Dark

PPT
Franklin Premier Income Trust
stock NYSE Closed Ended Fund

At Close

Oct 1, 2026 12:41:29 PM EDT

3.30USD+0.457%(+0.02)224,936

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.28)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

3.28USD+0.306%(+0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	3.2700	3.3150	3.225000	3.2800	0.000%	224,940	0.000%
2026-09-30	3.2600	3.3000	3.240000	3.2800	+1.235%	351,543	0.000%
2026-09-29	3.2300	3.2500	3.230000	3.2400	0.000%	93,061	+1.235%
2026-09-28	3.2400	3.2600	3.240000	3.2400	-0.308%	229,928	+1.235%
2026-09-25	3.2500	3.2600	3.250000	3.2500	-0.612%	161,460	+0.923%
2026-09-24	3.2700	3.2700	3.245000	3.2700	0.000%	188,504	+0.306%
2026-09-23	3.2800	3.3100	3.250000	3.2700	-1.506%	169,721	+0.306%
2026-09-22	3.3300	3.3350	3.305000	3.3200	+0.302%	138,290	-1.205%
2026-09-21	3.3200	3.3293	3.310000	3.3100	-0.601%	64,925	-0.906%
2026-09-18	3.3300	3.3476	3.309400	3.3300	-0.299%	54,116	-1.502%
2026-09-17	3.3200	3.3500	3.315000	3.3400	+0.602%	70,878	-1.796%
2026-09-16	3.3000	3.3200	3.300000	3.3200	+0.606%	65,165	-1.205%
2026-09-15	3.3100	3.3199	3.300000	3.3000	-0.602%	93,501	-0.606%
2026-09-14	3.3100	3.3200	3.280000	3.3200	+0.302%	134,014	-1.205%
2026-09-11	3.3200	3.3400	3.310000	3.3100	-0.301%	146,189	-0.906%
2026-09-10	3.3500	3.3600	3.320000	3.3200	-1.775%	97,092	-1.205%
2026-09-09	3.4000	3.4050	3.380000	3.3800	-0.588%	111,168	-2.959%
2026-09-08	3.3900	3.4100	3.390000	3.4000	0.000%	71,150	-3.529%
2026-09-04	3.4000	3.4100	3.400000	3.4000	0.000%	34,075	-3.529%
2026-09-03	3.4200	3.4350	3.400000	3.4000	-0.585%	60,286	-3.529%
2026-09-02	3.4100	3.4300	3.410000	3.4200	0.000%	83,901	-4.094%
2026-09-01	3.4200	3.4400	3.400000	3.4200	-0.581%	98,386	-4.094%
2026-08-31	3.4600	3.4700	3.420000	3.4400	-0.578%	133,448	-4.651%
2026-08-28	3.4600	3.4700	3.450000	3.4600	+0.290%	129,789	-5.202%
2026-08-27	3.4400	3.4650	3.435000	3.4500	+0.291%	84,976	-4.928%
2026-08-26	3.4500	3.4600	3.440000	3.4400	-0.865%	31,491	-4.651%
2026-08-25	3.4300	3.4700	3.430000	3.4700	+0.872%	346,368	-5.476%
2026-08-24	3.4200	3.4600	3.410000	3.4400	0.000%	125,761	-4.651%
2026-08-21	3.4400	3.4500	3.435000	3.4400	0.000%	142,067	-4.651%
2026-08-20	3.4400	3.4500	3.430000	3.4400	0.000%	80,033	-4.651%
2026-08-19	3.4500	3.4600	3.420000	3.4400	-0.290%	143,655	-4.651%
2026-08-18	3.4600	3.4760	3.440000	3.4500	0.000%	75,304	-4.928%
2026-08-17	3.4400	3.4650	3.440000	3.4500	-0.289%	114,473	-4.928%
2026-08-14	3.4700	3.4780	3.460000	3.4600	-0.288%	61,695	-5.202%
2026-08-13	3.4700	3.4900	3.460000	3.4700	+0.580%	211,348	-5.476%
2026-08-12	3.4500	3.4700	3.450000	3.4500	-0.576%	117,308	-4.928%
2026-08-11	3.4400	3.4700	3.440000	3.4700	+0.580%	87,590	-5.476%
2026-08-10	3.4300	3.4600	3.420000	3.4500	+0.583%	170,467	-4.928%
2026-08-07	3.4300	3.4500	3.420000	3.4300	-0.291%	122,895	-4.373%
2026-08-06	3.4100	3.4500	3.410000	3.4400	+0.585%	236,825	-4.651%
2026-08-05	3.4200	3.4300	3.420000	3.4200	-0.292%	84,215	-4.094%
2026-08-04	3.4100	3.4400	3.410000	3.4300	+0.292%	108,893	-4.373%
2026-08-03	3.3900	3.4300	3.390000	3.4200	+0.885%	162,111	-4.094%
2026-07-31	3.3900	3.4100	3.370000	3.3900	+0.296%	112,473	-3.245%
2026-07-30	3.3700	3.3900	3.370000	3.3800	0.000%	146,561	-2.959%
2026-07-29	3.3700	3.3900	3.370000	3.3800	0.000%	119,117	-2.959%
2026-07-28	3.3700	3.3900	3.370000	3.3800	0.000%	62,598	-2.959%
2026-07-27	3.3800	3.3900	3.370000	3.3800	0.000%	135,519	-2.959%
2026-07-24	3.3800	3.4000	3.380000	3.3800	-1.025%	250,963	-2.959%
2026-07-23	3.4100	3.4300	3.410000	3.4150	-0.437%	125,713	-3.953%
2026-07-22	3.4200	3.4400	3.420000	3.4300	-0.146%	45,014	-4.373%
2026-07-21	3.4200	3.4400	3.420000	3.4350	+0.292%	62,625	-4.512%
2026-07-20	3.4200	3.4300	3.420000	3.4250	+0.146%	52,386	-4.234%
2026-07-17	3.4200	3.4300	3.420000	3.4200	-0.292%	38,447	-4.094%
2026-07-16	3.4300	3.4400	3.430000	3.4300	0.000%	77,563	-4.373%
2026-07-15	3.4200	3.4400	3.420000	3.4300	0.000%	113,872	-4.373%
2026-07-14	3.4300	3.4400	3.430000	3.4300	0.000%	113,535	-4.373%
2026-07-13	3.4400	3.4500	3.430000	3.4300	-0.291%	42,660	-4.373%
2026-07-10	3.4500	3.4500	3.440000	3.4400	-0.290%	91,598	-4.651%
2026-07-09	3.4400	3.4600	3.440000	3.4500	+0.291%	64,291	-4.928%
2026-07-08	3.4500	3.4600	3.440000	3.4400	-0.578%	44,556	-4.651%
2026-07-07	3.4500	3.4700	3.450000	3.4600	0.000%	77,503	-5.202%
2026-07-06	3.4600	3.4700	3.450000	3.4600	0.000%	105,253	-5.202%
2026-07-02	3.4600	3.4800	3.460000	3.4600	-0.288%	45,010	-5.202%
2026-07-01	3.4700	3.4900	3.470000	3.4700	-0.573%	123,997	-5.476%
2026-06-30	3.4600	3.4900	3.450000	3.4900	+1.159%	169,240	-6.017%
2026-06-29	3.4300	3.4500	3.430000	3.4500	+0.583%	100,779	-4.928%
2026-06-26	3.4300	3.4500	3.430000	3.4300	-0.291%	74,283	-4.373%
2026-06-25	3.4300	3.4400	3.420000	3.4400	+0.585%	67,141	-4.651%
2026-06-24	3.4200	3.4300	3.410000	3.4200	0.000%	84,127	-4.094%
2026-06-23	3.4400	3.4400	3.410000	3.4200	-0.870%	98,137	-4.094%
2026-06-22	3.4400	3.4500	3.440000	3.4500	+0.291%	71,052	-4.928%
2026-06-18	3.4400	3.4500	3.440000	3.4400	0.000%	112,436	-4.651%
2026-06-17	3.4400	3.4600	3.440000	3.4400	-0.290%	124,400	-4.651%
2026-06-16	3.4500	3.4600	3.450000	3.4500	-0.289%	39,103	-4.928%
2026-06-15	3.4300	3.4600	3.430000	3.4600	+0.581%	227,078	-5.202%
2026-06-12	3.4300	3.4400	3.420000	3.4400	+0.292%	127,011	-4.651%
2026-06-11	3.4300	3.4400	3.420000	3.4300	-0.291%	104,846	-4.373%
2026-06-10	3.4300	3.4400	3.425000	3.4400	0.000%	90,396	-4.651%
2026-06-09	3.4300	3.4500	3.420000	3.4400	0.000%	113,613	-4.651%
2026-06-08	3.4500	3.4600	3.420100	3.4400	0.000%	76,486	-4.651%
2026-06-05	3.4400	3.4596	3.430000	3.4400	-0.865%	117,878	-4.651%
2026-06-04	3.4800	3.4800	3.460000	3.4700	0.000%	86,881	-5.476%
2026-06-03	3.4900	3.4950	3.460000	3.4700	0.000%	140,121	-5.476%
2026-06-02	3.4600	3.4800	3.460000	3.4700	-0.287%	106,230	-5.476%
2026-06-01	3.4700	3.4877	3.460000	3.4800	-0.287%	78,307	-5.747%
2026-05-29	3.4600	3.4900	3.450000	3.4900	+0.867%	130,204	-6.017%
2026-05-28	3.4400	3.4600	3.440000	3.4600	+0.581%	151,859	-5.202%
2026-05-27	3.4300	3.4499	3.420000	3.4400	0.000%	89,963	-4.651%
2026-05-26	3.4500	3.4600	3.440000	3.4400	+0.292%	81,356	-4.651%
2026-05-22	3.4300	3.4400	3.430000	3.4300	-0.291%	26,138	-4.373%
2026-05-21	3.4100	3.4400	3.410000	3.4400	0.000%	106,231	-4.651%
2026-05-20	3.4300	3.4500	3.430000	3.4400	+0.292%	111,173	-4.651%
2026-05-19	3.4500	3.4500	3.420000	3.4300	-0.291%	64,649	-4.373%
2026-05-18	3.4600	3.4700	3.430000	3.4400	-0.290%	75,189	-4.651%
2026-05-15	3.4600	3.4750	3.450000	3.4500	-1.146%	141,260	-4.928%
2026-05-14	3.4700	3.4900	3.465000	3.4900	+0.576%	112,536	-6.017%
2026-05-13	3.4800	3.4900	3.460000	3.4700	-0.573%	126,952	-5.476%
2026-05-12	3.5000	3.5000	3.480000	3.4900	-0.286%	67,449	-6.017%
2026-05-11	3.5100	3.5300	3.500000	3.5000	-0.850%	71,191	-6.286%
2026-05-08	3.5000	3.5300	3.500000	3.5300	+0.570%	73,103	-7.082%
2026-05-07	3.4900	3.5100	3.490000	3.5100	+0.573%	345,009	-6.553%
2026-05-06	3.4900	3.5000	3.490000	3.4900	0.000%	113,768	-6.017%
2026-05-05	3.4900	3.4999	3.490000	3.4900	0.000%	116,428	-6.017%
2026-05-04	3.5000	3.5100	3.490000	3.4900	-0.570%	90,542	-6.017%
2026-05-01	3.4900	3.5200	3.490000	3.5100	0.000%	201,847	-6.553%
2026-04-30	3.5000	3.5100	3.480000	3.5100	+0.862%	320,620	-6.553%
2026-04-29	3.5000	3.5000	3.480000	3.4800	0.000%	62,422	-5.747%
2026-04-28	3.4800	3.4900	3.480000	3.4800	-0.287%	86,621	-5.747%
2026-04-27	3.4800	3.5100	3.480000	3.4900	0.000%	98,334	-6.017%
2026-04-24	3.4800	3.4900	3.480000	3.4900	+0.287%	44,567	-6.017%
2026-04-23	3.5100	3.5200	3.475000	3.4800	-1.695%	116,621	-5.747%
2026-04-22	3.5400	3.5500	3.530000	3.5400	0.000%	98,419	-7.345%
2026-04-21	3.5500	3.5600	3.530000	3.5400	-0.282%	109,344	-7.345%
2026-04-20	3.5400	3.5650	3.540000	3.5500	0.000%	83,563	-7.606%
2026-04-17	3.5400	3.5600	3.540000	3.5500	+0.567%	107,555	-7.606%
2026-04-16	3.5400	3.5585	3.530000	3.5300	-0.282%	64,848	-7.082%
2026-04-15	3.5400	3.5600	3.530000	3.5400	-0.268%	122,363	-7.345%
2026-04-14	3.5300	3.5600	3.525000	3.5495	+0.552%	133,160	-7.593%
2026-04-13	3.5200	3.5600	3.511600	3.5300	0.000%	106,454	-7.082%
2026-04-10	3.5200	3.5400	3.520000	3.5300	0.000%	89,708	-7.082%
2026-04-09	3.5100	3.5300	3.500000	3.5300	+0.570%	90,590	-7.082%
2026-04-08	3.5100	3.5439	3.510000	3.5100	+0.286%	214,914	-6.553%
2026-04-07	3.5200	3.5400	3.500000	3.5000	-1.130%	252,102	-6.286%
2026-04-06	3.5800	3.5800	3.540000	3.5400	-1.667%	127,101	-7.345%
2026-04-02	3.5900	3.6200	3.580000	3.6000	-0.277%	97,520	-8.889%
2026-04-01	3.5500	3.6150	3.550000	3.6100	+1.690%	177,479	-9.141%
2026-03-31	3.5200	3.5800	3.500000	3.5500	+1.140%	435,623	-7.606%
2026-03-30	3.4700	3.5200	3.445000	3.5100	+2.035%	206,542	-6.553%
2026-03-27	3.4800	3.4800	3.425000	3.4400	-0.865%	201,252	-4.651%
2026-03-26	3.4800	3.5100	3.470000	3.4700	-1.140%	91,865	-5.476%
2026-03-25	3.4900	3.5100	3.480000	3.5100	+0.862%	52,285	-6.553%
2026-03-24	3.5100	3.5100	3.480000	3.4800	-1.136%	143,956	-5.747%
2026-03-23	3.5100	3.5200	3.490000	3.5200	+1.149%	109,481	-6.818%
2026-03-20	3.5200	3.5400	3.470000	3.4800	-0.571%	163,967	-5.747%
2026-03-19	3.5100	3.5150	3.500000	3.5000	-0.850%	106,988	-6.286%
2026-03-18	3.5500	3.5500	3.530000	3.5300	0.000%	90,921	-7.082%
2026-03-17	3.5200	3.5450	3.520000	3.5300	+0.570%	85,157	-7.082%
2026-03-16	3.5300	3.5400	3.510000	3.5100	-0.284%	92,627	-6.553%
2026-03-13	3.5200	3.5300	3.510000	3.5200	0.000%	95,892	-6.818%
2026-03-12	3.4800	3.5200	3.480000	3.5200	0.000%	136,359	-6.818%
2026-03-11	3.5300	3.5300	3.510000	3.5200	0.000%	127,628	-6.818%
2026-03-10	3.4800	3.5490	3.480000	3.5200	+0.860%	403,582	-6.818%
2026-03-09	3.5300	3.5400	3.460000	3.4900	-1.412%	611,479	-6.017%
2026-03-06	3.5800	3.5900	3.530000	3.5400	-0.840%	93,222	-7.345%
2026-03-05	3.6000	3.6000	3.570000	3.5700	-0.279%	90,003	-8.123%
2026-03-04	3.5800	3.5977	3.570000	3.5800	+0.280%	164,041	-8.380%
2026-03-03	3.6200	3.6200	3.570000	3.5700	-1.245%	172,096	-8.123%
2026-03-02	3.6500	3.6500	3.610000	3.6150	-0.959%	183,928	-9.267%
2026-02-27	3.6300	3.6500	3.620000	3.6500	+0.551%	154,890	-10.137%
2026-02-26	3.6300	3.6400	3.620000	3.6300	0.000%	133,375	-9.642%
2026-02-25	3.6100	3.6300	3.610000	3.6300	+0.554%	138,273	-9.642%
2026-02-24	3.6100	3.6350	3.610000	3.6100	-0.276%	77,756	-9.141%
2026-02-23	3.6300	3.6300	3.610000	3.6200	0.000%	219,499	-9.392%
2026-02-20	3.6000	3.6200	3.595000	3.6200	+0.277%	75,222	-9.392%
2026-02-19	3.6100	3.6200	3.610000	3.6100	-0.276%	195,115	-9.141%
2026-02-18	3.6200	3.6400	3.620000	3.6200	-0.275%	108,427	-9.392%
2026-02-17	3.6200	3.6300	3.620000	3.6300	+0.276%	100,982	-9.642%
2026-02-13	3.6300	3.6300	3.620000	3.6200	-0.275%	169,516	-9.392%
2026-02-12	3.6500	3.6500	3.620000	3.6300	0.000%	125,120	-9.642%
2026-02-11	3.6400	3.6500	3.630000	3.6300	-0.548%	118,203	-9.642%
2026-02-10	3.6500	3.6550	3.640000	3.6500	+0.275%	180,205	-10.137%
2026-02-09	3.6300	3.6500	3.630000	3.6400	-0.274%	122,593	-9.890%
2026-02-06	3.6300	3.6500	3.620000	3.6500	+0.829%	145,613	-10.137%
2026-02-05	3.6100	3.6300	3.600000	3.6200	+0.556%	272,221	-9.392%
2026-02-04	3.6200	3.6200	3.600000	3.6000	-0.277%	298,248	-8.889%
2026-02-03	3.6300	3.6300	3.601500	3.6100	-0.551%	299,338	-9.141%
2026-02-02	3.6400	3.6400	3.620000	3.6300	-0.275%	147,363	-9.642%
2026-01-30	3.6400	3.6400	3.620000	3.6400	+0.275%	155,516	-9.890%
2026-01-29	3.5900	3.6400	3.590000	3.6300	+0.554%	329,051	-9.642%
2026-01-28	3.6300	3.6300	3.590000	3.6100	-0.276%	233,186	-9.141%
2026-01-27	3.6000	3.6400	3.599400	3.6200	+1.117%	260,887	-9.392%
2026-01-26	3.6000	3.6186	3.580000	3.5800	-0.279%	160,547	-8.380%
2026-01-23	3.6300	3.6300	3.590000	3.5900	-1.374%	219,539	-8.635%
2026-01-22	3.6500	3.6500	3.635000	3.6400	-0.274%	266,409	-9.890%
2026-01-21	3.6200	3.6500	3.610000	3.6500	+0.829%	319,699	-10.137%
2026-01-20	3.6000	3.6200	3.590000	3.6200	+0.556%	236,711	-9.392%
2026-01-16	3.6000	3.6200	3.600000	3.6000	0.000%	98,050	-8.889%
2026-01-15	3.6100	3.6200	3.600000	3.6000	+0.279%	154,242	-8.889%
2026-01-14	3.5900	3.6100	3.585000	3.5900	-0.278%	162,529	-8.635%
2026-01-13	3.6200	3.6300	3.590000	3.6000	-0.277%	299,435	-8.889%
2026-01-12	3.6400	3.6500	3.595000	3.6100	-1.096%	182,056	-9.141%
2026-01-09	3.6200	3.6500	3.610000	3.6500	+0.829%	208,028	-10.137%
2026-01-08	3.6000	3.6300	3.590000	3.6200	+0.277%	265,842	-9.392%
2026-01-07	3.5800	3.6150	3.570000	3.6100	+1.120%	473,958	-9.141%
2026-01-06	3.5600	3.5700	3.550000	3.5700	+0.563%	147,124	-8.123%
2026-01-05	3.5500	3.5600	3.540000	3.5500	0.000%	106,431	-7.606%
2026-01-02	3.5600	3.5700	3.540000	3.5500	+0.282%	240,521	-7.606%
2025-12-31	3.5800	3.5800	3.540000	3.5400	-0.840%	295,693	-7.345%
2025-12-30	3.5500	3.5700	3.550000	3.5700	+0.563%	233,834	-8.123%
2025-12-29	3.5400	3.5754	3.540000	3.5500	-0.281%	423,112	-7.606%
2025-12-26	3.5300	3.5700	3.520000	3.5600	+0.565%	314,877	-7.865%
2025-12-24	3.5300	3.5400	3.530000	3.5400	+0.568%	120,156	-7.345%
2025-12-23	3.5400	3.5400	3.520000	3.5200	-0.283%	266,496	-6.818%
2025-12-22	3.5300	3.5400	3.520000	3.5300	+0.142%	156,916	-7.082%
2025-12-19	3.5100	3.5300	3.510000	3.5250	+0.427%	231,563	-6.950%
2025-12-18	3.5200	3.5200	3.510000	3.5100	-0.284%	198,541	-6.553%
2025-12-17	3.5200	3.5255	3.494400	3.5200	+0.571%	942,174	-6.818%
2025-12-16	3.5100	3.5300	3.500000	3.5000	-0.285%	169,361	-6.286%
2025-12-15	3.5100	3.5300	3.507200	3.5100	-0.567%	199,706	-6.553%
2025-12-12	3.5500	3.5600	3.530000	3.5300	-0.843%	200,806	-7.082%
2025-12-11	3.5600	3.5700	3.550000	3.5600	0.000%	218,550	-7.865%
2025-12-10	3.5600	3.5800	3.550000	3.5600	0.000%	347,287	-7.865%
2025-12-09	3.5600	3.5900	3.560000	3.5600	-0.280%	247,364	-7.865%
2025-12-08	3.5600	3.5900	3.540000	3.5700	0.000%	392,796	-8.123%
2025-12-05	3.5800	3.6000	3.549000	3.5700	-0.833%	633,038	-8.123%
2025-12-04	3.6200	3.6200	3.600000	3.6000	-0.552%	305,088	-8.889%
2025-12-03	3.6000	3.6200	3.590000	3.6200	+0.416%	167,387	-9.392%
2025-12-02	3.6200	3.6400	3.590000	3.6050	-0.414%	218,662	-9.015%
2025-12-01	3.6200	3.6400	3.620000	3.6200	-0.549%	178,389	-9.392%
2025-11-28	3.6200	3.6500	3.619900	3.6400	+1.111%	249,693	-9.890%
2025-11-26	3.6100	3.6400	3.600000	3.6000	-0.826%	270,092	-8.889%
2025-11-25	3.5900	3.6300	3.590000	3.6300	+1.397%	108,377	-9.642%
2025-11-24	3.5700	3.5900	3.560000	3.5800	+0.280%	112,648	-8.380%
2025-11-21	3.5600	3.5800	3.560000	3.5700	+0.281%	77,649	-8.123%
2025-11-20	3.5500	3.5900	3.540000	3.5600	+0.565%	182,910	-7.865%
2025-11-19	3.5800	3.5900	3.540000	3.5400	-1.393%	239,719	-7.345%
2025-11-18	3.6000	3.6100	3.575000	3.5900	0.000%	190,607	-8.635%
2025-11-17	3.5900	3.6000	3.587000	3.5900	-0.829%	109,280	-8.635%
2025-11-14	3.6100	3.6300	3.605000	3.6200	+0.277%	244,193	-9.392%
2025-11-13	3.6200	3.6300	3.610000	3.6100	-1.096%	243,005	-9.141%
2025-11-12	3.6600	3.6600	3.630000	3.6500	-0.273%	191,689	-10.137%
2025-11-11	3.6400	3.6600	3.610000	3.6600	+1.105%	291,364	-10.383%
2025-11-10	3.6300	3.6500	3.620000	3.6200	0.000%	252,075	-9.392%
2025-11-07	3.6200	3.6300	3.614049	3.6200	-0.549%	93,045	-9.392%
2025-11-06	3.6100	3.6400	3.600300	3.6400	+0.831%	200,418	-9.890%
2025-11-05	3.6100	3.6291	3.600000	3.6100	0.000%	256,791	-9.141%
2025-11-04	3.6100	3.6397	3.610000	3.6100	-0.276%	225,147	-9.141%
2025-11-03	3.6600	3.6600	3.620000	3.6200	-1.093%	119,489	-9.392%
2025-10-31	3.6600	3.6700	3.640000	3.6600	+0.826%	129,363	-10.383%
2025-10-30	3.6100	3.6600	3.610000	3.6300	+0.554%	207,836	-9.642%
2025-10-29	3.6500	3.6600	3.610000	3.6100	-0.960%	132,020	-9.141%
2025-10-28	3.6300	3.6500	3.630000	3.6450	+0.413%	130,054	-10.014%
2025-10-27	3.6400	3.6500	3.620000	3.6300	+0.138%	173,960	-9.642%
2025-10-24	3.6500	3.6600	3.620000	3.6250	-0.138%	133,107	-9.517%
2025-10-23	3.6400	3.6500	3.620000	3.6300	0.000%	183,388	-9.642%
2025-10-22	3.6300	3.6500	3.620100	3.6300	-0.275%	118,923	-9.642%
2025-10-21	3.6700	3.6700	3.625000	3.6400	-0.274%	392,289	-9.890%
2025-10-20	3.6100	3.6500	3.610000	3.6500	+1.108%	318,336	-10.137%
2025-10-17	3.6400	3.6530	3.603500	3.6100	-1.635%	223,265	-9.141%
2025-10-16	3.6900	3.6900	3.660000	3.6700	-0.472%	104,643	-10.627%
2025-10-15	3.6800	3.6900	3.670100	3.6874	+0.201%	53,482	-11.048%
2025-10-14	3.6800	3.6998	3.670200	3.6800	0.000%	99,371	-10.870%
2025-10-13	3.6900	3.7000	3.670000	3.6800	+0.272%	161,607	-10.870%
2025-10-10	3.7000	3.7100	3.660000	3.6700	-0.542%	188,465	-10.627%
2025-10-09	3.7100	3.7118	3.670100	3.6900	0.000%	147,568	-11.111%
2025-10-08	3.7100	3.7291	3.690000	3.6900	-0.806%	135,197	-11.111%
2025-10-07	3.6900	3.7400	3.690000	3.7200	+0.813%	255,815	-11.828%
2025-10-06	3.6800	3.7099	3.660000	3.6900	+0.820%	148,233	-11.111%
2025-10-03	3.7000	3.7000	3.660000	3.6600	-0.813%	513,636	-10.383%
2025-10-02	3.7000	3.7000	3.680000	3.6900	+0.272%	202,277	-11.111%
2025-10-01	3.6800	3.7250	3.676300	3.6800	-0.271%	190,658	-10.870%
2025-09-30	3.6500	3.7000	3.648600	3.6900	+0.545%	632,197	-11.111%
2025-09-29	3.6800	3.6899	3.640000	3.6700	0.000%	254,584	-10.627%
2025-09-26	3.7200	3.7200	3.660000	3.6700	-0.945%	155,219	-10.627%
2025-09-25	3.7100	3.7290	3.700000	3.7050	-0.269%	131,533	-11.471%
2025-09-24	3.7300	3.7300	3.710000	3.7150	-0.402%	142,246	-11.709%
2025-09-23	3.7300	3.7300	3.690000	3.7300	+0.404%	288,927	-12.064%
2025-09-22	3.7300	3.7436	3.715000	3.7150	-0.134%	115,985	-11.709%
2025-09-19	3.7200	3.7300	3.708500	3.7200	+0.270%	113,456	-11.828%
2025-09-18	3.7200	3.7200	3.700000	3.7100	-1.067%	123,671	-11.590%
2025-09-17	3.7600	3.7600	3.730000	3.7500	+0.134%	168,595	-12.533%
2025-09-16	3.7400	3.7700	3.730000	3.7450	+0.134%	385,026	-12.417%
2025-09-15	3.7300	3.7500	3.710000	3.7400	+0.673%	186,698	-12.299%
2025-09-12	3.7100	3.7300	3.710000	3.7150	-0.134%	177,662	-11.709%
2025-09-11	3.7200	3.7200	3.710000	3.7200	+0.541%	176,419	-11.828%
2025-09-10	3.7200	3.7200	3.700000	3.7000	-0.538%	179,862	-11.351%
2025-09-09	3.7100	3.7500	3.690000	3.7200	+0.541%	361,347	-11.828%
2025-09-08	3.7100	3.7200	3.680000	3.7000	0.000%	404,803	-11.351%
2025-09-05	3.6900	3.7100	3.690000	3.7000	+0.135%	180,252	-11.351%
2025-09-04	3.7000	3.7100	3.690000	3.6950	-0.135%	185,864	-11.231%
2025-09-03	3.7000	3.7200	3.690000	3.7000	+0.271%	232,693	-11.351%
2025-09-02	3.6900	3.7100	3.680000	3.6900	0.000%	203,128	-11.111%
2025-08-29	3.7100	3.7200	3.690000	3.6900	-1.072%	220,259	-11.111%
2025-08-28	3.6900	3.7300	3.680000	3.7300	+1.359%	282,666	-12.064%
2025-08-27	3.6900	3.7000	3.680000	3.6800	-0.271%	340,205	-10.870%
2025-08-26	3.7000	3.7000	3.670000	3.6900	-0.270%	245,580	-11.111%
2025-08-25	3.6700	3.7000	3.660000	3.7000	+1.093%	231,683	-11.351%
2025-08-22	3.6500	3.6650	3.650000	3.6600	+0.274%	158,039	-10.383%
2025-08-21	3.6500	3.6600	3.640000	3.6500	0.000%	125,968	-10.137%
2025-08-20	3.6800	3.6900	3.650000	3.6500	-0.815%	134,655	-10.137%
2025-08-19	3.6900	3.7000	3.660000	3.6800	0.000%	198,603	-10.870%
2025-08-18	3.6700	3.6800	3.660000	3.6800	-0.271%	180,849	-10.870%
2025-08-15	3.6800	3.7000	3.680000	3.6900	+0.272%	96,843	-11.111%
2025-08-14	3.6800	3.6800	3.660000	3.6800	+0.272%	192,387	-10.870%
2025-08-13	3.6900	3.6900	3.640000	3.6700	-0.136%	334,425	-10.627%
2025-08-12	3.6800	3.6800	3.670000	3.6750	0.000%	85,152	-10.748%
2025-08-11	3.6900	3.6900	3.670000	3.6750	-0.136%	68,876	-10.748%
2025-08-08	3.6900	3.6900	3.670000	3.6800	-0.271%	125,373	-10.870%
2025-08-07	3.6900	3.6900	3.670000	3.6900	+0.272%	88,612	-11.111%
2025-08-06	3.6800	3.6806	3.660000	3.6800	+0.272%	182,210	-10.870%
2025-08-05	3.6600	3.6800	3.660000	3.6700	+0.273%	101,785	-10.627%
2025-08-04	3.7000	3.7000	3.640000	3.6600	-0.543%	196,957	-10.383%
2025-08-01	3.6700	3.6800	3.650900	3.6800	+0.546%	162,655	-10.870%
2025-07-31	3.6600	3.6750	3.650000	3.6600	+0.274%	120,167	-10.383%
2025-07-30	3.6400	3.6500	3.630000	3.6500	+0.551%	122,360	-10.137%
2025-07-29	3.6600	3.6600	3.630000	3.6300	-0.548%	102,539	-9.642%
2025-07-28	3.6400	3.6500	3.630000	3.6500	+0.551%	372,304	-10.137%
2025-07-25	3.6000	3.6300	3.599000	3.6300	+1.114%	217,859	-9.642%
2025-07-24	3.6300	3.6300	3.590000	3.5900	-0.829%	278,610	-8.635%
2025-07-23	3.6100	3.6200	3.610000	3.6200	+0.277%	207,089	-9.392%
2025-07-22	3.6100	3.6200	3.603500	3.6100	0.000%	215,594	-9.141%
2025-07-21	3.6000	3.6500	3.600000	3.6100	-0.276%	310,388	-9.141%
2025-07-18	3.6300	3.6400	3.610000	3.6200	-0.549%	240,862	-9.392%
2025-07-17	3.6400	3.6600	3.640000	3.6400	0.000%	252,255	-9.890%
2025-07-16	3.6500	3.6700	3.630000	3.6400	-0.274%	807,667	-9.890%
2025-07-15	3.6600	3.6615	3.645000	3.6500	-0.273%	249,711	-10.137%
2025-07-14	3.6700	3.6700	3.650000	3.6600	-0.272%	218,932	-10.383%
2025-07-11	3.6800	3.6800	3.650000	3.6700	0.000%	182,638	-10.627%
2025-07-10	3.6700	3.6800	3.660000	3.6700	-0.542%	104,223	-10.627%
2025-07-09	3.6700	3.6900	3.660000	3.6900	+1.096%	118,737	-11.111%
2025-07-08	3.6500	3.6800	3.650000	3.6500	-0.815%	206,444	-10.137%
2025-07-07	3.7100	3.7100	3.660000	3.6800	-0.541%	195,848	-10.870%
2025-07-03	3.7000	3.7000	3.680000	3.7000	+0.271%	63,005	-11.351%
2025-07-02	3.6700	3.7050	3.670000	3.6900	+0.272%	100,725	-11.111%
2025-07-01	3.6700	3.7100	3.670000	3.6800	+0.272%	213,706	-10.870%
2025-06-30	3.6900	3.6900	3.660000	3.6700	0.000%	656,917	-10.627%
2025-06-27	3.6500	3.6900	3.650000	3.6700	+0.548%	276,242	-10.627%
2025-06-26	3.6400	3.6600	3.640000	3.6500	0.000%	201,919	-10.137%
2025-06-25	3.6600	3.6700	3.650000	3.6500	-0.273%	191,909	-10.137%
2025-06-24	3.6500	3.6600	3.640000	3.6600	+0.826%	149,364	-10.383%
2025-06-23	3.6500	3.6500	3.620000	3.6300	-0.548%	192,909	-9.642%
2025-06-20	3.6600	3.6700	3.630000	3.6500	+0.551%	197,382	-10.137%
2025-06-18	3.6400	3.6450	3.630000	3.6300	-0.548%	209,996	-9.642%
2025-06-17	3.6500	3.6600	3.630000	3.6500	0.000%	198,255	-10.137%
2025-06-16	3.6400	3.6600	3.640000	3.6500	-0.545%	129,631	-10.137%
2025-06-13	3.7000	3.7100	3.660000	3.6700	-0.542%	103,044	-10.627%
2025-06-12	3.6900	3.7100	3.680000	3.6900	+0.272%	93,221	-11.111%
2025-06-11	3.6800	3.6900	3.660000	3.6800	+0.272%	220,106	-10.870%
2025-06-10	3.6900	3.6900	3.660000	3.6700	-0.272%	87,853	-10.627%
2025-06-09	3.6800	3.6900	3.660000	3.6800	+0.546%	270,859	-10.870%
2025-06-06	3.7100	3.7100	3.650000	3.6600	-0.813%	143,420	-10.383%
2025-06-05	3.7100	3.7100	3.681800	3.6900	0.000%	70,570	-11.111%
2025-06-04	3.7000	3.7100	3.690000	3.6900	0.000%	60,381	-11.111%
2025-06-03	3.6900	3.7100	3.660000	3.6900	+0.272%	196,147	-11.111%
2025-06-02	3.7000	3.7200	3.670000	3.6800	-0.809%	177,641	-10.870%
2025-05-30	3.7100	3.7300	3.680100	3.7100	0.000%	216,743	-11.590%
2025-05-29	3.6600	3.7100	3.660000	3.7100	+1.090%	202,098	-11.590%
2025-05-28	3.6600	3.6783	3.653100	3.6700	0.000%	137,656	-10.627%
2025-05-27	3.6400	3.6700	3.630000	3.6700	+1.102%	247,172	-10.627%
2025-05-23	3.5900	3.6400	3.580000	3.6300	+1.002%	134,683	-9.642%
2025-05-22	3.5900	3.6000	3.570000	3.5940	+0.111%	167,769	-8.737%
2025-05-21	3.6000	3.6000	3.575000	3.5900	-0.829%	200,716	-8.635%
2025-05-20	3.5800	3.6200	3.570000	3.6200	+0.836%	149,723	-9.392%
2025-05-19	3.6300	3.6400	3.575000	3.5900	-1.913%	348,928	-8.635%
2025-05-16	3.6700	3.6995	3.610000	3.6600	+0.274%	289,415	-10.383%
2025-05-15	3.6500	3.6700	3.620000	3.6500	-0.273%	204,967	-10.137%
2025-05-14	3.6400	3.6900	3.640000	3.6600	+0.549%	163,584	-10.383%
2025-05-13	3.6700	3.6900	3.640000	3.6400	-1.221%	161,546	-9.890%
2025-05-12	3.7000	3.7200	3.680000	3.6850	+0.136%	218,512	-10.991%
2025-05-09	3.6900	3.6950	3.655000	3.6800	0.000%	164,123	-10.870%
2025-05-08	3.7000	3.7100	3.675000	3.6800	-0.541%	196,506	-10.870%
2025-05-07	3.6200	3.7300	3.617000	3.7000	+2.778%	303,586	-11.351%
2025-05-06	3.6300	3.6500	3.600000	3.6000	-1.099%	68,518	-8.889%
2025-05-05	3.6400	3.6500	3.630000	3.6400	+0.275%	134,108	-9.890%
2025-05-02	3.6400	3.6550	3.620100	3.6300	-0.275%	195,736	-9.642%
2025-05-01	3.6400	3.6455	3.620900	3.6400	+0.552%	152,127	-9.890%
2025-04-30	3.5700	3.6256	3.550000	3.6200	+0.556%	177,844	-9.392%
2025-04-29	3.5900	3.6000	3.580000	3.6000	+0.279%	131,038	-8.889%
2025-04-28	3.5900	3.5900	3.580000	3.5900	0.000%	59,539	-8.635%
2025-04-25	3.5700	3.5900	3.560000	3.5900	+0.843%	107,612	-8.635%
2025-04-24	3.5800	3.5800	3.540000	3.5600	0.000%	106,161	-7.865%
2025-04-23	3.5400	3.5950	3.520000	3.5600	+0.850%	229,528	-7.865%
2025-04-22	3.5300	3.5500	3.490000	3.5300	+0.570%	330,830	-7.082%
2025-04-21	3.5100	3.5100	3.480000	3.5100	-0.567%	205,229	-6.553%
2025-04-17	3.5400	3.5490	3.510000	3.5300	-0.563%	152,095	-7.082%
2025-04-16	3.5300	3.5700	3.530000	3.5500	-0.838%	208,630	-7.606%
2025-04-15	3.5200	3.5800	3.520000	3.5800	+2.286%	163,997	-8.380%
2025-04-14	3.4900	3.5100	3.487900	3.5000	+0.287%	132,352	-6.286%
2025-04-11	3.4600	3.5000	3.460000	3.4900	+0.287%	209,880	-6.017%