Dark

FT
Franklin Universal Trust Shares of Beneficial Interest
stock NYSE Closed Ended Fund

At Close

Nov 17, 2025 3:59:30 PM EST

8.02USD-0.988%(-0.08)34,821

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-8.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-17	8.0400	8.0400	8.02000	8.020000	-0.988%	34,821	0.000%
2025-11-14	8.0800	8.1200	8.06080	8.100000	-0.246%	19,629	-0.988%
2025-11-13	8.1300	8.1500	8.08800	8.120000	-0.246%	23,554	-1.232%
2025-11-12	8.1200	8.1500	8.07000	8.140000	+0.494%	33,027	-1.474%
2025-11-11	8.1000	8.1200	8.07000	8.100000	+0.372%	30,190	-0.988%
2025-11-10	7.9900	8.1200	7.99000	8.070000	+1.509%	110,095	-0.620%
2025-11-07	7.9300	8.0000	7.93000	7.950000	-0.126%	35,006	+0.881%
2025-11-06	7.9800	7.9900	7.92010	7.960000	-0.125%	23,074	+0.754%
2025-11-05	7.9900	7.9900	7.93000	7.970000	-0.375%	31,094	+0.627%
2025-11-04	7.9600	8.0000	7.92000	8.000000	+0.503%	30,282	+0.250%
2025-11-03	7.9700	7.9750	7.92000	7.960000	-0.375%	66,923	+0.754%
2025-10-31	8.0000	8.0080	7.96000	7.990000	+0.503%	46,411	+0.375%
2025-10-30	7.9500	7.9830	7.91250	7.950000	+0.252%	54,565	+0.881%
2025-10-29	7.9300	7.9900	7.92000	7.930000	+0.126%	14,993	+1.135%
2025-10-28	8.0100	8.0300	7.90000	7.920000	-1.284%	106,199	+1.263%
2025-10-27	8.0500	8.0699	7.99010	8.023000	+0.287%	43,709	-0.037%
2025-10-24	8.0500	8.0600	8.00000	8.000000	+0.125%	19,366	+0.250%
2025-10-23	8.0700	8.0700	7.96000	7.990000	-0.374%	45,231	+0.375%
2025-10-22	8.0600	8.0700	7.99000	8.020000	-0.249%	43,317	0.000%
2025-10-21	8.1800	8.1800	8.02000	8.040000	-1.229%	38,482	-0.249%
2025-10-20	8.0900	8.1700	8.08000	8.140000	+0.494%	24,802	-1.474%
2025-10-17	8.0600	8.1099	8.02000	8.100000	-0.246%	47,226	-0.988%
2025-10-16	8.1300	8.2000	8.11000	8.120000	-0.246%	49,557	-1.232%
2025-10-15	8.1300	8.1500	8.10000	8.140000	+1.118%	46,012	-1.474%
2025-10-14	8.1400	8.1600	8.02000	8.050000	-0.740%	81,119	-0.373%
2025-10-13	8.0900	8.1600	8.09000	8.110000	+0.745%	17,430	-1.110%
2025-10-10	8.0800	8.1300	8.05000	8.050000	-0.984%	64,348	-0.373%
2025-10-09	8.0700	8.1500	8.06990	8.130000	+0.681%	164,290	-1.353%
2025-10-08	8.0500	8.0800	8.04000	8.075000	+0.311%	57,747	-0.681%
2025-10-07	8.0200	8.0500	8.01000	8.050000	+0.751%	53,054	-0.373%
2025-10-06	8.0100	8.0300	7.97000	7.990000	+0.125%	82,086	+0.375%
2025-10-03	8.0200	8.0306	7.98000	7.980000	-0.250%	35,635	+0.501%
2025-10-02	8.0500	8.0600	7.97000	8.000000	-0.374%	30,765	+0.250%
2025-10-01	8.0400	8.0700	8.00000	8.030000	-0.124%	83,708	-0.125%
2025-09-30	8.0400	8.0700	8.00000	8.040000	+0.500%	61,575	-0.249%
2025-09-29	8.0400	8.0800	7.97000	8.000000	0.000%	59,921	+0.250%
2025-09-26	8.0000	8.0500	8.00000	8.000000	-0.125%	48,189	+0.250%
2025-09-25	7.9200	8.0200	7.89400	8.010000	+0.755%	81,380	+0.125%
2025-09-24	7.9200	7.9500	7.86050	7.950000	+1.017%	48,970	+0.881%
2025-09-23	7.9000	7.9000	7.83000	7.870000	-0.127%	73,174	+1.906%
2025-09-22	7.8800	7.9000	7.79720	7.880000	+0.446%	38,891	+1.777%
2025-09-19	7.8500	7.8600	7.80010	7.845000	+0.064%	30,917	+2.231%
2025-09-18	7.8600	7.8600	7.79000	7.840000	-0.191%	50,815	+2.296%
2025-09-17	7.9200	8.0100	7.84000	7.855000	-1.071%	103,507	+2.101%
2025-09-16	7.9500	8.0000	7.92000	7.940000	+0.126%	51,822	+1.008%
2025-09-15	7.9500	7.9800	7.92000	7.930000	-0.501%	39,845	+1.135%
2025-09-12	7.9300	7.9900	7.93000	7.969900	+0.252%	28,073	+0.629%
2025-09-11	7.9700	7.9700	7.94000	7.949900	-0.001%	15,963	+0.882%
2025-09-10	7.9300	7.9800	7.90800	7.950000	+0.888%	21,716	+0.881%
2025-09-09	7.9300	7.9350	7.85810	7.880000	-0.253%	34,225	+1.777%
2025-09-08	7.9300	7.9500	7.90000	7.900000	-0.504%	22,065	+1.519%
2025-09-05	7.9800	7.9800	7.91000	7.940000	0.000%	60,140	+1.008%
2025-09-04	7.8800	7.9999	7.86000	7.940000	+0.379%	73,130	+1.008%
2025-09-03	7.9100	7.9416	7.85000	7.910000	+0.253%	26,444	+1.391%
2025-09-02	7.9000	7.9400	7.85090	7.890000	-0.504%	42,912	+1.648%
2025-08-29	7.9600	7.9700	7.92050	7.930000	-0.063%	40,879	+1.135%
2025-08-28	7.8800	7.9599	7.87820	7.935000	+0.570%	34,782	+1.071%
2025-08-27	7.8600	7.9300	7.85000	7.890000	+0.638%	29,388	+1.648%
2025-08-26	7.9100	7.9400	7.84000	7.840000	-0.885%	47,569	+2.296%
2025-08-25	7.9100	7.9400	7.85000	7.910000	+0.127%	120,974	+1.391%
2025-08-22	7.9300	7.9903	7.81000	7.900000	-0.378%	49,049	+1.519%
2025-08-21	7.9200	7.9950	7.87000	7.930000	+0.126%	29,829	+1.135%
2025-08-20	7.9200	7.9799	7.87000	7.920000	+0.635%	47,623	+1.263%
2025-08-19	7.9600	7.9950	7.87000	7.870000	-1.131%	89,306	+1.906%
2025-08-18	7.9300	7.9800	7.91520	7.960000	-0.125%	34,289	+0.754%
2025-08-15	8.0000	8.0000	7.95000	7.970000	0.000%	22,137	+0.627%
2025-08-14	7.9800	8.0000	7.95200	7.970000	+0.252%	24,767	+0.627%
2025-08-13	8.0300	8.0600	7.93000	7.950000	-0.749%	42,554	+0.881%
2025-08-12	8.0700	8.0700	7.97000	8.010000	-0.373%	56,710	+0.125%
2025-08-11	8.0300	8.0500	7.98010	8.040000	+0.500%	28,116	-0.249%
2025-08-08	8.0000	8.0199	7.99000	8.000000	+0.251%	56,400	+0.250%
2025-08-07	7.9600	8.0000	7.94000	7.980000	+0.251%	77,310	+0.501%
2025-08-06	7.9500	7.9800	7.92000	7.960000	+0.505%	52,537	+0.754%
2025-08-05	7.8900	7.9600	7.88000	7.920000	+0.380%	57,115	+1.263%
2025-08-04	7.8500	7.9000	7.80000	7.890000	+0.702%	123,063	+1.648%
2025-08-01	7.8200	7.8500	7.77000	7.835000	+0.192%	34,581	+2.361%
2025-07-31	7.8200	7.8293	7.75000	7.820000	+0.128%	61,806	+2.558%
2025-07-30	7.7900	7.8100	7.73000	7.810000	+0.644%	89,692	+2.689%
2025-07-29	7.8300	7.8300	7.75000	7.760000	-0.894%	36,495	+3.351%
2025-07-28	7.8500	7.8500	7.79000	7.830000	+0.256%	27,926	+2.427%
2025-07-25	7.8200	7.8300	7.78000	7.810000	-0.006%	26,168	+2.689%
2025-07-24	7.8200	7.8300	7.80010	7.810500	+0.135%	18,299	+2.682%
2025-07-23	7.8500	7.8600	7.79000	7.800000	-0.319%	44,494	+2.821%
2025-07-22	7.7900	7.8351	7.79000	7.825000	+0.838%	48,522	+2.492%
2025-07-21	7.8000	7.8100	7.75000	7.760000	-0.257%	24,831	+3.351%
2025-07-18	7.7600	7.8100	7.76000	7.780000	0.000%	54,476	+3.085%
2025-07-17	7.7400	7.7900	7.74000	7.780000	+0.517%	36,316	+3.085%
2025-07-16	7.7200	7.7625	7.71000	7.740000	+0.389%	19,439	+3.618%
2025-07-15	7.7500	7.7600	7.68000	7.710000	-0.259%	31,337	+4.021%
2025-07-14	7.7300	7.7400	7.57000	7.730000	-0.129%	22,042	+3.752%
2025-07-11	7.6900	7.7900	7.67000	7.740000	+0.781%	107,903	+3.618%
2025-07-10	7.7200	7.7200	7.65010	7.680000	-0.775%	28,715	+4.427%
2025-07-09	7.5900	7.7700	7.58000	7.740000	+1.976%	104,007	+3.618%
2025-07-08	7.6500	7.6700	7.45000	7.590000	-0.524%	65,915	+5.665%
2025-07-07	7.6700	7.6800	7.59000	7.630000	-0.586%	42,333	+5.111%
2025-07-03	7.6900	7.6900	7.65170	7.675000	-0.195%	8,458	+4.495%
2025-07-02	7.6900	7.6900	7.57000	7.690000	+0.392%	43,473	+4.291%
2025-07-01	7.6200	7.6600	7.52000	7.660000	+0.525%	41,988	+4.700%
2025-06-30	7.5700	7.6200	7.52010	7.620000	+0.794%	51,164	+5.249%
2025-06-27	7.5400	7.5700	7.53000	7.560000	+0.532%	28,510	+6.085%
2025-06-26	7.5300	7.5400	7.50000	7.520000	+0.133%	14,177	+6.649%
2025-06-25	7.5000	7.5500	7.50000	7.510000	-0.266%	31,190	+6.791%
2025-06-24	7.5000	7.5500	7.48010	7.530000	+0.534%	43,477	+6.507%
2025-06-23	7.4438	7.5192	7.43960	7.490000	+0.672%	23,573	+7.076%
2025-06-20	7.4700	7.4900	7.43500	7.440000	+0.135%	30,382	+7.796%
2025-06-18	7.4600	7.4600	7.43000	7.430000	-0.535%	21,847	+7.941%
2025-06-17	7.4600	7.4799	7.45000	7.470000	0.000%	19,538	+7.363%
2025-06-16	7.5000	7.5300	7.46000	7.470000	-0.928%	11,751	+7.363%
2025-06-13	7.5100	7.5400	7.50000	7.540000	0.000%	17,443	+6.366%
2025-06-12	7.4800	7.5400	7.48000	7.540000	+0.668%	43,390	+6.366%
2025-06-11	7.4900	7.5200	7.47000	7.490000	+0.067%	57,095	+7.076%
2025-06-10	7.4900	7.5300	7.45010	7.485000	+0.201%	55,265	+7.148%
2025-06-09	7.4900	7.4950	7.45010	7.470000	-0.067%	35,105	+7.363%
2025-06-06	7.4700	7.4962	7.45010	7.475000	+0.334%	18,042	+7.291%
2025-06-05	7.5100	7.5100	7.45000	7.450100	-0.798%	4,607	+7.650%
2025-06-04	7.5200	7.5200	7.49000	7.510000	0.000%	13,586	+6.791%
2025-06-03	7.5200	7.5300	7.47000	7.510000	-0.133%	15,178	+6.791%
2025-06-02	7.5000	7.5300	7.47000	7.520000	+0.133%	23,969	+6.649%
2025-05-30	7.4900	7.5199	7.46070	7.510000	+0.535%	65,976	+6.791%
2025-05-29	7.4200	7.4700	7.37170	7.470000	+1.220%	54,080	+7.363%
2025-05-28	7.4500	7.4500	7.37000	7.380000	-1.337%	37,764	+8.672%
2025-05-27	7.4600	7.4900	7.42000	7.480000	+1.218%	38,092	+7.219%
2025-05-23	7.4200	7.4311	7.38000	7.390000	-0.672%	22,310	+8.525%
2025-05-22	7.4300	7.4800	7.38000	7.440000	0.000%	33,711	+7.796%
2025-05-21	7.5200	7.5200	7.42000	7.440000	-1.195%	26,576	+7.796%
2025-05-20	7.4800	7.5300	7.48000	7.530000	+0.803%	37,172	+6.507%
2025-05-19	7.4200	7.5300	7.42000	7.470000	-0.797%	43,083	+7.363%
2025-05-16	7.5200	7.5399	7.48000	7.530000	+0.333%	80,857	+6.507%
2025-05-15	7.4600	7.5100	7.46000	7.505000	+0.603%	44,090	+6.862%
2025-05-14	7.4900	7.5000	7.43010	7.460000	-0.533%	61,392	+7.507%
2025-05-13	7.4300	7.5000	7.43000	7.500000	+0.402%	20,190	+6.933%
2025-05-12	7.4900	7.5000	7.41010	7.470000	+0.268%	34,262	+7.363%
2025-05-09	7.4500	7.4759	7.43000	7.450000	0.000%	29,909	+7.651%
2025-05-08	7.4700	7.4800	7.42000	7.450000	-0.134%	20,674	+7.651%
2025-05-07	7.4600	7.4900	7.44500	7.460000	+0.090%	33,130	+7.507%
2025-05-06	7.4100	7.4940	7.41000	7.453300	+0.449%	39,618	+7.603%
2025-05-05	7.4500	7.4692	7.40000	7.420000	-0.536%	17,874	+8.086%
2025-05-02	7.4500	7.4710	7.38010	7.460000	+0.675%	27,491	+7.507%
2025-05-01	7.4000	7.4800	7.39040	7.410000	0.000%	60,090	+8.232%
2025-04-30	7.4000	7.4100	7.32000	7.410000	0.000%	75,639	+8.232%
2025-04-29	7.3800	7.4300	7.31450	7.410000	+0.748%	36,757	+8.232%
2025-04-28	7.2700	7.4000	7.27000	7.355000	+0.886%	43,384	+9.041%
2025-04-25	7.2900	7.3199	7.27520	7.290400	-0.132%	14,003	+10.008%
2025-04-24	7.2700	7.3400	7.25500	7.300000	+0.690%	33,051	+9.863%
2025-04-23	7.2500	7.2900	7.22500	7.250000	+0.277%	123,651	+10.621%
2025-04-22	7.1200	7.2500	7.12000	7.230000	+1.688%	55,379	+10.927%
2025-04-21	7.1900	7.1900	7.11000	7.110000	-1.796%	17,791	+12.799%
2025-04-17	7.1100	7.2600	7.11000	7.240000	+0.836%	26,855	+10.773%
2025-04-16	7.2300	7.2500	7.16500	7.180000	-0.623%	32,357	+11.699%
2025-04-15	7.1900	7.2900	7.18200	7.225000	+0.767%	51,059	+11.003%
2025-04-14	7.1200	7.2000	7.11650	7.170000	+1.558%	26,245	+11.855%
2025-04-11	7.0100	7.1300	7.00000	7.060000	+0.284%	49,360	+13.598%
2025-04-10	7.1500	7.1500	6.96000	7.040000	-1.676%	59,664	+13.920%
2025-04-09	6.9400	7.1700	6.83000	7.160000	+3.022%	63,374	+12.011%
2025-04-08	7.2100	7.3114	6.92500	6.950000	-0.144%	71,703	+15.396%
2025-04-07	6.7700	7.0400	6.71000	6.960000	-2.793%	104,640	+15.230%
2025-04-04	7.3900	7.3900	7.13000	7.160000	-4.140%	63,749	+12.011%
2025-04-03	7.5100	7.5100	7.45000	7.469200	-0.807%	42,056	+7.374%
2025-04-02	7.5500	7.5500	7.48000	7.530000	+0.266%	37,380	+6.507%
2025-04-01	7.5000	7.6000	7.44000	7.510000	-0.266%	51,665	+6.791%
2025-03-31	7.5300	7.5400	7.49000	7.530000	+0.400%	45,825	+6.507%
2025-03-28	7.5000	7.5100	7.46000	7.500000	+0.402%	39,781	+6.933%
2025-03-27	7.5100	7.5200	7.43170	7.470000	-0.267%	23,806	+7.363%
2025-03-26	7.5400	7.5499	7.41000	7.490000	-0.399%	64,492	+7.076%
2025-03-25	7.5200	7.5400	7.49000	7.520000	+0.401%	19,824	+6.649%
2025-03-24	7.5000	7.5400	7.48000	7.490000	-0.266%	49,357	+7.076%
2025-03-21	7.5100	7.5399	7.50000	7.510000	0.000%	24,050	+6.791%
2025-03-20	7.5100	7.5400	7.50000	7.510000	-0.133%	53,768	+6.791%
2025-03-19	7.5100	7.5400	7.50000	7.520000	0.000%	9,867	+6.649%
2025-03-18	7.5600	7.5900	7.52000	7.520000	-1.053%	29,067	+6.649%
2025-03-17	7.5900	7.6000	7.52000	7.600000	+0.529%	27,357	+5.526%
2025-03-14	7.5800	7.6000	7.52520	7.560000	+0.398%	16,377	+6.085%
2025-03-13	7.5500	7.5726	7.50000	7.530000	0.000%	12,652	+6.507%
2025-03-12	7.5300	7.6408	7.53000	7.530000	-0.265%	16,171	+6.507%
2025-03-11	7.5100	7.6100	7.51000	7.550000	+0.133%	23,658	+6.225%
2025-03-10	7.5500	7.5699	7.46810	7.540000	+0.133%	32,500	+6.366%
2025-03-07	7.4700	7.5400	7.47000	7.530000	+0.534%	24,932	+6.507%
2025-03-06	7.5600	7.6099	7.45040	7.490000	-1.226%	57,143	+7.076%
2025-03-05	7.6000	7.6366	7.56010	7.583000	-0.486%	75,172	+5.763%
2025-03-04	7.6500	7.7000	7.62000	7.620000	-0.522%	24,938	+5.249%
2025-03-03	7.6100	7.7050	7.61000	7.660000	+0.262%	51,507	+4.700%
2025-02-28	7.6300	7.6600	7.61000	7.640000	+0.659%	56,374	+4.974%
2025-02-27	7.6000	7.6200	7.57600	7.590000	0.000%	16,198	+5.665%
2025-02-26	7.5800	7.6200	7.56000	7.590000	-0.132%	17,502	+5.665%
2025-02-25	7.5900	7.6199	7.55060	7.600000	+0.529%	40,121	+5.526%
2025-02-24	7.5700	7.6000	7.55000	7.560000	-0.224%	53,401	+6.085%
2025-02-21	7.5400	7.6000	7.54000	7.577000	+0.624%	89,511	+5.847%
2025-02-20	7.5000	7.5500	7.50000	7.530000	0.000%	21,005	+6.507%
2025-02-19	7.5500	7.5500	7.50000	7.530000	-0.265%	57,824	+6.507%
2025-02-18	7.5400	7.6100	7.52010	7.550000	-0.264%	37,120	+6.225%
2025-02-14	7.5700	7.6500	7.56000	7.570000	-0.395%	45,144	+5.945%
2025-02-13	7.6000	7.6400	7.56000	7.600000	+0.396%	21,956	+5.526%
2025-02-12	7.5800	7.6400	7.55000	7.570000	-0.916%	43,914	+5.945%
2025-02-11	7.5600	7.6400	7.54000	7.640000	+1.192%	29,080	+4.974%
2025-02-10	7.5700	7.6500	7.52000	7.550000	-0.788%	34,566	+6.225%
2025-02-07	7.6100	7.6400	7.57000	7.610000	+0.264%	17,203	+5.388%
2025-02-06	7.5900	7.6400	7.56010	7.590000	0.000%	55,257	+5.665%
2025-02-05	7.5600	7.6100	7.56000	7.590000	+0.397%	23,404	+5.665%
2025-02-04	7.5500	7.6312	7.55000	7.560000	0.000%	42,836	+6.085%
2025-02-03	7.4800	7.6100	7.47010	7.560000	+0.132%	58,977	+6.085%
2025-01-31	7.5700	7.6300	7.53000	7.550000	0.000%	59,431	+6.225%
2025-01-30	7.5200	7.6100	7.47000	7.550000	+1.071%	81,080	+6.225%
2025-01-29	7.4500	7.5300	7.45000	7.470000	+0.268%	33,156	+7.363%
2025-01-28	7.4100	7.5200	7.41000	7.450000	+0.134%	52,303	+7.651%
2025-01-27	7.5100	7.5400	7.38110	7.440000	-1.064%	42,259	+7.796%
2025-01-24	7.5200	7.6099	7.50000	7.520000	-0.397%	47,257	+6.649%
2025-01-23	7.4800	7.5500	7.45000	7.550000	+0.667%	44,110	+6.225%
2025-01-22	7.5628	7.5628	7.48000	7.500000	-0.662%	27,991	+6.933%
2025-01-21	7.5600	7.6100	7.53000	7.550000	-0.132%	41,045	+6.225%
2025-01-17	7.5700	7.6500	7.55000	7.560000	+0.398%	80,261	+6.085%
2025-01-16	7.4400	7.5600	7.41000	7.530000	+1.894%	57,375	+6.507%
2025-01-15	7.3400	7.4050	7.33140	7.390000	+1.441%	37,095	+8.525%
2025-01-14	7.2600	7.3400	7.23000	7.285000	+0.483%	88,549	+10.089%
2025-01-13	7.2700	7.2800	7.18500	7.250000	-0.439%	33,191	+10.621%
2025-01-10	7.3300	7.3500	7.27000	7.282000	-0.655%	50,241	+10.135%
2025-01-08	7.3200	7.3400	7.29010	7.330000	+0.137%	20,389	+9.413%
2025-01-07	7.3300	7.3600	7.30000	7.320000	+0.137%	46,481	+9.563%
2025-01-06	7.3100	7.3700	7.30000	7.310000	-0.409%	54,025	+9.713%
2025-01-03	7.3500	7.4000	7.29000	7.340000	0.000%	55,486	+9.264%
2025-01-02	7.2900	7.3500	7.28000	7.340000	+0.410%	97,866	+9.264%
2024-12-31	7.3000	7.3500	7.27000	7.310000	+0.412%	46,172	+9.713%
2024-12-30	7.3000	7.3300	7.25000	7.280000	+0.138%	37,355	+10.165%
2024-12-27	7.3000	7.3500	7.27000	7.270000	-0.954%	18,601	+10.316%
2024-12-26	7.3600	7.4000	7.33000	7.340000	-0.677%	11,662	+9.264%
2024-12-24	7.3060	7.4200	7.29090	7.390000	+1.094%	16,942	+8.525%
2024-12-23	7.3000	7.3100	7.18000	7.310000	+0.689%	40,215	+9.713%
2024-12-20	7.2400	7.2800	7.02000	7.260000	+0.554%	85,942	+10.468%
2024-12-19	7.2200	7.3400	7.14000	7.220000	-0.824%	89,746	+11.080%
2024-12-18	7.3600	7.3900	7.25000	7.280000	-0.952%	72,576	+10.165%
2024-12-17	7.4400	7.4400	7.33000	7.350000	-1.475%	58,736	+9.116%
2024-12-16	7.5000	7.5200	7.40000	7.460000	-0.930%	39,656	+7.507%
2024-12-13	7.5300	7.5600	7.47000	7.530000	0.000%	20,039	+6.507%
2024-12-12	7.5700	7.6700	7.51000	7.530000	-0.921%	38,910	+6.507%
2024-12-11	7.6500	7.6900	7.53010	7.600000	-0.654%	34,905	+5.526%
2024-12-10	7.6800	7.7000	7.62000	7.650000	-0.520%	39,654	+4.837%
2024-12-09	7.6700	7.7800	7.65000	7.690000	-0.130%	42,439	+4.291%
2024-12-06	7.7200	7.7500	7.65461	7.700000	+0.260%	26,032	+4.156%
2024-12-05	7.6500	7.7099	7.59010	7.680000	+0.655%	28,479	+4.427%
2024-12-04	7.7300	7.7400	7.60000	7.630000	-0.909%	22,326	+5.111%
2024-12-03	7.6900	7.7600	7.69000	7.700000	-0.130%	24,614	+4.156%
2024-12-02	7.7600	7.7600	7.70010	7.710000	-1.027%	42,502	+4.021%
2024-11-29	7.7700	7.7955	7.69000	7.790000	+0.776%	36,471	+2.953%
2024-11-27	7.7200	7.7500	7.68000	7.730000	+0.520%	40,777	+3.752%
2024-11-26	7.6800	7.7100	7.63890	7.690000	-0.130%	17,754	+4.291%
2024-11-25	7.7000	7.7500	7.62500	7.700000	+0.522%	56,631	+4.156%
2024-11-22	7.6500	7.6700	7.57900	7.660000	+0.789%	24,112	+4.700%
2024-11-21	7.5900	7.6400	7.55240	7.600000	+0.729%	28,072	+5.526%
2024-11-20	7.5600	7.5600	7.51000	7.545000	-0.198%	12,842	+6.296%
2024-11-19	7.5700	7.5700	7.48870	7.560000	+0.132%	39,073	+6.085%
2024-11-18	7.5000	7.5500	7.46000	7.550000	+0.533%	27,169	+6.225%
2024-11-15	7.5500	7.5500	7.46000	7.510000	-0.133%	43,563	+6.791%
2024-11-14	7.5300	7.5500	7.47000	7.520000	+0.267%	52,172	+6.649%
2024-11-13	7.5600	7.6000	7.49000	7.500000	-0.499%	27,833	+6.933%
2024-11-12	7.6000	7.6500	7.51000	7.537616	-0.821%	27,256	+6.400%
2024-11-11	7.5900	7.6900	7.59000	7.600000	+0.796%	64,716	+5.526%
2024-11-08	7.5200	7.5800	7.50000	7.540000	+0.266%	41,895	+6.366%
2024-11-07	7.4800	7.5200	7.44000	7.520000	+0.401%	35,084	+6.649%
2024-11-06	7.4200	7.5200	7.41000	7.490000	+1.080%	39,432	+7.076%
2024-11-05	7.4000	7.4800	7.40000	7.410000	-0.135%	25,444	+8.232%
2024-11-04	7.4700	7.5199	7.40000	7.420000	-1.592%	31,264	+8.086%
2024-11-01	7.5100	7.5400	7.44000	7.540000	+0.937%	44,810	+6.366%
2024-10-31	7.4500	7.4700	7.36000	7.470000	+0.674%	54,298	+7.363%
2024-10-30	7.4200	7.4900	7.38000	7.420000	-0.403%	50,903	+8.086%
2024-10-29	7.5700	7.5800	7.43000	7.450000	-1.650%	47,912	+7.651%
2024-10-28	7.5500	7.6300	7.48000	7.575000	+0.598%	71,986	+5.875%
2024-10-25	7.5200	7.5900	7.51000	7.530000	+0.133%	50,236	+6.507%
2024-10-24	7.5400	7.5600	7.51000	7.520000	-0.133%	24,240	+6.649%
2024-10-23	7.5700	7.5799	7.51350	7.530000	-0.265%	21,914	+6.507%
2024-10-22	7.5700	7.6200	7.52000	7.550000	-0.264%	38,823	+6.225%
2024-10-21	7.5800	7.6330	7.56500	7.570000	-0.264%	14,731	+5.945%
2024-10-18	7.5400	7.6000	7.54000	7.590000	+0.663%	40,049	+5.665%
2024-10-17	7.5800	7.5800	7.53890	7.540000	-0.659%	50,903	+6.366%
2024-10-16	7.5600	7.6300	7.54000	7.590000	+0.663%	41,561	+5.665%
2024-10-15	7.5300	7.5887	7.52000	7.540000	+0.133%	49,215	+6.366%
2024-10-14	7.4900	7.5800	7.49000	7.530000	+0.534%	44,551	+6.507%
2024-10-11	7.4800	7.5000	7.44000	7.490000	+0.285%	25,138	+7.076%
2024-10-10	7.4700	7.5100	7.46000	7.468700	-0.258%	54,451	+7.381%
2024-10-09	7.4600	7.5000	7.42000	7.488000	-0.027%	96,272	+7.105%
2024-10-08	7.4300	7.5399	7.42920	7.490000	+0.268%	74,881	+7.076%
2024-10-07	7.5300	7.6100	7.46000	7.470000	-1.125%	54,579	+7.363%
2024-10-04	7.5800	7.6206	7.54780	7.555000	-0.788%	78,849	+6.155%
2024-10-03	7.6200	7.6400	7.59190	7.615000	-0.066%	12,517	+5.318%
2024-10-02	7.6100	7.6341	7.61000	7.620000	-0.131%	32,459	+5.249%
2024-10-01	7.5900	7.6500	7.56000	7.630000	+0.926%	46,005	+5.111%
2024-09-30	7.5900	7.5900	7.52000	7.560000	-0.264%	72,878	+6.085%
2024-09-27	7.5200	7.5950	7.50010	7.580000	+1.202%	40,952	+5.805%
2024-09-26	7.5200	7.5200	7.47000	7.490000	0.000%	18,857	+7.076%
2024-09-25	7.5100	7.5399	7.48710	7.490000	-0.531%	41,235	+7.076%
2024-09-24	7.5500	7.5500	7.50010	7.530000	-0.133%	52,067	+6.507%
2024-09-23	7.5400	7.5500	7.51000	7.540000	+0.533%	31,830	+6.366%
2024-09-20	7.4700	7.5200	7.41000	7.500000	+0.806%	39,046	+6.933%
2024-09-19	7.5100	7.5100	7.39990	7.440000	-1.064%	76,850	+7.796%
2024-09-18	7.5200	7.5700	7.50110	7.520000	-0.001%	53,372	+6.649%
2024-09-17	7.5100	7.5300	7.45000	7.520100	+0.941%	85,418	+6.648%
2024-09-16	7.4900	7.4900	7.43000	7.450000	+0.404%	35,955	+7.651%
2024-09-13	7.3600	7.4400	7.35500	7.420000	+1.090%	26,640	+8.086%
2024-09-12	7.3800	7.3800	7.34000	7.340000	-0.542%	11,642	+9.264%
2024-09-11	7.3500	7.3800	7.31000	7.380000	+0.136%	15,241	+8.672%
2024-09-10	7.3400	7.3800	7.33010	7.370000	+0.683%	48,617	+8.820%
2024-09-09	7.2800	7.3400	7.28000	7.320000	+0.412%	20,887	+9.563%
2024-09-06	7.2900	7.3500	7.27000	7.290000	-0.137%	53,738	+10.014%
2024-09-05	7.3200	7.3500	7.30000	7.300000	-0.477%	39,568	+9.863%
2024-09-04	7.3100	7.3500	7.31000	7.335000	+0.479%	47,944	+9.339%
2024-09-03	7.2600	7.3300	7.25000	7.300000	+0.261%	44,472	+9.863%
2024-08-30	7.3100	7.3199	7.27000	7.281000	+0.151%	45,453	+10.150%
2024-08-29	7.3000	7.3300	7.24040	7.270000	+0.276%	62,522	+10.316%
2024-08-28	7.2100	7.2700	7.20000	7.250000	+0.277%	102,198	+10.621%
2024-08-27	7.1800	7.2350	7.17000	7.230000	+0.417%	53,713	+10.927%
2024-08-26	7.1600	7.2100	7.16000	7.200000	+0.713%	66,548	+11.389%
2024-08-23	7.1400	7.1700	7.14000	7.149000	+0.690%	46,601	+12.184%
2024-08-22	7.1400	7.1600	7.08000	7.100000	-0.141%	49,650	+12.958%
2024-08-21	7.1400	7.1600	7.10000	7.110000	+0.127%	55,280	+12.799%
2024-08-20	7.1300	7.1400	7.10000	7.101000	-0.127%	58,419	+12.942%
2024-08-19	7.1100	7.1500	7.09000	7.110000	-0.140%	15,291	+12.799%
2024-08-16	7.1300	7.1400	7.10000	7.120000	+0.211%	28,594	+12.640%
2024-08-15	7.1000	7.1200	7.07000	7.105000	+0.070%	23,442	+12.878%
2024-08-14	7.1000	7.1200	7.08000	7.100000	0.000%	31,363	+12.958%
2024-08-13	7.1000	7.1300	7.07000	7.100000	+0.567%	49,607	+12.958%
2024-08-12	7.0800	7.0900	7.06000	7.060000	0.000%	16,827	+13.598%
2024-08-09	7.0800	7.0900	7.02500	7.060000	+0.142%	28,887	+13.598%
2024-08-08	7.0600	7.0900	7.04000	7.050000	+0.427%	46,179	+13.759%
2024-08-07	7.0800	7.1000	7.01000	7.020000	0.000%	76,735	+14.245%
2024-08-06	6.9300	7.0400	6.93000	7.020000	+1.153%	62,563	+14.245%
2024-08-05	7.0500	7.0500	6.93000	6.940000	-2.322%	81,516	+15.562%
2024-08-02	7.0900	7.1299	7.06000	7.105000	+0.070%	52,290	+12.878%
2024-08-01	7.0000	7.1300	6.99500	7.100000	+0.996%	98,577	+12.958%
2024-07-31	7.0000	7.0458	6.98000	7.030000	+0.861%	48,557	+14.083%
2024-07-30	6.9700	7.0000	6.93000	6.970000	+0.432%	62,708	+15.065%
2024-07-29	6.9700	6.9700	6.91000	6.940000	+0.144%	38,325	+15.562%
2024-07-26	6.9000	6.9600	6.90000	6.930000	+0.873%	27,036	+15.729%
2024-07-25	6.9300	6.9500	6.86000	6.870000	-0.145%	43,218	+16.739%
2024-07-24	6.8900	6.9000	6.87000	6.880000	-0.145%	76,841	+16.570%
2024-07-23	6.9000	7.0000	6.87000	6.890000	-0.434%	39,685	+16.401%
2024-07-22	6.8700	6.9300	6.85010	6.920000	+0.875%	20,108	+15.896%
2024-07-19	6.9100	6.9100	6.85000	6.860000	-0.291%	14,447	+16.910%
2024-07-18	6.9400	6.9500	6.87000	6.880000	-1.433%	23,411	+16.570%
2024-07-17	6.9200	7.0000	6.91900	6.980000	+0.359%	64,391	+14.900%
2024-07-16	6.8900	6.9800	6.89000	6.955000	+1.090%	57,230	+15.313%
2024-07-15	6.9400	6.9600	6.88000	6.880000	-1.149%	76,053	+16.570%
2024-07-12	6.9000	6.9700	6.89000	6.960000	+0.504%	50,960	+15.230%
2024-07-11	6.9000	6.9500	6.87000	6.925100	+0.817%	41,971	+15.811%
2024-07-10	6.8500	6.8700	6.82010	6.869000	+0.288%	59,533	+16.756%
2024-07-09	6.8200	6.8700	6.82000	6.849300	+0.873%	34,079	+17.092%
2024-07-08	6.8100	6.8599	6.78000	6.790000	-0.440%	49,078	+18.115%
2024-07-05	6.8200	6.8700	6.82000	6.820000	-0.655%	52,641	+17.595%
2024-07-03	6.8200	6.8699	6.81000	6.865000	+0.660%	18,079	+16.824%
2024-07-02	6.8000	6.8380	6.80000	6.820000	+0.442%	11,057	+17.595%
2024-07-01	6.7900	6.8500	6.79000	6.790000	-0.294%	59,682	+18.115%
2024-06-28	6.8300	6.8300	6.78000	6.810000	-0.147%	44,172	+17.768%
2024-06-27	6.8100	6.8200	6.72000	6.820000	+0.888%	37,944	+17.595%
2024-06-26	6.7200	6.7700	6.72000	6.760000	-0.148%	33,729	+18.639%
2024-06-25	6.7800	6.8300	6.74000	6.770000	0.000%	32,730	+18.464%
2024-06-24	6.7100	6.8000	6.71000	6.770000	+0.744%	29,396	+18.464%
2024-06-21	6.7300	6.7900	6.71010	6.720000	-0.149%	24,344	+19.345%
2024-06-20	6.7300	6.7500	6.70000	6.730000	0.000%	32,353	+19.168%
2024-06-18	6.7300	6.7300	6.68010	6.730000	-0.444%	27,243	+19.168%
2024-06-17	6.7400	6.7900	6.73500	6.760000	-0.295%	34,869	+18.639%
2024-06-14	6.7700	6.8057	6.75000	6.780000	-0.074%	17,510	+18.289%
2024-06-13	6.8300	6.8300	6.78000	6.785000	-0.732%	48,146	+18.202%
2024-06-12	6.8500	6.8736	6.83000	6.835000	+0.220%	34,395	+17.337%
2024-06-11	6.8600	6.8600	6.80000	6.820000	-0.702%	35,697	+17.595%
2024-06-10	6.8100	6.8682	6.79000	6.868200	+0.855%	41,687	+16.770%
2024-06-07	6.7700	6.8150	6.77000	6.810000	-0.147%	23,455	+17.768%
2024-06-06	6.8300	6.8800	6.82000	6.820000	-0.583%	40,063	+17.595%
2024-06-05	6.8600	6.8800	6.85010	6.860000	-0.146%	20,278	+16.910%
2024-06-04	6.8200	6.8800	6.77000	6.870000	-0.435%	105,288	+16.739%
2024-06-03	6.8900	6.9500	6.85000	6.900000	+0.145%	58,831	+16.232%
2024-05-31	6.8300	6.8900	6.80000	6.890000	+1.026%	52,893	+16.401%
2024-05-30	6.7400	6.8200	6.73000	6.820000	+1.337%	62,040	+17.595%
2024-05-29	6.7700	6.7700	6.72000	6.730000	-0.884%	31,165	+19.168%