Dark

FPF
FIRST TRUST INTERMEDIATE DURATION PREFERRED & INCOME FUND
stock NYSE Closed Ended Fund

At Close

Aug 10, 2026 3:44:56 PM EDT

17.73USD+0.311%(+0.06)96,907

17.09Bid 18.54Ask 1.45Spread

Pre-market

Aug 6, 2026 8:43:30 AM EDT

17.64USD+0.490%(+0.09)0

After-hours

Aug 10, 2026 4:38:30 PM EDT

17.81USD+0.480%(+0.08)161

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	17.7000	17.760000	17.7000	17.7300	+0.340%	96,907	0.000%
2026-08-07	17.6000	17.710000	17.6000	17.6700	+0.684%	82,668	+0.340%
2026-08-06	17.5800	17.659800	17.5271	17.5500	-0.284%	90,167	+1.026%
2026-08-05	17.5500	17.660000	17.5100	17.6000	+0.057%	163,401	+0.739%
2026-08-04	17.6200	17.679600	17.5700	17.5900	-0.170%	79,228	+0.796%
2026-08-03	17.5100	17.729200	17.5100	17.6200	-0.057%	103,041	+0.624%
2026-07-31	17.5900	17.756500	17.5900	17.6300	+0.170%	96,657	+0.567%
2026-07-30	17.6200	17.650000	17.5000	17.6000	+0.399%	115,746	+0.739%
2026-07-29	17.6300	17.680000	17.5160	17.5300	-0.848%	68,210	+1.141%
2026-07-28	17.6500	17.710000	17.6301	17.6800	+0.057%	80,295	+0.283%
2026-07-27	17.7600	17.790000	17.6200	17.6700	-0.338%	99,307	+0.340%
2026-07-24	17.7500	17.927900	17.6600	17.7300	-0.393%	116,917	0.000%
2026-07-23	17.9500	18.000000	17.7200	17.8000	-0.670%	130,365	-0.393%
2026-07-22	18.0800	18.130000	17.8600	17.9200	-1.322%	91,819	-1.060%
2026-07-21	18.0600	18.220000	18.0600	18.1600	+0.554%	103,716	-2.368%
2026-07-20	17.9900	18.085000	17.9700	18.0600	+0.389%	85,528	-1.827%
2026-07-17	18.0900	18.120000	17.9700	17.9900	-0.663%	69,693	-1.445%
2026-07-16	18.1200	18.170000	18.0600	18.1100	-0.055%	76,125	-2.098%
2026-07-15	18.2000	18.200000	18.0650	18.1200	-0.055%	97,432	-2.152%
2026-07-14	18.0400	18.130000	18.0101	18.1300	+0.666%	105,249	-2.206%
2026-07-13	17.9900	18.059500	17.9900	18.0100	0.000%	58,662	-1.555%
2026-07-10	17.9800	18.075200	17.9800	18.0100	+0.056%	61,515	-1.555%
2026-07-09	17.9800	18.090000	17.9600	18.0000	+0.111%	75,832	-1.500%
2026-07-08	18.0700	18.140000	17.9500	17.9800	-0.553%	131,292	-1.390%
2026-07-07	18.1300	18.145000	18.0100	18.0800	-0.276%	120,114	-1.936%
2026-07-06	18.1200	18.145400	18.0600	18.1300	+0.555%	63,622	-2.206%
2026-07-02	18.0300	18.120000	18.0001	18.0300	-0.055%	73,941	-1.664%
2026-07-01	18.0600	18.170000	18.0000	18.0400	-0.715%	86,734	-1.718%
2026-06-30	18.0700	18.170000	17.9600	18.1700	+0.665%	131,242	-2.422%
2026-06-29	18.0300	18.140000	17.9700	18.0500	0.000%	128,228	-1.773%
2026-06-26	17.9500	18.099900	17.9500	18.0500	+0.222%	91,429	-1.773%
2026-06-25	17.9200	18.060000	17.9200	18.0100	+0.783%	78,773	-1.555%
2026-06-24	17.9300	18.060000	17.8300	17.8700	-0.168%	93,099	-0.783%
2026-06-23	17.8800	18.030000	17.8200	17.9000	0.000%	94,188	-0.950%
2026-06-22	17.9700	18.009900	17.8500	17.9000	-0.390%	84,300	-0.950%
2026-06-18	18.0000	18.090000	17.9000	17.9700	+0.223%	99,010	-1.336%
2026-06-17	18.0400	18.050000	17.8600	17.9300	-0.111%	72,516	-1.115%
2026-06-16	17.9200	18.090000	17.8600	17.9500	+0.112%	127,532	-1.226%
2026-06-15	18.0900	18.180000	17.8600	17.9300	+0.056%	147,597	-1.115%
2026-06-12	17.8900	17.960000	17.8400	17.9200	+0.448%	90,335	-1.060%
2026-06-11	17.8700	17.960000	17.7500	17.8400	+0.281%	101,339	-0.617%
2026-06-10	17.6500	17.930000	17.6500	17.7900	+0.113%	56,366	-0.337%
2026-06-09	17.9500	17.969900	17.7105	17.7700	-0.504%	92,159	-0.225%
2026-06-08	17.9600	17.970000	17.8100	17.8600	+0.112%	85,489	-0.728%
2026-06-05	17.8800	18.026400	17.7900	17.8400	-0.502%	76,657	-0.617%
2026-06-04	17.9500	18.030000	17.8321	17.9300	+0.112%	100,406	-1.115%
2026-06-03	18.0900	18.090000	17.7900	17.9100	-0.555%	75,529	-1.005%
2026-06-02	17.9400	18.140000	17.5400	18.0100	-0.166%	92,814	-1.555%
2026-06-01	18.1900	18.290000	17.9100	18.0400	-1.475%	179,956	-1.718%
2026-05-29	18.3200	18.320000	18.1701	18.3100	+0.549%	105,361	-3.168%
2026-05-28	18.1100	18.318300	18.1001	18.2100	+0.220%	97,043	-2.636%
2026-05-27	18.1500	18.330000	18.1000	18.1700	+0.442%	83,042	-2.422%
2026-05-26	18.0700	18.150000	18.0400	18.0900	+0.444%	68,561	-1.990%
2026-05-22	17.9500	18.070000	17.9100	18.0100	+0.502%	92,406	-1.555%
2026-05-21	17.9000	18.070000	17.8700	17.9200	+0.056%	76,753	-1.060%
2026-05-20	17.8100	17.990000	17.5400	17.9100	+0.561%	79,426	-1.005%
2026-05-19	17.8300	17.937900	17.7501	17.8100	-0.503%	104,751	-0.449%
2026-05-18	18.1300	18.187300	17.8400	17.9000	-1.050%	156,383	-0.950%
2026-05-15	18.3500	18.390000	18.0301	18.0900	-1.685%	154,547	-1.990%
2026-05-14	18.3400	18.460000	18.2901	18.4000	+0.272%	91,216	-3.641%
2026-05-13	18.3300	18.440000	18.3200	18.3500	-0.218%	65,532	-3.379%
2026-05-12	18.4400	18.460000	18.3150	18.3900	-0.163%	95,006	-3.589%
2026-05-11	18.4600	18.460000	18.3300	18.4200	+0.163%	85,800	-3.746%
2026-05-08	18.4500	18.520000	18.3600	18.3900	-0.271%	47,137	-3.589%
2026-05-07	18.2900	18.470000	18.2900	18.4400	+0.655%	92,777	-3.850%
2026-05-06	18.3400	18.380000	18.2200	18.3200	+0.329%	93,598	-3.221%
2026-05-05	18.2900	18.422600	18.2500	18.2600	-0.164%	78,871	-2.903%
2026-05-04	18.4900	18.490000	18.2410	18.2900	-0.975%	86,753	-3.062%
2026-05-01	18.3200	18.520000	18.3200	18.4700	+0.271%	99,777	-4.006%
2026-04-30	18.2600	18.470000	18.2500	18.4200	+0.766%	106,803	-3.746%
2026-04-29	18.1700	18.290000	18.1550	18.2800	0.000%	91,480	-3.009%
2026-04-28	18.3700	18.460000	18.1500	18.2800	-0.760%	118,764	-3.009%
2026-04-27	18.3500	18.534300	18.3500	18.4200	-0.108%	71,791	-3.746%
2026-04-24	18.3300	18.520000	18.2950	18.4400	+0.381%	56,223	-3.850%
2026-04-23	18.4000	18.537800	18.3200	18.3700	-0.541%	80,234	-3.484%
2026-04-22	18.5500	18.640000	18.3901	18.4700	-0.431%	104,778	-4.006%
2026-04-21	18.5400	18.650000	18.4902	18.5500	-0.215%	62,116	-4.420%
2026-04-20	18.6200	18.665300	18.5000	18.5900	+0.324%	54,060	-4.626%
2026-04-17	18.4900	18.610000	18.4501	18.5300	+0.325%	93,861	-4.317%
2026-04-16	18.4000	18.510000	18.3700	18.4700	+0.217%	65,507	-4.006%
2026-04-15	18.4800	18.590000	18.3226	18.4300	+0.272%	158,723	-3.798%
2026-04-14	18.1400	18.380000	18.1050	18.3800	+1.156%	132,228	-3.536%
2026-04-13	18.0500	18.200000	18.0000	18.1700	+0.221%	67,123	-2.422%
2026-04-10	18.1200	18.190000	18.0150	18.1300	+0.055%	65,483	-2.206%
2026-04-09	18.0400	18.190000	17.8400	18.1200	+0.388%	92,714	-2.152%
2026-04-08	18.0600	18.239900	17.9756	18.0500	+1.348%	89,438	-1.773%
2026-04-07	17.8000	17.890000	17.6300	17.8100	-0.056%	97,665	-0.449%
2026-04-06	17.7400	17.899900	17.7400	17.8200	+0.451%	91,178	-0.505%
2026-04-02	17.5600	17.810000	17.5600	17.7400	+0.624%	87,078	-0.056%
2026-04-01	17.6200	17.760546	17.5900	17.6300	0.000%	111,725	+0.567%
2026-03-31	17.2800	17.870000	17.2400	17.6300	+2.381%	299,910	+0.567%
2026-03-30	17.4500	17.660000	17.2100	17.2200	-0.635%	147,495	+2.962%
2026-03-27	17.8100	17.810000	17.2900	17.3300	-2.695%	166,199	+2.308%
2026-03-26	17.9000	18.080000	17.7401	17.8100	-0.669%	138,103	-0.449%
2026-03-25	17.7400	18.070000	17.6500	17.9300	+1.242%	194,075	-1.115%
2026-03-24	17.6700	17.820000	17.6000	17.7100	+0.283%	168,106	+0.113%
2026-03-23	17.8000	18.000000	17.6400	17.6600	-0.339%	167,266	+0.396%
2026-03-20	18.1300	18.180000	17.7000	17.7200	-2.261%	205,395	+0.056%
2026-03-19	18.1700	18.300000	18.1200	18.1300	-0.821%	95,205	-2.206%
2026-03-18	18.4000	18.469900	18.2500	18.2800	-0.652%	124,301	-3.009%
2026-03-17	18.3100	18.530000	18.2898	18.4000	+0.492%	117,878	-3.641%
2026-03-16	18.2600	18.539900	18.2200	18.3100	+0.882%	123,833	-3.168%
2026-03-13	18.1700	18.325000	18.1100	18.1500	0.000%	98,467	-2.314%
2026-03-12	18.2700	18.280000	18.1400	18.1500	-0.765%	109,270	-2.314%
2026-03-11	18.3000	18.499900	18.2500	18.2900	-0.218%	78,094	-3.062%
2026-03-10	18.2800	18.430000	18.2000	18.3300	+0.493%	146,154	-3.273%
2026-03-09	18.4200	18.420000	18.1600	18.2400	-1.192%	110,607	-2.796%
2026-03-06	18.5900	18.590000	18.4400	18.4600	-1.019%	83,760	-3.954%
2026-03-05	18.8300	18.910000	18.6300	18.6500	-0.798%	72,727	-4.933%
2026-03-04	18.8500	18.900000	18.6701	18.8000	+0.267%	173,117	-5.691%
2026-03-03	18.7600	18.845000	18.6300	18.7500	-0.689%	126,831	-5.440%
2026-03-02	18.8700	19.049900	18.8500	18.8800	-1.307%	136,754	-6.091%
2026-02-27	19.3000	19.300000	19.0800	19.1300	-0.881%	213,729	-7.318%
2026-02-26	19.1800	19.320000	19.1602	19.3000	+0.469%	110,151	-8.135%
2026-02-25	19.2800	19.360000	19.2000	19.2100	+0.052%	116,317	-7.704%
2026-02-24	19.1400	19.250000	19.0300	19.2000	+0.313%	79,213	-7.656%
2026-02-23	19.3400	19.340000	19.1400	19.1400	-0.675%	198,429	-7.367%
2026-02-20	19.3000	19.350000	19.2500	19.2700	-0.104%	68,982	-7.992%
2026-02-19	19.3500	19.350000	19.2100	19.2900	0.000%	122,548	-8.087%
2026-02-18	19.2300	19.360000	19.1714	19.2900	+0.836%	182,127	-8.087%
2026-02-17	19.0600	19.180000	18.9000	19.1300	+0.420%	162,478	-7.318%
2026-02-13	18.9000	19.050000	18.8708	19.0500	+0.687%	110,994	-6.929%
2026-02-12	18.9400	18.970000	18.8900	18.9200	-0.264%	79,869	-6.290%
2026-02-11	18.9000	18.992900	18.8900	18.9700	+0.424%	89,048	-6.537%
2026-02-10	18.8600	18.910000	18.8325	18.8900	+0.319%	93,269	-6.141%
2026-02-09	18.8700	18.870000	18.7850	18.8300	-0.212%	97,711	-5.842%
2026-02-06	18.7900	18.880000	18.7900	18.8700	+0.586%	61,149	-6.041%
2026-02-05	18.8400	18.867200	18.7500	18.7600	-0.319%	107,962	-5.490%
2026-02-04	18.7800	18.879900	18.7600	18.8200	0.000%	132,317	-5.792%
2026-02-03	18.8500	18.949900	18.7500	18.8200	-0.581%	106,160	-5.792%
2026-02-02	18.7800	18.950000	18.7138	18.9300	0.000%	102,014	-6.339%
2026-01-30	18.8300	18.930000	18.8200	18.9300	+0.265%	111,696	-6.339%
2026-01-29	18.8400	18.927400	18.8100	18.8800	-0.053%	94,566	-6.091%
2026-01-28	18.8300	18.960000	18.8000	18.8900	+0.106%	94,970	-6.141%
2026-01-27	18.9000	18.984300	18.8200	18.8700	-0.264%	105,786	-6.041%
2026-01-26	19.0400	19.050000	18.9000	18.9200	-0.526%	123,492	-6.290%
2026-01-23	18.9900	19.050000	18.9008	19.0200	+0.475%	102,467	-6.782%
2026-01-22	18.9500	19.010000	18.9000	18.9300	+0.053%	100,778	-6.339%
2026-01-21	18.8000	18.949900	18.8000	18.9200	+0.799%	73,907	-6.290%
2026-01-20	18.7500	18.825000	18.7400	18.7700	-0.266%	94,934	-5.541%
2026-01-16	18.8600	19.000000	18.8000	18.8200	-0.318%	197,415	-5.792%
2026-01-15	18.9300	18.940000	18.8200	18.8800	+0.212%	153,596	-6.091%
2026-01-14	18.8000	18.870000	18.7116	18.8400	+0.534%	143,024	-5.892%
2026-01-13	18.6600	18.830000	18.6600	18.7400	0.000%	161,694	-5.390%
2026-01-12	18.6700	18.809900	18.6700	18.7400	+0.375%	128,823	-5.390%
2026-01-09	18.6100	18.759900	18.5700	18.6700	+0.161%	74,744	-5.035%
2026-01-08	18.6100	18.698500	18.5000	18.6400	-0.161%	85,171	-4.882%
2026-01-07	18.7500	18.789900	18.6500	18.6700	-0.107%	97,735	-5.035%
2026-01-06	18.6500	18.729900	18.6001	18.6900	+0.054%	160,954	-5.136%
2026-01-05	18.6500	18.749900	18.6500	18.6800	+0.161%	76,938	-5.086%
2026-01-02	18.6400	18.670000	18.5700	18.6500	+0.054%	82,568	-4.933%
2025-12-31	18.6300	18.720000	18.6001	18.6400	-0.693%	328,665	-4.882%
2025-12-30	18.7500	18.840000	18.6792	18.7700	-0.053%	224,049	-5.541%
2025-12-29	18.7900	18.820000	18.7200	18.7800	+0.160%	221,238	-5.591%
2025-12-26	18.7000	18.780000	18.6081	18.7500	+0.160%	113,519	-5.440%
2025-12-24	18.6500	18.739900	18.5942	18.7200	+0.429%	75,476	-5.288%
2025-12-23	18.5300	18.700000	18.5284	18.6400	+0.215%	222,679	-4.882%
2025-12-22	18.5800	18.630000	18.5500	18.6000	+0.054%	157,437	-4.677%
2025-12-19	18.5500	18.610000	18.5000	18.5900	+0.162%	204,679	-4.626%
2025-12-18	18.4700	18.570000	18.4501	18.5600	+0.487%	198,021	-4.472%
2025-12-17	18.4500	18.569900	18.4000	18.4700	-0.162%	244,522	-4.006%
2025-12-16	18.4300	18.560000	18.4100	18.5000	0.000%	259,338	-4.162%
2025-12-15	18.6100	18.628900	18.4800	18.5000	-0.108%	175,145	-4.162%
2025-12-12	18.4600	18.540000	18.4500	18.5200	+0.108%	153,347	-4.266%
2025-12-11	18.5000	18.570000	18.4614	18.5000	0.000%	221,306	-4.162%
2025-12-10	18.4700	18.540000	18.4610	18.5000	+0.162%	179,129	-4.162%
2025-12-09	18.4900	18.580000	18.4600	18.4700	-0.108%	139,153	-4.006%
2025-12-08	18.5800	18.590000	18.4600	18.4900	-0.270%	148,486	-4.110%
2025-12-05	18.4100	18.560000	18.4100	18.5400	+0.216%	167,373	-4.369%
2025-12-04	18.5000	18.640000	18.5000	18.5000	-0.108%	222,720	-4.162%
2025-12-03	18.4300	18.540000	18.4100	18.5200	+0.488%	172,372	-4.266%
2025-12-02	18.3800	18.470000	18.3405	18.4300	0.000%	227,242	-3.798%
2025-12-01	18.6000	18.640000	18.4300	18.4300	-1.602%	212,019	-3.798%
2025-11-28	18.7200	18.780000	18.6750	18.7300	+0.107%	44,216	-5.339%
2025-11-26	18.6100	18.740000	18.6100	18.7100	+0.591%	101,184	-5.238%
2025-11-25	18.5200	18.670000	18.5101	18.6000	+0.324%	175,145	-4.677%
2025-11-24	18.4900	18.630000	18.4100	18.5400	+0.651%	99,605	-4.369%
2025-11-21	18.4100	18.639900	18.3000	18.4200	-0.054%	166,053	-3.746%
2025-11-20	18.7400	18.740000	18.4300	18.4300	-0.967%	156,871	-3.798%
2025-11-19	18.6500	18.750000	18.5200	18.6100	-0.375%	169,438	-4.729%
2025-11-18	18.7700	18.800000	18.6200	18.6800	-0.214%	170,033	-5.086%
2025-11-17	18.9100	18.930000	18.7000	18.7200	-0.742%	141,409	-5.288%
2025-11-14	18.7900	18.870000	18.7500	18.8600	+0.373%	133,357	-5.992%
2025-11-13	18.9000	19.000000	18.7900	18.7900	-1.053%	105,566	-5.641%
2025-11-12	19.0200	19.050000	18.8400	18.9900	+0.211%	136,813	-6.635%
2025-11-11	18.9200	19.049000	18.8700	18.9500	-0.105%	94,661	-6.438%
2025-11-10	18.8000	19.039800	18.8000	18.9700	+0.904%	187,019	-6.537%
2025-11-07	18.7600	18.860000	18.7500	18.8000	+0.053%	111,600	-5.691%
2025-11-06	18.7600	18.840000	18.7101	18.7900	+0.053%	116,798	-5.641%
2025-11-05	18.8000	18.900000	18.7200	18.7800	-0.106%	103,371	-5.591%
2025-11-04	18.8500	18.896500	18.7300	18.8000	-0.265%	212,942	-5.691%
2025-11-03	18.8900	19.000000	18.8500	18.8500	-1.102%	149,805	-5.942%
2025-10-31	18.9700	19.099900	18.9200	19.0600	+0.421%	135,420	-6.978%
2025-10-30	18.9500	19.028000	18.9100	18.9800	+0.105%	161,466	-6.586%
2025-10-29	18.9400	19.055200	18.9183	18.9600	-0.158%	174,477	-6.487%
2025-10-28	18.9400	19.000000	18.9349	18.9900	+0.264%	116,266	-6.635%
2025-10-27	18.9300	19.010000	18.8900	18.9400	+0.053%	130,126	-6.389%
2025-10-24	18.8900	18.970000	18.8700	18.9300	+0.318%	145,961	-6.339%
2025-10-23	18.9000	18.980000	18.8500	18.8700	+0.106%	141,731	-6.041%
2025-10-22	18.8700	18.979900	18.8500	18.8500	-0.317%	156,974	-5.942%
2025-10-21	18.8200	18.980000	18.8200	18.9100	+0.478%	99,382	-6.240%
2025-10-20	18.7700	18.909900	18.7500	18.8200	+0.160%	127,941	-5.792%
2025-10-17	18.8900	18.890000	18.7800	18.7900	-0.159%	154,042	-5.641%
2025-10-16	18.6900	18.910000	18.6900	18.8200	+0.534%	243,876	-5.792%
2025-10-15	18.7000	18.790000	18.6656	18.7200	+0.808%	304,483	-5.288%
2025-10-14	18.5800	18.640000	18.4000	18.5700	-0.269%	286,011	-4.523%
2025-10-13	18.5600	18.650000	18.5100	18.6200	+0.377%	134,003	-4.780%
2025-10-10	18.7100	18.768900	18.5100	18.5500	-0.536%	261,977	-4.420%
2025-10-09	18.7200	18.733500	18.6200	18.6500	-0.374%	150,975	-4.933%
2025-10-08	18.6900	18.750000	18.6600	18.7200	-0.319%	249,810	-5.288%
2025-10-07	18.7800	18.900000	18.6800	18.7800	+0.107%	223,950	-5.591%
2025-10-06	18.8500	18.859900	18.7206	18.7600	-0.636%	193,841	-5.490%
2025-10-03	18.8300	18.940000	18.8300	18.8800	-0.106%	149,439	-6.091%
2025-10-02	18.9300	19.010000	18.7800	18.9000	-0.421%	186,822	-6.190%
2025-10-01	18.9500	19.050000	18.8801	18.9800	-0.888%	217,515	-6.586%
2025-09-30	19.2300	19.230000	19.0100	19.1500	-0.416%	442,677	-7.415%
2025-09-29	19.3900	19.500000	19.1500	19.2300	-0.311%	178,071	-7.800%
2025-09-26	19.4400	19.441300	19.2700	19.2900	-1.077%	206,624	-8.087%
2025-09-25	19.5300	19.560000	19.4000	19.5000	-0.051%	145,690	-9.077%
2025-09-24	19.6300	19.630000	19.5000	19.5100	-0.408%	178,496	-9.124%
2025-09-23	19.7000	19.723300	19.5606	19.5900	-0.305%	134,730	-9.495%
2025-09-22	19.7000	19.740000	19.6500	19.6500	-0.506%	142,191	-9.771%
2025-09-19	19.7200	19.750000	19.6500	19.7500	+0.407%	107,177	-10.228%
2025-09-18	19.5600	19.705000	19.5201	19.6700	+0.357%	134,548	-9.863%
2025-09-17	19.7000	19.740000	19.5700	19.6000	-0.305%	126,805	-9.541%
2025-09-16	19.5700	19.700000	19.4800	19.6600	+0.460%	125,885	-9.817%
2025-09-15	19.6000	19.600000	19.5001	19.5700	+0.514%	152,340	-9.402%
2025-09-12	19.4500	19.470000	19.3800	19.4700	+0.257%	105,951	-8.937%
2025-09-11	19.3100	19.440000	19.3100	19.4200	+0.622%	91,856	-8.702%
2025-09-10	19.2700	19.330000	19.2650	19.3000	+0.312%	78,724	-8.135%
2025-09-09	19.2500	19.281200	19.2100	19.2400	-0.259%	79,223	-7.848%
2025-09-08	19.2800	19.340000	19.2200	19.2900	+0.469%	72,543	-8.087%
2025-09-05	19.1400	19.340000	19.1100	19.2000	+0.735%	97,722	-7.656%
2025-09-04	19.0500	19.089600	19.0200	19.0600	-0.209%	94,048	-6.978%
2025-09-03	19.1100	19.110000	19.0100	19.1000	+0.157%	117,490	-7.173%
2025-09-02	19.1200	19.120000	19.0203	19.0700	-1.294%	148,616	-7.027%
2025-08-29	19.2400	19.320000	19.2160	19.3200	+0.677%	107,555	-8.230%
2025-08-28	19.1600	19.240000	19.1600	19.1900	-0.104%	125,460	-7.608%
2025-08-27	19.1900	19.280000	19.1900	19.2100	-0.156%	103,486	-7.704%
2025-08-26	19.1200	19.280000	19.1200	19.2400	+0.365%	120,658	-7.848%
2025-08-25	19.1300	19.180000	19.0500	19.1700	+0.052%	84,094	-7.512%
2025-08-22	19.0000	19.160000	18.9400	19.1600	+1.002%	102,837	-7.463%
2025-08-21	18.9000	19.020000	18.9000	18.9700	+0.106%	127,612	-6.537%
2025-08-20	18.9800	18.980000	18.8600	18.9500	0.000%	83,414	-6.438%
2025-08-19	18.9800	18.990000	18.9300	18.9500	-0.105%	82,676	-6.438%
2025-08-18	18.9300	19.000000	18.9200	18.9700	+0.370%	111,058	-6.537%
2025-08-15	18.9800	19.000000	18.9000	18.9000	-0.211%	126,372	-6.190%
2025-08-14	18.9100	18.940000	18.8600	18.9400	0.000%	106,306	-6.389%
2025-08-13	18.9000	18.989900	18.8800	18.9400	+0.212%	120,460	-6.389%
2025-08-12	18.8500	18.970000	18.8500	18.9000	0.000%	183,059	-6.190%
2025-08-11	18.8500	18.920000	18.8500	18.9000	+0.159%	124,044	-6.190%
2025-08-08	18.8100	18.900000	18.8100	18.8700	+0.053%	121,109	-6.041%
2025-08-07	18.8600	18.920000	18.8200	18.8600	+0.319%	119,952	-5.992%
2025-08-06	18.7900	18.880000	18.7800	18.8000	-0.053%	94,082	-5.691%
2025-08-05	18.8600	18.889900	18.7800	18.8100	-0.159%	151,977	-5.742%
2025-08-04	18.7800	18.919900	18.7200	18.8400	+0.319%	185,220	-5.892%
2025-08-01	18.8000	18.830000	18.7000	18.7800	-0.635%	113,740	-5.591%
2025-07-31	18.7900	18.900000	18.7900	18.9000	+0.693%	110,474	-6.190%
2025-07-30	18.8400	18.900000	18.7600	18.7700	-0.266%	149,294	-5.541%
2025-07-29	18.7500	18.899900	18.7500	18.8200	-0.053%	129,673	-5.792%
2025-07-28	18.8500	18.900000	18.8300	18.8300	+0.106%	74,218	-5.842%
2025-07-25	18.8000	18.872500	18.7300	18.8100	+0.224%	79,728	-5.742%
2025-07-24	18.7700	18.809900	18.7200	18.7680	+0.096%	94,972	-5.531%
2025-07-23	18.7200	18.830000	18.7100	18.7500	0.000%	91,152	-5.440%
2025-07-22	18.7700	18.809900	18.7300	18.7500	+0.267%	80,491	-5.440%
2025-07-21	18.7500	18.818900	18.7000	18.7000	+0.646%	131,850	-5.187%
2025-07-18	18.8900	18.920000	18.5800	18.5800	-1.693%	201,499	-4.575%
2025-07-17	18.8000	18.930000	18.7800	18.9000	+0.318%	91,881	-6.190%
2025-07-16	18.8700	18.900000	18.8001	18.8400	-0.106%	122,818	-5.892%
2025-07-15	18.9100	18.959900	18.8250	18.8600	-0.159%	148,761	-5.992%
2025-07-14	18.8600	18.899000	18.7900	18.8900	+0.586%	130,493	-6.141%
2025-07-11	18.8500	18.860000	18.7439	18.7800	-0.530%	75,823	-5.591%
2025-07-10	18.9000	18.932400	18.8501	18.8800	+0.053%	112,451	-6.091%
2025-07-09	18.7500	18.890400	18.7450	18.8700	+0.586%	95,245	-6.041%
2025-07-08	18.7100	18.790000	18.7000	18.7600	+0.267%	97,467	-5.490%
2025-07-07	18.7800	18.830000	18.7100	18.7100	-0.637%	95,371	-5.238%
2025-07-03	18.8400	18.879900	18.7600	18.8300	0.000%	31,339	-5.842%
2025-07-02	18.7800	18.830000	18.7300	18.8300	+0.695%	97,809	-5.842%
2025-07-01	18.6000	18.780000	18.6000	18.7000	-0.638%	123,132	-5.187%
2025-06-30	18.7100	18.869900	18.7100	18.8200	+0.588%	318,830	-5.792%
2025-06-27	18.6900	18.770000	18.6800	18.7100	+0.161%	124,729	-5.238%
2025-06-26	18.5800	18.780000	18.5800	18.6800	+0.322%	166,174	-5.086%
2025-06-25	18.6200	18.650000	18.5600	18.6200	+0.161%	158,883	-4.780%
2025-06-24	18.4400	18.660000	18.4300	18.5900	+0.759%	150,951	-4.626%
2025-06-23	18.5000	18.500000	18.4300	18.4500	+0.109%	124,901	-3.902%
2025-06-20	18.3800	18.470000	18.3301	18.4300	+0.546%	187,085	-3.798%
2025-06-18	18.2400	18.380000	18.2200	18.3300	+0.383%	82,111	-3.273%
2025-06-17	18.2800	18.342300	18.2200	18.2600	-0.219%	117,766	-2.903%
2025-06-16	18.3500	18.420000	18.2600	18.3000	+0.055%	187,121	-3.115%
2025-06-13	18.2900	18.379900	18.2001	18.2900	-0.164%	92,168	-3.062%
2025-06-12	18.3400	18.410000	18.3100	18.3200	+0.055%	111,709	-3.221%
2025-06-11	18.2600	18.380000	18.1900	18.3100	+0.109%	131,478	-3.168%
2025-06-10	18.2300	18.290000	18.2100	18.2900	+0.495%	87,527	-3.062%
2025-06-09	18.1800	18.280000	18.1400	18.2000	-0.274%	103,163	-2.582%
2025-06-06	18.1000	18.250000	18.1000	18.2500	+0.662%	90,865	-2.849%
2025-06-05	18.1600	18.200000	18.1300	18.1300	-0.330%	93,610	-2.206%
2025-06-04	18.1300	18.250000	18.1103	18.1900	+0.276%	132,102	-2.529%
2025-06-03	18.1400	18.180000	18.1000	18.1400	-0.110%	84,870	-2.260%
2025-06-02	18.1400	18.180000	18.0317	18.1600	-0.656%	110,189	-2.368%
2025-05-30	18.2000	18.340000	18.2000	18.2800	+0.110%	105,160	-3.009%
2025-05-29	18.1900	18.280000	18.1800	18.2600	+0.330%	99,627	-2.903%
2025-05-28	18.1300	18.250000	18.1001	18.2000	+0.055%	101,604	-2.582%
2025-05-27	18.1500	18.300000	18.1450	18.1900	+0.776%	119,641	-2.529%
2025-05-23	17.9600	18.150000	17.9600	18.0500	+0.334%	132,489	-1.773%
2025-05-22	17.9000	18.030000	17.9000	17.9900	+0.335%	93,465	-1.445%
2025-05-21	18.0400	18.170000	17.8300	17.9300	-1.158%	203,639	-1.115%
2025-05-20	18.1000	18.210000	18.1000	18.1400	-0.110%	107,354	-2.260%
2025-05-19	18.0900	18.210000	18.0300	18.1600	-0.165%	68,491	-2.368%
2025-05-16	18.0800	18.220000	18.0000	18.1900	+0.608%	126,879	-2.529%
2025-05-15	18.0600	18.130000	18.0100	18.0800	+0.277%	129,498	-1.936%
2025-05-14	18.0400	18.040000	17.9000	18.0300	+0.222%	133,272	-1.664%
2025-05-13	18.0000	18.050000	17.9300	17.9900	+0.111%	151,073	-1.445%
2025-05-12	17.9900	18.000000	17.9058	17.9700	+0.842%	90,241	-1.336%
2025-05-09	17.7500	17.940000	17.7200	17.8200	+0.621%	83,104	-0.505%
2025-05-08	17.7000	17.784700	17.6201	17.7100	+0.682%	66,842	+0.113%
2025-05-07	17.6400	17.730000	17.5700	17.5900	-0.227%	107,580	+0.796%
2025-05-06	17.5900	17.730000	17.5600	17.6300	-0.113%	84,079	+0.567%
2025-05-05	17.5900	17.700000	17.5900	17.6500	+0.057%	66,912	+0.453%
2025-05-02	17.6000	17.700000	17.6000	17.6400	+0.227%	81,668	+0.510%
2025-05-01	17.5100	17.650000	17.5100	17.6000	-0.114%	108,329	+0.739%
2025-04-30	17.5000	17.680000	17.5000	17.6200	+0.057%	95,419	+0.624%
2025-04-29	17.5400	17.710000	17.5400	17.6100	+0.399%	75,360	+0.681%
2025-04-28	17.4500	17.585000	17.4100	17.5400	+0.516%	129,002	+1.083%
2025-04-25	17.3700	17.493300	17.3600	17.4500	+0.461%	73,044	+1.605%
2025-04-24	17.3000	17.499900	17.3000	17.3700	+0.405%	237,421	+2.073%
2025-04-23	17.2400	17.488600	17.1500	17.3000	+1.229%	147,394	+2.486%
2025-04-22	17.0100	17.179900	17.0068	17.0900	+0.589%	65,669	+3.745%
2025-04-21	16.9200	17.149900	16.9100	16.9900	-0.701%	89,364	+4.356%
2025-04-17	17.0200	17.209500	17.0200	17.1100	+0.411%	187,369	+3.624%
2025-04-16	16.8800	17.180000	16.8200	17.0400	+0.118%	128,144	+4.049%
2025-04-15	16.9000	17.080000	16.8700	17.0200	+1.370%	149,386	+4.172%
2025-04-14	16.7500	16.910000	16.6500	16.7900	+0.659%	128,355	+5.599%
2025-04-11	16.5400	16.690000	16.3820	16.6800	+0.907%	124,888	+6.295%
2025-04-10	17.0500	17.100000	16.4200	16.5300	-4.118%	210,344	+7.260%
2025-04-09	16.3300	17.282700	16.3200	17.2400	+3.855%	463,655	+2.842%
2025-04-08	16.6200	16.900000	16.4545	16.6000	+1.035%	311,503	+6.807%
2025-04-07	16.1000	16.710000	15.6000	16.4300	-3.636%	365,812	+7.912%
2025-04-04	17.8100	17.810000	17.0200	17.0500	-4.802%	257,565	+3.988%
2025-04-03	18.0200	18.080000	17.9100	17.9100	-1.917%	154,113	-1.005%
2025-04-02	18.3100	18.376700	18.2278	18.2600	-0.164%	75,726	-2.903%
2025-04-01	18.2300	18.410000	18.2300	18.2900	-0.544%	99,982	-3.062%
2025-03-31	18.3500	18.470000	18.2700	18.3900	-0.217%	331,440	-3.589%
2025-03-28	18.5000	18.570000	18.4100	18.4300	-0.163%	94,490	-3.798%
2025-03-27	18.5500	18.592900	18.3900	18.4600	-0.485%	117,198	-3.954%
2025-03-26	18.6600	18.692500	18.5400	18.5500	-0.696%	82,759	-4.420%
2025-03-25	18.6900	18.700000	18.5700	18.6800	+0.322%	104,403	-5.086%
2025-03-24	18.6700	18.700000	18.6000	18.6200	+0.108%	32,639	-4.780%
2025-03-21	18.5800	18.685700	18.5100	18.6000	0.000%	56,958	-4.677%
2025-03-20	18.4700	18.700000	18.4600	18.6000	+0.541%	130,699	-4.677%
2025-03-19	18.4200	18.590000	18.4140	18.5000	+0.162%	114,757	-4.162%
2025-03-18	18.4700	18.540000	18.2912	18.4700	+0.163%	125,456	-4.006%
2025-03-17	18.3400	18.480000	18.3059	18.4400	+0.986%	142,732	-3.850%
2025-03-14	18.2800	18.284000	18.2091	18.2600	+0.385%	108,016	-2.903%
2025-03-13	18.1800	18.263200	18.1500	18.1900	-0.274%	90,572	-2.529%
2025-03-12	18.2800	18.310000	18.1700	18.2400	+0.220%	82,590	-2.796%
2025-03-11	18.2400	18.399500	18.2000	18.2000	-0.546%	106,000	-2.582%
2025-03-10	18.2900	18.409900	18.2075	18.3000	-0.055%	93,887	-3.115%
2025-03-07	18.4100	18.569900	18.3000	18.3100	-0.705%	109,990	-3.168%
2025-03-06	18.3200	18.500000	18.3100	18.4400	-0.378%	122,376	-3.850%
2025-03-05	18.5500	18.668900	18.5100	18.5100	-0.269%	94,892	-4.214%
2025-03-04	18.6700	18.744000	18.5300	18.5600	-0.908%	117,104	-4.472%
2025-03-03	18.6300	18.760000	18.6000	18.7300	-0.160%	171,838	-5.339%
2025-02-28	18.7300	18.810000	18.7300	18.7600	+0.160%	88,144	-5.490%
2025-02-27	18.7600	18.840000	18.7200	18.7300	-0.160%	77,225	-5.339%
2025-02-26	18.7900	18.820000	18.7500	18.7600	-0.266%	81,943	-5.490%
2025-02-25	18.8200	18.849500	18.7800	18.8100	+0.160%	79,681	-5.742%
2025-02-24	18.8500	18.869900	18.7500	18.7800	0.000%	69,788	-5.591%
2025-02-21	18.8300	18.870000	18.7300	18.7800	-0.159%	81,775	-5.591%
2025-02-20	18.8800	18.880000	18.6800	18.8100	-0.106%	114,870	-5.742%
2025-02-19	18.8500	18.919700	18.7600	18.8300	-0.318%	91,630	-5.842%