Dark

PHD
Pioneer Floating Rate Fund, Inc.
stock NYSE

Inactive

Oct 10, 2025

9.95USD-0.100%(-0.01)346,721

Pre-market

0.00USD-100.000%(-9.96)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-10	9.9500	9.96000	9.940000	9.9500	-0.100%	346,721	0.000%
2025-10-09	9.9300	9.96990	9.930000	9.9600	0.000%	152,682	-0.100%
2025-10-08	9.9500	9.97000	9.940000	9.9600	+0.201%	70,679	-0.100%
2025-10-07	9.9400	9.97000	9.940000	9.9400	0.000%	71,875	+0.101%
2025-10-06	9.9400	9.95500	9.930000	9.9400	-0.401%	119,509	+0.101%
2025-10-03	9.9400	9.99000	9.940000	9.9800	+0.302%	268,123	-0.301%
2025-10-02	9.9400	9.96000	9.940000	9.9500	-0.100%	346,180	0.000%
2025-10-01	9.9300	10.00000	9.920000	9.9600	0.000%	267,303	-0.100%
2025-09-30	9.9400	9.98000	9.910000	9.9600	+0.101%	214,299	-0.100%
2025-09-29	9.9600	9.96500	9.920000	9.9500	-0.100%	194,619	0.000%
2025-09-26	9.9500	9.98000	9.950000	9.9600	-0.200%	107,671	-0.100%
2025-09-25	9.9700	9.99500	9.970000	9.9800	0.000%	175,761	-0.301%
2025-09-24	9.9700	9.99000	9.960000	9.9800	-0.100%	146,159	-0.301%
2025-09-23	9.9800	9.99000	9.961914	9.9900	+0.201%	177,216	-0.400%
2025-09-22	9.9500	9.97000	9.950000	9.9700	+0.151%	121,331	-0.201%
2025-09-19	9.9500	9.97000	9.950000	9.9550	+0.050%	134,055	-0.050%
2025-09-18	9.9500	9.96000	9.940000	9.9500	+0.101%	198,228	0.000%
2025-09-17	9.9400	9.95000	9.930000	9.9400	+0.100%	130,567	+0.101%
2025-09-16	9.9100	9.93920	9.910000	9.9301	+0.203%	121,262	+0.200%
2025-09-15	9.8900	9.91990	9.890000	9.9100	+0.304%	87,058	+0.404%
2025-09-12	9.9500	9.96000	9.870000	9.8800	-0.704%	186,733	+0.709%
2025-09-11	9.9600	9.96000	9.911000	9.9500	-0.100%	89,761	0.000%
2025-09-10	9.9500	9.96000	9.941400	9.9600	+0.050%	41,840	-0.100%
2025-09-09	9.9500	9.96000	9.930000	9.9550	+0.050%	273,684	-0.050%
2025-09-08	9.9100	9.95000	9.910000	9.9500	+0.201%	115,730	0.000%
2025-09-05	9.9200	9.93900	9.915000	9.9300	+0.101%	60,850	+0.201%
2025-09-04	9.8800	9.93000	9.880000	9.9200	+0.202%	136,528	+0.302%
2025-09-03	9.8900	9.92000	9.870000	9.9000	-0.202%	189,900	+0.505%
2025-09-02	9.8700	9.94000	9.856500	9.9200	+0.202%	99,197	+0.302%
2025-08-29	9.9000	9.94000	9.880000	9.9000	-0.050%	239,274	+0.505%
2025-08-28	9.9300	9.94166	9.900000	9.9050	-0.352%	308,309	+0.454%
2025-08-27	9.9400	9.96000	9.930000	9.9400	-0.101%	91,791	+0.101%
2025-08-26	9.9400	9.97180	9.905000	9.9500	+0.201%	143,115	0.000%
2025-08-25	9.9500	9.95000	9.910000	9.9300	-0.301%	103,235	+0.201%
2025-08-22	9.9800	10.00000	9.943800	9.9600	-0.200%	64,506	-0.100%
2025-08-21	9.9200	10.00000	9.920000	9.9800	+0.706%	407,292	-0.301%
2025-08-20	9.9100	9.92000	9.900200	9.9100	0.000%	48,806	+0.404%
2025-08-19	9.8900	9.92000	9.890000	9.9100	+0.050%	62,212	+0.404%
2025-08-18	9.9000	9.92000	9.880000	9.9050	+0.051%	40,567	+0.454%
2025-08-15	9.9200	9.92500	9.900000	9.9000	-0.202%	81,608	+0.505%
2025-08-14	9.9200	9.95000	9.915000	9.9200	0.000%	107,140	+0.302%
2025-08-13	9.8900	9.95000	9.890000	9.9200	+0.202%	64,670	+0.302%
2025-08-12	9.8800	9.93100	9.860000	9.9000	+0.202%	99,349	+0.505%
2025-08-11	9.8800	9.91000	9.867200	9.8800	-0.101%	79,044	+0.709%
2025-08-08	9.9000	9.90500	9.876000	9.8900	-0.202%	61,777	+0.607%
2025-08-07	9.9000	9.92000	9.900000	9.9100	+0.101%	79,511	+0.404%
2025-08-06	9.9100	9.92000	9.900000	9.9000	-0.402%	38,147	+0.505%
2025-08-05	9.9500	9.95000	9.870500	9.9400	-0.600%	160,944	+0.101%
2025-08-04	9.8500	10.00000	9.830000	10.0000	+1.937%	367,515	-0.500%
2025-08-01	9.8100	9.82000	9.788000	9.8100	0.000%	102,617	+1.427%
2025-07-31	9.8000	9.82000	9.800000	9.8100	+0.204%	80,624	+1.427%
2025-07-30	9.8000	9.81000	9.750600	9.7900	0.000%	59,740	+1.634%
2025-07-29	9.7900	9.81000	9.780000	9.7900	-0.102%	109,250	+1.634%
2025-07-28	9.7900	9.81000	9.760000	9.8000	0.000%	52,163	+1.531%
2025-07-25	9.7600	9.81000	9.750000	9.8000	+0.410%	89,573	+1.531%
2025-07-24	9.8000	9.80000	9.745000	9.7600	-0.306%	89,418	+1.947%
2025-07-23	9.7400	9.81000	9.740000	9.7900	+0.205%	84,812	+1.634%
2025-07-22	9.7400	9.78000	9.710000	9.7700	+0.308%	166,852	+1.842%
2025-07-21	9.7700	9.77500	9.730000	9.7400	-0.409%	86,310	+2.156%
2025-07-18	9.7600	9.83000	9.730000	9.7800	-0.306%	397,443	+1.738%
2025-07-17	9.8700	9.88300	9.800000	9.8100	-0.507%	206,823	+1.427%
2025-07-16	9.8600	9.92000	9.840000	9.8600	0.000%	128,600	+0.913%
2025-07-15	9.8900	9.92000	9.850000	9.8600	-0.404%	153,017	+0.913%
2025-07-14	9.9300	9.93000	9.890000	9.9000	-0.402%	44,273	+0.505%
2025-07-11	9.8800	9.95000	9.860000	9.9400	+0.506%	97,748	+0.101%
2025-07-10	9.9000	9.90000	9.871000	9.8900	0.000%	56,176	+0.607%
2025-07-09	9.8700	9.90000	9.870000	9.8900	+0.101%	21,454	+0.607%
2025-07-08	9.8800	9.88000	9.840100	9.8800	0.000%	40,432	+0.709%
2025-07-07	9.8700	9.90000	9.860000	9.8800	-0.101%	40,332	+0.709%
2025-07-03	9.8500	9.90000	9.835000	9.8900	+0.406%	28,130	+0.607%
2025-07-02	9.8200	9.87000	9.820000	9.8500	0.000%	33,893	+1.015%
2025-07-01	9.8300	9.85000	9.790000	9.8500	+0.305%	47,074	+1.015%
2025-06-30	9.8100	9.84000	9.804600	9.8200	+0.102%	65,725	+1.324%
2025-06-27	9.8100	9.83000	9.770000	9.8100	+0.102%	51,358	+1.427%
2025-06-26	9.7800	9.82000	9.760000	9.8000	+0.307%	49,795	+1.531%
2025-06-25	9.7600	9.78000	9.755000	9.7700	+0.205%	24,747	+1.842%
2025-06-24	9.7100	9.76000	9.690000	9.7500	+0.412%	57,193	+2.051%
2025-06-23	9.7100	9.73000	9.670000	9.7100	-0.410%	124,418	+2.472%
2025-06-20	9.7400	9.76000	9.730000	9.7500	+0.103%	53,025	+2.051%
2025-06-18	9.7700	9.79730	9.720100	9.7400	-0.815%	57,275	+2.156%
2025-06-17	9.8000	9.82990	9.790000	9.8200	0.000%	30,897	+1.324%
2025-06-16	9.8000	9.82000	9.780100	9.8200	+0.358%	79,898	+1.324%
2025-06-13	9.7600	9.79080	9.760000	9.7850	+0.051%	22,586	+1.686%
2025-06-12	9.7600	9.79880	9.760000	9.7800	+0.102%	49,659	+1.738%
2025-06-11	9.7900	9.80320	9.760000	9.7700	0.000%	122,288	+1.842%
2025-06-10	9.7800	9.79500	9.760000	9.7700	-0.204%	27,582	+1.842%
2025-06-09	9.7800	9.81000	9.750000	9.7900	+0.102%	44,979	+1.634%
2025-06-06	9.7500	9.79000	9.730000	9.7800	+0.205%	49,682	+1.738%
2025-06-05	9.7400	9.78000	9.740000	9.7600	-0.051%	117,250	+1.947%
2025-06-04	9.7800	9.78000	9.740000	9.7650	-0.153%	39,878	+1.895%
2025-06-03	9.7500	9.78000	9.730000	9.7800	+0.102%	55,772	+1.738%
2025-06-02	9.7400	9.77000	9.720000	9.7700	+0.205%	60,690	+1.842%
2025-05-30	9.7500	9.77740	9.730000	9.7500	+0.103%	88,701	+2.051%
2025-05-29	9.7300	9.75000	9.700000	9.7400	0.000%	105,137	+2.156%
2025-05-28	9.7200	9.75000	9.720000	9.7400	0.000%	78,328	+2.156%
2025-05-27	9.7500	9.75000	9.710000	9.7400	+0.206%	69,780	+2.156%
2025-05-23	9.7000	9.75000	9.670000	9.7200	-0.205%	34,310	+2.366%
2025-05-22	9.6800	9.76000	9.640000	9.7400	+0.412%	56,540	+2.156%
2025-05-21	9.6700	9.74000	9.670000	9.7000	-0.103%	216,617	+2.577%
2025-05-20	9.6700	9.76000	9.670000	9.7100	-0.103%	56,448	+2.472%
2025-05-19	9.6500	9.74410	9.650000	9.7200	+0.206%	113,367	+2.366%
2025-05-16	9.6800	9.73700	9.660000	9.7000	-0.818%	25,850	+2.577%
2025-05-15	9.7600	9.79010	9.760000	9.7800	+0.205%	146,703	+1.738%
2025-05-14	9.7400	9.78000	9.740000	9.7600	-0.102%	32,276	+1.947%
2025-05-13	9.7400	9.77000	9.740000	9.7700	0.000%	60,932	+1.842%
2025-05-12	9.7200	9.78000	9.666400	9.7700	+0.514%	116,672	+1.842%
2025-05-09	9.7200	9.74000	9.563800	9.7200	+3.735%	439,481	+2.366%
2025-05-08	9.3600	9.39000	9.330000	9.3700	+0.107%	47,046	+6.190%
2025-05-07	9.3100	9.39000	9.310000	9.3600	+0.268%	41,628	+6.303%
2025-05-06	9.3700	9.37000	9.310000	9.3350	-0.320%	63,029	+6.588%
2025-05-05	9.3700	9.41000	9.290000	9.3650	-0.266%	53,541	+6.247%
2025-05-02	9.4000	9.43000	9.380000	9.3900	+0.213%	15,612	+5.964%
2025-05-01	9.3400	9.40000	9.330500	9.3700	+0.321%	49,017	+6.190%
2025-04-30	9.3000	9.40000	9.260000	9.3400	-0.320%	55,878	+6.531%
2025-04-29	9.2600	9.39590	9.260000	9.3700	+0.536%	32,492	+6.190%
2025-04-28	9.3000	9.34270	9.261600	9.3200	+0.215%	18,102	+6.760%
2025-04-25	9.3200	9.39000	9.290000	9.3000	-0.107%	34,020	+6.989%
2025-04-24	9.2400	9.33420	9.214800	9.3100	+1.196%	42,807	+6.874%
2025-04-23	9.1900	9.28000	9.160500	9.2000	+0.656%	25,172	+8.152%
2025-04-22	9.0800	9.18000	9.039600	9.1400	+0.772%	56,147	+8.862%
2025-04-21	9.0500	9.07000	8.995000	9.0700	+0.221%	33,379	+9.702%
2025-04-17	9.0400	9.10990	8.990000	9.0500	-0.768%	42,860	+9.945%
2025-04-16	9.1500	9.18000	9.090000	9.1200	-0.870%	19,149	+9.101%
2025-04-15	9.0700	9.20000	9.070000	9.2000	+1.657%	38,535	+8.152%
2025-04-14	9.0900	9.13000	9.050000	9.0500	+0.333%	48,118	+9.945%
2025-04-11	8.9400	9.07000	8.940000	9.0200	+0.782%	54,188	+10.310%
2025-04-10	9.2800	9.28000	8.840000	8.9500	-4.176%	84,809	+11.173%
2025-04-09	8.9700	9.46000	8.930000	9.3400	+4.650%	216,689	+6.531%
2025-04-08	8.9000	9.23000	8.900000	8.9250	+1.884%	132,964	+11.485%
2025-04-07	8.3500	8.87000	8.250000	8.7600	-1.017%	262,011	+13.584%
2025-04-04	9.2500	9.30000	8.820000	8.8500	-5.449%	230,889	+12.429%
2025-04-03	9.3600	9.38000	9.270000	9.3600	-0.900%	80,290	+6.303%
2025-04-02	9.4600	9.46000	9.422700	9.4450	-0.053%	44,618	+5.347%
2025-04-01	9.4200	9.47000	9.420000	9.4500	-0.211%	86,689	+5.291%
2025-03-31	9.4500	9.49500	9.450000	9.4700	0.000%	65,673	+5.069%
2025-03-28	9.4400	9.49000	9.440000	9.4700	+0.424%	62,346	+5.069%
2025-03-27	9.4400	9.47000	9.430000	9.4300	-0.317%	58,974	+5.514%
2025-03-26	9.4600	9.48000	9.440000	9.4600	-0.106%	76,143	+5.180%
2025-03-25	9.4200	9.48500	9.416900	9.4700	+0.638%	120,792	+5.069%
2025-03-24	9.4200	9.42000	9.360000	9.4100	+0.106%	83,296	+5.739%
2025-03-21	9.4100	9.41000	9.380000	9.4000	-0.159%	44,018	+5.851%
2025-03-20	9.3800	9.43000	9.380000	9.4150	+0.160%	54,145	+5.682%
2025-03-19	9.3800	9.42000	9.380000	9.4000	0.000%	63,877	+5.851%
2025-03-18	9.4000	9.43000	9.400000	9.4000	-0.212%	29,720	+5.851%
2025-03-17	9.4300	9.43180	9.410000	9.4200	-0.217%	54,323	+5.626%
2025-03-14	9.3900	9.45000	9.380000	9.4405	-0.206%	26,513	+5.397%
2025-03-13	9.4900	9.55000	9.460000	9.4600	-0.735%	70,583	+5.180%
2025-03-12	9.5300	9.55000	9.528700	9.5300	+0.210%	103,371	+4.407%
2025-03-11	9.4600	9.51000	9.460000	9.5100	+0.529%	98,643	+4.627%
2025-03-10	9.4900	9.49000	9.450000	9.4600	-0.839%	67,407	+5.180%
2025-03-07	9.5300	9.54080	9.500000	9.5400	0.000%	59,688	+4.298%
2025-03-06	9.5200	9.57000	9.520000	9.5400	-0.105%	42,913	+4.298%
2025-03-05	9.5300	9.56000	9.510000	9.5500	-0.105%	72,421	+4.188%
2025-03-04	9.6000	9.60000	9.520000	9.5600	-0.417%	97,785	+4.079%
2025-03-03	9.6100	9.64000	9.600000	9.6000	-0.208%	38,139	+3.646%
2025-02-28	9.6200	9.63010	9.600000	9.6200	0.000%	105,428	+3.430%
2025-02-27	9.6200	9.64000	9.600000	9.6200	-0.104%	72,702	+3.430%
2025-02-26	9.6400	9.67000	9.620000	9.6300	-0.188%	43,669	+3.323%
2025-02-25	9.6600	9.67000	9.640000	9.6481	-0.123%	40,880	+3.129%
2025-02-24	9.6900	9.69000	9.640000	9.6600	+0.104%	40,653	+3.002%
2025-02-21	9.6700	9.69000	9.650000	9.6500	-0.413%	51,356	+3.109%
2025-02-20	9.7200	9.75000	9.670000	9.6900	-0.309%	54,648	+2.683%
2025-02-19	9.7400	9.74000	9.710000	9.7200	-0.103%	20,978	+2.366%
2025-02-18	9.7400	9.75990	9.710000	9.7300	-0.836%	32,370	+2.261%
2025-02-14	9.7700	9.83000	9.770000	9.8120	+0.430%	47,835	+1.406%
2025-02-13	9.7700	9.78000	9.750000	9.7700	+0.205%	41,077	+1.842%
2025-02-12	9.7200	9.75500	9.700000	9.7500	+0.206%	57,746	+2.051%
2025-02-11	9.6700	9.74000	9.660400	9.7300	+0.413%	62,647	+2.261%
2025-02-10	9.6700	9.69990	9.670000	9.6900	+0.207%	28,086	+2.683%
2025-02-07	9.6800	9.69500	9.665000	9.6700	0.000%	64,551	+2.896%
2025-02-06	9.6600	9.75000	9.650000	9.6700	+0.104%	114,575	+2.896%
2025-02-05	9.6400	9.69960	9.640000	9.6600	+0.050%	66,740	+3.002%
2025-02-04	9.6700	9.70200	9.650000	9.6552	-0.153%	53,860	+3.053%
2025-02-03	9.6500	9.70500	9.650000	9.6700	-0.309%	48,405	+2.896%
2025-01-31	9.6900	9.70000	9.669900	9.7000	+0.310%	56,996	+2.577%
2025-01-30	9.6700	9.69000	9.650400	9.6700	0.000%	38,884	+2.896%
2025-01-29	9.6600	9.70000	9.630000	9.6700	+0.415%	103,367	+2.896%
2025-01-28	9.6200	9.64000	9.610000	9.6300	+0.208%	36,236	+3.323%
2025-01-27	9.6200	9.62000	9.588200	9.6100	-0.052%	52,231	+3.538%
2025-01-24	9.6000	9.63000	9.600000	9.6150	+0.052%	51,836	+3.484%
2025-01-23	9.5900	9.62000	9.590000	9.6100	+0.104%	40,777	+3.538%
2025-01-22	9.5900	9.62000	9.550000	9.6000	+0.104%	102,501	+3.646%
2025-01-21	9.6200	9.63900	9.580000	9.5900	-0.312%	75,858	+3.754%
2025-01-17	9.6300	9.66000	9.609600	9.6200	-0.414%	75,296	+3.430%
2025-01-16	9.6600	9.68000	9.620000	9.6600	-0.052%	85,086	+3.002%
2025-01-15	9.6800	9.69800	9.650000	9.6650	-0.463%	93,863	+2.949%
2025-01-14	9.6800	9.73000	9.630100	9.7100	+0.310%	64,358	+2.472%
2025-01-13	9.6800	9.69000	9.630000	9.6800	+0.103%	47,572	+2.789%
2025-01-10	9.6900	9.70000	9.649900	9.6700	-0.617%	62,266	+2.896%
2025-01-08	9.7100	9.73000	9.670000	9.7300	+0.206%	52,850	+2.261%
2025-01-07	9.6700	9.71000	9.660000	9.7100	+0.726%	78,129	+2.472%
2025-01-06	9.7200	9.74000	9.630000	9.6400	-1.077%	252,463	+3.216%
2025-01-03	9.7600	9.76000	9.700000	9.7450	+0.051%	76,086	+2.104%
2025-01-02	9.7300	9.74000	9.670000	9.7400	+0.620%	70,207	+2.156%
2024-12-31	9.7100	9.78900	9.670000	9.6800	-0.309%	155,460	+2.789%
2024-12-30	9.7200	9.74100	9.660100	9.7100	+0.103%	87,181	+2.472%
2024-12-27	9.7400	9.75000	9.680000	9.7000	-0.513%	27,947	+2.577%
2024-12-26	9.6900	9.77000	9.690000	9.7500	+0.309%	52,578	+2.051%
2024-12-24	9.7200	9.76000	9.720000	9.7200	+0.103%	21,084	+2.366%
2024-12-23	9.6500	9.74880	9.650000	9.7100	+0.414%	33,662	+2.472%
2024-12-20	9.6200	9.70000	9.610000	9.6700	+0.624%	42,560	+2.896%
2024-12-19	9.7100	9.71000	9.590000	9.6100	-0.620%	127,648	+3.538%
2024-12-18	9.7800	9.79990	9.650000	9.6700	-1.024%	55,554	+2.896%
2024-12-17	9.7800	9.84000	9.750100	9.7700	-0.408%	51,723	+1.842%
2024-12-16	9.8200	9.84000	9.810000	9.8100	-0.305%	42,794	+1.427%
2024-12-13	9.8300	9.88000	9.830000	9.8400	-0.203%	35,675	+1.118%
2024-12-12	9.8700	9.90000	9.830000	9.8600	-0.703%	42,205	+0.913%
2024-12-11	9.8900	9.93000	9.890000	9.9298	+0.504%	38,898	+0.203%
2024-12-10	9.8700	9.92000	9.860000	9.8800	-0.101%	44,751	+0.709%
2024-12-09	9.8700	9.90000	9.870000	9.8900	+0.253%	29,627	+0.607%
2024-12-06	9.8500	9.88000	9.850000	9.8650	+0.152%	28,002	+0.862%
2024-12-05	9.8500	9.88520	9.850000	9.8500	-0.101%	59,553	+1.015%
2024-12-04	9.8900	9.89000	9.850100	9.8600	-0.303%	51,211	+0.913%
2024-12-03	9.8700	9.89500	9.840000	9.8900	+0.203%	57,050	+0.607%
2024-12-02	9.8700	9.88000	9.820000	9.8700	0.000%	97,540	+0.811%
2024-11-29	9.8200	9.88000	9.800000	9.8700	+0.509%	62,500	+0.811%
2024-11-27	9.7900	9.82000	9.770000	9.8200	+0.614%	22,887	+1.324%
2024-11-26	9.8200	9.83990	9.755000	9.7601	-0.711%	100,067	+1.946%
2024-11-25	9.8400	9.84000	9.820000	9.8300	+0.103%	20,749	+1.221%
2024-11-22	9.8000	9.82000	9.772000	9.8199	+0.364%	38,043	+1.325%
2024-11-21	9.8000	9.81290	9.780000	9.7843	+0.044%	36,361	+1.694%
2024-11-20	9.8000	9.80500	9.775000	9.7800	-0.204%	30,904	+1.738%
2024-11-19	9.8000	9.84000	9.764700	9.8000	-0.305%	61,718	+1.531%
2024-11-18	9.8100	9.84000	9.772800	9.8300	+0.102%	76,875	+1.221%
2024-11-15	9.7500	9.83000	9.750000	9.8200	-0.305%	60,188	+1.324%
2024-11-14	9.8000	9.85000	9.800000	9.8500	+0.510%	85,264	+1.015%
2024-11-13	9.8000	9.82000	9.788000	9.8000	+0.020%	40,979	+1.531%
2024-11-12	9.8500	9.85000	9.790000	9.7980	-0.629%	49,837	+1.551%
2024-11-11	9.8200	9.86000	9.790000	9.8600	-0.101%	62,375	+0.913%
2024-11-08	9.8500	9.87050	9.836200	9.8700	+0.406%	36,225	+0.811%
2024-11-07	9.7700	9.83030	9.770000	9.8301	+0.718%	77,420	+1.220%
2024-11-06	9.8300	9.87990	9.760000	9.7600	-0.459%	82,961	+1.947%
2024-11-05	9.8000	9.87000	9.760000	9.8050	+0.153%	39,975	+1.479%
2024-11-04	9.8500	9.86000	9.760000	9.7900	-0.710%	37,866	+1.634%
2024-11-01	9.8200	9.87000	9.815000	9.8600	+0.469%	24,764	+0.913%
2024-10-31	9.8200	9.82000	9.810000	9.8140	-0.061%	29,865	+1.386%
2024-10-30	9.8200	9.84000	9.800000	9.8200	+0.144%	32,092	+1.324%
2024-10-29	9.8200	9.84260	9.800000	9.8059	-0.144%	46,966	+1.470%
2024-10-28	9.8300	9.84000	9.810000	9.8200	-0.051%	36,049	+1.324%
2024-10-25	9.8300	9.85000	9.810000	9.8250	+0.358%	29,608	+1.272%
2024-10-24	9.8000	9.82400	9.780000	9.7900	+0.102%	30,406	+1.634%
2024-10-23	9.8100	9.83970	9.770000	9.7800	-0.509%	23,489	+1.738%
2024-10-22	9.8000	9.85000	9.800000	9.8300	+0.306%	43,032	+1.221%
2024-10-21	9.7900	9.83390	9.750000	9.8000	+0.102%	44,594	+1.531%
2024-10-18	9.8700	9.89110	9.790000	9.7900	-1.559%	75,580	+1.634%
2024-10-17	9.9500	9.95500	9.900000	9.9450	+0.151%	67,247	+0.050%
2024-10-16	9.9100	9.96000	9.910000	9.9300	+0.202%	40,805	+0.201%
2024-10-15	9.9300	9.93000	9.880000	9.9100	0.000%	52,985	+0.404%
2024-10-14	9.9200	9.93000	9.880100	9.9100	-0.101%	33,117	+0.404%
2024-10-11	9.9100	9.92800	9.885700	9.9200	0.000%	22,552	+0.302%
2024-10-10	9.9300	9.94500	9.900000	9.9200	+0.101%	72,785	+0.302%
2024-10-09	9.8700	9.92000	9.870000	9.9100	+0.609%	60,608	+0.404%
2024-10-08	9.9000	9.94000	9.830000	9.8500	-0.806%	130,443	+1.015%
2024-10-07	9.8600	9.95000	9.850000	9.9300	+0.609%	61,329	+0.201%
2024-10-04	9.8500	9.88000	9.840100	9.8699	+0.304%	52,886	+0.812%
2024-10-03	9.8500	9.85000	9.820000	9.8400	-0.203%	31,804	+1.118%
2024-10-02	9.8900	9.89000	9.830000	9.8600	-0.101%	47,916	+0.913%
2024-10-01	9.9200	9.93630	9.850000	9.8700	-0.303%	49,932	+0.811%
2024-09-30	9.8900	9.93000	9.855700	9.9000	+0.304%	54,780	+0.505%
2024-09-27	9.8700	9.90700	9.860000	9.8700	-0.202%	35,171	+0.811%
2024-09-26	9.9200	9.94990	9.860000	9.8900	-0.202%	49,258	+0.607%
2024-09-25	9.9000	9.96000	9.895000	9.9100	+0.405%	29,887	+0.404%
2024-09-24	9.8600	9.89000	9.830000	9.8700	+0.101%	39,562	+0.811%
2024-09-23	9.8900	9.92500	9.840000	9.8600	-0.303%	73,255	+0.913%
2024-09-20	9.8900	9.89500	9.870000	9.8900	-0.703%	19,251	+0.607%
2024-09-19	10.0000	10.02000	9.960000	9.9600	-0.100%	62,939	-0.100%
2024-09-18	10.0100	10.02000	9.960000	9.9700	+0.050%	77,266	-0.201%
2024-09-17	10.0100	10.01000	9.920000	9.9650	-0.250%	55,434	-0.151%
2024-09-16	9.9400	10.03000	9.920000	9.9900	+0.202%	91,841	-0.400%
2024-09-13	9.9400	10.01000	9.940000	9.9699	+0.351%	46,454	-0.200%
2024-09-12	9.9200	9.97000	9.891000	9.9350	+0.151%	53,983	+0.151%
2024-09-11	9.9000	9.92000	9.880000	9.9200	+0.259%	24,164	+0.302%
2024-09-10	9.9000	9.92000	9.870000	9.8944	+0.044%	31,563	+0.562%
2024-09-09	9.8700	9.92000	9.860000	9.8900	+0.101%	42,277	+0.607%
2024-09-06	9.8800	9.91000	9.870000	9.8800	+0.203%	32,487	+0.709%
2024-09-05	9.8600	9.91970	9.860000	9.8600	-0.152%	57,265	+0.913%
2024-09-04	9.8900	9.91000	9.820000	9.8750	-0.152%	50,746	+0.759%
2024-09-03	9.8700	9.94000	9.830000	9.8900	+0.304%	78,550	+0.607%
2024-08-30	9.8800	9.94000	9.845000	9.8600	+0.102%	64,003	+0.913%
2024-08-29	9.8700	9.89500	9.840000	9.8500	+0.051%	43,413	+1.015%
2024-08-28	9.8900	9.89000	9.810000	9.8450	-0.253%	24,835	+1.067%
2024-08-27	9.8500	9.87000	9.830000	9.8700	+0.509%	41,878	+0.811%
2024-08-26	9.9100	9.91000	9.795000	9.8200	-0.203%	93,144	+1.324%
2024-08-23	9.8300	9.89920	9.810000	9.8400	-0.152%	29,558	+1.118%
2024-08-22	9.8900	9.91990	9.830600	9.8550	-0.354%	44,342	+0.964%
2024-08-21	9.8400	9.89000	9.790000	9.8900	+0.508%	54,897	+0.607%
2024-08-20	9.7900	9.89000	9.730000	9.8400	-0.102%	78,549	+1.118%
2024-08-19	9.8900	9.94990	9.840000	9.8500	-0.304%	81,716	+1.015%
2024-08-16	9.8400	9.88000	9.840000	9.8800	+0.488%	25,324	+0.709%
2024-08-15	9.7600	9.88000	9.760000	9.8320	+0.945%	57,836	+1.200%
2024-08-14	9.7400	9.78000	9.740000	9.7400	-0.103%	32,618	+2.156%
2024-08-13	9.7600	9.79000	9.730000	9.7500	+0.206%	43,869	+2.051%
2024-08-12	9.7300	9.78000	9.710000	9.7300	0.000%	28,602	+2.261%
2024-08-09	9.6900	9.75000	9.665600	9.7300	+0.517%	43,989	+2.261%
2024-08-08	9.6300	9.69990	9.620000	9.6800	+0.938%	62,901	+2.789%
2024-08-07	9.5300	9.68000	9.530000	9.5900	+0.841%	79,365	+3.754%
2024-08-06	9.4200	9.54000	9.410000	9.5100	+1.494%	58,699	+4.627%
2024-08-05	9.5500	9.55000	9.250000	9.3700	-3.996%	184,383	+6.190%
2024-08-02	9.8500	9.88000	9.650000	9.7600	-1.613%	137,333	+1.947%
2024-08-01	9.9500	9.95000	9.880000	9.9200	-0.159%	49,764	+0.302%
2024-07-31	9.9500	9.96800	9.910000	9.9358	+0.159%	65,226	+0.143%
2024-07-30	9.8900	9.93000	9.875000	9.9200	+0.405%	28,885	+0.302%
2024-07-29	9.8100	9.90000	9.800000	9.8800	+0.866%	60,228	+0.709%
2024-07-26	9.8100	9.83000	9.790000	9.7952	+0.155%	35,739	+1.580%
2024-07-25	9.8400	9.88000	9.740000	9.7800	-0.448%	91,290	+1.738%
2024-07-24	9.8500	9.86000	9.810100	9.8240	-0.163%	15,158	+1.283%
2024-07-23	9.8500	9.86000	9.810000	9.8400	0.000%	15,706	+1.118%
2024-07-22	9.8000	9.86990	9.791700	9.8400	+0.408%	41,661	+1.118%
2024-07-19	9.7900	9.90670	9.790000	9.8000	-1.110%	32,521	+1.531%
2024-07-18	9.9600	9.99840	9.890000	9.9100	-0.701%	45,493	+0.404%
2024-07-17	9.9600	10.01010	9.950000	9.9800	+0.100%	46,632	-0.301%
2024-07-16	10.0000	10.05000	9.955700	9.9700	-0.100%	69,860	-0.201%
2024-07-15	9.9500	10.05000	9.945000	9.9800	+0.281%	105,532	-0.301%
2024-07-12	9.9500	9.97000	9.910100	9.9520	+0.323%	30,002	-0.020%
2024-07-11	9.9200	9.95000	9.855000	9.9200	-0.302%	52,873	+0.302%
2024-07-10	9.9400	10.00000	9.930000	9.9500	+0.201%	46,019	0.000%
2024-07-09	9.9300	9.97000	9.890000	9.9300	+0.101%	50,170	+0.201%
2024-07-08	9.8800	9.92000	9.870100	9.9200	+0.609%	51,596	+0.302%
2024-07-05	9.8800	9.93000	9.840000	9.8600	0.000%	53,195	+0.913%
2024-07-03	9.8200	9.89000	9.720000	9.8600	+0.407%	22,925	+0.913%
2024-07-02	9.8100	9.87580	9.795000	9.8200	+0.204%	79,253	+1.324%
2024-07-01	9.7400	9.81000	9.680000	9.8000	+1.449%	81,816	+1.531%
2024-06-28	9.7800	9.84000	9.660000	9.6600	-1.227%	73,077	+3.002%
2024-06-27	9.7400	9.82000	9.680000	9.7800	+0.773%	74,973	+1.738%
2024-06-26	9.7600	9.77000	9.690000	9.7050	-0.257%	56,105	+2.524%
2024-06-25	9.8300	9.84000	9.730000	9.7300	-0.562%	68,189	+2.261%
2024-06-24	9.8100	9.82000	9.750000	9.7850	+0.102%	31,512	+1.686%
2024-06-21	9.7700	9.83000	9.770000	9.7750	-0.255%	8,276	+1.790%
2024-06-20	9.7600	9.81980	9.757500	9.8000	+0.334%	26,276	+1.531%
2024-06-18	9.7200	9.79500	9.720000	9.7674	-0.536%	32,520	+1.869%
2024-06-17	9.8000	9.85000	9.770000	9.8200	0.000%	36,400	+1.324%
2024-06-14	9.8700	9.91000	9.773300	9.8200	-0.406%	85,141	+1.324%
2024-06-13	9.9300	9.95000	9.860000	9.8600	-0.605%	55,078	+0.913%
2024-06-12	9.9400	9.98000	9.910000	9.9200	0.000%	42,853	+0.302%
2024-06-11	9.8600	9.92000	9.860000	9.9200	+0.405%	33,275	+0.302%
2024-06-10	9.9000	9.95000	9.870000	9.8800	-0.101%	81,384	+0.709%
2024-06-07	9.8300	9.94000	9.822300	9.8900	+0.518%	42,632	+0.607%
2024-06-06	9.8300	9.86000	9.820000	9.8390	+0.193%	25,379	+1.128%
2024-06-05	9.8000	9.85000	9.800000	9.8200	+0.306%	49,419	+1.324%
2024-06-04	9.7600	9.80000	9.740000	9.7900	+0.617%	46,248	+1.634%
2024-06-03	9.7900	9.82000	9.730000	9.7300	-0.511%	61,093	+2.261%
2024-05-31	9.6600	9.78000	9.643800	9.7800	+1.138%	73,844	+1.738%
2024-05-30	9.6300	9.69000	9.615000	9.6700	+0.520%	75,051	+2.896%
2024-05-29	9.6200	9.63000	9.570000	9.6200	0.000%	42,342	+3.430%
2024-05-28	9.6800	9.68970	9.590000	9.6200	-0.311%	48,978	+3.430%
2024-05-24	9.7000	9.74000	9.640000	9.6500	-0.104%	45,976	+3.109%
2024-05-23	9.7200	9.74000	9.655800	9.6600	-0.207%	50,978	+3.002%
2024-05-22	9.7600	9.81000	9.670000	9.6800	-0.718%	69,569	+2.789%
2024-05-21	9.7400	9.79000	9.730000	9.7500	+0.257%	27,768	+2.051%
2024-05-20	9.7900	9.83000	9.710000	9.7250	-0.967%	73,559	+2.314%
2024-05-17	9.7900	9.84000	9.790000	9.8200	+0.512%	31,787	+1.324%
2024-05-16	9.8400	9.84000	9.760000	9.7700	-1.512%	53,888	+1.842%
2024-05-15	9.9000	9.94000	9.885700	9.9200	+0.101%	99,992	+0.302%
2024-05-14	9.8100	9.93000	9.790000	9.9100	+1.485%	79,320	+0.404%
2024-05-13	9.7600	9.81000	9.750100	9.7650	+0.126%	58,476	+1.895%
2024-05-10	9.7300	9.77000	9.730000	9.7527	+0.233%	47,866	+2.023%
2024-05-09	9.6900	9.73000	9.690000	9.7300	+0.517%	52,499	+2.261%
2024-05-08	9.6700	9.68000	9.640000	9.6800	+0.415%	98,930	+2.789%
2024-05-07	9.6600	9.70000	9.630000	9.6400	+0.104%	185,289	+3.216%
2024-05-06	9.6900	9.69000	9.610000	9.6300	-0.619%	136,858	+3.323%
2024-05-03	9.6400	9.70000	9.630000	9.6900	+0.519%	29,767	+2.683%
2024-05-02	9.6600	9.66000	9.600000	9.6400	-0.104%	52,275	+3.216%
2024-05-01	9.5700	9.69000	9.570000	9.6500	+0.731%	87,153	+3.109%
2024-04-30	9.5500	9.58000	9.520000	9.5800	+0.314%	47,115	+3.862%
2024-04-29	9.5500	9.56000	9.530000	9.5500	0.000%	88,778	+4.188%
2024-04-26	9.5500	9.58000	9.520000	9.5500	+0.148%	66,311	+4.188%
2024-04-25	9.5500	9.56000	9.500000	9.5359	-0.200%	83,676	+4.343%
2024-04-24	9.6000	9.62000	9.530000	9.5550	-0.365%	68,416	+4.134%
2024-04-23	9.5900	9.60000	9.575000	9.5900	-0.104%	37,532	+3.754%
2024-04-22	9.6100	9.61990	9.580000	9.6000	+0.104%	49,613	+3.646%