DFP
FLAHERTY & CRUMRINE DYNAMIC PREFERRED AND INCOME FUND INCORPORATED
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 12:09:15 PM EDT
18.72USD-1.990%(-0.38)73,290
18.21Bid18.75Ask0.54SpreadDFP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.92 | 18.92 | 18.68 | 18.72 | -1.990% | 73,290 | 0.000% |
| 2026-10-02 | 19.10 | 19.19 | 19.01 | 19.10 | +0.157% | 73,409 | -1.990% |
| 2026-10-01 | 18.91 | 19.07 | 18.71 | 19.07 | +1.006% | 82,259 | -1.835% |
| 2026-09-30 | 19.05 | 19.10 | 18.85 | 18.88 | -0.474% | 102,726 | -0.847% |
| 2026-09-29 | 18.77 | 19.01 | 18.67 | 18.97 | +1.227% | 117,710 | -1.318% |
| 2026-09-28 | 19.02 | 19.05 | 18.74 | 18.74 | -1.472% | 130,334 | -0.107% |
| 2026-09-25 | 18.97 | 19.07 | 18.93 | 19.02 | +0.264% | 112,713 | -1.577% |
| 2026-09-24 | 18.96 | 19.21 | 18.95 | 18.97 | -0.210% | 85,943 | -1.318% |
| 2026-09-23 | 19.40 | 19.40 | 19.01 | 19.01 | -2.762% | 98,305 | -1.526% |
| 2026-09-22 | 19.66 | 19.70 | 19.51 | 19.55 | -0.306% | 58,769 | -4.246% |
| 2026-09-21 | 19.54 | 19.64 | 19.53 | 19.61 | -0.051% | 104,744 | -4.539% |
| 2026-09-18 | 19.75 | 19.75 | 19.57 | 19.62 | -0.507% | 74,066 | -4.587% |
| 2026-09-17 | 19.68 | 19.72 | 19.61 | 19.72 | +1.076% | 80,116 | -5.071% |
| 2026-09-16 | 19.46 | 19.73 | 19.46 | 19.51 | +0.463% | 87,251 | -4.049% |
| 2026-09-15 | 19.51 | 19.51 | 19.40 | 19.42 | -0.206% | 92,572 | -3.605% |
| 2026-09-14 | 19.73 | 19.74 | 19.43 | 19.46 | -1.418% | 209,979 | -3.803% |
| 2026-09-11 | 19.80 | 19.98 | 19.72 | 19.74 | -0.152% | 92,673 | -5.167% |
| 2026-09-10 | 19.94 | 20.07 | 19.75 | 19.77 | -1.199% | 111,800 | -5.311% |
| 2026-09-09 | 20.19 | 20.19 | 20.00 | 20.01 | -0.744% | 96,111 | -6.447% |
| 2026-09-08 | 20.13 | 20.21 | 20.12 | 20.16 | -0.099% | 73,619 | -7.143% |
| 2026-09-04 | 20.25 | 20.33 | 20.17 | 20.18 | -0.640% | 84,936 | -7.235% |
| 2026-09-03 | 20.39 | 20.44 | 20.30 | 20.31 | -0.441% | 65,468 | -7.829% |
| 2026-09-02 | 20.48 | 20.48 | 20.36 | 20.40 | -0.098% | 51,012 | -8.235% |
| 2026-09-01 | 20.55 | 20.55 | 20.37 | 20.42 | -0.390% | 89,042 | -8.325% |
| 2026-08-31 | 20.55 | 20.55 | 20.48 | 20.50 | -0.243% | 51,288 | -8.683% |
| 2026-08-28 | 20.57 | 20.58 | 20.52 | 20.55 | +0.097% | 32,513 | -8.905% |
| 2026-08-27 | 20.62 | 20.64 | 20.48 | 20.53 | -0.436% | 73,602 | -8.816% |
| 2026-08-26 | 20.63 | 20.70 | 20.58 | 20.62 | -0.048% | 64,576 | -9.214% |
| 2026-08-25 | 20.68 | 20.68 | 20.62 | 20.63 | 0.000% | 56,372 | -9.258% |
| 2026-08-24 | 20.67 | 20.67 | 20.56 | 20.63 | -0.530% | 44,126 | -9.258% |
| 2026-08-21 | 20.80 | 20.83 | 20.72 | 20.74 | -0.241% | 48,631 | -9.740% |
| 2026-08-20 | 20.90 | 20.93 | 20.73 | 20.79 | -0.526% | 41,362 | -9.957% |
| 2026-08-19 | 20.90 | 20.94 | 20.78 | 20.90 | +0.674% | 32,180 | -10.431% |
| 2026-08-18 | 20.84 | 20.92 | 20.76 | 20.76 | -0.432% | 26,575 | -9.827% |
| 2026-08-17 | 20.91 | 20.96 | 20.80 | 20.85 | -0.144% | 30,507 | -10.216% |
| 2026-08-14 | 20.92 | 20.99 | 20.86 | 20.88 | +0.240% | 35,722 | -10.345% |
| 2026-08-13 | 20.84 | 21.00 | 20.77 | 20.83 | +0.096% | 32,587 | -10.130% |
| 2026-08-12 | 20.87 | 20.92 | 20.80 | 20.81 | +0.048% | 36,609 | -10.043% |
| 2026-08-11 | 21.02 | 21.02 | 20.77 | 20.80 | -0.526% | 38,160 | -10.000% |
| 2026-08-10 | 20.85 | 20.91 | 20.75 | 20.91 | +0.481% | 46,938 | -10.473% |
| 2026-08-07 | 20.79 | 20.82 | 20.68 | 20.81 | +0.629% | 37,583 | -10.043% |
| 2026-08-06 | 20.71 | 20.89 | 20.62 | 20.68 | -0.289% | 45,332 | -9.478% |
| 2026-08-05 | 21.02 | 21.02 | 20.70 | 20.74 | -0.241% | 46,522 | -9.740% |
| 2026-08-04 | 20.79 | 20.93 | 20.73 | 20.79 | +0.386% | 28,536 | -9.957% |
| 2026-08-03 | 20.65 | 20.79 | 20.65 | 20.71 | -0.337% | 89,166 | -9.609% |
| 2026-07-31 | 20.82 | 20.83 | 20.66 | 20.78 | -0.336% | 44,101 | -9.913% |
| 2026-07-30 | 20.66 | 20.85 | 20.66 | 20.85 | +1.017% | 45,016 | -10.216% |
| 2026-07-29 | 20.74 | 20.78 | 20.60 | 20.64 | -0.530% | 28,110 | -9.302% |
| 2026-07-28 | 20.84 | 20.84 | 20.67 | 20.75 | -0.144% | 31,043 | -9.783% |
| 2026-07-27 | 20.76 | 20.85 | 20.63 | 20.78 | +0.825% | 46,630 | -9.913% |
| 2026-07-24 | 20.70 | 20.79 | 20.58 | 20.61 | -0.675% | 34,397 | -9.170% |
| 2026-07-23 | 21.00 | 21.00 | 20.74 | 20.75 | -1.378% | 103,574 | -9.783% |
| 2026-07-22 | 21.13 | 21.13 | 20.99 | 21.04 | -0.426% | 42,383 | -11.027% |
| 2026-07-21 | 21.02 | 21.14 | 20.99 | 21.13 | +0.811% | 50,974 | -11.406% |
| 2026-07-20 | 20.95 | 21.00 | 20.90 | 20.96 | +0.287% | 22,782 | -10.687% |
| 2026-07-17 | 20.96 | 21.07 | 20.83 | 20.90 | -0.286% | 44,599 | -10.431% |
| 2026-07-16 | 21.07 | 21.11 | 20.95 | 20.96 | -0.522% | 77,142 | -10.687% |
| 2026-07-15 | 21.03 | 21.10 | 20.95 | 21.07 | +0.429% | 51,325 | -11.153% |
| 2026-07-14 | 20.88 | 21.00 | 20.81 | 20.98 | +0.768% | 63,520 | -10.772% |
| 2026-07-13 | 20.78 | 20.84 | 20.74 | 20.82 | +0.241% | 98,652 | -10.086% |
| 2026-07-10 | 20.79 | 20.79 | 20.66 | 20.77 | +0.145% | 25,871 | -9.870% |
| 2026-07-09 | 20.78 | 20.78 | 20.70 | 20.74 | +0.290% | 28,343 | -9.740% |
| 2026-07-08 | 20.73 | 20.74 | 20.62 | 20.68 | -0.193% | 20,469 | -9.478% |
| 2026-07-07 | 20.79 | 20.82 | 20.70 | 20.72 | -0.337% | 32,367 | -9.653% |
| 2026-07-06 | 20.74 | 20.82 | 20.74 | 20.79 | +0.435% | 33,189 | -9.957% |
| 2026-07-02 | 20.81 | 20.81 | 20.60 | 20.70 | -0.145% | 64,265 | -9.565% |
| 2026-07-01 | 20.74 | 20.75 | 20.52 | 20.73 | +0.290% | 28,008 | -9.696% |
| 2026-06-30 | 20.62 | 20.67 | 20.55 | 20.67 | +0.584% | 68,749 | -9.434% |
| 2026-06-29 | 20.52 | 20.55 | 20.44 | 20.55 | +0.735% | 32,925 | -8.905% |
| 2026-06-26 | 20.30 | 20.43 | 20.30 | 20.40 | +0.246% | 29,014 | -8.235% |
| 2026-06-25 | 20.39 | 20.41 | 20.29 | 20.35 | +0.197% | 41,472 | -8.010% |
| 2026-06-24 | 20.45 | 20.45 | 20.21 | 20.31 | +0.099% | 43,180 | -7.829% |
| 2026-06-23 | 20.21 | 20.32 | 20.20 | 20.29 | -0.197% | 63,764 | -7.738% |
| 2026-06-22 | 20.35 | 20.45 | 20.32 | 20.33 | -0.343% | 48,918 | -7.919% |
| 2026-06-18 | 20.44 | 20.50 | 20.40 | 20.40 | +0.098% | 38,155 | -8.235% |
| 2026-06-17 | 20.43 | 20.51 | 20.34 | 20.38 | -0.391% | 46,621 | -8.145% |
| 2026-06-16 | 20.51 | 20.56 | 20.42 | 20.46 | +0.147% | 70,231 | -8.504% |
| 2026-06-15 | 20.39 | 20.45 | 20.31 | 20.43 | +0.889% | 67,907 | -8.370% |
| 2026-06-12 | 20.18 | 20.30 | 20.18 | 20.25 | +0.148% | 92,545 | -7.556% |
| 2026-06-11 | 20.27 | 20.27 | 20.14 | 20.22 | +0.298% | 65,161 | -7.418% |
| 2026-06-10 | 20.21 | 20.31 | 20.12 | 20.16 | -0.444% | 96,108 | -7.143% |
| 2026-06-09 | 20.24 | 20.31 | 20.14 | 20.25 | +0.049% | 139,260 | -7.556% |
| 2026-06-08 | 20.15 | 20.25 | 20.14 | 20.24 | +0.447% | 101,170 | -7.510% |
| 2026-06-05 | 20.35 | 20.35 | 20.11 | 20.15 | -1.031% | 83,716 | -7.097% |
| 2026-06-04 | 20.33 | 20.46 | 20.31 | 20.36 | +0.148% | 54,690 | -8.055% |
| 2026-06-03 | 20.39 | 20.49 | 20.33 | 20.33 | -0.781% | 66,519 | -7.919% |
| 2026-06-02 | 20.55 | 20.57 | 20.43 | 20.49 | -0.049% | 66,428 | -8.638% |
| 2026-06-01 | 20.58 | 20.67 | 20.50 | 20.50 | -0.870% | 79,485 | -8.683% |
| 2026-05-29 | 20.67 | 20.74 | 20.58 | 20.68 | +0.048% | 41,511 | -9.478% |
| 2026-05-28 | 20.58 | 20.70 | 20.54 | 20.67 | +0.486% | 51,852 | -9.434% |
| 2026-05-27 | 20.48 | 20.61 | 20.48 | 20.57 | +0.833% | 78,018 | -8.994% |
| 2026-05-26 | 20.42 | 20.50 | 20.39 | 20.40 | +0.147% | 78,683 | -8.235% |
| 2026-05-22 | 20.35 | 20.46 | 20.35 | 20.37 | +0.345% | 60,175 | -8.100% |
| 2026-05-21 | 20.24 | 20.37 | 20.21 | 20.30 | -0.588% | 39,382 | -7.783% |
| 2026-05-20 | 20.27 | 20.50 | 20.25 | 20.42 | +0.740% | 63,231 | -8.325% |
| 2026-05-19 | 20.29 | 20.34 | 20.10 | 20.27 | -0.344% | 95,388 | -7.647% |
| 2026-05-18 | 20.45 | 20.54 | 20.25 | 20.34 | -0.441% | 80,664 | -7.965% |
| 2026-05-15 | 20.67 | 20.77 | 20.42 | 20.43 | -1.873% | 57,243 | -8.370% |
| 2026-05-14 | 20.81 | 20.95 | 20.81 | 20.82 | -0.048% | 64,162 | -10.086% |
| 2026-05-13 | 20.91 | 21.02 | 20.82 | 20.83 | -0.383% | 33,533 | -10.130% |
| 2026-05-12 | 20.85 | 20.98 | 20.82 | 20.91 | -0.191% | 34,582 | -10.473% |
| 2026-05-11 | 20.96 | 21.07 | 20.93 | 20.95 | -0.380% | 30,929 | -10.644% |
| 2026-05-08 | 21.06 | 21.11 | 20.99 | 21.03 | -0.048% | 60,790 | -10.984% |
| 2026-05-07 | 21.11 | 21.11 | 21.00 | 21.04 | -0.308% | 22,779 | -11.027% |
| 2026-05-06 | 21.07 | 21.17 | 21.03 | 21.11 | +0.309% | 35,444 | -11.301% |
| 2026-05-05 | 21.02 | 21.15 | 21.00 | 21.04 | +0.048% | 27,315 | -11.027% |
| 2026-05-04 | 21.14 | 21.19 | 20.93 | 21.03 | -0.895% | 48,427 | -10.984% |
| 2026-05-01 | 21.18 | 21.23 | 21.16 | 21.22 | +0.284% | 28,398 | -11.781% |
| 2026-04-30 | 21.05 | 21.19 | 21.00 | 21.16 | +1.099% | 61,351 | -11.531% |
| 2026-04-29 | 20.91 | 20.99 | 20.88 | 20.93 | -0.143% | 37,012 | -10.559% |
| 2026-04-28 | 20.97 | 21.01 | 20.84 | 20.96 | 0.000% | 26,335 | -10.687% |
| 2026-04-27 | 20.88 | 20.99 | 20.80 | 20.96 | +0.528% | 42,415 | -10.687% |
| 2026-04-24 | 20.95 | 21.07 | 20.80 | 20.85 | -0.809% | 49,372 | -10.216% |
| 2026-04-23 | 21.00 | 21.10 | 20.92 | 21.02 | -0.521% | 32,404 | -10.942% |
| 2026-04-22 | 21.23 | 21.34 | 21.13 | 21.13 | +0.047% | 38,213 | -11.406% |
| 2026-04-21 | 21.12 | 21.32 | 21.12 | 21.12 | -0.283% | 60,170 | -11.364% |
| 2026-04-20 | 21.08 | 21.25 | 21.07 | 21.18 | +0.474% | 40,628 | -11.615% |
| 2026-04-17 | 20.93 | 21.10 | 20.93 | 21.08 | +0.861% | 46,574 | -11.195% |
| 2026-04-16 | 20.85 | 20.94 | 20.85 | 20.90 | +0.048% | 31,190 | -10.431% |
| 2026-04-15 | 20.79 | 20.95 | 20.79 | 20.89 | +0.336% | 40,816 | -10.388% |
| 2026-04-14 | 20.75 | 20.90 | 20.74 | 20.82 | +0.241% | 47,717 | -10.086% |
| 2026-04-13 | 20.70 | 20.78 | 20.62 | 20.77 | +0.338% | 67,418 | -9.870% |
| 2026-04-10 | 20.67 | 20.81 | 20.67 | 20.70 | -0.097% | 44,222 | -9.565% |
| 2026-04-09 | 20.67 | 20.81 | 20.64 | 20.72 | +0.583% | 57,580 | -9.653% |
| 2026-04-08 | 20.50 | 20.68 | 20.50 | 20.60 | +1.079% | 61,479 | -9.126% |
| 2026-04-07 | 20.34 | 20.48 | 20.30 | 20.38 | -0.196% | 59,911 | -8.145% |
| 2026-04-06 | 20.32 | 20.47 | 20.28 | 20.42 | +0.989% | 103,528 | -8.325% |
| 2026-04-02 | 20.15 | 20.29 | 19.93 | 20.22 | -0.590% | 53,361 | -7.418% |
| 2026-04-01 | 20.08 | 20.46 | 20.06 | 20.34 | +1.345% | 103,370 | -7.965% |
| 2026-03-31 | 19.65 | 20.15 | 19.64 | 20.07 | +2.555% | 62,758 | -6.726% |
| 2026-03-30 | 19.77 | 19.85 | 19.56 | 19.57 | -0.962% | 92,673 | -4.343% |
| 2026-03-27 | 20.01 | 20.19 | 19.72 | 19.76 | -1.935% | 116,942 | -5.263% |
| 2026-03-26 | 20.11 | 20.23 | 20.05 | 20.15 | -0.739% | 135,819 | -7.097% |
| 2026-03-25 | 20.20 | 20.37 | 20.20 | 20.30 | +0.595% | 60,557 | -7.783% |
| 2026-03-24 | 20.05 | 20.22 | 20.02 | 20.18 | -0.908% | 58,065 | -7.235% |
| 2026-03-23 | 20.28 | 20.48 | 20.25 | 20.36 | +0.618% | 61,307 | -8.078% |
| 2026-03-20 | 20.60 | 20.67 | 20.19 | 20.24 | -1.748% | 61,633 | -7.510% |
| 2026-03-19 | 20.83 | 20.89 | 20.53 | 20.60 | -1.294% | 67,298 | -9.126% |
| 2026-03-18 | 20.90 | 20.93 | 20.85 | 20.87 | -0.301% | 47,424 | -10.302% |
| 2026-03-17 | 20.92 | 20.99 | 20.91 | 20.93 | +0.254% | 28,322 | -10.572% |
| 2026-03-16 | 20.94 | 20.97 | 20.85 | 20.88 | +0.336% | 59,320 | -10.345% |
| 2026-03-13 | 20.82 | 20.90 | 20.81 | 20.81 | +0.048% | 33,881 | -10.043% |
| 2026-03-12 | 20.89 | 20.89 | 20.80 | 20.80 | -0.431% | 27,346 | -10.000% |
| 2026-03-11 | 20.86 | 20.90 | 20.80 | 20.89 | +0.264% | 47,459 | -10.388% |
| 2026-03-10 | 20.81 | 20.98 | 20.81 | 20.84 | +0.024% | 34,479 | -10.151% |
| 2026-03-09 | 20.96 | 21.24 | 20.80 | 20.83 | -1.420% | 62,612 | -10.130% |
| 2026-03-06 | 21.20 | 21.32 | 21.08 | 21.13 | -0.938% | 36,761 | -11.406% |
| 2026-03-05 | 21.34 | 21.48 | 21.32 | 21.33 | -0.606% | 45,838 | -12.236% |
| 2026-03-04 | 21.53 | 21.53 | 21.40 | 21.46 | -0.047% | 22,190 | -12.768% |
| 2026-03-03 | 21.64 | 21.66 | 21.32 | 21.47 | -1.242% | 64,405 | -12.809% |
| 2026-03-02 | 21.57 | 21.80 | 21.48 | 21.74 | +0.092% | 60,810 | -13.891% |
| 2026-02-27 | 21.77 | 21.87 | 21.68 | 21.72 | -0.367% | 35,847 | -13.812% |
| 2026-02-26 | 21.75 | 21.83 | 21.74 | 21.80 | +0.046% | 27,606 | -14.128% |
| 2026-02-25 | 21.78 | 21.82 | 21.75 | 21.79 | +0.230% | 28,510 | -14.089% |
| 2026-02-24 | 21.71 | 21.75 | 21.64 | 21.74 | +0.462% | 42,469 | -13.891% |
| 2026-02-23 | 21.80 | 21.85 | 21.64 | 21.64 | -0.961% | 28,226 | -13.494% |
| 2026-02-20 | 21.75 | 21.88 | 21.75 | 21.85 | -0.501% | 23,504 | -14.325% |
| 2026-02-19 | 21.93 | 22.02 | 21.93 | 21.96 | -0.182% | 46,797 | -14.754% |
| 2026-02-18 | 21.96 | 22.05 | 21.89 | 22.00 | +0.273% | 36,974 | -14.909% |
| 2026-02-17 | 21.93 | 22.00 | 21.87 | 21.94 | +0.366% | 39,277 | -14.676% |
| 2026-02-13 | 21.90 | 21.90 | 21.83 | 21.86 | +0.183% | 27,051 | -14.364% |
| 2026-02-12 | 21.80 | 21.90 | 21.73 | 21.82 | 0.000% | 39,706 | -14.207% |
| 2026-02-11 | 21.78 | 21.84 | 21.68 | 21.82 | +0.553% | 39,034 | -14.207% |
| 2026-02-10 | 21.69 | 21.73 | 21.64 | 21.70 | +0.185% | 29,517 | -13.733% |
| 2026-02-09 | 21.74 | 21.74 | 21.40 | 21.66 | -0.092% | 42,801 | -13.573% |
| 2026-02-06 | 21.74 | 21.77 | 21.63 | 21.68 | -0.230% | 39,857 | -13.653% |
| 2026-02-05 | 21.66 | 21.75 | 21.52 | 21.73 | +0.231% | 56,822 | -13.852% |
| 2026-02-04 | 21.62 | 21.68 | 21.57 | 21.68 | +0.603% | 63,599 | -13.653% |
| 2026-02-03 | 21.45 | 21.58 | 21.41 | 21.55 | +0.419% | 121,547 | -13.132% |
| 2026-02-02 | 21.36 | 21.56 | 21.36 | 21.46 | +0.280% | 66,572 | -12.768% |
| 2026-01-30 | 21.36 | 21.48 | 21.28 | 21.40 | +0.469% | 61,980 | -12.523% |
| 2026-01-29 | 21.23 | 21.35 | 21.23 | 21.30 | +0.235% | 40,733 | -12.113% |
| 2026-01-28 | 21.26 | 21.30 | 21.23 | 21.25 | -0.235% | 32,599 | -11.906% |
| 2026-01-27 | 21.26 | 21.31 | 21.26 | 21.30 | +0.330% | 42,923 | -12.113% |
| 2026-01-26 | 21.39 | 21.39 | 21.22 | 21.23 | -0.469% | 39,826 | -11.823% |
| 2026-01-23 | 21.28 | 21.33 | 21.24 | 21.33 | -0.374% | 66,681 | -12.236% |
| 2026-01-22 | 21.45 | 21.45 | 21.32 | 21.41 | +0.564% | 64,206 | -12.564% |
| 2026-01-21 | 21.20 | 21.30 | 21.13 | 21.29 | +1.140% | 129,814 | -12.071% |
| 2026-01-20 | 21.11 | 21.23 | 21.03 | 21.05 | -0.520% | 117,999 | -11.069% |
| 2026-01-16 | 21.18 | 21.29 | 21.14 | 21.16 | -0.189% | 31,401 | -11.531% |
| 2026-01-15 | 21.27 | 21.36 | 21.16 | 21.20 | +0.094% | 49,309 | -11.698% |
| 2026-01-14 | 21.25 | 21.30 | 21.17 | 21.18 | -0.189% | 32,100 | -11.615% |
| 2026-01-13 | 21.26 | 21.32 | 21.18 | 21.22 | +0.189% | 55,203 | -11.781% |
| 2026-01-12 | 21.15 | 21.25 | 21.10 | 21.18 | +0.189% | 52,697 | -11.615% |
| 2026-01-09 | 21.13 | 21.16 | 21.10 | 21.14 | +0.380% | 29,967 | -11.447% |
| 2026-01-08 | 21.04 | 21.12 | 21.04 | 21.06 | +0.048% | 44,621 | -11.111% |
| 2026-01-07 | 21.04 | 21.07 | 20.99 | 21.05 | +0.525% | 41,774 | -11.069% |
| 2026-01-06 | 20.86 | 21.10 | 20.86 | 20.94 | 0.000% | 59,404 | -10.602% |
| 2026-01-05 | 20.95 | 20.96 | 20.90 | 20.94 | +0.239% | 70,238 | -10.602% |
| 2026-01-02 | 20.78 | 20.90 | 20.77 | 20.89 | +0.481% | 57,566 | -10.388% |
| 2025-12-31 | 20.93 | 20.94 | 20.79 | 20.79 | -0.288% | 111,683 | -9.957% |
| 2025-12-30 | 20.87 | 20.88 | 20.78 | 20.85 | +0.240% | 54,092 | -10.216% |
| 2025-12-29 | 20.80 | 20.89 | 20.77 | 20.80 | -0.144% | 61,555 | -10.000% |
| 2025-12-26 | 20.91 | 20.93 | 20.80 | 20.83 | -0.096% | 56,144 | -10.130% |
| 2025-12-24 | 20.80 | 20.85 | 20.80 | 20.85 | +0.144% | 28,756 | -10.216% |
| 2025-12-23 | 20.85 | 20.90 | 20.81 | 20.82 | -0.526% | 59,043 | -10.086% |
| 2025-12-22 | 20.93 | 20.96 | 20.89 | 20.93 | +0.191% | 74,748 | -10.559% |
| 2025-12-19 | 20.93 | 20.96 | 20.86 | 20.89 | +0.192% | 57,348 | -10.388% |
| 2025-12-18 | 20.81 | 20.93 | 20.77 | 20.85 | +0.385% | 54,495 | -10.216% |
| 2025-12-17 | 20.80 | 20.88 | 20.77 | 20.77 | -0.144% | 53,158 | -9.870% |
| 2025-12-16 | 20.76 | 20.82 | 20.76 | 20.80 | +0.096% | 88,059 | -10.000% |
| 2025-12-15 | 20.75 | 20.88 | 20.75 | 20.78 | -0.096% | 132,928 | -9.913% |
| 2025-12-12 | 20.90 | 20.90 | 20.79 | 20.80 | -0.669% | 102,898 | -10.000% |
| 2025-12-11 | 20.85 | 20.95 | 20.85 | 20.94 | +0.096% | 41,147 | -10.602% |
| 2025-12-10 | 20.82 | 20.98 | 20.82 | 20.92 | +0.048% | 111,153 | -10.516% |
| 2025-12-09 | 20.90 | 21.03 | 20.87 | 20.91 | -0.334% | 39,891 | -10.473% |
| 2025-12-08 | 21.07 | 21.07 | 20.88 | 20.98 | -0.285% | 66,209 | -10.772% |
| 2025-12-05 | 21.00 | 21.09 | 20.98 | 21.04 | +0.095% | 81,024 | -11.027% |
| 2025-12-04 | 21.06 | 21.14 | 21.00 | 21.02 | -0.426% | 94,053 | -10.942% |
| 2025-12-03 | 21.08 | 21.21 | 21.01 | 21.11 | -0.095% | 86,521 | -11.322% |
| 2025-12-02 | 21.24 | 21.31 | 21.05 | 21.13 | -0.283% | 109,397 | -11.406% |
| 2025-12-01 | 21.28 | 21.37 | 21.16 | 21.19 | -0.749% | 100,843 | -11.656% |
| 2025-11-28 | 21.40 | 21.40 | 21.22 | 21.35 | +0.235% | 28,162 | -12.319% |
| 2025-11-26 | 21.28 | 21.40 | 21.27 | 21.30 | +0.094% | 44,116 | -12.113% |
| 2025-11-25 | 21.16 | 21.28 | 21.12 | 21.28 | +0.805% | 44,289 | -12.030% |
| 2025-11-24 | 21.00 | 21.26 | 21.00 | 21.11 | +0.524% | 68,851 | -11.322% |
| 2025-11-21 | 20.92 | 21.05 | 20.87 | 21.00 | +0.143% | 44,476 | -10.857% |
| 2025-11-20 | 21.19 | 21.19 | 20.95 | 20.97 | -0.992% | 42,922 | -10.730% |
| 2025-11-19 | 21.28 | 21.36 | 21.15 | 21.18 | -0.423% | 46,346 | -11.615% |
| 2025-11-18 | 21.37 | 21.37 | 21.22 | 21.27 | -0.047% | 35,500 | -11.989% |
| 2025-11-17 | 21.38 | 21.46 | 21.25 | 21.28 | -0.885% | 68,673 | -12.030% |
| 2025-11-14 | 21.50 | 21.56 | 21.43 | 21.47 | -0.325% | 48,591 | -12.809% |
| 2025-11-13 | 21.61 | 21.70 | 21.43 | 21.54 | -0.416% | 44,976 | -13.092% |
| 2025-11-12 | 21.66 | 21.71 | 21.59 | 21.63 | -0.323% | 25,617 | -13.454% |
| 2025-11-11 | 21.77 | 21.78 | 21.64 | 21.70 | +0.046% | 41,658 | -13.733% |
| 2025-11-10 | 21.64 | 21.74 | 21.61 | 21.69 | +0.185% | 54,380 | -13.693% |
| 2025-11-07 | 21.60 | 21.70 | 21.57 | 21.65 | -0.046% | 30,319 | -13.533% |
| 2025-11-06 | 21.71 | 21.73 | 21.66 | 21.66 | -0.414% | 30,333 | -13.573% |
| 2025-11-05 | 21.72 | 21.76 | 21.66 | 21.75 | +0.416% | 28,733 | -13.931% |
| 2025-11-04 | 21.70 | 21.75 | 21.62 | 21.66 | -0.551% | 25,714 | -13.573% |
| 2025-11-03 | 21.74 | 21.82 | 21.70 | 21.78 | +0.369% | 28,053 | -14.050% |
| 2025-10-31 | 21.72 | 21.79 | 21.70 | 21.70 | +0.046% | 38,095 | -13.733% |
| 2025-10-30 | 21.65 | 21.70 | 21.61 | 21.69 | +0.324% | 38,641 | -13.693% |
| 2025-10-29 | 21.50 | 21.70 | 21.50 | 21.62 | +0.699% | 106,248 | -13.414% |
| 2025-10-28 | 21.53 | 21.55 | 21.42 | 21.47 | 0.000% | 53,399 | -12.809% |
| 2025-10-27 | 21.49 | 21.51 | 21.41 | 21.47 | +0.374% | 48,722 | -12.809% |
| 2025-10-24 | 21.41 | 21.44 | 21.33 | 21.39 | -0.233% | 25,244 | -12.482% |
| 2025-10-23 | 21.43 | 21.50 | 21.40 | 21.44 | -0.279% | 51,345 | -12.687% |
| 2025-10-22 | 21.63 | 21.63 | 21.42 | 21.50 | -0.325% | 28,924 | -12.930% |
| 2025-10-21 | 21.64 | 21.65 | 21.50 | 21.57 | -0.277% | 39,676 | -13.213% |
| 2025-10-20 | 21.59 | 21.63 | 21.55 | 21.63 | +0.511% | 24,478 | -13.454% |
| 2025-10-17 | 21.63 | 21.63 | 21.49 | 21.52 | -0.555% | 26,885 | -13.011% |
| 2025-10-16 | 21.65 | 21.65 | 21.56 | 21.64 | +0.278% | 37,992 | -13.494% |
| 2025-10-15 | 21.57 | 21.68 | 21.57 | 21.58 | 0.000% | 26,374 | -13.253% |
| 2025-10-14 | 21.53 | 21.74 | 21.51 | 21.58 | 0.000% | 38,780 | -13.253% |
| 2025-10-13 | 21.76 | 21.80 | 21.57 | 21.58 | -0.139% | 31,396 | -13.253% |
| 2025-10-10 | 21.92 | 21.92 | 21.59 | 21.61 | -0.962% | 38,657 | -13.373% |
| 2025-10-09 | 21.93 | 21.93 | 21.78 | 21.82 | -0.092% | 40,394 | -14.207% |
| 2025-10-08 | 22.00 | 22.05 | 21.80 | 21.84 | -0.546% | 44,594 | -14.286% |
| 2025-10-07 | 21.93 | 22.11 | 21.90 | 21.96 | +0.688% | 64,225 | -14.754% |
| 2025-10-06 | 21.81 | 21.87 | 21.77 | 21.81 | -0.183% | 57,702 | -14.168% |
| 2025-10-03 | 21.75 | 21.90 | 21.74 | 21.85 | +0.183% | 50,527 | -14.325% |
| 2025-10-02 | 21.75 | 21.82 | 21.73 | 21.81 | +0.461% | 49,197 | -14.168% |
| 2025-10-01 | 21.64 | 21.78 | 21.64 | 21.71 | +0.323% | 55,449 | -13.772% |
| 2025-09-30 | 21.64 | 21.73 | 21.61 | 21.64 | +0.046% | 47,521 | -13.494% |
| 2025-09-29 | 21.77 | 21.77 | 21.57 | 21.63 | -0.092% | 53,091 | -13.454% |
| 2025-09-26 | 21.78 | 21.80 | 21.62 | 21.65 | -0.230% | 23,141 | -13.533% |
| 2025-09-25 | 21.81 | 21.82 | 21.66 | 21.70 | -0.322% | 46,977 | -13.733% |
| 2025-09-24 | 21.86 | 21.88 | 21.75 | 21.77 | -0.503% | 68,344 | -14.010% |
| 2025-09-23 | 21.87 | 21.92 | 21.81 | 21.88 | -0.228% | 32,552 | -14.442% |
| 2025-09-22 | 21.90 | 22.00 | 21.83 | 21.93 | +0.137% | 62,958 | -14.637% |
| 2025-09-19 | 21.89 | 21.95 | 21.89 | 21.90 | +0.046% | 37,813 | -14.521% |
| 2025-09-18 | 21.88 | 21.91 | 21.83 | 21.89 | +0.183% | 61,299 | -14.481% |
| 2025-09-17 | 21.87 | 21.94 | 21.83 | 21.85 | -0.091% | 41,431 | -14.325% |
| 2025-09-16 | 21.80 | 21.89 | 21.77 | 21.87 | +0.321% | 81,005 | -14.403% |
| 2025-09-15 | 21.62 | 21.84 | 21.59 | 21.80 | +1.348% | 187,878 | -14.128% |
| 2025-09-12 | 21.45 | 21.52 | 21.37 | 21.51 | +0.749% | 91,079 | -12.971% |
| 2025-09-11 | 21.30 | 21.37 | 21.29 | 21.35 | +0.094% | 52,718 | -12.319% |
| 2025-09-10 | 21.38 | 21.38 | 21.27 | 21.33 | +0.235% | 129,644 | -12.236% |
| 2025-09-09 | 21.32 | 21.32 | 21.22 | 21.28 | 0.000% | 117,164 | -12.030% |
| 2025-09-08 | 21.35 | 21.35 | 21.21 | 21.28 | +0.094% | 180,283 | -12.030% |
| 2025-09-05 | 21.16 | 21.30 | 21.12 | 21.26 | +0.663% | 93,279 | -11.947% |
| 2025-09-04 | 20.89 | 21.15 | 20.88 | 21.12 | +0.811% | 98,851 | -11.364% |
| 2025-09-03 | 20.91 | 21.04 | 20.82 | 20.95 | +0.048% | 142,493 | -10.644% |
| 2025-09-02 | 20.89 | 20.94 | 20.77 | 20.94 | +0.048% | 87,690 | -10.602% |
| 2025-08-29 | 20.99 | 20.99 | 20.90 | 20.93 | -0.191% | 55,595 | -10.559% |
| 2025-08-28 | 20.91 | 20.97 | 20.82 | 20.97 | +0.479% | 98,172 | -10.730% |
| 2025-08-27 | 20.78 | 20.92 | 20.77 | 20.87 | +0.530% | 111,419 | -10.302% |
| 2025-08-26 | 20.67 | 20.80 | 20.67 | 20.76 | +0.096% | 76,569 | -9.827% |
| 2025-08-25 | 20.79 | 20.82 | 20.67 | 20.74 | -0.336% | 49,439 | -9.740% |
| 2025-08-22 | 20.70 | 20.89 | 20.67 | 20.81 | +0.193% | 61,635 | -10.043% |
| 2025-08-21 | 20.80 | 20.81 | 20.73 | 20.77 | -0.048% | 68,914 | -9.870% |
| 2025-08-20 | 20.88 | 20.88 | 20.73 | 20.78 | -0.240% | 194,122 | -9.913% |
| 2025-08-19 | 20.85 | 20.89 | 20.80 | 20.83 | +0.144% | 49,843 | -10.130% |
| 2025-08-18 | 20.86 | 20.91 | 20.79 | 20.80 | 0.000% | 89,268 | -10.000% |
| 2025-08-15 | 20.88 | 20.98 | 20.80 | 20.80 | -0.288% | 112,752 | -10.000% |
| 2025-08-14 | 20.93 | 21.00 | 20.81 | 20.86 | -0.572% | 104,430 | -10.259% |
| 2025-08-13 | 21.00 | 21.00 | 20.90 | 20.98 | +0.095% | 109,361 | -10.772% |
| 2025-08-12 | 20.93 | 20.99 | 20.85 | 20.96 | +0.479% | 55,798 | -10.687% |
| 2025-08-11 | 20.87 | 20.89 | 20.84 | 20.86 | -0.048% | 27,600 | -10.259% |
| 2025-08-08 | 20.84 | 20.90 | 20.80 | 20.87 | +0.288% | 45,704 | -10.302% |
| 2025-08-07 | 20.87 | 20.90 | 20.80 | 20.81 | -0.192% | 29,445 | -10.043% |
| 2025-08-06 | 20.83 | 20.87 | 20.69 | 20.85 | +0.337% | 52,880 | -10.216% |
| 2025-08-05 | 20.77 | 20.80 | 20.71 | 20.78 | +0.145% | 52,002 | -9.913% |
| 2025-08-04 | 20.63 | 20.79 | 20.62 | 20.75 | +0.338% | 81,625 | -9.783% |
| 2025-08-01 | 20.69 | 20.73 | 20.65 | 20.68 | -0.289% | 60,262 | -9.478% |
| 2025-07-31 | 20.74 | 20.82 | 20.69 | 20.74 | +0.484% | 57,606 | -9.740% |
| 2025-07-30 | 20.64 | 20.70 | 20.55 | 20.64 | 0.000% | 67,986 | -9.302% |
| 2025-07-29 | 20.68 | 20.69 | 20.55 | 20.64 | +0.243% | 51,118 | -9.302% |
| 2025-07-28 | 20.60 | 20.61 | 20.50 | 20.59 | +0.243% | 30,853 | -9.082% |
| 2025-07-25 | 20.57 | 20.62 | 20.42 | 20.54 | +0.049% | 52,626 | -8.861% |
| 2025-07-24 | 20.52 | 20.58 | 20.44 | 20.53 | -0.436% | 52,025 | -8.816% |
| 2025-07-23 | 20.67 | 20.68 | 20.46 | 20.62 | -0.242% | 45,724 | -9.214% |
| 2025-07-22 | 20.63 | 20.72 | 20.58 | 20.67 | 0.000% | 55,608 | -9.434% |
| 2025-07-21 | 20.61 | 20.76 | 20.61 | 20.67 | +1.373% | 49,883 | -9.434% |
| 2025-07-18 | 20.95 | 20.96 | 20.39 | 20.39 | -2.673% | 123,338 | -8.190% |
| 2025-07-17 | 20.82 | 20.95 | 20.80 | 20.95 | +0.576% | 56,300 | -10.644% |
| 2025-07-16 | 20.80 | 20.89 | 20.69 | 20.83 | +0.241% | 74,364 | -10.130% |
| 2025-07-15 | 20.86 | 20.88 | 20.78 | 20.78 | -0.144% | 52,975 | -9.913% |
| 2025-07-14 | 20.75 | 20.86 | 20.72 | 20.81 | +0.434% | 70,806 | -10.043% |
| 2025-07-11 | 20.86 | 20.87 | 20.70 | 20.72 | -0.766% | 59,567 | -9.653% |
| 2025-07-10 | 20.96 | 21.00 | 20.80 | 20.88 | -0.429% | 54,110 | -10.345% |
| 2025-07-09 | 20.90 | 20.98 | 20.83 | 20.97 | +0.672% | 61,392 | -10.730% |
| 2025-07-08 | 20.79 | 20.83 | 20.75 | 20.83 | +0.337% | 48,336 | -10.130% |
| 2025-07-07 | 20.79 | 20.79 | 20.75 | 20.76 | -0.096% | 29,890 | -9.827% |
| 2025-07-03 | 20.83 | 20.84 | 20.74 | 20.78 | +0.193% | 35,284 | -9.913% |
| 2025-07-02 | 20.64 | 20.75 | 20.56 | 20.74 | +0.925% | 97,180 | -9.740% |
| 2025-07-01 | 20.45 | 20.55 | 20.36 | 20.55 | +0.097% | 40,642 | -8.905% |
| 2025-06-30 | 20.51 | 20.55 | 20.40 | 20.53 | +0.588% | 55,847 | -8.816% |
| 2025-06-27 | 20.40 | 20.48 | 20.27 | 20.41 | +0.246% | 126,618 | -8.280% |
| 2025-06-26 | 20.35 | 20.40 | 20.26 | 20.36 | +0.197% | 55,783 | -8.055% |
| 2025-06-25 | 20.29 | 20.36 | 20.23 | 20.32 | +0.346% | 41,296 | -7.874% |
| 2025-06-24 | 20.25 | 20.30 | 20.21 | 20.25 | -0.049% | 60,240 | -7.556% |
| 2025-06-23 | 20.17 | 20.29 | 20.17 | 20.26 | -0.099% | 36,107 | -7.601% |
| 2025-06-20 | 20.30 | 20.30 | 20.21 | 20.28 | -0.197% | 40,883 | -7.692% |
| 2025-06-18 | 20.34 | 20.41 | 20.27 | 20.32 | +0.049% | 29,818 | -7.874% |
| 2025-06-17 | 20.31 | 20.42 | 20.25 | 20.31 | -0.147% | 50,673 | -7.829% |
| 2025-06-16 | 20.37 | 20.43 | 20.31 | 20.34 | +0.494% | 37,867 | -7.965% |
| 2025-06-13 | 20.37 | 20.40 | 20.23 | 20.24 | -0.687% | 39,308 | -7.510% |
| 2025-06-12 | 20.34 | 20.44 | 20.25 | 20.38 | +0.197% | 59,071 | -8.145% |
| 2025-06-11 | 20.41 | 20.43 | 20.31 | 20.34 | +0.098% | 77,648 | -7.965% |
| 2025-06-10 | 20.31 | 20.40 | 20.29 | 20.32 | -0.245% | 45,993 | -7.874% |
| 2025-06-09 | 20.30 | 20.40 | 20.29 | 20.37 | +0.246% | 38,835 | -8.100% |
| 2025-06-06 | 20.35 | 20.35 | 20.20 | 20.32 | +0.247% | 34,863 | -7.874% |
| 2025-06-05 | 20.23 | 20.34 | 20.16 | 20.27 | +0.247% | 44,414 | -7.647% |
| 2025-06-04 | 20.11 | 20.29 | 20.09 | 20.22 | +0.547% | 60,439 | -7.418% |
| 2025-06-03 | 20.08 | 20.15 | 20.01 | 20.11 | +0.450% | 41,020 | -6.912% |
| 2025-06-02 | 19.97 | 20.06 | 19.95 | 20.02 | +0.050% | 59,815 | -6.494% |
| 2025-05-30 | 19.92 | 20.07 | 19.91 | 20.01 | +0.150% | 79,338 | -6.447% |
| 2025-05-29 | 19.88 | 20.07 | 19.88 | 19.98 | +0.503% | 75,624 | -6.306% |
| 2025-05-28 | 20.11 | 20.11 | 19.85 | 19.88 | -0.600% | 71,221 | -5.835% |
| 2025-05-27 | 20.03 | 20.19 | 19.95 | 20.00 | +0.100% | 53,241 | -6.400% |
| 2025-05-23 | 19.90 | 20.00 | 19.77 | 19.98 | -0.498% | 52,262 | -6.306% |
| 2025-05-22 | 20.08 | 20.23 | 20.04 | 20.08 | -0.100% | 52,436 | -6.773% |
| 2025-05-21 | 20.29 | 20.34 | 20.00 | 20.10 | -1.088% | 41,096 | -6.866% |
| 2025-05-20 | 20.30 | 20.36 | 20.27 | 20.32 | +0.252% | 28,510 | -7.879% |
| 2025-05-19 | 20.20 | 20.29 | 20.16 | 20.27 | -0.148% | 59,658 | -7.647% |
| 2025-05-16 | 20.25 | 20.30 | 20.14 | 20.30 | +0.346% | 36,911 | -7.783% |
| 2025-05-15 | 20.29 | 20.29 | 20.17 | 20.23 | +0.099% | 39,025 | -7.464% |
| 2025-05-14 | 20.35 | 20.36 | 20.14 | 20.21 | -0.296% | 46,903 | -7.373% |
| 2025-05-13 | 20.30 | 20.37 | 20.16 | 20.27 | +0.297% | 63,229 | -7.647% |
| 2025-05-12 | 20.26 | 20.30 | 20.07 | 20.21 | +0.597% | 66,025 | -7.373% |
| 2025-05-09 | 20.10 | 20.15 | 20.02 | 20.09 | 0.000% | 43,881 | -6.819% |
| 2025-05-08 | 20.05 | 20.10 | 19.93 | 20.09 | +0.200% | 40,372 | -6.819% |
| 2025-05-07 | 20.12 | 20.12 | 19.89 | 20.05 | -0.050% | 42,422 | -6.633% |
| 2025-05-06 | 20.00 | 20.06 | 19.91 | 20.06 | +0.300% | 41,151 | -6.680% |
| 2025-05-05 | 20.00 | 20.04 | 19.90 | 20.00 | 0.000% | 43,083 | -6.400% |
| 2025-05-02 | 19.83 | 20.00 | 19.71 | 20.00 | +1.010% | 34,446 | -6.400% |
| 2025-05-01 | 19.95 | 19.95 | 19.67 | 19.80 | +0.355% | 43,326 | -5.455% |
| 2025-04-30 | 19.70 | 19.73 | 19.33 | 19.73 | +0.051% | 53,491 | -5.119% |
| 2025-04-29 | 19.76 | 19.83 | 19.65 | 19.72 | 0.000% | 35,844 | -5.071% |
| 2025-04-28 | 19.81 | 19.84 | 19.66 | 19.72 | +0.203% | 46,242 | -5.071% |
| 2025-04-25 | 19.81 | 19.82 | 19.66 | 19.68 | -0.051% | 21,750 | -4.878% |
| 2025-04-24 | 19.56 | 19.69 | 19.46 | 19.69 | +0.716% | 43,090 | -4.926% |
| 2025-04-23 | 19.39 | 19.64 | 19.34 | 19.55 | +1.295% | 42,709 | -4.246% |
| 2025-04-22 | 19.29 | 19.36 | 19.24 | 19.30 | +0.941% | 47,033 | -3.005% |
| 2025-04-21 | 19.50 | 19.50 | 19.09 | 19.12 | -1.798% | 55,495 | -2.092% |
| 2025-04-17 | 19.47 | 19.50 | 19.34 | 19.47 | +0.776% | 35,676 | -3.852% |
| 2025-04-16 | 19.22 | 19.48 | 19.16 | 19.32 | +0.156% | 65,208 | -3.106% |
| 2025-04-15 | 19.16 | 19.32 | 19.07 | 19.29 | 0.000% | 46,083 | -2.955% |