Dark

PIM
Franklin Master Intermediate Income Trust
stock NYSE Closed Ended Fund

At Close

Aug 4, 2026 3:59:30 PM EDT

3.13USD0.000%(0.00)29,623

2.79Bid 3.41Ask 0.62Spread

Pre-market

0.00USD-100.000%(-3.13)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

3.13USD0.000%(0.00)301

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	3.1500	3.150000	3.1300	3.1300	0.000%	42,700	0.000%
2026-08-04	3.1200	3.140000	3.1200	3.1300	+0.321%	58,149	0.000%
2026-08-03	3.1200	3.170000	3.1000	3.1200	0.000%	79,326	+0.321%
2026-07-31	3.1200	3.140000	3.0900	3.1200	+0.971%	45,406	+0.321%
2026-07-30	3.1100	3.180000	3.0800	3.0900	-1.278%	96,017	+1.294%
2026-07-29	3.1100	3.170000	3.1000	3.1300	+0.968%	41,506	0.000%
2026-07-28	3.1000	3.110000	3.0900	3.1000	-0.322%	30,357	+0.968%
2026-07-27	3.1200	3.132000	3.1000	3.1100	+0.323%	23,443	+0.643%
2026-07-24	3.1691	3.169100	3.0800	3.1000	-1.587%	74,248	+0.968%
2026-07-23	3.1700	3.175000	3.1300	3.1500	-0.316%	28,173	-0.635%
2026-07-22	3.1800	3.193002	3.1600	3.1600	-1.250%	22,673	-0.949%
2026-07-21	3.1400	3.220000	3.1400	3.2000	+1.266%	107,462	-2.188%
2026-07-20	3.1600	3.160000	3.1200	3.1600	+0.317%	68,989	-0.949%
2026-07-17	3.1500	3.170000	3.1500	3.1500	-0.316%	37,579	-0.635%
2026-07-16	3.1400	3.180000	3.1400	3.1600	0.000%	33,408	-0.949%
2026-07-15	3.1700	3.180000	3.1500	3.1600	-0.315%	46,379	-0.949%
2026-07-14	3.1500	3.180000	3.1300	3.1700	-0.314%	121,774	-1.262%
2026-07-13	3.1901	3.190100	3.1650	3.1800	-0.313%	28,605	-1.572%
2026-07-10	3.1800	3.220000	3.1800	3.1900	-0.313%	44,406	-1.881%
2026-07-09	3.1700	3.200000	3.1700	3.2000	+0.313%	25,902	-2.188%
2026-07-08	3.2100	3.210000	3.1650	3.1900	-0.623%	17,375	-1.881%
2026-07-07	3.2200	3.220000	3.1900	3.2100	0.000%	33,765	-2.492%
2026-07-06	3.2200	3.220000	3.2000	3.2100	-0.311%	34,933	-2.492%
2026-07-02	3.2000	3.220000	3.1950	3.2200	+0.312%	30,861	-2.795%
2026-07-01	3.2000	3.230000	3.2000	3.2100	-0.619%	9,781	-2.492%
2026-06-30	3.2100	3.230000	3.1901	3.2300	+1.572%	61,389	-3.096%
2026-06-29	3.1600	3.190000	3.1450	3.1800	+0.633%	26,864	-1.572%
2026-06-26	3.1600	3.170000	3.1500	3.1600	0.000%	46,635	-0.949%
2026-06-25	3.1900	3.190000	3.1600	3.1600	-0.315%	13,865	-0.949%
2026-06-24	3.1885	3.188500	3.1400	3.1700	+0.635%	65,163	-1.262%
2026-06-23	3.1600	3.160000	3.1300	3.1500	-0.631%	85,522	-0.635%
2026-06-22	3.1800	3.185000	3.1600	3.1700	0.000%	33,022	-1.262%
2026-06-18	3.2000	3.200000	3.1700	3.1700	-0.314%	17,242	-1.262%
2026-06-17	3.1800	3.200000	3.1700	3.1800	-0.625%	45,193	-1.572%
2026-06-16	3.2100	3.229900	3.1800	3.2000	-0.621%	30,898	-2.188%
2026-06-15	3.1778	3.220000	3.1778	3.2200	+1.181%	60,982	-2.795%
2026-06-12	3.1500	3.189900	3.1500	3.1824	+0.391%	108,681	-1.647%
2026-06-11	3.1600	3.170100	3.1400	3.1700	-0.314%	105,002	-1.262%
2026-06-10	3.1800	3.197100	3.1650	3.1800	-0.313%	28,956	-1.572%
2026-06-09	3.2000	3.240000	3.1900	3.1900	-0.623%	172,342	-1.881%
2026-06-08	3.2100	3.260000	3.1800	3.2100	0.000%	144,435	-2.492%
2026-06-05	3.1800	3.260000	3.0700	3.2100	+0.943%	256,852	-2.492%
2026-06-04	3.1900	3.190000	3.1700	3.1800	0.000%	23,730	-1.572%
2026-06-03	3.1900	3.197400	3.1800	3.1800	-0.625%	41,155	-1.572%
2026-06-02	3.1700	3.200000	3.1700	3.2000	+0.313%	16,685	-2.188%
2026-06-01	3.1700	3.190000	3.1600	3.1900	+0.314%	39,278	-1.881%
2026-05-29	3.1900	3.190000	3.1600	3.1800	+0.315%	75,362	-1.572%
2026-05-28	3.1500	3.180000	3.1500	3.1700	+0.635%	64,044	-1.262%
2026-05-27	3.1500	3.160000	3.1300	3.1500	0.000%	41,349	-0.635%
2026-05-26	3.1600	3.160000	3.1300	3.1500	+0.318%	41,986	-0.635%
2026-05-22	3.1300	3.145000	3.1200	3.1400	0.000%	54,004	-0.318%
2026-05-21	3.1400	3.140000	3.1200	3.1400	-0.317%	56,911	-0.318%
2026-05-20	3.1500	3.150000	3.1200	3.1500	+0.639%	77,435	-0.635%
2026-05-19	3.1500	3.150000	3.1100	3.1300	-0.318%	34,761	0.000%
2026-05-18	3.1700	3.170000	3.0800	3.1400	-0.946%	230,077	-0.318%
2026-05-15	3.2100	3.210000	3.0900	3.1700	-0.938%	417,903	-1.262%
2026-05-14	3.2200	3.230000	3.2000	3.2000	0.000%	10,638	-2.188%
2026-05-13	3.2000	3.210000	3.1950	3.2000	0.000%	16,155	-2.188%
2026-05-12	3.2200	3.225000	3.2000	3.2000	-1.235%	35,656	-2.188%
2026-05-11	3.2900	3.290000	3.2400	3.2400	-1.520%	35,104	-3.395%
2026-05-08	3.2200	3.300000	3.1800	3.2900	+2.492%	154,326	-4.863%
2026-05-07	3.2200	3.220000	3.2000	3.2100	+0.312%	62,964	-2.492%
2026-05-06	3.2100	3.210000	3.1900	3.2000	+0.156%	86,435	-2.188%
2026-05-05	3.2100	3.210000	3.1900	3.1950	-0.467%	64,786	-2.034%
2026-05-04	3.2400	3.240000	3.2100	3.2100	-0.619%	36,313	-2.492%
2026-05-01	3.2300	3.240000	3.1901	3.2300	-0.309%	49,481	-3.096%
2026-04-30	3.2400	3.250000	3.2300	3.2400	+0.935%	37,361	-3.395%
2026-04-29	3.2200	3.220000	3.2000	3.2100	+0.312%	41,135	-2.492%
2026-04-28	3.2000	3.210000	3.1900	3.2000	-0.621%	184,125	-2.188%
2026-04-27	3.2400	3.240000	3.2100	3.2200	0.000%	92,739	-2.795%
2026-04-24	3.2200	3.230000	3.1800	3.2200	+0.312%	52,813	-2.795%
2026-04-23	3.2400	3.250000	3.2000	3.2100	-1.685%	92,285	-2.492%
2026-04-22	3.2800	3.302800	3.2600	3.2650	+0.153%	44,520	-4.135%
2026-04-21	3.2800	3.280000	3.2600	3.2600	-0.610%	14,506	-3.988%
2026-04-20	3.2600	3.300000	3.2600	3.2800	0.000%	75,186	-4.573%
2026-04-17	3.2800	3.320000	3.2700	3.2800	0.000%	44,421	-4.573%
2026-04-16	3.3000	3.300000	3.2700	3.2800	0.000%	22,669	-4.573%
2026-04-15	3.2710	3.280000	3.2600	3.2800	-0.606%	22,508	-4.573%
2026-04-14	3.2800	3.300000	3.2600	3.3000	+0.917%	41,471	-5.152%
2026-04-13	3.2600	3.320000	3.2600	3.2700	-0.153%	301,383	-4.281%
2026-04-10	3.2800	3.280000	3.2700	3.2750	+0.460%	19,356	-4.427%
2026-04-09	3.2584	3.260000	3.2500	3.2600	-0.610%	20,523	-3.988%
2026-04-08	3.2900	3.290000	3.2500	3.2800	+1.235%	70,566	-4.573%
2026-04-07	3.2700	3.300000	3.2400	3.2400	-1.220%	140,984	-3.395%
2026-04-06	3.3000	3.310000	3.2700	3.2800	-0.906%	55,014	-4.573%
2026-04-02	3.2800	3.330000	3.2700	3.3100	+0.915%	83,238	-5.438%
2026-04-01	3.2500	3.320000	3.2500	3.2800	+0.306%	106,836	-4.573%
2026-03-31	3.2500	3.320000	3.2450	3.2700	+0.615%	460,949	-4.281%
2026-03-30	3.1400	3.260000	3.1400	3.2500	+3.503%	474,363	-3.692%
2026-03-27	3.1600	3.160000	3.1400	3.1400	-0.790%	103,173	-0.318%
2026-03-26	3.1750	3.190000	3.1500	3.1650	-0.472%	50,665	-1.106%
2026-03-25	3.1600	3.180000	3.1401	3.1800	+0.792%	76,359	-1.572%
2026-03-24	3.1700	3.170000	3.1375	3.1550	-0.942%	41,906	-0.792%
2026-03-23	3.1600	3.190000	3.1600	3.1850	+0.473%	44,361	-1.727%
2026-03-20	3.2000	3.200000	3.1400	3.1700	-0.627%	23,088	-1.262%
2026-03-19	3.2100	3.210000	3.1900	3.1900	-0.623%	38,643	-1.881%
2026-03-18	3.2200	3.230000	3.2100	3.2100	-0.465%	9,906	-2.492%
2026-03-17	3.2200	3.240000	3.2000	3.2250	+0.781%	48,600	-2.946%
2026-03-16	3.1800	3.205000	3.1800	3.2000	+0.313%	20,936	-2.188%
2026-03-13	3.1900	3.190000	3.1750	3.1900	+0.314%	100,037	-1.881%
2026-03-12	3.2100	3.210000	3.1500	3.1800	-0.935%	319,245	-1.572%
2026-03-11	3.1900	3.220000	3.1900	3.2100	0.000%	83,364	-2.492%
2026-03-10	3.2000	3.220000	3.1900	3.2100	+0.312%	373,289	-2.492%
2026-03-09	3.2400	3.240000	3.1800	3.2000	-0.683%	415,174	-2.188%
2026-03-06	3.2500	3.269800	3.2200	3.2220	-0.862%	31,048	-2.855%
2026-03-05	3.2600	3.264500	3.2500	3.2500	-0.915%	20,230	-3.692%
2026-03-04	3.2800	3.280000	3.2600	3.2800	+0.459%	85,379	-4.573%
2026-03-03	3.2700	3.286500	3.2600	3.2650	-0.760%	38,128	-4.135%
2026-03-02	3.3200	3.330000	3.2800	3.2900	-0.904%	78,960	-4.863%
2026-02-27	3.3500	3.350000	3.3100	3.3200	+0.302%	75,497	-5.723%
2026-02-26	3.3000	3.325000	3.3000	3.3100	+0.303%	26,333	-5.438%
2026-02-25	3.3000	3.310000	3.2900	3.3000	0.000%	42,687	-5.152%
2026-02-24	3.2900	3.300000	3.2900	3.3000	+0.304%	20,710	-5.152%
2026-02-23	3.2700	3.300000	3.2700	3.2900	-0.604%	85,135	-4.863%
2026-02-20	3.3000	3.320000	3.2900	3.3100	0.000%	14,498	-5.438%
2026-02-19	3.3200	3.328000	3.2800	3.3100	+0.303%	67,049	-5.438%
2026-02-18	3.3100	3.345000	3.3000	3.3000	-1.049%	60,583	-5.152%
2026-02-17	3.3200	3.360000	3.3200	3.3350	+0.150%	38,606	-6.147%
2026-02-13	3.3300	3.330000	3.3100	3.3300	+0.604%	32,110	-6.006%
2026-02-12	3.3000	3.320000	3.3000	3.3100	0.000%	82,527	-5.438%
2026-02-11	3.2900	3.320000	3.2900	3.3100	+0.303%	152,226	-5.438%
2026-02-10	3.2900	3.310000	3.2900	3.3000	+0.304%	80,039	-5.152%
2026-02-09	3.3100	3.320000	3.2900	3.2900	-0.604%	139,217	-4.863%
2026-02-06	3.2900	3.315000	3.2900	3.3100	+0.455%	88,180	-5.438%
2026-02-05	3.3100	3.310000	3.2800	3.2950	-0.453%	108,926	-5.008%
2026-02-04	3.2900	3.320000	3.2900	3.3100	+0.303%	45,097	-5.438%
2026-02-03	3.3000	3.310000	3.2900	3.3000	-0.302%	47,313	-5.152%
2026-02-02	3.2900	3.320000	3.2900	3.3100	+0.015%	137,279	-5.438%
2026-01-30	3.3100	3.310000	3.3000	3.3095	+0.593%	65,227	-5.424%
2026-01-29	3.2700	3.300000	3.2700	3.2900	+0.612%	71,854	-4.863%
2026-01-28	3.3100	3.310000	3.2700	3.2700	-1.208%	196,927	-4.281%
2026-01-27	3.3100	3.310000	3.2900	3.3100	+0.455%	82,232	-5.438%
2026-01-26	3.2900	3.308600	3.2800	3.2950	+0.152%	74,852	-5.008%
2026-01-23	3.3100	3.320000	3.2900	3.2900	-1.497%	93,280	-4.863%
2026-01-22	3.3300	3.340000	3.3200	3.3400	+0.906%	48,080	-6.287%
2026-01-21	3.3000	3.335400	3.3000	3.3100	0.000%	150,623	-5.438%
2026-01-20	3.3300	3.335600	3.3000	3.3100	-0.601%	87,021	-5.438%
2026-01-16	3.3390	3.340000	3.3300	3.3300	-0.299%	31,326	-6.006%
2026-01-15	3.3400	3.340000	3.3101	3.3400	0.000%	27,683	-6.287%
2026-01-14	3.3400	3.340000	3.3000	3.3400	+0.602%	81,355	-6.287%
2026-01-13	3.3200	3.340000	3.3000	3.3200	0.000%	167,966	-5.723%
2026-01-12	3.3200	3.347300	3.3200	3.3200	-0.599%	34,000	-5.723%
2026-01-09	3.3201	3.350000	3.3201	3.3400	-0.299%	51,331	-6.287%
2026-01-08	3.3400	3.360000	3.3200	3.3500	+0.904%	103,270	-6.567%
2026-01-07	3.3300	3.340000	3.2900	3.3200	+0.302%	86,268	-5.723%
2026-01-06	3.3300	3.330000	3.3100	3.3100	-0.898%	44,910	-5.438%
2026-01-05	3.3400	3.350000	3.3101	3.3400	+0.451%	124,062	-6.287%
2026-01-02	3.3500	3.360000	3.3200	3.3250	-0.449%	18,561	-5.865%
2025-12-31	3.3800	3.380000	3.3150	3.3400	0.000%	60,645	-6.287%
2025-12-30	3.3400	3.360000	3.3200	3.3400	-0.447%	67,242	-6.287%
2025-12-29	3.3700	3.390000	3.3000	3.3550	-0.445%	341,268	-6.706%
2025-12-26	3.2800	3.410000	3.2800	3.3700	+1.813%	238,603	-7.122%
2025-12-24	3.3100	3.350000	3.2901	3.3100	-0.601%	280,428	-5.438%
2025-12-23	3.2500	3.330000	3.2300	3.3300	+3.096%	293,932	-6.006%
2025-12-22	3.2400	3.269900	3.2100	3.2300	-0.615%	237,766	-3.096%
2025-12-19	3.2100	3.265000	3.2087	3.2500	+0.932%	343,076	-3.692%
2025-12-18	3.2000	3.230000	3.1900	3.2200	+0.940%	827,185	-2.795%
2025-12-17	3.2300	3.240000	3.1900	3.1900	-0.932%	801,696	-1.881%
2025-12-16	3.2100	3.230000	3.2100	3.2200	-0.310%	79,033	-2.795%
2025-12-15	3.2400	3.249900	3.2111	3.2300	-0.615%	35,431	-3.096%
2025-12-12	3.2700	3.270000	3.2400	3.2500	-0.612%	66,654	-3.692%
2025-12-11	3.2700	3.275500	3.2500	3.2700	0.000%	49,890	-4.281%
2025-12-10	3.3000	3.300000	3.2500	3.2700	-0.517%	240,051	-4.281%
2025-12-09	3.3100	3.310000	3.2800	3.2870	-0.394%	26,076	-4.776%
2025-12-08	3.2800	3.310000	3.2800	3.3000	+0.304%	66,536	-5.152%
2025-12-05	3.3400	3.340000	3.2600	3.2900	-1.201%	483,161	-4.863%
2025-12-04	3.3400	3.340000	3.2900	3.3300	-0.597%	149,477	-6.006%
2025-12-03	3.3400	3.355500	3.3300	3.3500	+0.450%	25,258	-6.567%
2025-12-02	3.3300	3.350000	3.3200	3.3350	+0.150%	71,723	-6.147%
2025-12-01	3.3200	3.350000	3.3000	3.3300	-0.299%	402,803	-6.006%
2025-11-28	3.3400	3.350000	3.3200	3.3400	+0.602%	538,475	-6.287%
2025-11-26	3.3200	3.390000	3.3200	3.3200	-0.599%	98,748	-5.723%
2025-11-25	3.3395	3.350000	3.3104	3.3400	+0.602%	58,082	-6.287%
2025-11-24	3.3100	3.350000	3.3100	3.3200	0.000%	35,121	-5.723%
2025-11-21	3.3150	3.350000	3.3000	3.3200	+0.606%	38,186	-5.723%
2025-11-20	3.3200	3.340000	3.3000	3.3000	-0.602%	33,974	-5.152%
2025-11-19	3.3400	3.340000	3.3150	3.3200	-0.896%	54,493	-5.723%
2025-11-18	3.3900	3.390000	3.2800	3.3500	-1.471%	107,128	-6.567%
2025-11-17	3.4000	3.400000	3.3301	3.4000	-0.293%	70,937	-7.941%
2025-11-14	3.3800	3.420000	3.3600	3.4100	+0.888%	93,385	-8.211%
2025-11-13	3.3700	3.380000	3.3623	3.3800	-0.588%	18,138	-7.396%
2025-11-12	3.3700	3.420000	3.3500	3.4000	+1.796%	97,448	-7.941%
2025-11-11	3.3600	3.360000	3.3300	3.3400	-0.447%	31,082	-6.287%
2025-11-10	3.3500	3.370000	3.3300	3.3550	+1.054%	21,040	-6.706%
2025-11-07	3.3400	3.370000	3.3200	3.3200	-1.484%	44,655	-5.723%
2025-11-06	3.3500	3.380000	3.3300	3.3700	+1.049%	80,704	-7.122%
2025-11-05	3.3600	3.379900	3.3200	3.3350	-0.744%	56,235	-6.147%
2025-11-04	3.3400	3.360000	3.3200	3.3600	+0.901%	41,707	-6.845%
2025-11-03	3.3500	3.370000	3.3300	3.3300	-0.893%	43,774	-6.006%
2025-10-31	3.3400	3.370000	3.3300	3.3600	+1.511%	114,945	-6.845%
2025-10-30	3.3200	3.350000	3.3100	3.3100	-0.898%	104,657	-5.438%
2025-10-29	3.3400	3.356800	3.3300	3.3400	-0.299%	36,892	-6.287%
2025-10-28	3.3465	3.370000	3.3251	3.3500	+0.299%	80,767	-6.567%
2025-10-27	3.3450	3.350000	3.3100	3.3400	+0.300%	58,153	-6.287%
2025-10-24	3.3300	3.350000	3.3200	3.3300	0.000%	63,401	-6.006%
2025-10-23	3.3450	3.345000	3.3200	3.3300	-0.299%	58,338	-6.006%
2025-10-22	3.3400	3.373000	3.3300	3.3400	-0.299%	50,738	-6.287%
2025-10-21	3.3600	3.360000	3.3400	3.3500	-0.298%	124,762	-6.567%
2025-10-20	3.3600	3.370000	3.3400	3.3600	0.000%	36,186	-6.845%
2025-10-17	3.3400	3.380000	3.3400	3.3600	-0.885%	13,843	-6.845%
2025-10-16	3.3800	3.410000	3.3800	3.3900	+0.296%	49,325	-7.670%
2025-10-15	3.3800	3.410000	3.3739	3.3800	-0.295%	49,003	-7.396%
2025-10-14	3.4100	3.410000	3.3500	3.3900	-0.294%	116,561	-7.670%
2025-10-13	3.3800	3.400000	3.3800	3.4000	+0.295%	24,969	-7.941%
2025-10-10	3.4200	3.429900	3.3700	3.3900	-0.294%	34,699	-7.670%
2025-10-09	3.4100	3.430000	3.3900	3.4000	-0.585%	75,622	-7.941%
2025-10-08	3.4300	3.430000	3.4110	3.4200	+0.293%	27,730	-8.480%
2025-10-07	3.4300	3.441000	3.3700	3.4100	0.000%	36,394	-8.211%
2025-10-06	3.4300	3.430000	3.3900	3.4100	0.000%	47,449	-8.211%
2025-10-03	3.4500	3.450000	3.4000	3.4100	-0.872%	21,275	-8.211%
2025-10-02	3.4300	3.440000	3.4090	3.4400	+0.585%	65,564	-9.012%
2025-10-01	3.4200	3.460000	3.4200	3.4200	-0.581%	57,072	-8.480%
2025-09-30	3.4500	3.460000	3.4056	3.4400	+0.292%	72,006	-9.012%
2025-09-29	3.4300	3.450000	3.3900	3.4300	0.000%	53,507	-8.746%
2025-09-26	3.4300	3.450000	3.4200	3.4300	-0.580%	60,633	-8.746%
2025-09-25	3.4300	3.460000	3.4200	3.4500	+0.583%	56,992	-9.275%
2025-09-24	3.4600	3.460000	3.4300	3.4300	-0.867%	45,298	-8.746%
2025-09-23	3.4600	3.470000	3.4500	3.4600	+0.290%	183,230	-9.538%
2025-09-22	3.4500	3.470000	3.4400	3.4500	0.000%	38,360	-9.275%
2025-09-19	3.4600	3.460000	3.4500	3.4500	-0.289%	47,007	-9.275%
2025-09-18	3.4600	3.470000	3.4400	3.4600	-0.860%	85,447	-9.538%
2025-09-17	3.5000	3.500000	3.4800	3.4900	-0.286%	88,532	-10.315%
2025-09-16	3.4900	3.500000	3.4745	3.5000	+0.287%	71,570	-10.571%
2025-09-15	3.4800	3.500000	3.4600	3.4900	-0.286%	213,055	-10.315%
2025-09-12	3.4600	3.500000	3.4401	3.5000	+1.449%	536,306	-10.571%
2025-09-11	3.4700	3.490000	3.4300	3.4500	0.000%	1,087,625	-9.275%
2025-09-10	3.4600	3.490000	3.4350	3.4500	-0.289%	724,786	-9.275%
2025-09-09	3.3800	3.500000	3.3700	3.4600	+2.671%	975,992	-9.538%
2025-09-08	3.3900	3.390000	3.3500	3.3700	-0.296%	60,592	-7.122%
2025-09-05	3.3800	3.390000	3.3700	3.3800	+0.595%	110,945	-7.396%
2025-09-04	3.3400	3.376500	3.3400	3.3600	0.000%	74,798	-6.845%
2025-09-03	3.3400	3.360000	3.3396	3.3600	+0.901%	68,017	-6.845%
2025-09-02	3.3450	3.350000	3.3300	3.3300	-0.597%	55,188	-6.006%
2025-08-29	3.3700	3.370000	3.3500	3.3500	-0.298%	61,776	-6.567%
2025-08-28	3.3500	3.360000	3.3350	3.3600	+0.901%	47,679	-6.845%
2025-08-27	3.3300	3.350000	3.3233	3.3300	-0.299%	29,950	-6.006%
2025-08-26	3.3200	3.350000	3.3200	3.3400	+0.300%	288,827	-6.287%
2025-08-25	3.3235	3.340000	3.3200	3.3300	+0.301%	333,983	-6.006%
2025-08-22	3.3300	3.330000	3.3100	3.3200	0.000%	120,147	-5.723%
2025-08-21	3.3400	3.340000	3.3100	3.3200	-0.896%	30,363	-5.723%
2025-08-20	3.3300	3.350000	3.3100	3.3500	+0.601%	102,976	-6.567%
2025-08-19	3.3400	3.340000	3.3000	3.3300	+0.301%	72,147	-6.006%
2025-08-18	3.3300	3.330000	3.3000	3.3200	-1.190%	98,716	-5.723%
2025-08-15	3.3400	3.360000	3.3400	3.3600	0.000%	703,145	-6.845%
2025-08-14	3.3500	3.360000	3.3301	3.3600	-0.297%	702,609	-6.845%
2025-08-13	3.3500	3.380000	3.3235	3.3700	+1.201%	181,964	-7.122%
2025-08-12	3.3401	3.348800	3.3300	3.3300	-0.276%	22,110	-6.006%
2025-08-11	3.3500	3.350000	3.3318	3.3392	-0.024%	42,680	-6.265%
2025-08-08	3.3498	3.350000	3.3300	3.3400	0.000%	56,842	-6.287%
2025-08-07	3.3200	3.350000	3.3200	3.3400	+0.602%	70,862	-6.287%
2025-08-06	3.3200	3.330000	3.3200	3.3200	-0.450%	18,043	-5.723%
2025-08-05	3.3500	3.350000	3.3000	3.3350	-0.150%	57,411	-6.147%
2025-08-04	3.3300	3.345200	3.3100	3.3400	+0.300%	46,225	-6.287%
2025-08-01	3.3300	3.330000	3.3074	3.3300	0.000%	48,453	-6.006%
2025-07-31	3.3400	3.340000	3.3200	3.3300	+0.909%	80,444	-6.006%
2025-07-30	3.3200	3.330000	3.3000	3.3000	-0.443%	47,744	-5.152%
2025-07-29	3.3200	3.320000	3.3000	3.3147	+0.139%	47,026	-5.572%
2025-07-28	3.2950	3.330600	3.2900	3.3101	+0.611%	34,379	-5.441%
2025-07-25	3.3000	3.319500	3.2800	3.2900	-0.604%	52,699	-4.863%
2025-07-24	3.3060	3.320000	3.2926	3.3100	+0.303%	43,275	-5.438%
2025-07-23	3.3100	3.335000	3.3000	3.3000	-0.443%	18,987	-5.152%
2025-07-22	3.3200	3.330000	3.3100	3.3147	-0.160%	24,402	-5.572%
2025-07-21	3.3400	3.340000	3.3000	3.3200	-0.896%	65,427	-5.723%
2025-07-18	3.3400	3.350000	3.3100	3.3500	0.000%	53,625	-6.567%
2025-07-17	3.3500	3.350000	3.3299	3.3500	+0.601%	39,009	-6.567%
2025-07-16	3.3300	3.349800	3.3300	3.3300	-0.299%	20,990	-6.006%
2025-07-15	3.3400	3.360000	3.3300	3.3400	-0.257%	23,906	-6.287%
2025-07-14	3.3400	3.365300	3.3300	3.3486	-0.339%	47,671	-6.528%
2025-07-11	3.3600	3.370000	3.3300	3.3600	+0.299%	27,973	-6.845%
2025-07-10	3.3400	3.365000	3.3400	3.3500	-0.149%	22,560	-6.567%
2025-07-09	3.3598	3.359900	3.3400	3.3550	-0.149%	18,425	-6.706%
2025-07-08	3.3800	3.380000	3.3400	3.3600	-0.297%	36,512	-6.845%
2025-07-07	3.3900	3.390000	3.3500	3.3700	-0.590%	18,886	-7.122%
2025-07-03	3.3700	3.390000	3.3600	3.3900	+1.194%	24,453	-7.670%
2025-07-02	3.3600	3.390000	3.3500	3.3500	-0.593%	41,908	-6.567%
2025-07-01	3.3600	3.380000	3.3400	3.3700	+0.597%	51,315	-7.122%
2025-06-30	3.3600	3.368700	3.3500	3.3500	0.000%	39,436	-6.567%
2025-06-27	3.3400	3.350000	3.3300	3.3500	+0.450%	22,511	-6.567%
2025-06-26	3.3300	3.350000	3.3200	3.3350	+0.452%	41,211	-6.147%
2025-06-25	3.3300	3.340000	3.3200	3.3200	-0.896%	27,317	-5.723%
2025-06-24	3.3200	3.350000	3.3000	3.3500	+1.056%	25,142	-6.567%
2025-06-23	3.3000	3.320000	3.2800	3.3150	+0.151%	68,036	-5.581%
2025-06-20	3.3100	3.320000	3.3014	3.3100	-0.301%	63,982	-5.438%
2025-06-18	3.3200	3.339200	3.3100	3.3200	0.000%	38,144	-5.723%
2025-06-17	3.3117	3.330000	3.3117	3.3200	0.000%	7,894	-5.723%
2025-06-16	3.3000	3.330000	3.3000	3.3200	-0.300%	27,044	-5.723%
2025-06-13	3.3500	3.360000	3.3300	3.3300	-0.597%	22,995	-6.006%
2025-06-12	3.3400	3.356500	3.3400	3.3500	+0.299%	37,949	-6.567%
2025-06-11	3.3401	3.357800	3.3300	3.3400	0.000%	49,540	-6.287%
2025-06-10	3.3400	3.340000	3.3200	3.3400	+0.602%	23,637	-6.287%
2025-06-09	3.3400	3.359900	3.3200	3.3200	-0.896%	70,155	-5.723%
2025-06-06	3.3700	3.370000	3.3400	3.3500	-0.593%	22,389	-6.567%
2025-06-05	3.3500	3.380000	3.3500	3.3700	+0.298%	54,771	-7.122%
2025-06-04	3.3600	3.370000	3.3300	3.3600	+0.299%	53,722	-6.845%
2025-06-03	3.3300	3.360000	3.3300	3.3500	+0.299%	20,584	-6.567%
2025-06-02	3.3500	3.360000	3.3100	3.3400	-0.299%	65,141	-6.287%
2025-05-30	3.3400	3.350000	3.3000	3.3500	+0.601%	48,645	-6.567%
2025-05-29	3.3100	3.335000	3.3100	3.3300	+0.604%	79,630	-6.006%
2025-05-28	3.3150	3.320800	3.2840	3.3100	-0.301%	114,178	-5.438%
2025-05-27	3.3000	3.330000	3.3000	3.3200	+0.606%	41,269	-5.723%
2025-05-23	3.2600	3.315000	3.2600	3.3000	+0.610%	39,691	-5.152%
2025-05-22	3.2800	3.280000	3.2700	3.2800	0.000%	40,522	-4.573%
2025-05-21	3.2818	3.290000	3.2700	3.2800	-0.606%	319,648	-4.573%
2025-05-20	3.2900	3.300000	3.2800	3.3000	+0.610%	265,108	-5.152%
2025-05-19	3.3000	3.315000	3.2400	3.2800	-1.205%	65,417	-4.573%
2025-05-16	3.3200	3.347800	3.3170	3.3200	+0.302%	47,939	-5.723%
2025-05-15	3.3400	3.350000	3.3100	3.3100	-0.898%	64,356	-5.438%
2025-05-14	3.3200	3.340000	3.3100	3.3400	+0.300%	132,954	-6.287%
2025-05-13	3.3400	3.350000	3.3300	3.3300	+0.301%	35,141	-6.006%
2025-05-12	3.3400	3.360000	3.3200	3.3200	-0.599%	101,930	-5.723%
2025-05-09	3.3400	3.360000	3.3300	3.3400	-0.299%	88,821	-6.287%
2025-05-08	3.3400	3.350000	3.3400	3.3500	+0.299%	93,462	-6.567%
2025-05-07	3.3173	3.340000	3.3000	3.3400	+1.212%	79,344	-6.287%
2025-05-06	3.2800	3.320000	3.2800	3.3000	0.000%	39,456	-5.152%
2025-05-05	3.2970	3.328500	3.2970	3.3000	+0.304%	31,053	-5.152%
2025-05-02	3.3200	3.331000	3.2900	3.2900	-1.201%	136,838	-4.863%
2025-05-01	3.3200	3.330000	3.3100	3.3300	+0.604%	71,312	-6.006%
2025-04-30	3.3100	3.310000	3.2800	3.3100	+0.303%	79,734	-5.438%
2025-04-29	3.3000	3.315500	3.2700	3.3000	+0.304%	55,142	-5.152%
2025-04-28	3.3000	3.300000	3.2701	3.2900	0.000%	13,752	-4.863%
2025-04-25	3.2900	3.300000	3.2800	3.2900	+0.305%	22,824	-4.863%
2025-04-24	3.3000	3.300000	3.2500	3.2800	0.000%	35,649	-4.573%
2025-04-23	3.2400	3.300000	3.2400	3.2800	+1.235%	12,091	-4.573%
2025-04-22	3.2400	3.270000	3.2300	3.2400	+0.621%	19,573	-3.395%
2025-04-21	3.2200	3.240000	3.2100	3.2200	-0.770%	60,631	-2.795%
2025-04-17	3.2700	3.270000	3.2400	3.2450	-0.460%	17,293	-3.544%
2025-04-16	3.2300	3.274000	3.2300	3.2600	+0.283%	106,716	-3.988%
2025-04-15	3.2100	3.270000	3.2100	3.2508	+1.271%	27,299	-3.716%
2025-04-14	3.2137	3.230000	3.2000	3.2100	+0.312%	29,207	-2.492%
2025-04-11	3.2125	3.230000	3.1800	3.2000	-0.775%	22,374	-2.188%
2025-04-10	3.2300	3.240000	3.2000	3.2250	-0.769%	10,620	-2.946%
2025-04-09	3.1900	3.289900	3.1800	3.2500	+1.246%	53,990	-3.692%
2025-04-08	3.2000	3.243900	3.1600	3.2100	+1.102%	103,158	-2.492%
2025-04-07	3.1800	3.190000	3.1400	3.1750	-1.090%	57,233	-1.417%
2025-04-04	3.3000	3.300000	3.1900	3.2100	-2.757%	82,509	-2.492%
2025-04-03	3.3100	3.320000	3.2900	3.3010	-0.572%	43,699	-5.180%
2025-04-02	3.3300	3.330000	3.3100	3.3200	-0.300%	18,991	-5.723%
2025-04-01	3.3100	3.340000	3.3002	3.3300	+0.301%	22,409	-6.006%
2025-03-31	3.3200	3.335500	3.2915	3.3200	+0.302%	69,815	-5.723%
2025-03-28	3.3000	3.310000	3.2900	3.3100	+0.915%	24,631	-5.438%
2025-03-27	3.2900	3.305600	3.2700	3.2800	-0.304%	45,411	-4.573%
2025-03-26	3.2800	3.310000	3.2783	3.2900	0.000%	56,832	-4.863%
2025-03-25	3.3200	3.320000	3.2823	3.2900	-0.303%	15,938	-4.863%
2025-03-24	3.3000	3.320000	3.2800	3.3000	-0.302%	34,521	-5.152%
2025-03-21	3.3300	3.330000	3.2800	3.3100	+0.303%	19,436	-5.438%
2025-03-20	3.2600	3.305000	3.2600	3.3000	+0.917%	98,187	-5.152%
2025-03-19	3.2800	3.300000	3.2700	3.2700	-0.305%	31,502	-4.281%
2025-03-18	3.3000	3.305000	3.2800	3.2800	-0.606%	16,572	-4.573%
2025-03-17	3.3200	3.320000	3.2950	3.3000	-0.302%	10,930	-5.152%
2025-03-14	3.3100	3.320000	3.3000	3.3100	+0.303%	18,825	-5.438%
2025-03-13	3.3000	3.340000	3.3000	3.3000	0.000%	38,044	-5.152%
2025-03-12	3.3095	3.318100	3.2813	3.3000	-0.302%	16,003	-5.152%
2025-03-11	3.2800	3.320000	3.2708	3.3100	+0.915%	40,860	-5.438%
2025-03-10	3.3100	3.320000	3.2700	3.2800	-0.606%	29,629	-4.573%
2025-03-07	3.3100	3.350000	3.2800	3.3000	+0.304%	33,477	-5.152%
2025-03-06	3.3100	3.320000	3.2900	3.2900	-0.604%	29,915	-4.863%
2025-03-05	3.2900	3.370000	3.2800	3.3100	+0.303%	188,146	-5.438%
2025-03-04	3.3200	3.320000	3.2800	3.3000	-0.452%	42,135	-5.152%
2025-03-03	3.3200	3.320000	3.3001	3.3150	+0.151%	71,970	-5.581%
2025-02-28	3.3100	3.320000	3.3000	3.3100	+0.303%	22,752	-5.438%
2025-02-27	3.2900	3.310000	3.2900	3.3000	0.000%	13,383	-5.152%
2025-02-26	3.2800	3.305000	3.2800	3.3000	-0.302%	40,834	-5.152%
2025-02-25	3.3000	3.320000	3.2900	3.3100	+0.303%	62,696	-5.438%
2025-02-24	3.3000	3.320000	3.3000	3.3000	-0.901%	50,585	-5.152%
2025-02-21	3.3400	3.340000	3.3100	3.3300	0.000%	40,250	-6.006%
2025-02-20	3.3398	3.340000	3.3100	3.3300	+0.301%	71,698	-6.006%
2025-02-19	3.3300	3.340000	3.3100	3.3200	-0.300%	45,874	-5.723%
2025-02-18	3.3400	3.346500	3.3000	3.3300	+0.150%	21,977	-6.006%
2025-02-14	3.3399	3.340000	3.3200	3.3250	+0.151%	6,505	-5.865%
2025-02-13	3.3100	3.320000	3.3098	3.3200	+0.912%	22,534	-5.723%