27.64 | +0.109% | 159,339 | +2.931% |
| 2025-09-09 | 27.64 | 27.72 | 27.57 | 27.61 | 0.000% | 238,298 | +3.042% |
| 2025-09-08 | 27.68 | 27.70 | 27.56 | 27.61 | -0.036% | 211,399 | +3.042% |
| 2025-09-05 | 27.70 | 27.77 | 27.61 | 27.62 | 0.000% | 203,041 | +3.005% |
| 2025-09-04 | 27.63 | 27.77 | 27.50 | 27.62 | +0.290% | 218,124 | +3.005% |
| 2025-09-03 | 27.65 | 27.65 | 27.48 | 27.54 | +0.036% | 194,036 | +3.304% |
| 2025-09-02 | 27.55 | 27.61 | 27.42 | 27.53 | -0.398% | 158,981 | +3.342% |
| 2025-08-29 | 27.71 | 27.73 | 27.57 | 27.64 | -0.396% | 148,886 | +2.931% |
| 2025-08-28 | 27.81 | 27.81 | 27.63 | 27.75 | 0.000% | 256,387 | +2.523% |
| 2025-08-27 | 27.71 | 27.80 | 27.61 | 27.75 | +0.144% | 181,462 | +2.523% |
| 2025-08-26 | 27.68 | 27.72 | 27.56 | 27.71 | +0.253% | 175,403 | +2.671% |
| 2025-08-25 | 27.62 | 27.72 | 27.57 | 27.64 | -0.396% | 156,364 | +2.931% |
| 2025-08-22 | 27.57 | 27.89 | 27.57 | 27.75 | +0.872% | 128,244 | +2.523% |
| 2025-08-21 | 27.55 | 27.58 | 27.46 | 27.51 | -0.145% | 215,913 | +3.417% |
| 2025-08-20 | 27.51 | 27.59 | 27.51 | 27.55 | +0.255% | 228,692 | +3.267% |
| 2025-08-19 | 27.33 | 27.55 | 27.33 | 27.48 | +0.182% | 192,401 | +3.530% |
| 2025-08-18 | 27.41 | 27.49 | 27.37 | 27.43 | +0.073% | 199,777 | +3.719% |
| 2025-08-15 | 27.42 | 27.46 | 27.33 | 27.41 | +0.036% | 96,043 | +3.794% |
| 2025-08-14 | 27.46 | 27.50 | 27.33 | 27.40 | -0.218% | 287,611 | +3.832% |
| 2025-08-13 | 27.37 | 27.49 | 27.35 | 27.46 | +0.623% | 385,228 | +3.605% |
| 2025-08-12 | 27.29 | 27.35 | 27.20 | 27.29 | +0.479% | 194,072 | +4.251% |
| 2025-08-11 | 27.17 | 27.25 | 27.10 | 27.16 | -0.184% | 165,450 | +4.750% |
| 2025-08-08 | 27.12 | 27.29 | 27.11 | 27.21 | +0.258% | 136,666 | +4.557% |
| 2025-08-07 | 27.13 | 27.28 | 27.10 | 27.14 | +0.074% | 183,154 | +4.827% |
| 2025-08-06 | 27.10 | 27.28 | 27.10 | 27.12 | +0.037% | 185,927 | +4.904% |
| 2025-08-05 | 27.18 | 27.28 | 27.06 | 27.11 | -0.037% | 191,295 | +4.943% |
| 2025-08-04 | 27.11 | 27.33 | 27.00 | 27.12 | +0.222% | 248,476 | +4.904% |
| 2025-08-01 | 27.11 | 27.33 | 26.95 | 27.06 | -0.258% | 189,428 | +5.137% |
| 2025-07-31 | 27.47 | 27.47 | 27.13 | 27.13 | -0.985% | 169,239 | +4.865% |
| 2025-07-30 | 27.43 | 27.48 | 27.32 | 27.40 | +0.037% | 223,839 | +3.832% |
| 2025-07-29 | 27.47 | 27.55 | 27.35 | 27.39 | -0.036% | 166,222 | +3.870% |
| 2025-07-28 | 27.55 | 27.56 | 27.38 | 27.40 | -0.073% | 236,045 | +3.832% |
| 2025-07-25 | 27.45 | 27.48 | 27.32 | 27.42 | +0.073% | 148,801 | +3.756% |
| 2025-07-24 | 27.36 | 27.52 | 27.34 | 27.40 | -0.146% | 212,974 | +3.832% |
| 2025-07-23 | 27.47 | 27.50 | 27.38 | 27.44 | +0.146% | 185,005 | +3.681% |
| 2025-07-22 | 27.39 | 27.51 | 27.33 | 27.40 | +0.403% | 267,460 | +3.832% |
| 2025-07-21 | 27.27 | 27.47 | 27.27 | 27.29 | +0.147% | 184,989 | +4.251% |
| 2025-07-18 | 27.22 | 27.72 | 27.20 | 27.25 | -0.110% | 109,711 | +4.404% |
| 2025-07-17 | 27.26 | 27.55 | 27.19 | 27.28 | +0.257% | 184,914 | +4.289% |
| 2025-07-16 | 27.20 | 27.30 | 27.05 | 27.21 | +0.406% | 258,943 | +4.557% |
| 2025-07-15 | 27.36 | 27.36 | 27.07 | 27.10 | -0.660% | 94,471 | +4.982% |
| 2025-07-14 | 27.29 | 27.30 | 27.20 | 27.28 | -0.037% | 138,974 | +4.289% |
| 2025-07-11 | 27.36 | 27.36 | 27.22 | 27.29 | -0.292% | 123,834 | +4.251% |
| 2025-07-10 | 27.36 | 27.46 | 27.27 | 27.37 | +0.293% | 233,529 | +3.946% |
| 2025-07-09 | 27.27 | 27.32 | 27.19 | 27.29 | +0.257% | 298,738 | +4.251% |
| 2025-07-08 | 27.28 | 27.32 | 27.10 | 27.22 | +0.147% | 241,956 | +4.519% |
| 2025-07-07 | 27.25 | 27.27 | 27.10 | 27.18 | -0.440% | 199,185 | +4.673% |
| 2025-07-03 | 27.38 | 27.41 | 27.26 | 27.30 | +0.073% | 162,851 | +4.212% |
| 2025-07-02 | 27.22 | 27.34 | 27.15 | 27.28 | +0.331% | 287,353 | +4.289% |
| 2025-07-01 | 27.08 | 27.27 | 27.02 | 27.19 | +0.518% | 452,747 | +4.634% |
| 2025-06-30 | 27.12 | 27.12 | 26.98 | 27.05 | -0.111% | 434,502 | +5.176% |
| 2025-06-27 | 27.16 | 27.18 | 27.02 | 27.08 | -0.295% | 235,878 | +5.059% |
| 2025-06-26 | 26.88 | 27.16 | 26.88 | 27.16 | +0.967% | 204,524 | +4.750% |
| 2025-06-25 | 26.90 | 27.21 | 26.83 | 26.90 | -0.148% | 202,133 | +5.762% |
| 2025-06-24 | 27.03 | 27.09 | 26.83 | 26.94 | -0.074% | 364,389 | +5.605% |
| 2025-06-23 | 26.82 | 26.96 | 26.71 | 26.96 | +0.823% | 462,578 | +5.527% |
| 2025-06-20 | 26.76 | 26.82 | 26.67 | 26.74 | +0.075% | 153,206 | +6.395% |
| 2025-06-18 | 26.80 | 26.88 | 26.69 | 26.72 | -0.037% | 168,444 | +6.475% |
| 2025-06-17 | 26.86 | 26.86 | 26.67 | 26.73 | -0.298% | 192,916 | +6.435% |
| 2025-06-16 | 26.89 | 27.00 | 26.79 | 26.81 | +0.112% | 190,379 | +6.117% |
| 2025-06-13 | 26.97 | 26.97 | 26.77 | 26.78 | -0.815% | 208,408 | +6.236% |
| 2025-06-12 | 26.82 | 27.01 | 26.80 | 27.00 | +0.671% | 149,728 | +5.370% |
| 2025-06-11 | 26.78 | 26.87 | 26.75 | 26.82 | 0.000% | 105,016 | +6.078% |
| 2025-06-10 | 26.82 | 26.94 | 26.69 | 26.82 | +0.374% | 167,471 | +6.078% |
| 2025-06-09 | 26.71 | 26.79 | 26.63 | 26.72 | +0.225% | 137,410 | +6.475% |
| 2025-06-06 | 26.67 | 26.84 | 26.54 | 26.66 | +0.339% | 177,313 | +6.714% |
| 2025-06-05 | 26.65 | 26.66 | 26.50 | 26.57 | -0.150% | 147,619 | +7.076% |
| 2025-06-04 | 26.70 | 26.71 | 26.59 | 26.61 | +0.151% | 283,624 | +6.915% |
| 2025-06-03 | 26.52 | 26.60 | 26.38 | 26.57 | +0.302% | 182,881 | +7.076% |
| 2025-06-02 | 26.39 | 26.52 | 26.28 | 26.49 | +0.151% | 294,741 | +7.399% |
| 2025-05-30 | 26.30 | 26.50 | 26.26 | 26.45 | -0.377% | 180,626 | +7.561% |
| 2025-05-29 | 26.51 | 26.57 | 26.39 | 26.55 | +0.492% | 166,196 | +7.156% |
| 2025-05-28 | 26.55 | 26.59 | 26.38 | 26.42 | -0.452% | 88,225 | +7.684% |
| 2025-05-27 | 26.60 | 26.61 | 26.30 | 26.54 | +0.683% | 168,289 | +7.197% |
| 2025-05-23 | 26.29 | 26.44 | 26.25 | 26.36 | +0.076% | 150,365 | +7.929% |
| 2025-05-22 | 26.40 | 26.43 | 26.27 | 26.34 | -0.114% | 168,859 | +8.011% |
| 2025-05-21 | 26.58 | 26.62 | 26.27 | 26.37 | -0.902% | 192,959 | +7.888% |
| 2025-05-20 | 26.59 | 26.65 | 26.52 | 26.61 | +0.038% | 140,253 | +6.915% |
| 2025-05-19 | 26.36 | 26.68 | 26.36 | 26.60 | 0.000% | 146,354 | +6.955% |
| 2025-05-16 | 26.57 | 26.64 | 26.43 | 26.60 | +0.264% | 79,130 | +6.955% |
| 2025-05-15 | 26.30 | 26.61 | 26.28 | 26.53 | +0.760% | 211,662 | +7.237% |
| 2025-05-14 | 26.43 | 26.43 | 26.27 | 26.33 | -0.341% | 294,263 | +8.052% |
| 2025-05-13 | 26.33 | 26.51 | 26.32 | 26.42 | 0.000% | 273,175 | +7.684% |
| 2025-05-12 | 26.44 | 26.50 | 26.33 | 26.42 | +0.955% | 136,252 | +7.684% |
| 2025-05-09 | 26.24 | 26.26 | 26.10 | 26.17 | +0.115% | 199,945 | +8.712% |
| 2025-05-08 | 26.17 | 26.30 | 26.07 | 26.14 | -0.076% | 156,874 | +8.837% |
| 2025-05-07 | 26.07 | 26.23 | 26.07 | 26.16 | +0.268% | 83,752 | +8.754% |
| 2025-05-06 | 26.05 | 26.21 | 26.05 | 26.09 | -0.115% | 277,966 | +9.046% |
| 2025-05-05 | 26.19 | 26.25 | 26.05 | 26.12 | -0.343% | 118,081 | +8.920% |
| 2025-05-02 | 26.10 | 26.27 | 26.10 | 26.21 | +0.653% | 172,013 | +8.546% |
| 2025-05-01 | 26.27 | 26.27 | 25.98 | 26.04 | +0.154% | 224,132 | +9.255% |
| 2025-04-30 | 26.03 | 26.07 | 25.72 | 26.00 | -0.990% | 184,574 | +9.423% |
| 2025-04-29 | 26.17 | 26.30 | 26.10 | 26.26 | +0.191% | 102,820 | +8.340% |
| 2025-04-28 | 26.34 | 26.34 | 26.01 | 26.21 | +0.576% | 214,405 | +8.546% |
| 2025-04-25 | 26.10 | 26.14 | 25.87 | 26.06 | -0.019% | 121,679 | +9.171% |
| 2025-04-24 | 25.95 | 26.07 | 25.76 | 26.07 | +0.715% | 113,850 | +9.150% |
| 2025-04-23 | 25.79 | 26.09 | 25.74 | 25.88 | +0.622% | 171,792 | +9.930% |
| 2025-04-22 | 25.70 | 25.75 | 25.45 | 25.72 | +1.180% | 133,375 | +10.614% |
| 2025-04-21 | 25.42 | 25.56 | 25.21 | 25.42 | -0.858% | 197,863 | +11.920% |
| 2025-04-17 | 25.59 | 25.79 | 25.59 | 25.64 | +0.470% | 127,876 | +10.959% |
| 2025-04-16 | 25.60 | 25.75 | 25.42 | 25.52 | -0.468% | 139,264 | +11.481% |
| 2025-04-15 | 25.66 | 25.80 | 25.64 | 25.64 | 0.000% | 243,627 | +10.959% |