FLC
Flaherty & Crumrine Total Return Fund Incorporated
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 3:27:57 PM EDT
15.69USD+0.384%(+0.06)39,077
FLC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.68 | 15.81 | 15.64 | 15.70 | +0.448% | 39,077 | 0.000% |
| 2026-10-01 | 15.66 | 15.69 | 15.46 | 15.63 | -0.762% | 61,594 | +0.448% |
| 2026-09-30 | 15.64 | 15.78 | 15.64 | 15.75 | +0.897% | 46,941 | -0.317% |
| 2026-09-29 | 15.60 | 15.66 | 15.55 | 15.61 | +0.064% | 27,174 | +0.577% |
| 2026-09-28 | 15.69 | 15.73 | 15.54 | 15.60 | -1.015% | 48,756 | +0.641% |
| 2026-09-25 | 15.73 | 15.83 | 15.64 | 15.76 | +0.191% | 48,864 | -0.381% |
| 2026-09-24 | 15.82 | 15.83 | 15.71 | 15.73 | -0.882% | 42,410 | -0.191% |
| 2026-09-23 | 15.96 | 15.96 | 15.78 | 15.87 | -1.367% | 76,404 | -1.071% |
| 2026-09-22 | 16.12 | 16.17 | 16.06 | 16.09 | -0.186% | 49,779 | -2.424% |
| 2026-09-21 | 16.10 | 16.14 | 16.07 | 16.12 | +0.124% | 60,265 | -2.605% |
| 2026-09-18 | 16.14 | 16.17 | 16.06 | 16.10 | -0.248% | 16,484 | -2.484% |
| 2026-09-17 | 16.05 | 16.16 | 16.05 | 16.14 | +0.686% | 35,160 | -2.726% |
| 2026-09-16 | 16.04 | 16.14 | 16.02 | 16.03 | +0.062% | 69,959 | -2.059% |
| 2026-09-15 | 16.09 | 16.11 | 15.99 | 16.02 | -0.435% | 30,535 | -1.998% |
| 2026-09-14 | 16.17 | 16.22 | 16.03 | 16.09 | -0.924% | 35,795 | -2.424% |
| 2026-09-11 | 16.22 | 16.30 | 16.21 | 16.24 | -0.184% | 30,799 | -3.325% |
| 2026-09-10 | 16.44 | 16.44 | 16.24 | 16.27 | -1.154% | 36,012 | -3.503% |
| 2026-09-09 | 16.51 | 16.51 | 16.44 | 16.46 | -0.121% | 38,952 | -4.617% |
| 2026-09-08 | 16.44 | 16.53 | 16.44 | 16.48 | +0.122% | 46,343 | -4.733% |
| 2026-09-04 | 16.48 | 16.51 | 16.45 | 16.46 | -0.121% | 14,917 | -4.617% |
| 2026-09-03 | 16.47 | 16.55 | 16.47 | 16.48 | -0.061% | 17,057 | -4.733% |
| 2026-09-02 | 16.50 | 16.58 | 16.49 | 16.49 | -0.302% | 22,070 | -4.791% |
| 2026-09-01 | 16.49 | 16.58 | 16.49 | 16.54 | +0.060% | 19,563 | -5.079% |
| 2026-08-31 | 16.51 | 16.58 | 16.50 | 16.53 | -0.362% | 20,208 | -5.021% |
| 2026-08-28 | 16.57 | 16.63 | 16.56 | 16.59 | 0.000% | 11,425 | -5.365% |
| 2026-08-27 | 16.63 | 16.63 | 16.56 | 16.59 | -0.300% | 20,989 | -5.365% |
| 2026-08-26 | 16.55 | 16.73 | 16.55 | 16.64 | +0.181% | 29,920 | -5.649% |
| 2026-08-25 | 16.70 | 16.70 | 16.60 | 16.61 | +0.423% | 20,036 | -5.479% |
| 2026-08-24 | 16.60 | 16.60 | 16.50 | 16.54 | -1.224% | 42,344 | -5.079% |
| 2026-08-21 | 16.78 | 16.81 | 16.70 | 16.75 | -0.268% | 8,872 | -6.241% |
| 2026-08-20 | 16.78 | 16.84 | 16.68 | 16.79 | -0.356% | 12,066 | -6.492% |
| 2026-08-19 | 16.74 | 16.91 | 16.74 | 16.85 | +0.597% | 18,707 | -6.825% |
| 2026-08-18 | 16.80 | 16.84 | 16.70 | 16.75 | -0.298% | 5,574 | -6.269% |
| 2026-08-17 | 16.73 | 16.88 | 16.73 | 16.80 | -0.059% | 12,541 | -6.548% |
| 2026-08-14 | 16.69 | 16.88 | 16.69 | 16.81 | 0.000% | 9,547 | -6.603% |
| 2026-08-13 | 16.80 | 16.86 | 16.75 | 16.81 | +0.155% | 16,215 | -6.603% |
| 2026-08-12 | 16.86 | 16.94 | 16.76 | 16.78 | -0.036% | 11,845 | -6.459% |
| 2026-08-11 | 16.78 | 16.86 | 16.78 | 16.79 | +0.060% | 15,369 | -6.492% |
| 2026-08-10 | 16.74 | 16.82 | 16.74 | 16.78 | 0.000% | 13,819 | -6.436% |
| 2026-08-07 | 16.78 | 16.86 | 16.75 | 16.78 | +0.359% | 11,220 | -6.436% |
| 2026-08-06 | 16.96 | 16.96 | 16.72 | 16.72 | -0.713% | 5,272 | -6.100% |
| 2026-08-05 | 16.90 | 16.90 | 16.82 | 16.84 | -0.119% | 7,882 | -6.770% |
| 2026-08-04 | 16.83 | 16.96 | 16.78 | 16.86 | +0.238% | 12,303 | -6.880% |
| 2026-08-03 | 16.66 | 16.84 | 16.65 | 16.82 | +0.839% | 13,943 | -6.659% |
| 2026-07-31 | 16.70 | 16.70 | 16.63 | 16.68 | +0.120% | 25,603 | -5.875% |
| 2026-07-30 | 16.56 | 16.77 | 16.56 | 16.66 | +0.665% | 19,921 | -5.762% |
| 2026-07-29 | 16.67 | 16.69 | 16.51 | 16.55 | -1.017% | 19,587 | -5.136% |
| 2026-07-28 | 16.76 | 16.76 | 16.57 | 16.72 | +0.481% | 37,666 | -6.100% |
| 2026-07-27 | 16.75 | 16.76 | 16.56 | 16.64 | 0.000% | 28,439 | -5.649% |
| 2026-07-24 | 16.69 | 16.70 | 16.60 | 16.64 | -0.597% | 19,897 | -5.649% |
| 2026-07-23 | 16.78 | 16.80 | 16.70 | 16.74 | -0.653% | 17,621 | -6.213% |
| 2026-07-22 | 16.98 | 16.98 | 16.82 | 16.85 | -0.590% | 16,417 | -6.825% |
| 2026-07-21 | 16.88 | 16.95 | 16.81 | 16.95 | +0.534% | 21,889 | -7.375% |
| 2026-07-20 | 16.91 | 16.92 | 16.78 | 16.86 | -0.118% | 24,898 | -6.880% |
| 2026-07-17 | 16.95 | 16.95 | 16.84 | 16.88 | +0.119% | 37,930 | -6.991% |
| 2026-07-16 | 16.98 | 16.98 | 16.86 | 16.86 | -0.531% | 8,803 | -6.880% |
| 2026-07-15 | 17.00 | 17.00 | 16.95 | 16.95 | +0.237% | 7,286 | -7.375% |
| 2026-07-14 | 16.87 | 16.94 | 16.87 | 16.91 | +0.059% | 19,468 | -7.156% |
| 2026-07-13 | 16.93 | 16.93 | 16.89 | 16.90 | 0.000% | 3,235 | -7.101% |
| 2026-07-10 | 16.96 | 16.96 | 16.83 | 16.90 | 0.000% | 12,896 | -7.101% |
| 2026-07-09 | 16.85 | 16.93 | 16.81 | 16.90 | +0.118% | 8,940 | -7.101% |
| 2026-07-08 | 16.94 | 16.94 | 16.80 | 16.88 | -0.430% | 17,438 | -6.991% |
| 2026-07-07 | 17.00 | 17.00 | 16.86 | 16.95 | -0.101% | 14,668 | -7.390% |
| 2026-07-06 | 17.00 | 17.00 | 16.94 | 16.97 | +0.118% | 12,059 | -7.484% |
| 2026-07-02 | 16.92 | 16.99 | 16.87 | 16.95 | +0.177% | 11,841 | -7.375% |
| 2026-07-01 | 16.90 | 16.99 | 16.88 | 16.92 | +0.118% | 19,379 | -7.210% |
| 2026-06-30 | 16.85 | 16.93 | 16.81 | 16.90 | +0.297% | 45,701 | -7.101% |
| 2026-06-29 | 16.80 | 16.88 | 16.75 | 16.85 | +0.838% | 17,229 | -6.825% |
| 2026-06-26 | 16.66 | 16.75 | 16.66 | 16.71 | +0.180% | 15,978 | -6.044% |
| 2026-06-25 | 16.65 | 16.73 | 16.65 | 16.68 | +0.361% | 25,383 | -5.875% |
| 2026-06-24 | 16.73 | 16.73 | 16.62 | 16.62 | -0.360% | 20,196 | -5.535% |
| 2026-06-23 | 16.55 | 16.72 | 16.55 | 16.68 | 0.000% | 28,226 | -5.875% |
| 2026-06-22 | 16.74 | 16.82 | 16.65 | 16.68 | -0.537% | 35,761 | -5.875% |
| 2026-06-18 | 16.78 | 16.90 | 16.76 | 16.77 | +0.060% | 23,653 | -6.380% |
| 2026-06-17 | 16.85 | 16.94 | 16.76 | 16.76 | -0.475% | 43,223 | -6.325% |
| 2026-06-16 | 16.79 | 16.92 | 16.79 | 16.84 | +0.358% | 20,718 | -6.770% |
| 2026-06-15 | 16.75 | 16.82 | 16.75 | 16.78 | +0.299% | 22,256 | -6.436% |
| 2026-06-12 | 16.75 | 16.83 | 16.63 | 16.73 | +0.120% | 16,052 | -6.157% |
| 2026-06-11 | 16.82 | 16.82 | 16.69 | 16.71 | -0.179% | 11,240 | -6.044% |
| 2026-06-10 | 16.73 | 16.80 | 16.68 | 16.74 | +0.180% | 19,064 | -6.213% |
| 2026-06-09 | 16.74 | 16.80 | 16.64 | 16.71 | -0.120% | 19,473 | -6.044% |
| 2026-06-08 | 16.79 | 16.90 | 16.71 | 16.73 | +0.060% | 11,408 | -6.157% |
| 2026-06-05 | 16.80 | 16.88 | 16.67 | 16.72 | -0.654% | 24,376 | -6.100% |
| 2026-06-04 | 16.75 | 16.86 | 16.72 | 16.83 | +0.418% | 13,952 | -6.714% |
| 2026-06-03 | 16.79 | 16.86 | 16.75 | 16.76 | -0.475% | 6,500 | -6.325% |
| 2026-06-02 | 16.90 | 16.95 | 16.84 | 16.84 | -0.590% | 14,795 | -6.770% |
| 2026-06-01 | 16.96 | 17.05 | 16.85 | 16.94 | -0.118% | 21,821 | -7.320% |
| 2026-05-29 | 17.03 | 17.06 | 16.92 | 16.96 | -0.059% | 13,786 | -7.429% |
| 2026-05-28 | 16.95 | 16.99 | 16.89 | 16.97 | +0.474% | 18,446 | -7.484% |
| 2026-05-27 | 16.90 | 16.95 | 16.85 | 16.89 | +0.357% | 17,817 | -7.046% |
| 2026-05-26 | 16.89 | 16.90 | 16.78 | 16.83 | +0.119% | 47,007 | -6.714% |
| 2026-05-22 | 16.82 | 16.86 | 16.66 | 16.81 | +0.478% | 25,028 | -6.603% |
| 2026-05-21 | 16.67 | 16.86 | 16.63 | 16.73 | -0.060% | 27,597 | -6.157% |
| 2026-05-20 | 16.65 | 16.80 | 16.62 | 16.74 | +0.661% | 12,882 | -6.213% |
| 2026-05-19 | 16.73 | 16.76 | 16.59 | 16.63 | -0.716% | 18,129 | -5.592% |
| 2026-05-18 | 16.78 | 17.02 | 15.89 | 16.75 | -0.534% | 31,809 | -6.269% |
| 2026-05-15 | 16.93 | 16.93 | 16.80 | 16.84 | -0.708% | 38,030 | -6.770% |
| 2026-05-14 | 16.97 | 17.10 | 16.91 | 16.96 | +0.118% | 17,806 | -7.429% |
| 2026-05-13 | 16.99 | 17.01 | 16.91 | 16.94 | -0.236% | 13,758 | -7.320% |
| 2026-05-12 | 17.02 | 17.05 | 16.91 | 16.98 | -0.469% | 28,891 | -7.538% |
| 2026-05-11 | 17.08 | 17.14 | 17.02 | 17.06 | -0.234% | 13,523 | -7.972% |
| 2026-05-08 | 17.14 | 17.20 | 17.02 | 17.10 | -0.058% | 64,179 | -8.187% |
| 2026-05-07 | 17.14 | 17.17 | 17.00 | 17.11 | -0.117% | 19,424 | -8.241% |
| 2026-05-06 | 17.18 | 17.22 | 17.00 | 17.13 | +0.058% | 19,217 | -8.348% |
| 2026-05-05 | 17.20 | 17.20 | 16.95 | 17.12 | -0.291% | 28,122 | -8.294% |
| 2026-05-04 | 17.25 | 17.25 | 17.03 | 17.17 | -0.464% | 29,575 | -8.561% |
| 2026-05-01 | 17.24 | 17.33 | 17.15 | 17.25 | +0.349% | 31,171 | -8.986% |
| 2026-04-30 | 17.09 | 17.30 | 17.09 | 17.19 | +1.058% | 52,288 | -8.668% |
| 2026-04-29 | 17.08 | 17.10 | 16.98 | 17.01 | -0.176% | 36,488 | -7.701% |
| 2026-04-28 | 17.02 | 17.18 | 17.01 | 17.04 | -0.409% | 27,567 | -7.864% |
| 2026-04-27 | 17.19 | 17.19 | 17.01 | 17.11 | -0.058% | 28,789 | -8.241% |
| 2026-04-24 | 17.19 | 17.19 | 17.08 | 17.12 | -0.117% | 19,089 | -8.294% |
| 2026-04-23 | 17.19 | 17.24 | 17.08 | 17.14 | -0.925% | 15,837 | -8.401% |
| 2026-04-22 | 17.35 | 17.35 | 17.27 | 17.30 | +0.290% | 18,531 | -9.249% |
| 2026-04-21 | 17.23 | 17.35 | 17.23 | 17.25 | +0.116% | 19,619 | -8.986% |
| 2026-04-20 | 17.27 | 17.30 | 17.20 | 17.23 | -0.289% | 17,683 | -8.880% |
| 2026-04-17 | 17.16 | 17.29 | 17.14 | 17.28 | +0.935% | 23,848 | -9.144% |
| 2026-04-16 | 17.12 | 17.20 | 17.12 | 17.12 | -0.058% | 30,874 | -8.294% |
| 2026-04-15 | 17.04 | 17.15 | 17.04 | 17.13 | +0.587% | 24,429 | -8.348% |
| 2026-04-14 | 16.95 | 17.10 | 16.95 | 17.03 | +0.235% | 18,140 | -7.810% |
| 2026-04-13 | 16.96 | 17.06 | 16.89 | 16.99 | +0.177% | 20,022 | -7.593% |
| 2026-04-10 | 16.94 | 17.00 | 16.86 | 16.96 | +0.533% | 13,730 | -7.429% |
| 2026-04-09 | 16.83 | 16.97 | 16.78 | 16.87 | -0.178% | 40,055 | -6.935% |
| 2026-04-08 | 16.83 | 17.00 | 16.82 | 16.90 | +1.198% | 21,801 | -7.101% |
| 2026-04-07 | 16.69 | 16.79 | 16.68 | 16.70 | -0.417% | 5,332 | -5.988% |
| 2026-04-06 | 16.73 | 16.80 | 16.66 | 16.77 | -0.060% | 38,426 | -6.380% |
| 2026-04-02 | 16.72 | 16.79 | 16.59 | 16.78 | 0.000% | 23,097 | -6.436% |
| 2026-04-01 | 16.76 | 16.79 | 16.60 | 16.78 | +1.084% | 26,373 | -6.436% |
| 2026-03-31 | 16.38 | 16.67 | 16.36 | 16.60 | +1.591% | 23,539 | -5.422% |
| 2026-03-30 | 16.41 | 16.41 | 16.25 | 16.34 | +0.123% | 35,057 | -3.917% |
| 2026-03-27 | 16.63 | 16.63 | 16.32 | 16.32 | -1.687% | 43,908 | -3.799% |
| 2026-03-26 | 16.57 | 16.73 | 16.54 | 16.60 | -0.424% | 30,370 | -5.422% |
| 2026-03-25 | 16.60 | 16.73 | 16.60 | 16.67 | +0.365% | 15,448 | -5.822% |
| 2026-03-24 | 16.63 | 16.67 | 16.59 | 16.61 | -0.717% | 27,665 | -5.479% |
| 2026-03-23 | 16.70 | 16.85 | 16.67 | 16.73 | +0.480% | 12,440 | -6.157% |
| 2026-03-20 | 16.96 | 16.96 | 16.61 | 16.65 | -1.538% | 13,563 | -5.706% |
| 2026-03-19 | 17.18 | 17.31 | 16.83 | 16.91 | -1.686% | 48,614 | -7.156% |
| 2026-03-18 | 17.27 | 17.35 | 17.12 | 17.20 | -0.348% | 13,244 | -8.721% |
| 2026-03-17 | 17.21 | 17.30 | 17.18 | 17.26 | +0.524% | 26,610 | -9.038% |
| 2026-03-16 | 17.17 | 17.38 | 17.17 | 17.17 | +0.292% | 14,217 | -8.561% |
| 2026-03-13 | 17.16 | 17.34 | 17.10 | 17.12 | +0.176% | 19,742 | -8.294% |
| 2026-03-12 | 17.15 | 17.44 | 17.05 | 17.09 | -0.524% | 16,663 | -8.133% |
| 2026-03-11 | 17.14 | 17.21 | 17.09 | 17.18 | +0.527% | 29,920 | -8.615% |
| 2026-03-10 | 17.06 | 17.17 | 17.06 | 17.09 | +0.470% | 20,084 | -8.133% |
| 2026-03-09 | 17.25 | 17.27 | 16.90 | 17.01 | -2.185% | 37,383 | -7.701% |
| 2026-03-06 | 17.54 | 17.54 | 17.36 | 17.39 | -1.024% | 16,573 | -9.718% |
| 2026-03-05 | 17.73 | 17.73 | 17.55 | 17.57 | -0.397% | 12,641 | -10.643% |
| 2026-03-04 | 17.64 | 17.68 | 17.62 | 17.64 | +0.057% | 16,709 | -10.998% |
| 2026-03-03 | 17.70 | 17.70 | 17.56 | 17.63 | -0.508% | 17,310 | -10.947% |
| 2026-03-02 | 17.77 | 17.83 | 17.71 | 17.72 | -0.169% | 18,880 | -11.400% |
| 2026-02-27 | 17.87 | 17.87 | 17.75 | 17.75 | -0.560% | 11,262 | -11.549% |
| 2026-02-26 | 17.79 | 17.91 | 17.79 | 17.85 | +0.337% | 16,454 | -12.045% |
| 2026-02-25 | 17.82 | 17.86 | 17.76 | 17.79 | +0.282% | 12,904 | -11.748% |
| 2026-02-24 | 17.72 | 17.83 | 17.72 | 17.74 | +0.113% | 10,633 | -11.499% |
| 2026-02-23 | 17.84 | 17.89 | 17.71 | 17.72 | -0.561% | 13,518 | -11.400% |
| 2026-02-20 | 17.93 | 17.93 | 17.81 | 17.82 | -0.724% | 20,960 | -11.897% |
| 2026-02-19 | 17.96 | 18.03 | 17.94 | 17.95 | -0.222% | 25,220 | -12.535% |
| 2026-02-18 | 18.04 | 18.09 | 17.91 | 17.99 | +0.223% | 20,898 | -12.729% |
| 2026-02-17 | 18.02 | 18.02 | 17.93 | 17.95 | -0.388% | 22,195 | -12.535% |
| 2026-02-13 | 18.07 | 18.08 | 18.00 | 18.02 | +0.167% | 15,048 | -12.875% |
| 2026-02-12 | 18.03 | 18.07 | 17.96 | 17.99 | -0.166% | 15,240 | -12.729% |
| 2026-02-11 | 17.96 | 18.02 | 17.91 | 18.02 | +0.614% | 24,470 | -12.875% |
| 2026-02-10 | 17.98 | 17.98 | 17.86 | 17.91 | +0.112% | 15,554 | -12.339% |
| 2026-02-09 | 17.85 | 17.90 | 17.82 | 17.89 | +0.280% | 17,022 | -12.241% |
| 2026-02-06 | 17.87 | 17.90 | 17.81 | 17.84 | -0.224% | 27,533 | -11.996% |
| 2026-02-05 | 17.85 | 17.90 | 17.76 | 17.88 | +0.337% | 29,867 | -12.192% |
| 2026-02-04 | 17.83 | 17.86 | 17.75 | 17.82 | +0.112% | 19,739 | -11.897% |
| 2026-02-03 | 17.77 | 17.82 | 17.74 | 17.80 | -0.056% | 34,627 | -11.798% |
| 2026-02-02 | 17.74 | 17.84 | 17.66 | 17.81 | +0.565% | 22,387 | -11.847% |
| 2026-01-30 | 17.68 | 17.75 | 17.61 | 17.71 | +0.056% | 20,558 | -11.350% |
| 2026-01-29 | 17.60 | 17.73 | 17.57 | 17.70 | +0.283% | 27,925 | -11.299% |
| 2026-01-28 | 17.66 | 17.72 | 17.60 | 17.65 | -0.057% | 24,397 | -11.048% |
| 2026-01-27 | 17.57 | 17.68 | 17.55 | 17.66 | +0.627% | 26,950 | -11.099% |
| 2026-01-26 | 17.67 | 17.67 | 17.51 | 17.55 | -0.284% | 19,645 | -10.541% |
| 2026-01-23 | 17.55 | 17.61 | 17.50 | 17.60 | 0.000% | 9,777 | -10.795% |
| 2026-01-22 | 17.58 | 17.68 | 17.58 | 17.60 | 0.000% | 13,990 | -10.795% |
| 2026-01-21 | 17.54 | 17.62 | 17.52 | 17.60 | +0.686% | 17,099 | -10.795% |
| 2026-01-20 | 17.43 | 17.52 | 17.43 | 17.48 | -0.738% | 25,159 | -10.183% |
| 2026-01-16 | 17.63 | 17.67 | 17.60 | 17.61 | -0.396% | 17,024 | -10.846% |
| 2026-01-15 | 17.66 | 17.70 | 17.58 | 17.68 | +0.455% | 20,279 | -11.199% |
| 2026-01-14 | 17.61 | 17.65 | 17.57 | 17.60 | +0.057% | 17,094 | -10.795% |
| 2026-01-13 | 17.60 | 17.61 | 17.49 | 17.59 | +0.114% | 22,514 | -10.745% |
| 2026-01-12 | 17.54 | 17.60 | 17.48 | 17.57 | +0.343% | 18,427 | -10.643% |
| 2026-01-09 | 17.53 | 17.55 | 17.42 | 17.51 | +0.229% | 6,666 | -10.337% |
| 2026-01-08 | 17.42 | 17.50 | 17.42 | 17.47 | +0.229% | 6,481 | -10.132% |
| 2026-01-07 | 17.51 | 17.58 | 17.43 | 17.43 | -0.400% | 11,343 | -9.925% |
| 2026-01-06 | 17.56 | 17.57 | 17.39 | 17.50 | -0.057% | 36,634 | -10.286% |
| 2026-01-05 | 17.58 | 17.60 | 17.48 | 17.51 | -0.171% | 18,516 | -10.337% |
| 2026-01-02 | 17.50 | 17.59 | 17.43 | 17.54 | +0.229% | 19,005 | -10.490% |
| 2025-12-31 | 17.52 | 17.60 | 17.49 | 17.50 | +0.229% | 50,426 | -10.286% |
| 2025-12-30 | 17.43 | 17.52 | 17.33 | 17.46 | +0.460% | 35,584 | -10.080% |
| 2025-12-29 | 17.36 | 17.41 | 17.36 | 17.38 | +0.115% | 31,867 | -9.666% |
| 2025-12-26 | 17.39 | 17.49 | 17.33 | 17.36 | +0.115% | 25,718 | -9.562% |
| 2025-12-24 | 17.45 | 17.45 | 17.31 | 17.34 | -0.687% | 11,393 | -9.458% |
| 2025-12-23 | 17.42 | 17.50 | 17.42 | 17.46 | -0.569% | 22,313 | -10.080% |
| 2025-12-22 | 17.55 | 17.63 | 17.50 | 17.56 | +0.286% | 39,809 | -10.592% |
| 2025-12-19 | 17.48 | 17.68 | 17.40 | 17.51 | +0.574% | 33,275 | -10.337% |
| 2025-12-18 | 17.27 | 17.47 | 17.25 | 17.41 | +0.869% | 18,420 | -9.822% |
| 2025-12-17 | 17.36 | 17.48 | 17.26 | 17.26 | -0.690% | 22,847 | -9.038% |
| 2025-12-16 | 17.35 | 17.45 | 17.31 | 17.38 | +0.231% | 28,857 | -9.666% |
| 2025-12-15 | 17.30 | 17.42 | 17.30 | 17.34 | +0.522% | 53,978 | -9.458% |
| 2025-12-12 | 17.31 | 17.36 | 17.23 | 17.25 | -0.347% | 37,076 | -8.986% |
| 2025-12-11 | 17.37 | 17.37 | 17.25 | 17.31 | -0.288% | 49,113 | -9.301% |
| 2025-12-10 | 17.28 | 17.40 | 17.27 | 17.36 | +0.173% | 14,317 | -9.562% |
| 2025-12-09 | 17.30 | 17.41 | 17.30 | 17.33 | -0.288% | 57,235 | -9.406% |
| 2025-12-08 | 17.41 | 17.41 | 17.31 | 17.38 | -0.344% | 11,512 | -9.666% |
| 2025-12-05 | 17.45 | 17.48 | 17.41 | 17.44 | -0.057% | 51,768 | -9.977% |
| 2025-12-04 | 17.46 | 17.50 | 17.40 | 17.45 | +0.115% | 14,459 | -10.029% |
| 2025-12-03 | 17.39 | 17.49 | 17.39 | 17.43 | +0.230% | 28,516 | -9.925% |
| 2025-12-02 | 17.49 | 17.56 | 17.31 | 17.39 | -0.229% | 17,745 | -9.718% |
| 2025-12-01 | 17.35 | 17.55 | 17.35 | 17.43 | +0.288% | 30,614 | -9.925% |
| 2025-11-28 | 17.39 | 17.45 | 17.35 | 17.38 | 0.000% | 20,010 | -9.666% |
| 2025-11-26 | 17.38 | 17.39 | 17.29 | 17.38 | +0.404% | 18,607 | -9.666% |
| 2025-11-25 | 17.23 | 17.31 | 17.15 | 17.31 | +0.815% | 28,300 | -9.301% |
| 2025-11-24 | 17.13 | 17.22 | 17.12 | 17.17 | -0.116% | 55,482 | -8.561% |
| 2025-11-21 | 17.10 | 17.22 | 17.05 | 17.19 | +0.468% | 12,239 | -8.668% |
| 2025-11-20 | 17.25 | 17.38 | 17.08 | 17.11 | -1.155% | 25,766 | -8.241% |
| 2025-11-19 | 17.39 | 17.39 | 17.31 | 17.31 | -0.403% | 19,199 | -9.301% |
| 2025-11-18 | 17.35 | 17.41 | 17.27 | 17.38 | +0.173% | 24,630 | -9.666% |
| 2025-11-17 | 17.44 | 17.56 | 17.33 | 17.35 | -0.857% | 33,646 | -9.510% |
| 2025-11-14 | 17.50 | 17.61 | 17.46 | 17.50 | -0.285% | 11,295 | -10.286% |
| 2025-11-13 | 17.63 | 17.63 | 17.50 | 17.55 | -0.227% | 8,119 | -10.541% |
| 2025-11-12 | 17.63 | 17.65 | 17.58 | 17.59 | -0.453% | 15,680 | -10.745% |
| 2025-11-11 | 17.71 | 17.72 | 17.62 | 17.67 | +0.028% | 6,140 | -11.149% |
| 2025-11-10 | 17.59 | 17.66 | 17.54 | 17.66 | +0.541% | 21,624 | -11.124% |
| 2025-11-07 | 17.58 | 17.60 | 17.52 | 17.57 | +0.171% | 13,717 | -10.643% |
| 2025-11-06 | 17.58 | 17.67 | 17.54 | 17.54 | -0.398% | 19,201 | -10.490% |
| 2025-11-05 | 17.60 | 17.64 | 17.52 | 17.61 | +0.285% | 14,272 | -10.846% |
| 2025-11-04 | 17.53 | 17.63 | 17.52 | 17.56 | -0.397% | 17,811 | -10.592% |
| 2025-11-03 | 17.76 | 17.76 | 17.60 | 17.63 | -0.395% | 16,741 | -10.947% |
| 2025-10-31 | 17.67 | 17.74 | 17.62 | 17.70 | +0.568% | 8,991 | -11.299% |
| 2025-10-30 | 17.61 | 17.69 | 17.56 | 17.60 | +0.057% | 45,400 | -10.795% |
| 2025-10-29 | 17.50 | 17.70 | 17.50 | 17.59 | +0.285% | 25,951 | -10.745% |
| 2025-10-28 | 17.46 | 17.61 | 17.46 | 17.54 | +0.171% | 17,611 | -10.490% |
| 2025-10-27 | 17.51 | 17.68 | 17.47 | 17.51 | +0.057% | 40,538 | -10.337% |
| 2025-10-24 | 17.50 | 17.71 | 17.48 | 17.50 | -0.342% | 23,332 | -10.286% |
| 2025-10-23 | 17.54 | 17.62 | 17.54 | 17.56 | -0.171% | 10,469 | -10.592% |
| 2025-10-22 | 17.74 | 17.75 | 17.53 | 17.59 | -0.509% | 45,657 | -10.745% |
| 2025-10-21 | 17.74 | 17.79 | 17.67 | 17.68 | -0.450% | 33,459 | -11.199% |
| 2025-10-20 | 17.71 | 17.86 | 17.70 | 17.76 | +0.339% | 24,996 | -11.599% |
| 2025-10-17 | 17.71 | 17.76 | 17.64 | 17.70 | -0.056% | 11,283 | -11.299% |
| 2025-10-16 | 17.79 | 17.87 | 17.67 | 17.71 | -0.561% | 13,715 | -11.350% |
| 2025-10-15 | 17.80 | 17.90 | 17.80 | 17.81 | +0.169% | 20,650 | -11.847% |
| 2025-10-14 | 17.89 | 17.89 | 17.67 | 17.78 | -0.280% | 39,577 | -11.699% |
| 2025-10-13 | 17.81 | 17.87 | 17.75 | 17.83 | +0.507% | 39,919 | -11.946% |
| 2025-10-10 | 17.89 | 17.90 | 17.72 | 17.74 | -0.672% | 74,282 | -11.499% |
| 2025-10-09 | 17.89 | 17.89 | 17.81 | 17.86 | +0.281% | 34,347 | -12.094% |
| 2025-10-08 | 17.85 | 17.87 | 17.78 | 17.81 | -0.168% | 7,223 | -11.847% |
| 2025-10-07 | 17.81 | 17.89 | 17.76 | 17.84 | -0.028% | 25,516 | -11.996% |
| 2025-10-06 | 17.85 | 17.90 | 17.81 | 17.84 | -0.084% | 6,334 | -12.020% |
| 2025-10-03 | 17.90 | 17.90 | 17.84 | 17.86 | +0.224% | 8,873 | -12.094% |
| 2025-10-02 | 17.90 | 17.90 | 17.80 | 17.82 | -0.084% | 13,752 | -11.897% |
| 2025-10-01 | 17.82 | 17.85 | 17.80 | 17.84 | +0.084% | 23,840 | -11.971% |
| 2025-09-30 | 17.90 | 17.93 | 17.80 | 17.82 | -0.280% | 26,962 | -11.897% |
| 2025-09-29 | 17.80 | 17.87 | 17.77 | 17.87 | +0.676% | 22,593 | -12.143% |
| 2025-09-26 | 17.78 | 17.80 | 17.75 | 17.75 | -0.113% | 20,908 | -11.549% |
| 2025-09-25 | 17.77 | 17.77 | 17.73 | 17.77 | -0.056% | 29,759 | -11.649% |
| 2025-09-24 | 17.78 | 17.84 | 17.72 | 17.78 | -0.392% | 89,671 | -11.699% |
| 2025-09-23 | 17.73 | 17.93 | 17.73 | 17.85 | -0.279% | 18,570 | -12.045% |
| 2025-09-22 | 17.86 | 17.93 | 17.86 | 17.90 | -0.056% | 6,854 | -12.291% |
| 2025-09-19 | 17.86 | 17.92 | 17.85 | 17.91 | +0.168% | 7,068 | -12.339% |
| 2025-09-18 | 17.92 | 17.92 | 17.75 | 17.88 | -0.045% | 24,341 | -12.192% |
| 2025-09-17 | 17.79 | 17.92 | 17.72 | 17.89 | +0.494% | 41,231 | -12.232% |
| 2025-09-16 | 17.75 | 17.80 | 17.65 | 17.80 | +0.964% | 41,825 | -11.798% |
| 2025-09-15 | 17.51 | 17.68 | 17.51 | 17.63 | +0.743% | 33,428 | -10.947% |
| 2025-09-12 | 17.55 | 17.55 | 17.42 | 17.50 | -0.171% | 9,352 | -10.286% |
| 2025-09-11 | 17.48 | 17.54 | 17.45 | 17.53 | +0.574% | 10,958 | -10.439% |
| 2025-09-10 | 17.41 | 17.47 | 17.41 | 17.43 | -0.115% | 14,640 | -9.925% |
| 2025-09-09 | 17.40 | 17.47 | 17.40 | 17.45 | 0.000% | 16,776 | -10.029% |
| 2025-09-08 | 17.40 | 17.46 | 17.40 | 17.45 | +0.287% | 28,532 | -10.029% |
| 2025-09-05 | 17.35 | 17.41 | 17.35 | 17.40 | +0.462% | 22,322 | -9.770% |
| 2025-09-04 | 17.21 | 17.32 | 17.21 | 17.32 | +0.435% | 10,217 | -9.353% |
| 2025-09-03 | 17.15 | 17.26 | 17.15 | 17.25 | +0.320% | 22,413 | -8.959% |
| 2025-09-02 | 17.17 | 17.22 | 17.17 | 17.19 | -0.058% | 19,055 | -8.668% |
| 2025-08-29 | 17.20 | 17.25 | 17.19 | 17.20 | 0.000% | 24,261 | -8.721% |
| 2025-08-28 | 17.18 | 17.24 | 17.18 | 17.20 | -0.058% | 30,875 | -8.721% |
| 2025-08-27 | 17.11 | 17.24 | 17.11 | 17.21 | +0.058% | 32,334 | -8.774% |
| 2025-08-26 | 17.21 | 17.24 | 17.16 | 17.20 | -0.290% | 55,342 | -8.721% |
| 2025-08-25 | 17.29 | 17.29 | 17.20 | 17.25 | +0.116% | 22,734 | -8.986% |
| 2025-08-22 | 17.16 | 17.25 | 17.14 | 17.23 | +0.174% | 18,213 | -8.880% |
| 2025-08-21 | 17.23 | 17.23 | 17.14 | 17.20 | -0.058% | 29,986 | -8.721% |
| 2025-08-20 | 17.25 | 17.25 | 17.15 | 17.21 | 0.000% | 68,348 | -8.774% |
| 2025-08-19 | 17.15 | 17.25 | 17.15 | 17.21 | +0.233% | 18,664 | -8.774% |
| 2025-08-18 | 17.13 | 17.20 | 17.13 | 17.17 | -0.029% | 31,800 | -8.561% |
| 2025-08-15 | 17.18 | 17.25 | 17.15 | 17.18 | +0.087% | 41,873 | -8.588% |
| 2025-08-14 | 17.14 | 17.22 | 17.14 | 17.16 | +0.117% | 57,168 | -8.508% |
| 2025-08-13 | 17.15 | 17.20 | 17.10 | 17.14 | 0.000% | 33,274 | -8.401% |
| 2025-08-12 | 17.07 | 17.15 | 17.07 | 17.14 | +0.293% | 69,442 | -8.401% |
| 2025-08-11 | 17.13 | 17.18 | 17.09 | 17.09 | -0.524% | 42,068 | -8.133% |
| 2025-08-08 | 17.14 | 17.19 | 17.10 | 17.18 | +0.409% | 35,954 | -8.615% |
| 2025-08-07 | 17.16 | 17.18 | 17.09 | 17.11 | -0.117% | 27,088 | -8.241% |
| 2025-08-06 | 17.13 | 17.18 | 17.05 | 17.13 | +0.175% | 16,770 | -8.348% |
| 2025-08-05 | 17.11 | 17.14 | 17.07 | 17.10 | -0.117% | 27,153 | -8.187% |
| 2025-08-04 | 17.13 | 17.14 | 16.98 | 17.12 | +0.176% | 30,792 | -8.294% |
| 2025-08-01 | 17.15 | 17.15 | 17.07 | 17.09 | -0.058% | 4,445 | -8.133% |
| 2025-07-31 | 17.08 | 17.15 | 17.05 | 17.10 | +0.411% | 27,800 | -8.187% |
| 2025-07-30 | 16.97 | 17.07 | 16.97 | 17.03 | +0.235% | 15,344 | -7.810% |
| 2025-07-29 | 16.96 | 17.03 | 16.96 | 16.99 | +0.059% | 22,592 | -7.593% |
| 2025-07-28 | 17.00 | 17.05 | 16.90 | 16.98 | +0.118% | 13,255 | -7.538% |
| 2025-07-25 | 16.89 | 16.99 | 16.89 | 16.96 | +0.118% | 24,197 | -7.429% |
| 2025-07-24 | 16.83 | 16.99 | 16.83 | 16.94 | -0.353% | 23,112 | -7.320% |
| 2025-07-23 | 17.14 | 17.14 | 16.95 | 17.00 | -0.527% | 60,720 | -7.647% |
| 2025-07-22 | 17.12 | 17.12 | 17.00 | 17.09 | +0.117% | 35,102 | -8.133% |
| 2025-07-21 | 17.16 | 17.16 | 17.04 | 17.07 | -0.152% | 32,612 | -8.026% |
| 2025-07-18 | 17.19 | 17.19 | 17.08 | 17.10 | -0.228% | 31,799 | -8.166% |
| 2025-07-17 | 17.15 | 17.20 | 17.12 | 17.14 | +0.088% | 13,984 | -8.375% |
| 2025-07-16 | 17.10 | 17.16 | 17.10 | 17.12 | -0.058% | 27,182 | -8.294% |
| 2025-07-15 | 17.18 | 17.18 | 17.11 | 17.13 | 0.000% | 22,345 | -8.348% |
| 2025-07-14 | 17.18 | 17.18 | 17.10 | 17.13 | -0.058% | 11,733 | -8.348% |
| 2025-07-11 | 17.02 | 17.17 | 17.02 | 17.14 | +0.469% | 28,051 | -8.401% |
| 2025-07-10 | 17.03 | 17.15 | 17.03 | 17.06 | -0.059% | 10,883 | -7.972% |
| 2025-07-09 | 17.02 | 17.13 | 17.02 | 17.07 | +0.135% | 13,184 | -8.026% |
| 2025-07-08 | 17.02 | 17.10 | 17.02 | 17.05 | +0.218% | 20,084 | -7.902% |
| 2025-07-07 | 17.02 | 17.09 | 17.00 | 17.01 | -0.468% | 26,655 | -7.701% |
| 2025-07-03 | 17.00 | 17.12 | 17.00 | 17.09 | +0.352% | 26,962 | -8.133% |
| 2025-07-02 | 16.89 | 17.09 | 16.86 | 17.03 | +0.591% | 61,607 | -7.810% |
| 2025-07-01 | 17.00 | 17.01 | 16.91 | 16.93 | -0.412% | 41,802 | -7.265% |
| 2025-06-30 | 16.99 | 17.00 | 16.95 | 17.00 | +0.295% | 22,605 | -7.647% |
| 2025-06-27 | 16.82 | 16.98 | 16.82 | 16.95 | +0.444% | 19,116 | -7.375% |
| 2025-06-26 | 16.80 | 16.90 | 16.80 | 16.88 | +0.089% | 20,125 | -6.963% |
| 2025-06-25 | 16.82 | 16.88 | 16.81 | 16.86 | +0.297% | 20,528 | -6.880% |
| 2025-06-24 | 16.71 | 16.90 | 16.71 | 16.81 | +0.298% | 16,244 | -6.603% |
| 2025-06-23 | 16.72 | 16.78 | 16.72 | 16.76 | -0.237% | 10,661 | -6.325% |
| 2025-06-20 | 16.76 | 16.85 | 16.76 | 16.80 | +0.060% | 14,147 | -6.548% |
| 2025-06-18 | 16.76 | 16.85 | 16.76 | 16.79 | -0.178% | 16,882 | -6.492% |
| 2025-06-17 | 16.75 | 16.94 | 16.75 | 16.82 | -0.059% | 13,909 | -6.659% |
| 2025-06-16 | 16.79 | 16.86 | 16.77 | 16.83 | +0.478% | 25,690 | -6.714% |
| 2025-06-13 | 16.81 | 16.92 | 16.71 | 16.75 | -1.063% | 25,713 | -6.269% |
| 2025-06-12 | 16.80 | 16.94 | 16.80 | 16.93 | +0.714% | 19,216 | -7.265% |
| 2025-06-11 | 16.84 | 16.90 | 16.80 | 16.81 | -0.059% | 36,095 | -6.603% |
| 2025-06-10 | 16.80 | 16.84 | 16.80 | 16.82 | +0.119% | 6,452 | -6.659% |
| 2025-06-09 | 16.84 | 16.93 | 16.76 | 16.80 | +0.239% | 11,700 | -6.548% |
| 2025-06-06 | 16.73 | 16.85 | 16.71 | 16.76 | +0.060% | 22,256 | -6.325% |
| 2025-06-05 | 16.70 | 16.79 | 16.66 | 16.75 | +0.233% | 12,358 | -6.269% |
| 2025-06-04 | 16.67 | 16.79 | 16.63 | 16.71 | +0.306% | 11,511 | -6.050% |
| 2025-06-03 | 16.74 | 16.77 | 16.64 | 16.66 | +0.241% | 17,450 | -5.762% |
| 2025-06-02 | 16.70 | 16.91 | 16.58 | 16.62 | -0.060% | 18,602 | -5.535% |
| 2025-05-30 | 16.60 | 16.71 | 16.57 | 16.63 | +0.483% | 33,051 | -5.592% |
| 2025-05-29 | 16.57 | 16.60 | 16.51 | 16.55 | +0.608% | 32,826 | -5.136% |
| 2025-05-28 | 16.46 | 16.60 | 16.44 | 16.45 | -0.424% | 25,227 | -4.559% |
| 2025-05-27 | 16.58 | 16.58 | 16.40 | 16.52 | +0.670% | 14,177 | -4.964% |
| 2025-05-23 | 16.49 | 16.52 | 16.35 | 16.41 | -0.846% | 30,607 | -4.327% |
| 2025-05-22 | 16.63 | 16.63 | 16.49 | 16.55 | -0.060% | 13,657 | -5.136% |
| 2025-05-21 | 16.72 | 16.81 | 16.37 | 16.56 | -1.016% | 20,603 | -5.193% |
| 2025-05-20 | 16.78 | 16.81 | 16.72 | 16.73 | +0.180% | 27,461 | -6.157% |
| 2025-05-19 | 16.70 | 16.74 | 16.58 | 16.70 | -0.299% | 11,995 | -5.988% |
| 2025-05-16 | 16.88 | 16.88 | 16.65 | 16.75 | +0.239% | 13,181 | -6.269% |
| 2025-05-15 | 16.67 | 16.74 | 16.56 | 16.71 | +0.723% | 16,906 | -6.044% |
| 2025-05-14 | 16.78 | 16.78 | 16.55 | 16.59 | -0.485% | 9,694 | -5.365% |
| 2025-05-13 | 16.54 | 16.68 | 16.49 | 16.67 | +0.487% | 23,093 | -5.823% |
| 2025-05-12 | 16.61 | 16.68 | 16.45 | 16.59 | +0.667% | 22,177 | -5.365% |
| 2025-05-09 | 16.50 | 16.52 | 16.41 | 16.48 | +0.243% | 10,599 | -4.733% |
| 2025-05-08 | 16.38 | 16.44 | 16.25 | 16.44 | +0.428% | 15,388 | -4.501% |
| 2025-05-07 | 16.44 | 16.44 | 15.92 | 16.37 | +0.184% | 33,306 | -4.093% |
| 2025-05-06 | 16.37 | 16.44 | 16.29 | 16.34 | -0.427% | 22,104 | -3.917% |
| 2025-05-05 | 16.40 | 16.46 | 16.34 | 16.41 | -0.122% | 26,959 | -4.327% |
| 2025-05-02 | 16.30 | 16.53 | 16.30 | 16.43 | +0.612% | 32,555 | -4.443% |
| 2025-05-01 | 16.27 | 16.36 | 16.23 | 16.33 | +0.678% | 30,550 | -3.858% |
| 2025-04-30 | 16.28 | 16.30 | 16.13 | 16.22 | -0.491% | 17,659 | -3.206% |
| 2025-04-29 | 16.26 | 16.34 | 16.22 | 16.30 | +0.246% | 19,723 | -3.681% |
| 2025-04-28 | 16.37 | 16.38 | 16.17 | 16.26 | +0.247% | 19,280 | -3.444% |
| 2025-04-25 | 16.37 | 16.37 | 16.11 | 16.22 | 0.000% | 11,695 | -3.206% |
| 2025-04-24 | 16.14 | 16.29 | 16.12 | 16.22 | +1.203% | 9,053 | -3.206% |
| 2025-04-23 | 16.38 | 16.38 | 16.03 | 16.03 | +0.671% | 13,229 | -2.042% |
| 2025-04-22 | 15.85 | 16.17 | 15.85 | 15.92 | +0.761% | 22,185 | -1.384% |
| 2025-04-21 | 16.05 | 16.05 | 15.79 | 15.80 | -1.741% | 6,223 | -0.633% |
| 2025-04-17 | 16.03 | 16.14 | 15.94 | 16.08 | +0.752% | 21,839 | -2.363% |
| 2025-04-16 | 15.97 | 16.07 | 15.88 | 15.96 | -0.063% | 43,092 | -1.629% |
| 2025-04-15 | 15.65 | 16.02 | 15.65 | 15.97 | +1.526% | 18,828 | -1.691% |
| 2025-04-14 | 15.76 | 15.86 | 15.71 | 15.73 | 0.000% | 21,735 | -0.191% |