Dark

FFC
Flaherty & Crumrine Preferred and Income Securities Fund Incorporated
stock NYSE Closed Ended Fund

At Close

Aug 7, 2026 3:58:30 PM EDT

16.25USD+0.744%(+0.12)49,405

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.13)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

16.23USD-0.123%(-0.02)631

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	16.2000	16.2500	16.130000	16.2300	+0.620%	49,405	0.000%
2026-08-06	16.1800	16.2000	16.110000	16.1300	-0.062%	63,261	+0.620%
2026-08-05	16.1800	16.2050	16.114500	16.1400	-0.309%	86,361	+0.558%
2026-08-04	16.2000	16.2400	16.160100	16.1900	0.000%	42,964	+0.247%
2026-08-03	16.1900	16.2300	16.100000	16.1900	+0.372%	90,874	+0.247%
2026-07-31	16.2200	16.2295	16.070000	16.1300	-0.124%	114,618	+0.620%
2026-07-30	16.0000	16.1950	15.980000	16.1500	+1.381%	76,275	+0.495%
2026-07-29	16.0700	16.0700	15.910000	15.9300	-0.871%	64,461	+1.883%
2026-07-28	16.1500	16.1500	16.000000	16.0700	-0.124%	62,044	+0.996%
2026-07-27	16.0500	16.1300	15.950000	16.0900	+0.878%	92,246	+0.870%
2026-07-24	15.9700	16.1050	15.900000	15.9500	-0.870%	90,164	+1.755%
2026-07-23	16.2100	16.2499	16.070000	16.0900	-1.046%	92,103	+0.870%
2026-07-22	16.3100	16.3700	16.250000	16.2600	-0.368%	191,294	-0.185%
2026-07-21	16.2300	16.3400	16.142200	16.3200	+0.803%	88,312	-0.551%
2026-07-20	16.2100	16.2700	16.060000	16.1900	-0.246%	75,379	+0.247%
2026-07-17	16.2000	16.2300	16.080000	16.2300	+0.185%	64,620	0.000%
2026-07-16	16.2900	16.3000	16.110000	16.2000	-0.369%	100,381	+0.185%
2026-07-15	16.2500	16.3000	16.220000	16.2600	-0.061%	45,709	-0.185%
2026-07-14	16.2500	16.2900	16.210000	16.2700	+0.432%	42,839	-0.246%
2026-07-13	16.2000	16.2350	16.120000	16.2000	-0.308%	74,907	+0.185%
2026-07-10	16.2600	16.2988	16.200000	16.2500	+0.185%	58,374	-0.123%
2026-07-09	16.2500	16.3000	16.210000	16.2200	-0.185%	84,002	+0.062%
2026-07-08	16.2500	16.2800	16.150000	16.2500	-0.184%	109,391	-0.123%
2026-07-07	16.2800	16.2850	16.150000	16.2800	0.000%	99,910	-0.307%
2026-07-06	16.2500	16.3000	16.200000	16.2800	+0.556%	143,458	-0.307%
2026-07-02	16.2800	16.2800	16.150000	16.1900	-0.553%	69,840	+0.247%
2026-07-01	16.2800	16.3000	16.188000	16.2800	0.000%	60,233	-0.307%
2026-06-30	16.2800	16.2900	16.170100	16.2800	+0.494%	138,329	-0.307%
2026-06-29	16.1100	16.2399	16.086800	16.2000	+0.998%	142,805	+0.185%
2026-06-26	16.0300	16.0950	15.955000	16.0400	0.000%	68,628	+1.185%
2026-06-25	16.0100	16.0400	15.950000	16.0400	+0.691%	89,905	+1.185%
2026-06-24	15.9600	15.9950	15.890000	15.9300	-0.063%	102,656	+1.883%
2026-06-23	15.8000	15.9700	15.770000	15.9400	-0.063%	116,383	+1.819%
2026-06-22	15.9500	15.9800	15.861900	15.9500	0.000%	77,029	+1.755%
2026-06-18	15.9700	16.0500	15.900000	15.9500	-0.125%	121,029	+1.755%
2026-06-17	16.0800	16.1092	15.925000	15.9700	-0.312%	98,958	+1.628%
2026-06-16	15.9900	16.1000	15.950100	16.0200	+0.439%	195,863	+1.311%
2026-06-15	15.9100	16.0300	15.840000	15.9500	+0.886%	111,261	+1.755%
2026-06-12	15.8000	15.8299	15.670000	15.8100	+0.573%	121,210	+2.657%
2026-06-11	15.7100	15.8499	15.670000	15.7200	+0.064%	160,368	+3.244%
2026-06-10	15.8500	15.9100	15.710000	15.7100	-0.570%	119,304	+3.310%
2026-06-09	16.0500	16.0500	15.760000	15.8000	-1.373%	275,715	+2.722%
2026-06-08	15.9200	16.0200	15.842500	16.0200	+0.691%	185,968	+1.311%
2026-06-05	15.8900	15.9200	15.795000	15.9100	+0.126%	153,761	+2.011%
2026-06-04	15.8800	15.9900	15.840000	15.8900	+0.063%	182,210	+2.140%
2026-06-03	15.9100	15.9500	15.800000	15.8800	-0.189%	232,265	+2.204%
2026-06-02	15.9300	16.0000	15.830000	15.9100	-0.438%	166,736	+2.011%
2026-06-01	16.1200	16.1200	15.960000	15.9800	-0.684%	83,398	+1.564%
2026-05-29	16.1600	16.1600	16.060000	16.0900	+0.124%	110,151	+0.870%
2026-05-28	16.0000	16.0900	15.930000	16.0700	+0.816%	100,277	+0.996%
2026-05-27	15.9000	15.9980	15.865000	15.9400	+0.504%	101,641	+1.819%
2026-05-26	15.9300	15.9300	15.794700	15.8600	+0.380%	115,023	+2.333%
2026-05-22	15.8100	15.8800	15.700000	15.8000	+0.063%	80,566	+2.722%
2026-05-21	15.7900	15.8250	15.705000	15.7900	-0.567%	119,599	+2.787%
2026-05-20	15.6700	15.8800	15.645000	15.8800	+1.340%	107,118	+2.204%
2026-05-19	15.7000	15.7900	15.650000	15.6700	-0.571%	158,796	+3.574%
2026-05-18	15.7700	15.7950	15.720000	15.7600	-0.190%	148,923	+2.982%
2026-05-15	15.9700	15.9950	15.775000	15.7900	-1.497%	148,343	+2.787%
2026-05-14	16.1600	16.1700	16.010000	16.0300	-0.373%	134,408	+1.248%
2026-05-13	16.1200	16.1300	16.040000	16.0900	-0.062%	101,118	+0.870%
2026-05-12	16.1100	16.1400	16.020000	16.1000	+0.187%	217,168	+0.807%
2026-05-11	16.1100	16.1500	16.050000	16.0700	-0.434%	72,809	+0.996%
2026-05-08	16.1500	16.1750	16.100000	16.1400	+0.373%	129,464	+0.558%
2026-05-07	16.0900	16.1800	16.080000	16.0800	-0.310%	125,638	+0.933%
2026-05-06	16.2400	16.2400	16.070000	16.1300	-0.124%	100,802	+0.620%
2026-05-05	16.1600	16.2150	16.090000	16.1500	+0.186%	74,746	+0.495%
2026-05-04	16.2600	16.2650	16.070000	16.1200	-0.861%	66,331	+0.682%
2026-05-01	16.3000	16.3400	16.180000	16.2600	-0.245%	44,919	-0.185%
2026-04-30	16.2900	16.3000	16.160000	16.3000	+1.305%	150,765	-0.429%
2026-04-29	16.0800	16.1500	16.025000	16.0900	+0.374%	112,077	+0.870%
2026-04-28	16.0600	16.1900	15.990000	16.0300	-0.743%	112,562	+1.248%
2026-04-27	16.1100	16.1500	16.050000	16.1500	+0.560%	91,167	+0.495%
2026-04-24	16.1700	16.1700	16.030000	16.0600	-0.372%	90,702	+1.059%
2026-04-23	16.1800	16.1900	16.070000	16.1200	-0.678%	117,803	+0.682%
2026-04-22	16.2300	16.2484	16.180000	16.2300	+0.620%	66,192	0.000%
2026-04-21	16.2700	16.2900	16.080000	16.1300	-0.494%	125,494	+0.620%
2026-04-20	16.2600	16.3200	16.190000	16.2100	-0.123%	94,766	+0.123%
2026-04-17	16.1100	16.2660	16.110000	16.2300	+1.059%	118,917	0.000%
2026-04-16	16.0900	16.1500	16.050000	16.0600	+0.187%	145,916	+1.059%
2026-04-15	15.9700	16.0800	15.960000	16.0300	+0.062%	67,766	+1.248%
2026-04-14	15.9800	16.0400	15.924500	16.0200	+0.250%	59,410	+1.311%
2026-04-13	15.8300	16.0399	15.830000	15.9800	+0.377%	85,579	+1.564%
2026-04-10	16.0000	16.0000	15.880100	15.9200	0.000%	48,725	+1.947%
2026-04-09	15.8600	15.9800	15.747300	15.9200	+0.632%	58,024	+1.947%
2026-04-08	15.9000	15.9700	15.810000	15.8200	+0.893%	90,235	+2.592%
2026-04-07	15.7000	15.7300	15.575000	15.6800	-0.318%	91,124	+3.508%
2026-04-06	15.6200	15.7500	15.620000	15.7300	+0.704%	125,006	+3.179%
2026-04-02	15.4900	15.7100	15.430000	15.6200	+0.064%	112,643	+3.905%
2026-04-01	15.4900	15.7300	15.425000	15.6100	+0.775%	86,941	+3.972%
2026-03-31	15.1500	15.5000	15.090100	15.4900	+3.198%	218,267	+4.777%
2026-03-30	15.2100	15.2650	14.980000	15.0100	-1.120%	248,304	+8.128%
2026-03-27	15.3400	15.3400	15.030000	15.1800	-1.043%	179,140	+6.917%
2026-03-26	15.4500	15.5279	15.340000	15.3400	-1.509%	138,558	+5.802%
2026-03-25	15.5200	15.6200	15.500000	15.5750	+0.874%	83,061	+4.205%
2026-03-24	15.4900	15.5400	15.420000	15.4400	-0.899%	142,103	+5.117%
2026-03-23	15.5500	15.6800	15.520100	15.5800	+0.776%	125,032	+4.172%
2026-03-20	15.7900	15.8661	15.460000	15.4600	-2.152%	138,974	+4.981%
2026-03-19	15.8200	15.9225	15.750000	15.8000	-0.629%	92,247	+2.722%
2026-03-18	15.9100	16.0100	15.900000	15.9000	-0.313%	99,171	+2.075%
2026-03-17	15.9500	16.0400	15.900000	15.9500	+0.441%	108,012	+1.755%
2026-03-16	15.9300	16.0215	15.880000	15.8800	+0.063%	105,851	+2.204%
2026-03-13	15.9500	16.0200	15.840000	15.8700	+0.063%	80,212	+2.268%
2026-03-12	15.8700	15.9700	15.810000	15.8600	-0.314%	100,089	+2.333%
2026-03-11	15.7600	15.9200	15.740000	15.9100	+1.209%	197,395	+2.011%
2026-03-10	15.7500	15.8800	15.720000	15.7200	-0.064%	266,147	+3.244%
2026-03-09	16.1100	16.1400	15.730000	15.7300	-2.540%	466,656	+3.179%
2026-03-06	16.3300	16.3500	16.110000	16.1400	-1.884%	239,270	+0.558%
2026-03-05	16.5400	16.5400	16.450000	16.4500	-0.363%	46,808	-1.337%
2026-03-04	16.5800	16.5990	16.450200	16.5100	+0.243%	86,692	-1.696%
2026-03-03	16.4900	16.5500	16.410000	16.4700	-0.604%	125,220	-1.457%
2026-03-02	16.5000	16.6225	16.500000	16.5700	0.000%	67,634	-2.052%
2026-02-27	16.6900	16.6900	16.532800	16.5700	-0.480%	110,794	-2.052%
2026-02-26	16.6400	16.7000	16.617100	16.6500	-0.240%	130,745	-2.523%
2026-02-25	16.7000	16.7100	16.650000	16.6900	+0.300%	76,257	-2.756%
2026-02-24	16.5600	16.6600	16.560000	16.6400	+0.060%	80,544	-2.464%
2026-02-23	16.6500	16.7189	16.560000	16.6300	-0.180%	135,627	-2.405%
2026-02-20	16.7000	16.7800	16.630000	16.6600	-0.656%	137,827	-2.581%
2026-02-19	16.8800	16.9400	16.750000	16.7700	-0.652%	146,227	-3.220%
2026-02-18	16.9100	16.9300	16.855000	16.8800	-0.177%	74,694	-3.851%
2026-02-17	16.8400	16.9300	16.820000	16.9100	+0.178%	65,870	-4.021%
2026-02-13	16.8700	16.9060	16.800000	16.8800	+0.238%	61,665	-3.851%
2026-02-12	16.8300	16.8800	16.830000	16.8400	+0.119%	93,721	-3.622%
2026-02-11	16.7100	16.8500	16.710000	16.8200	+0.538%	78,800	-3.508%
2026-02-10	16.7200	16.7800	16.717400	16.7300	-0.239%	94,777	-2.989%
2026-02-09	16.7000	16.7800	16.700000	16.7700	+0.060%	91,008	-3.220%
2026-02-06	16.8100	16.8200	16.720000	16.7600	-0.297%	88,055	-3.162%
2026-02-05	16.7500	16.8300	16.665000	16.8100	+0.358%	63,706	-3.450%
2026-02-04	16.7000	16.7700	16.683500	16.7500	+0.060%	98,830	-3.104%
2026-02-03	16.7100	16.8500	16.690000	16.7400	-0.119%	120,586	-3.047%
2026-02-02	16.7000	16.8000	16.650000	16.7600	+0.359%	88,195	-3.162%
2026-01-30	16.7000	16.7400	16.650000	16.7000	+0.300%	139,661	-2.814%
2026-01-29	16.5400	16.6500	16.540000	16.6500	+0.665%	88,546	-2.523%
2026-01-28	16.6000	16.6300	16.540000	16.5400	-0.301%	113,083	-1.874%
2026-01-27	16.5500	16.6000	16.540100	16.5900	+0.545%	98,407	-2.170%
2026-01-26	16.6700	16.6800	16.470000	16.5000	-0.602%	125,186	-1.636%
2026-01-23	16.5700	16.6050	16.500000	16.6000	-0.240%	86,724	-2.229%
2026-01-22	16.6800	16.6999	16.562500	16.6400	+0.120%	56,620	-2.464%
2026-01-21	16.5500	16.6200	16.520100	16.6200	+0.788%	103,395	-2.347%
2026-01-20	16.3700	16.5350	16.370000	16.4900	-0.182%	87,360	-1.577%
2026-01-16	16.6400	16.6990	16.520000	16.5200	-1.019%	92,701	-1.755%
2026-01-15	16.5900	16.7200	16.555500	16.6900	+0.907%	212,048	-2.756%
2026-01-14	16.5200	16.5999	16.510000	16.5400	0.000%	93,247	-1.874%
2026-01-13	16.5500	16.6000	16.500000	16.5400	0.000%	140,749	-1.874%
2026-01-12	16.4800	16.5700	16.470100	16.5400	0.000%	71,985	-1.874%
2026-01-09	16.5500	16.5800	16.500000	16.5400	+0.303%	60,578	-1.874%
2026-01-08	16.4900	16.5500	16.460000	16.4900	-0.061%	55,656	-1.577%
2026-01-07	16.5700	16.5825	16.470000	16.5000	-0.121%	86,732	-1.636%
2026-01-06	16.5900	16.6194	16.430000	16.5200	-0.060%	134,489	-1.755%
2026-01-05	16.5700	16.6000	16.441000	16.5300	-0.542%	136,197	-1.815%
2026-01-02	16.6000	16.6200	16.430000	16.6200	+0.666%	90,715	-2.347%
2025-12-31	16.6400	16.6700	16.480000	16.5100	-0.482%	158,825	-1.696%
2025-12-30	16.4700	16.5900	16.424400	16.5900	+0.974%	211,248	-2.170%
2025-12-29	16.4100	16.4800	16.410000	16.4300	-0.303%	70,731	-1.217%
2025-12-26	16.5400	16.5800	16.410000	16.4800	-0.121%	145,966	-1.517%
2025-12-24	16.5000	16.5400	16.450000	16.5000	+0.061%	67,006	-1.636%
2025-12-23	16.5200	16.5750	16.460000	16.4900	-0.603%	124,248	-1.577%
2025-12-22	16.5900	16.7405	16.580000	16.5900	+0.060%	130,746	-2.170%
2025-12-19	16.5900	16.6700	16.580000	16.5800	-0.060%	171,299	-2.111%
2025-12-18	16.5700	16.7400	16.550000	16.5900	+0.242%	117,145	-2.170%
2025-12-17	16.7200	16.8000	16.530000	16.5500	-0.839%	132,154	-1.934%
2025-12-16	16.5500	16.7800	16.540000	16.6900	+0.542%	157,206	-2.756%
2025-12-15	16.6500	16.8500	16.520000	16.6000	-0.060%	157,682	-2.229%
2025-12-12	16.7300	16.7800	16.550000	16.6100	-0.777%	150,450	-2.288%
2025-12-11	16.6700	16.7800	16.560000	16.7400	+0.480%	159,077	-3.047%
2025-12-10	16.5500	16.6900	16.520000	16.6600	+0.241%	119,221	-2.581%
2025-12-09	16.7000	16.7200	16.570000	16.6200	-0.120%	95,839	-2.347%
2025-12-08	16.6600	16.6999	16.600100	16.6400	0.000%	139,584	-2.464%
2025-12-05	16.6700	16.6700	16.600000	16.6400	+0.060%	115,786	-2.464%
2025-12-04	16.6900	16.6900	16.600000	16.6300	-0.120%	81,806	-2.405%
2025-12-03	16.6200	16.6800	16.580000	16.6500	+0.422%	146,375	-2.523%
2025-12-02	16.6600	16.6999	16.550000	16.5800	-0.181%	120,651	-2.111%
2025-12-01	16.6400	16.7000	16.600000	16.6100	-0.360%	107,234	-2.288%
2025-11-28	16.6800	16.7200	16.590000	16.6700	+0.543%	70,658	-2.639%
2025-11-26	16.5500	16.6000	16.510100	16.5800	+0.546%	102,099	-2.111%
2025-11-25	16.4700	16.5000	16.430000	16.4900	+0.121%	130,711	-1.577%
2025-11-24	16.4200	16.6000	16.400000	16.4700	+0.427%	133,744	-1.457%
2025-11-21	16.3500	16.4000	16.210100	16.4000	+0.737%	93,825	-1.037%
2025-11-20	16.4200	16.4600	16.220000	16.2800	-0.853%	164,732	-0.307%
2025-11-19	16.5100	16.6500	16.420000	16.4200	-0.485%	113,264	-1.157%
2025-11-18	16.5600	16.6100	16.500000	16.5000	-0.602%	192,552	-1.636%
2025-11-17	16.6300	16.6500	16.510000	16.6000	-0.120%	138,430	-2.229%
2025-11-14	16.6300	16.6550	16.620000	16.6200	-0.180%	97,538	-2.347%
2025-11-13	16.7800	16.8700	16.620000	16.6500	-0.478%	92,943	-2.523%
2025-11-12	16.9300	16.9499	16.710000	16.7300	-0.653%	92,046	-2.989%
2025-11-11	16.8400	16.9200	16.820100	16.8400	0.000%	60,758	-3.622%
2025-11-10	16.8500	16.9300	16.810100	16.8400	0.000%	70,967	-3.622%
2025-11-07	16.6700	16.8800	16.670000	16.8400	+0.358%	91,832	-3.622%
2025-11-06	16.8400	16.8400	16.700000	16.7800	-0.060%	63,892	-3.278%
2025-11-05	16.7800	16.8000	16.730000	16.7900	+0.359%	44,046	-3.335%
2025-11-04	16.7900	16.8270	16.700000	16.7300	-0.771%	63,691	-2.989%
2025-11-03	16.8800	16.8895	16.760000	16.8600	+0.297%	87,815	-3.737%
2025-10-31	16.8500	16.8900	16.760100	16.8100	+0.179%	96,634	-3.450%
2025-10-30	16.7900	16.8000	16.710000	16.7800	-0.119%	83,702	-3.278%
2025-10-29	16.6700	16.8200	16.640000	16.8000	+0.901%	140,706	-3.393%
2025-10-28	16.6400	16.6900	16.580000	16.6500	+0.422%	108,395	-2.523%
2025-10-27	16.6600	16.7000	16.556400	16.5800	-0.241%	97,906	-2.111%
2025-10-24	16.6400	16.6600	16.520000	16.6200	-0.240%	92,482	-2.347%
2025-10-23	16.7100	16.7300	16.600000	16.6600	+0.060%	96,584	-2.581%
2025-10-22	16.7900	16.7900	16.620000	16.6500	-0.478%	104,477	-2.523%
2025-10-21	16.7000	16.8000	16.650000	16.7300	+0.180%	125,696	-2.989%
2025-10-20	16.6500	16.7500	16.630000	16.7000	+0.481%	184,486	-2.814%
2025-10-17	16.6600	16.7132	16.546400	16.6200	+0.060%	64,403	-2.347%
2025-10-16	16.7100	16.7700	16.580000	16.6100	-0.598%	91,750	-2.288%
2025-10-15	16.6800	16.8050	16.675000	16.7100	+0.180%	89,771	-2.873%
2025-10-14	16.6800	16.7200	16.520000	16.6800	+0.060%	94,150	-2.698%
2025-10-13	16.7200	16.7900	16.650000	16.6700	+0.120%	92,567	-2.639%
2025-10-10	16.9400	16.9999	16.620000	16.6500	-1.712%	109,011	-2.523%
2025-10-09	16.8400	16.9700	16.798000	16.9400	+1.437%	249,665	-4.191%
2025-10-08	16.8700	16.8700	16.700000	16.7000	-0.595%	167,846	-2.814%
2025-10-07	16.8200	16.9000	16.790000	16.8000	+0.358%	105,450	-3.393%
2025-10-06	16.7600	16.7899	16.720000	16.7400	-0.119%	107,971	-3.047%
2025-10-03	16.7500	16.8050	16.750000	16.7600	0.000%	69,309	-3.162%
2025-10-02	16.7900	16.8400	16.700000	16.7600	-0.416%	71,614	-3.162%
2025-10-01	16.8300	16.8900	16.800000	16.8300	-0.355%	63,919	-3.565%
2025-09-30	16.8000	16.8900	16.710000	16.8900	+0.836%	195,765	-3.908%
2025-09-29	16.7600	16.8000	16.630000	16.7500	+0.060%	90,290	-3.104%
2025-09-26	16.8400	16.8500	16.650000	16.7400	-0.357%	175,793	-3.047%
2025-09-25	16.8400	16.8700	16.750000	16.8000	-0.238%	153,102	-3.393%
2025-09-24	16.8500	16.8900	16.840000	16.8400	0.000%	111,859	-3.622%
2025-09-23	16.8200	16.8706	16.820000	16.8400	-0.532%	98,621	-3.622%
2025-09-22	16.9400	16.9600	16.880000	16.9300	-0.059%	52,565	-4.135%
2025-09-19	16.9700	16.9800	16.902200	16.9400	+0.059%	78,218	-4.191%
2025-09-18	16.9200	16.9900	16.800000	16.9300	0.000%	151,098	-4.135%
2025-09-17	16.8400	16.9800	16.814200	16.9300	+0.534%	184,501	-4.135%
2025-09-16	16.7100	16.9000	16.690000	16.8400	+1.020%	243,254	-3.622%
2025-09-15	16.4900	16.6900	16.490000	16.6700	+0.908%	194,319	-2.639%
2025-09-12	16.5200	16.5500	16.490000	16.5200	+0.061%	67,574	-1.755%
2025-09-11	16.5000	16.5200	16.450100	16.5100	+0.426%	75,724	-1.696%
2025-09-10	16.4600	16.4700	16.410000	16.4400	-0.061%	88,685	-1.277%
2025-09-09	16.4800	16.4800	16.400000	16.4500	0.000%	150,245	-1.337%
2025-09-08	16.5000	16.5000	16.430000	16.4500	0.000%	137,472	-1.337%
2025-09-05	16.3800	16.4500	16.340000	16.4500	+0.920%	143,705	-1.337%
2025-09-04	16.2500	16.3400	16.220000	16.3000	+0.123%	91,608	-0.429%
2025-09-03	16.1900	16.2800	16.160000	16.2800	+0.246%	195,645	-0.307%
2025-09-02	16.1900	16.2400	16.140600	16.2400	-0.123%	120,114	-0.062%
2025-08-29	16.2700	16.2700	16.180000	16.2600	+0.123%	156,965	-0.185%
2025-08-28	16.1700	16.2500	16.154200	16.2400	+0.123%	135,122	-0.062%
2025-08-27	16.2300	16.2400	16.100000	16.2200	-0.062%	135,503	+0.062%
2025-08-26	16.1700	16.2400	16.158600	16.2300	+0.185%	144,251	0.000%
2025-08-25	16.2100	16.2150	16.150000	16.2000	0.000%	81,222	+0.185%
2025-08-22	16.0800	16.2100	16.070800	16.2000	+0.124%	142,285	+0.185%
2025-08-21	16.1500	16.1999	16.130000	16.1800	+0.062%	102,234	+0.309%
2025-08-20	16.2400	16.3000	16.170000	16.1700	-0.554%	120,727	+0.371%
2025-08-19	16.2400	16.3000	16.237700	16.2600	+0.123%	136,315	-0.185%
2025-08-18	16.2100	16.2796	16.210000	16.2400	+0.185%	106,065	-0.062%
2025-08-15	16.2600	16.3304	16.210000	16.2100	-0.491%	128,492	+0.123%
2025-08-14	16.3100	16.3700	16.270000	16.2900	-0.489%	127,075	-0.368%
2025-08-13	16.3500	16.4000	16.270000	16.3700	+0.122%	253,991	-0.855%
2025-08-12	16.2900	16.3500	16.260000	16.3500	+0.307%	70,411	-0.734%
2025-08-11	16.3400	16.3500	16.260100	16.3000	-0.245%	98,387	-0.429%
2025-08-08	16.2400	16.3800	16.230000	16.3400	+0.369%	120,019	-0.673%
2025-08-07	16.2800	16.3300	16.220000	16.2800	-0.184%	84,393	-0.307%
2025-08-06	16.3200	16.3800	16.220000	16.3100	+0.184%	90,008	-0.490%
2025-08-05	16.3200	16.3412	16.240000	16.2800	-0.245%	65,020	-0.307%
2025-08-04	16.3800	16.3800	16.250000	16.3200	+0.184%	111,073	-0.551%
2025-08-01	16.3500	16.3900	16.270000	16.2900	-0.306%	79,505	-0.368%
2025-07-31	16.4000	16.4000	16.270000	16.3400	+0.061%	106,898	-0.673%
2025-07-30	16.3200	16.3400	16.220000	16.3300	+0.061%	115,958	-0.612%
2025-07-29	16.3100	16.3200	16.270000	16.3200	+0.184%	89,082	-0.551%
2025-07-28	16.3000	16.3000	16.250000	16.2900	-0.061%	112,220	-0.368%
2025-07-25	16.2100	16.3200	16.210000	16.3000	+0.804%	122,534	-0.429%
2025-07-24	16.1300	16.2200	16.130000	16.1700	-0.676%	104,142	+0.371%
2025-07-23	16.3400	16.3400	16.220000	16.2800	-0.123%	98,905	-0.307%
2025-07-22	16.4100	16.4100	16.260000	16.3000	-0.488%	95,163	-0.429%
2025-07-21	16.3500	16.4200	16.320000	16.3800	+0.986%	93,217	-0.916%
2025-07-18	16.6400	16.6500	16.220000	16.2200	-2.407%	260,735	+0.062%
2025-07-17	16.5000	16.6200	16.495000	16.6200	+0.727%	106,932	-2.347%
2025-07-16	16.5400	16.5429	16.380000	16.5000	0.000%	129,072	-1.636%
2025-07-15	16.5500	16.5700	16.470000	16.5000	-0.302%	68,847	-1.636%
2025-07-14	16.5400	16.5800	16.500000	16.5500	+0.364%	103,223	-1.934%
2025-07-11	16.5500	16.5500	16.440000	16.4900	-0.242%	64,133	-1.577%
2025-07-10	16.5300	16.5599	16.480000	16.5300	-0.121%	94,616	-1.815%
2025-07-09	16.5600	16.5800	16.500000	16.5500	+0.364%	46,758	-1.934%
2025-07-08	16.5000	16.5400	16.480000	16.4900	+0.061%	76,585	-1.577%
2025-07-07	16.5500	16.5501	16.400000	16.4800	-0.483%	51,507	-1.517%
2025-07-03	16.5300	16.5900	16.510000	16.5600	+0.181%	54,463	-1.993%
2025-07-02	16.4100	16.5400	16.390000	16.5300	+0.977%	143,002	-1.815%
2025-07-01	16.3000	16.3700	16.270000	16.3700	+0.491%	96,204	-0.855%
2025-06-30	16.2400	16.3300	16.190000	16.2900	+0.370%	219,486	-0.368%
2025-06-27	16.1400	16.2400	16.100000	16.2300	+0.933%	90,983	0.000%
2025-06-26	16.1400	16.1500	16.070000	16.0800	-0.062%	70,619	+0.933%
2025-06-25	16.1000	16.1200	16.050000	16.0900	+0.187%	106,289	+0.870%
2025-06-24	15.9300	16.0900	15.930000	16.0600	+0.564%	88,406	+1.059%
2025-06-23	15.9300	16.0000	15.840000	15.9700	-0.498%	85,979	+1.628%
2025-06-20	16.0700	16.1000	15.990000	16.0500	+0.125%	88,237	+1.121%
2025-06-18	16.0500	16.1000	15.970000	16.0300	-0.125%	88,784	+1.248%
2025-06-17	16.0800	16.1400	16.010000	16.0500	-0.124%	61,529	+1.121%
2025-06-16	16.0500	16.0800	15.990000	16.0700	+0.626%	78,224	+0.996%
2025-06-13	16.1000	16.1000	15.930000	15.9700	-0.869%	129,985	+1.628%
2025-06-12	15.9900	16.1100	15.980000	16.1100	+1.130%	124,529	+0.745%
2025-06-11	15.9200	16.0000	15.900000	15.9300	0.000%	90,875	+1.883%
2025-06-10	15.8700	15.9500	15.870000	15.9300	+0.252%	63,634	+1.883%
2025-06-09	15.9000	15.9500	15.820000	15.8900	+0.126%	78,562	+2.140%
2025-06-06	15.8000	15.8900	15.754300	15.8700	+0.698%	70,585	+2.268%
2025-06-05	15.7500	15.8100	15.700000	15.7600	+0.063%	81,677	+2.982%
2025-06-04	15.7500	15.8300	15.720000	15.7500	+0.191%	95,247	+3.048%
2025-06-03	15.7000	15.7300	15.610000	15.7200	+0.447%	88,381	+3.244%
2025-06-02	15.5800	15.6800	15.550000	15.6500	-0.128%	151,319	+3.706%
2025-05-30	15.7400	15.7500	15.630000	15.6700	-0.318%	97,478	+3.574%
2025-05-29	15.6500	15.7402	15.650000	15.7200	+0.640%	109,048	+3.244%
2025-05-28	15.7400	15.7400	15.600000	15.6200	-0.573%	66,760	+3.905%
2025-05-27	15.7900	15.7900	15.600000	15.7100	+0.705%	137,357	+3.310%
2025-05-23	15.5900	15.6150	15.488400	15.6000	-0.700%	105,582	+4.038%
2025-05-22	15.6800	15.7300	15.590000	15.7100	+0.383%	99,893	+3.310%
2025-05-21	15.7900	15.8500	15.580000	15.6500	-1.199%	239,434	+3.706%
2025-05-20	15.7900	15.8900	15.670000	15.8400	+0.571%	340,596	+2.462%
2025-05-19	15.6700	15.7750	15.664952	15.7500	-0.127%	79,951	+3.048%
2025-05-16	15.8200	15.8200	15.742000	15.7700	+0.318%	142,015	+2.917%
2025-05-15	15.6800	15.7500	15.630000	15.7200	+0.705%	113,225	+3.244%
2025-05-14	15.7400	15.7400	15.570600	15.6100	-0.319%	68,847	+3.972%
2025-05-13	15.6500	15.7400	15.634300	15.6600	+0.192%	64,587	+3.640%
2025-05-12	15.6500	15.7100	15.560100	15.6300	+0.579%	102,464	+3.839%
2025-05-09	15.4800	15.5400	15.460000	15.5400	+0.648%	91,011	+4.440%
2025-05-08	15.4900	15.5100	15.410000	15.4400	+0.195%	58,330	+5.117%
2025-05-07	15.4300	15.4800	15.367800	15.4100	+0.065%	97,033	+5.321%
2025-05-06	15.4500	15.4800	15.360000	15.4000	-0.452%	46,285	+5.390%
2025-05-05	15.4300	15.4800	15.400000	15.4700	+0.129%	113,743	+4.913%
2025-05-02	15.4500	15.5100	15.420000	15.4500	+0.520%	102,532	+5.049%
2025-05-01	15.3500	15.4100	15.300100	15.3700	+0.919%	101,252	+5.595%
2025-04-30	15.2400	15.2999	15.150000	15.2300	-0.262%	85,240	+6.566%
2025-04-29	15.2100	15.3000	15.210000	15.2700	+0.394%	94,748	+6.287%
2025-04-28	15.2100	15.3079	15.180000	15.2100	+0.132%	94,277	+6.706%
2025-04-25	15.2200	15.2900	15.130000	15.1900	+0.264%	51,892	+6.847%
2025-04-24	15.1000	15.2200	15.090000	15.1500	+0.398%	103,043	+7.129%
2025-04-23	15.1800	15.1900	15.021500	15.0900	+0.600%	90,932	+7.555%
2025-04-22	14.9300	15.0600	14.900000	15.0000	+0.874%	68,865	+8.200%
2025-04-21	15.0100	15.0300	14.770000	14.8700	-1.262%	151,689	+9.146%
2025-04-17	14.9800	15.0999	14.965000	15.0600	+1.006%	88,405	+7.769%
2025-04-16	14.9200	15.0995	14.890100	14.9100	-0.467%	96,490	+8.853%
2025-04-15	14.8300	15.0300	14.830000	14.9800	+1.559%	84,923	+8.344%
2025-04-14	14.8100	14.9000	14.710000	14.7500	+0.340%	151,807	+10.034%
2025-04-11	14.7600	14.9300	14.600000	14.7000	+0.341%	116,453	+10.408%
2025-04-10	15.1700	15.1700	14.620000	14.6500	-3.555%	171,091	+10.785%
2025-04-09	14.4000	15.2550	14.400000	15.1900	+3.545%	252,427	+6.847%
2025-04-08	14.6500	14.8400	14.510000	14.6700	+2.088%	285,460	+10.634%
2025-04-07	14.5000	14.6300	14.200000	14.3700	-2.178%	330,404	+12.944%
2025-04-04	15.3900	15.4184	14.510000	14.6900	-4.981%	397,511	+10.483%
2025-04-03	15.8500	15.9099	15.460000	15.4600	-3.435%	347,575	+4.981%
2025-04-02	15.9300	16.0400	15.920000	16.0100	+0.376%	86,073	+1.374%
2025-04-01	15.9300	16.0300	15.870000	15.9500	+0.126%	97,993	+1.755%
2025-03-31	15.8900	15.9300	15.830000	15.9300	0.000%	211,453	+1.883%
2025-03-28	16.0400	16.0600	15.870000	15.9300	-0.250%	99,428	+1.883%
2025-03-27	16.0500	16.0500	15.880000	15.9700	-0.312%	114,753	+1.628%
2025-03-26	16.1900	16.1998	15.960000	16.0200	-0.805%	65,574	+1.311%
2025-03-25	16.1100	16.1594	16.040000	16.1500	+0.498%	67,148	+0.495%
2025-03-24	16.1800	16.2052	16.025100	16.0700	-0.986%	90,443	+0.996%
2025-03-21	16.2200	16.2401	16.140000	16.2300	+0.062%	83,758	0.000%
2025-03-20	16.1800	16.2600	16.100100	16.2200	+0.496%	108,065	+0.062%
2025-03-19	16.0900	16.1600	16.070000	16.1400	+0.686%	109,720	+0.558%
2025-03-18	16.0100	16.0400	15.950000	16.0300	+0.188%	100,711	+1.248%
2025-03-17	15.9400	16.0200	15.870000	16.0000	+0.692%	114,766	+1.438%
2025-03-14	15.8700	15.9600	15.820000	15.8900	+0.379%	113,952	+2.140%
2025-03-13	15.9300	15.9600	15.810000	15.8300	-0.378%	77,065	+2.527%
2025-03-12	15.9000	15.9500	15.790000	15.8900	+0.506%	84,245	+2.140%
2025-03-11	15.9000	15.9500	15.780000	15.8100	-0.252%	70,603	+2.657%
2025-03-10	15.9000	15.9100	15.765000	15.8500	-0.502%	103,713	+2.397%
2025-03-07	15.9500	16.0200	15.891800	15.9300	+0.063%	76,783	+1.883%
2025-03-06	15.9700	16.0300	15.900000	15.9200	-0.562%	66,846	+1.947%
2025-03-05	16.0000	16.0900	15.980000	16.0100	+0.250%	63,322	+1.374%
2025-03-04	16.1100	16.1200	15.970000	15.9700	-0.931%	90,559	+1.628%
2025-03-03	16.1200	16.1800	16.080000	16.1200	+0.249%	202,077	+0.682%
2025-02-28	16.1100	16.1200	16.050000	16.0800	-0.124%	138,824	+0.933%
2025-02-27	16.1100	16.1700	16.040000	16.1000	+0.187%	82,638	+0.807%
2025-02-26	16.1300	16.1300	16.020000	16.0700	-0.062%	128,902	+0.996%
2025-02-25	16.0600	16.1000	16.020000	16.0800	+0.563%	75,366	+0.933%
2025-02-24	16.0900	16.1399	15.970000	15.9900	-0.374%	108,929	+1.501%
2025-02-21	16.0500	16.1500	15.970100	16.0500	-0.372%	107,364	+1.121%
2025-02-20	16.2000	16.2199	16.060500	16.1100	-0.556%	112,803	+0.745%
2025-02-19	16.1100	16.2300	16.100000	16.2000	+0.062%	124,238	+0.185%
2025-02-18	16.2400	16.2800	16.120000	16.1900	-0.123%	111,605	+0.247%