FPF
FIRST TRUST INTERMEDIATE DURATION PREFERRED & INCOME FUND
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 1:09:37 PM EDT
15.71USD-0.946%(-0.15)139,816
15.70Bid15.75Ask0.05SpreadPre-marketOct 5, 2026 8:02:30 AM EDT
15.86USD0.000%(0.00)
FPF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.69 | 15.71 | 15.68 | 15.71 | -0.946% | 139,816 | 0.000% |
| 2026-10-02 | 15.77 | 15.95 | 15.77 | 15.86 | +0.891% | 145,197 | -0.946% |
| 2026-10-01 | 15.82 | 15.95 | 15.62 | 15.72 | -1.811% | 286,787 | -0.064% |
| 2026-09-30 | 16.18 | 16.21 | 15.98 | 16.01 | -0.621% | 193,236 | -1.874% |
| 2026-09-29 | 16.08 | 16.19 | 15.86 | 16.11 | +0.436% | 367,455 | -2.483% |
| 2026-09-28 | 16.15 | 16.21 | 15.87 | 16.04 | -1.595% | 279,472 | -2.057% |
| 2026-09-25 | 16.13 | 16.35 | 16.12 | 16.30 | +0.493% | 197,717 | -3.620% |
| 2026-09-24 | 16.33 | 16.45 | 16.10 | 16.22 | -1.098% | 303,823 | -3.144% |
| 2026-09-23 | 16.52 | 16.54 | 16.33 | 16.40 | -0.666% | 286,710 | -4.207% |
| 2026-09-22 | 16.60 | 16.68 | 16.51 | 16.51 | -0.900% | 232,922 | -4.846% |
| 2026-09-21 | 16.69 | 16.78 | 16.63 | 16.66 | -0.060% | 131,109 | -5.702% |
| 2026-09-18 | 16.85 | 16.88 | 16.65 | 16.67 | -1.478% | 247,281 | -5.759% |
| 2026-09-17 | 16.95 | 17.09 | 16.77 | 16.92 | +0.296% | 194,842 | -7.151% |
| 2026-09-16 | 16.80 | 16.95 | 16.70 | 16.87 | +0.958% | 205,590 | -6.876% |
| 2026-09-15 | 16.99 | 17.00 | 16.45 | 16.71 | -1.066% | 518,173 | -5.984% |
| 2026-09-14 | 17.06 | 17.06 | 16.80 | 16.89 | -0.822% | 161,502 | -6.986% |
| 2026-09-11 | 17.15 | 17.21 | 17.02 | 17.03 | -0.526% | 158,311 | -7.751% |
| 2026-09-10 | 17.30 | 17.30 | 17.01 | 17.12 | -1.098% | 133,126 | -8.236% |
| 2026-09-09 | 17.38 | 17.42 | 17.25 | 17.31 | -0.745% | 166,933 | -9.243% |
| 2026-09-08 | 17.57 | 17.57 | 17.38 | 17.44 | -0.057% | 78,491 | -9.920% |
| 2026-09-04 | 17.52 | 17.56 | 17.38 | 17.45 | 0.000% | 107,424 | -9.971% |
| 2026-09-03 | 17.57 | 17.65 | 17.45 | 17.45 | -0.626% | 124,456 | -9.971% |
| 2026-09-02 | 17.66 | 17.85 | 17.52 | 17.56 | -0.397% | 232,901 | -10.535% |
| 2026-09-01 | 17.65 | 17.77 | 17.58 | 17.63 | -1.288% | 97,477 | -10.891% |
| 2026-08-31 | 17.79 | 17.87 | 17.79 | 17.86 | +0.337% | 105,798 | -12.038% |
| 2026-08-28 | 17.82 | 17.88 | 17.75 | 17.80 | -0.112% | 70,172 | -11.742% |
| 2026-08-27 | 17.81 | 17.85 | 17.79 | 17.82 | +0.281% | 86,798 | -11.841% |
| 2026-08-26 | 17.75 | 17.87 | 17.68 | 17.77 | +0.113% | 60,085 | -11.593% |
| 2026-08-25 | 17.65 | 17.88 | 17.61 | 17.75 | +0.567% | 115,276 | -11.493% |
| 2026-08-24 | 17.75 | 17.75 | 17.61 | 17.65 | -0.170% | 91,955 | -10.992% |
| 2026-08-21 | 17.71 | 17.72 | 17.61 | 17.68 | +0.170% | 78,743 | -11.143% |
| 2026-08-20 | 17.74 | 17.81 | 17.63 | 17.65 | -0.339% | 74,807 | -10.992% |
| 2026-08-19 | 17.84 | 17.95 | 17.70 | 17.71 | -0.338% | 92,527 | -11.293% |
| 2026-08-18 | 17.82 | 17.84 | 17.74 | 17.77 | -0.448% | 90,984 | -11.593% |
| 2026-08-17 | 17.89 | 17.90 | 17.79 | 17.85 | -0.056% | 116,068 | -11.989% |
| 2026-08-14 | 17.89 | 17.97 | 17.75 | 17.86 | +0.168% | 146,648 | -12.038% |
| 2026-08-13 | 17.84 | 17.98 | 17.80 | 17.83 | +0.169% | 132,828 | -11.890% |
| 2026-08-12 | 17.83 | 17.84 | 17.72 | 17.80 | +0.282% | 96,130 | -11.742% |
| 2026-08-11 | 17.73 | 17.84 | 17.70 | 17.75 | +0.113% | 104,163 | -11.493% |
| 2026-08-10 | 17.62 | 17.84 | 17.60 | 17.73 | +0.340% | 96,907 | -11.393% |
| 2026-08-07 | 17.60 | 17.71 | 17.60 | 17.67 | +0.684% | 82,668 | -11.092% |
| 2026-08-06 | 17.58 | 17.66 | 17.53 | 17.55 | -0.284% | 90,167 | -10.484% |
| 2026-08-05 | 17.55 | 17.66 | 17.51 | 17.60 | +0.057% | 163,401 | -10.739% |
| 2026-08-04 | 17.62 | 17.68 | 17.57 | 17.59 | -0.170% | 79,228 | -10.688% |
| 2026-08-03 | 17.51 | 17.73 | 17.51 | 17.62 | -0.057% | 103,041 | -10.840% |
| 2026-07-31 | 17.59 | 17.76 | 17.59 | 17.63 | +0.170% | 96,657 | -10.891% |
| 2026-07-30 | 17.62 | 17.65 | 17.50 | 17.60 | +0.399% | 115,746 | -10.739% |
| 2026-07-29 | 17.63 | 17.68 | 17.52 | 17.53 | -0.848% | 68,210 | -10.382% |
| 2026-07-28 | 17.65 | 17.71 | 17.63 | 17.68 | +0.057% | 80,295 | -11.143% |
| 2026-07-27 | 17.76 | 17.79 | 17.62 | 17.67 | -0.338% | 99,307 | -11.092% |
| 2026-07-24 | 17.75 | 17.93 | 17.66 | 17.73 | -0.393% | 116,917 | -11.393% |
| 2026-07-23 | 17.95 | 18.00 | 17.72 | 17.80 | -0.670% | 130,365 | -11.742% |
| 2026-07-22 | 18.08 | 18.13 | 17.86 | 17.92 | -1.322% | 91,819 | -12.333% |
| 2026-07-21 | 18.06 | 18.22 | 18.06 | 18.16 | +0.554% | 103,716 | -13.491% |
| 2026-07-20 | 17.99 | 18.09 | 17.97 | 18.06 | +0.389% | 85,528 | -13.012% |
| 2026-07-17 | 18.09 | 18.12 | 17.97 | 17.99 | -0.663% | 69,693 | -12.674% |
| 2026-07-16 | 18.12 | 18.17 | 18.06 | 18.11 | -0.055% | 76,125 | -13.252% |
| 2026-07-15 | 18.20 | 18.20 | 18.07 | 18.12 | -0.055% | 97,432 | -13.300% |
| 2026-07-14 | 18.04 | 18.13 | 18.01 | 18.13 | +0.666% | 105,249 | -13.348% |
| 2026-07-13 | 17.99 | 18.06 | 17.99 | 18.01 | 0.000% | 58,662 | -12.771% |
| 2026-07-10 | 17.98 | 18.08 | 17.98 | 18.01 | +0.056% | 61,515 | -12.771% |
| 2026-07-09 | 17.98 | 18.09 | 17.96 | 18.00 | +0.111% | 75,832 | -12.722% |
| 2026-07-08 | 18.07 | 18.14 | 17.95 | 17.98 | -0.553% | 131,292 | -12.625% |
| 2026-07-07 | 18.13 | 18.14 | 18.01 | 18.08 | -0.276% | 120,114 | -13.108% |
| 2026-07-06 | 18.12 | 18.15 | 18.06 | 18.13 | +0.555% | 63,622 | -13.348% |
| 2026-07-02 | 18.03 | 18.12 | 18.00 | 18.03 | -0.055% | 73,941 | -12.867% |
| 2026-07-01 | 18.06 | 18.17 | 18.00 | 18.04 | -0.715% | 86,734 | -12.916% |
| 2026-06-30 | 18.07 | 18.17 | 17.96 | 18.17 | +0.665% | 131,242 | -13.539% |
| 2026-06-29 | 18.03 | 18.14 | 17.97 | 18.05 | 0.000% | 128,228 | -12.964% |
| 2026-06-26 | 17.95 | 18.10 | 17.95 | 18.05 | +0.222% | 91,429 | -12.964% |
| 2026-06-25 | 17.92 | 18.06 | 17.92 | 18.01 | +0.783% | 78,773 | -12.771% |
| 2026-06-24 | 17.93 | 18.06 | 17.83 | 17.87 | -0.168% | 93,099 | -12.087% |
| 2026-06-23 | 17.88 | 18.03 | 17.82 | 17.90 | 0.000% | 94,188 | -12.235% |
| 2026-06-22 | 17.97 | 18.01 | 17.85 | 17.90 | -0.390% | 84,300 | -12.235% |
| 2026-06-18 | 18.00 | 18.09 | 17.90 | 17.97 | +0.223% | 99,010 | -12.577% |
| 2026-06-17 | 18.04 | 18.05 | 17.86 | 17.93 | -0.111% | 72,516 | -12.381% |
| 2026-06-16 | 17.92 | 18.09 | 17.86 | 17.95 | +0.112% | 127,532 | -12.479% |
| 2026-06-15 | 18.09 | 18.18 | 17.86 | 17.93 | +0.056% | 147,597 | -12.381% |
| 2026-06-12 | 17.89 | 17.96 | 17.84 | 17.92 | +0.448% | 90,335 | -12.333% |
| 2026-06-11 | 17.87 | 17.96 | 17.75 | 17.84 | +0.281% | 101,339 | -11.939% |
| 2026-06-10 | 17.65 | 17.93 | 17.65 | 17.79 | +0.113% | 56,366 | -11.692% |
| 2026-06-09 | 17.95 | 17.97 | 17.71 | 17.77 | -0.504% | 92,159 | -11.593% |
| 2026-06-08 | 17.96 | 17.97 | 17.81 | 17.86 | +0.112% | 85,489 | -12.038% |
| 2026-06-05 | 17.88 | 18.03 | 17.79 | 17.84 | -0.502% | 76,657 | -11.939% |
| 2026-06-04 | 17.95 | 18.03 | 17.83 | 17.93 | +0.112% | 100,406 | -12.381% |
| 2026-06-03 | 18.09 | 18.09 | 17.79 | 17.91 | -0.555% | 75,529 | -12.284% |
| 2026-06-02 | 17.94 | 18.14 | 17.54 | 18.01 | -0.166% | 92,814 | -12.771% |
| 2026-06-01 | 18.19 | 18.29 | 17.91 | 18.04 | -1.475% | 179,956 | -12.916% |
| 2026-05-29 | 18.32 | 18.32 | 18.17 | 18.31 | +0.549% | 105,361 | -14.200% |
| 2026-05-28 | 18.11 | 18.32 | 18.10 | 18.21 | +0.220% | 97,043 | -13.729% |
| 2026-05-27 | 18.15 | 18.33 | 18.10 | 18.17 | +0.442% | 83,042 | -13.539% |
| 2026-05-26 | 18.07 | 18.15 | 18.04 | 18.09 | +0.444% | 68,561 | -13.156% |
| 2026-05-22 | 17.95 | 18.07 | 17.91 | 18.01 | +0.502% | 92,406 | -12.771% |
| 2026-05-21 | 17.90 | 18.07 | 17.87 | 17.92 | +0.056% | 76,753 | -12.333% |
| 2026-05-20 | 17.81 | 17.99 | 17.54 | 17.91 | +0.561% | 79,426 | -12.284% |
| 2026-05-19 | 17.83 | 17.94 | 17.75 | 17.81 | -0.503% | 104,751 | -11.791% |
| 2026-05-18 | 18.13 | 18.19 | 17.84 | 17.90 | -1.050% | 156,383 | -12.235% |
| 2026-05-15 | 18.35 | 18.39 | 18.03 | 18.09 | -1.685% | 154,547 | -13.156% |
| 2026-05-14 | 18.34 | 18.46 | 18.29 | 18.40 | +0.272% | 91,216 | -14.620% |
| 2026-05-13 | 18.33 | 18.44 | 18.32 | 18.35 | -0.218% | 65,532 | -14.387% |
| 2026-05-12 | 18.44 | 18.46 | 18.32 | 18.39 | -0.163% | 95,006 | -14.573% |
| 2026-05-11 | 18.46 | 18.46 | 18.33 | 18.42 | +0.163% | 85,800 | -14.712% |
| 2026-05-08 | 18.45 | 18.52 | 18.36 | 18.39 | -0.271% | 47,137 | -14.573% |
| 2026-05-07 | 18.29 | 18.47 | 18.29 | 18.44 | +0.655% | 92,777 | -14.805% |
| 2026-05-06 | 18.34 | 18.38 | 18.22 | 18.32 | +0.329% | 93,598 | -14.247% |
| 2026-05-05 | 18.29 | 18.42 | 18.25 | 18.26 | -0.164% | 78,871 | -13.965% |
| 2026-05-04 | 18.49 | 18.49 | 18.24 | 18.29 | -0.975% | 86,753 | -14.106% |
| 2026-05-01 | 18.32 | 18.52 | 18.32 | 18.47 | +0.271% | 99,777 | -14.943% |
| 2026-04-30 | 18.26 | 18.47 | 18.25 | 18.42 | +0.766% | 106,803 | -14.712% |
| 2026-04-29 | 18.17 | 18.29 | 18.16 | 18.28 | 0.000% | 91,480 | -14.059% |
| 2026-04-28 | 18.37 | 18.46 | 18.15 | 18.28 | -0.760% | 118,764 | -14.059% |
| 2026-04-27 | 18.35 | 18.53 | 18.35 | 18.42 | -0.108% | 71,791 | -14.712% |
| 2026-04-24 | 18.33 | 18.52 | 18.30 | 18.44 | +0.381% | 56,223 | -14.805% |
| 2026-04-23 | 18.40 | 18.54 | 18.32 | 18.37 | -0.541% | 80,234 | -14.480% |
| 2026-04-22 | 18.55 | 18.64 | 18.39 | 18.47 | -0.431% | 104,778 | -14.943% |
| 2026-04-21 | 18.54 | 18.65 | 18.49 | 18.55 | -0.215% | 62,116 | -15.310% |
| 2026-04-20 | 18.62 | 18.67 | 18.50 | 18.59 | +0.324% | 54,060 | -15.492% |
| 2026-04-17 | 18.49 | 18.61 | 18.45 | 18.53 | +0.325% | 93,861 | -15.219% |
| 2026-04-16 | 18.40 | 18.51 | 18.37 | 18.47 | +0.217% | 65,507 | -14.943% |
| 2026-04-15 | 18.48 | 18.59 | 18.32 | 18.43 | +0.272% | 158,723 | -14.759% |
| 2026-04-14 | 18.14 | 18.38 | 18.11 | 18.38 | +1.156% | 132,228 | -14.527% |
| 2026-04-13 | 18.05 | 18.20 | 18.00 | 18.17 | +0.221% | 67,123 | -13.539% |
| 2026-04-10 | 18.12 | 18.19 | 18.02 | 18.13 | +0.055% | 65,483 | -13.348% |
| 2026-04-09 | 18.04 | 18.19 | 17.84 | 18.12 | +0.388% | 92,714 | -13.300% |
| 2026-04-08 | 18.06 | 18.24 | 17.98 | 18.05 | +1.348% | 89,438 | -12.964% |
| 2026-04-07 | 17.80 | 17.89 | 17.63 | 17.81 | -0.056% | 97,665 | -11.791% |
| 2026-04-06 | 17.74 | 17.90 | 17.74 | 17.82 | +0.451% | 91,178 | -11.841% |
| 2026-04-02 | 17.56 | 17.81 | 17.56 | 17.74 | +0.624% | 87,078 | -11.443% |
| 2026-04-01 | 17.62 | 17.76 | 17.59 | 17.63 | 0.000% | 111,725 | -10.891% |
| 2026-03-31 | 17.28 | 17.87 | 17.24 | 17.63 | +2.381% | 299,910 | -10.891% |
| 2026-03-30 | 17.45 | 17.66 | 17.21 | 17.22 | -0.635% | 147,495 | -8.769% |
| 2026-03-27 | 17.81 | 17.81 | 17.29 | 17.33 | -2.695% | 166,199 | -9.348% |
| 2026-03-26 | 17.90 | 18.08 | 17.74 | 17.81 | -0.669% | 138,103 | -11.791% |
| 2026-03-25 | 17.74 | 18.07 | 17.65 | 17.93 | +1.242% | 194,075 | -12.381% |
| 2026-03-24 | 17.67 | 17.82 | 17.60 | 17.71 | +0.283% | 168,106 | -11.293% |
| 2026-03-23 | 17.80 | 18.00 | 17.64 | 17.66 | -0.339% | 167,266 | -11.042% |
| 2026-03-20 | 18.13 | 18.18 | 17.70 | 17.72 | -2.261% | 205,395 | -11.343% |
| 2026-03-19 | 18.17 | 18.30 | 18.12 | 18.13 | -0.821% | 95,205 | -13.348% |
| 2026-03-18 | 18.40 | 18.47 | 18.25 | 18.28 | -0.652% | 124,301 | -14.059% |
| 2026-03-17 | 18.31 | 18.53 | 18.29 | 18.40 | +0.492% | 117,878 | -14.620% |
| 2026-03-16 | 18.26 | 18.54 | 18.22 | 18.31 | +0.882% | 123,833 | -14.200% |
| 2026-03-13 | 18.17 | 18.32 | 18.11 | 18.15 | 0.000% | 98,467 | -13.444% |
| 2026-03-12 | 18.27 | 18.28 | 18.14 | 18.15 | -0.765% | 109,270 | -13.444% |
| 2026-03-11 | 18.30 | 18.50 | 18.25 | 18.29 | -0.218% | 78,094 | -14.106% |
| 2026-03-10 | 18.28 | 18.43 | 18.20 | 18.33 | +0.493% | 146,154 | -14.294% |
| 2026-03-09 | 18.42 | 18.42 | 18.16 | 18.24 | -1.192% | 110,607 | -13.871% |
| 2026-03-06 | 18.59 | 18.59 | 18.44 | 18.46 | -1.019% | 83,760 | -14.897% |
| 2026-03-05 | 18.83 | 18.91 | 18.63 | 18.65 | -0.798% | 72,727 | -15.764% |
| 2026-03-04 | 18.85 | 18.90 | 18.67 | 18.80 | +0.267% | 173,117 | -16.436% |
| 2026-03-03 | 18.76 | 18.84 | 18.63 | 18.75 | -0.689% | 126,831 | -16.213% |
| 2026-03-02 | 18.87 | 19.05 | 18.85 | 18.88 | -1.307% | 136,754 | -16.790% |
| 2026-02-27 | 19.30 | 19.30 | 19.08 | 19.13 | -0.881% | 213,729 | -17.878% |
| 2026-02-26 | 19.18 | 19.32 | 19.16 | 19.30 | +0.469% | 110,151 | -18.601% |
| 2026-02-25 | 19.28 | 19.36 | 19.20 | 19.21 | +0.052% | 116,317 | -18.220% |
| 2026-02-24 | 19.14 | 19.25 | 19.03 | 19.20 | +0.313% | 79,213 | -18.177% |
| 2026-02-23 | 19.34 | 19.34 | 19.14 | 19.14 | -0.675% | 198,429 | -17.921% |
| 2026-02-20 | 19.30 | 19.35 | 19.25 | 19.27 | -0.104% | 68,982 | -18.474% |
| 2026-02-19 | 19.35 | 19.35 | 19.21 | 19.29 | 0.000% | 122,548 | -18.559% |
| 2026-02-18 | 19.23 | 19.36 | 19.17 | 19.29 | +0.836% | 182,127 | -18.559% |
| 2026-02-17 | 19.06 | 19.18 | 18.90 | 19.13 | +0.420% | 162,478 | -17.878% |
| 2026-02-13 | 18.90 | 19.05 | 18.87 | 19.05 | +0.687% | 110,994 | -17.533% |
| 2026-02-12 | 18.94 | 18.97 | 18.89 | 18.92 | -0.264% | 79,869 | -16.966% |
| 2026-02-11 | 18.90 | 18.99 | 18.89 | 18.97 | +0.424% | 89,048 | -17.185% |
| 2026-02-10 | 18.86 | 18.91 | 18.83 | 18.89 | +0.319% | 93,269 | -16.834% |
| 2026-02-09 | 18.87 | 18.87 | 18.79 | 18.83 | -0.212% | 97,711 | -16.569% |
| 2026-02-06 | 18.79 | 18.88 | 18.79 | 18.87 | +0.586% | 61,149 | -16.746% |
| 2026-02-05 | 18.84 | 18.87 | 18.75 | 18.76 | -0.319% | 107,962 | -16.258% |
| 2026-02-04 | 18.78 | 18.88 | 18.76 | 18.82 | 0.000% | 132,317 | -16.525% |
| 2026-02-03 | 18.85 | 18.95 | 18.75 | 18.82 | -0.581% | 106,160 | -16.525% |
| 2026-02-02 | 18.78 | 18.95 | 18.71 | 18.93 | 0.000% | 102,014 | -17.010% |
| 2026-01-30 | 18.83 | 18.93 | 18.82 | 18.93 | +0.265% | 111,696 | -17.010% |
| 2026-01-29 | 18.84 | 18.93 | 18.81 | 18.88 | -0.053% | 94,566 | -16.790% |
| 2026-01-28 | 18.83 | 18.96 | 18.80 | 18.89 | +0.106% | 94,970 | -16.834% |
| 2026-01-27 | 18.90 | 18.98 | 18.82 | 18.87 | -0.264% | 105,786 | -16.746% |
| 2026-01-26 | 19.04 | 19.05 | 18.90 | 18.92 | -0.526% | 123,492 | -16.966% |
| 2026-01-23 | 18.99 | 19.05 | 18.90 | 19.02 | +0.475% | 102,467 | -17.403% |
| 2026-01-22 | 18.95 | 19.01 | 18.90 | 18.93 | +0.053% | 100,778 | -17.010% |
| 2026-01-21 | 18.80 | 18.95 | 18.80 | 18.92 | +0.799% | 73,907 | -16.966% |
| 2026-01-20 | 18.75 | 18.82 | 18.74 | 18.77 | -0.266% | 94,934 | -16.303% |
| 2026-01-16 | 18.86 | 19.00 | 18.80 | 18.82 | -0.318% | 197,415 | -16.525% |
| 2026-01-15 | 18.93 | 18.94 | 18.82 | 18.88 | +0.212% | 153,596 | -16.790% |
| 2026-01-14 | 18.80 | 18.87 | 18.71 | 18.84 | +0.534% | 143,024 | -16.614% |
| 2026-01-13 | 18.66 | 18.83 | 18.66 | 18.74 | 0.000% | 161,694 | -16.169% |
| 2026-01-12 | 18.67 | 18.81 | 18.67 | 18.74 | +0.375% | 128,823 | -16.169% |
| 2026-01-09 | 18.61 | 18.76 | 18.57 | 18.67 | +0.161% | 74,744 | -15.854% |
| 2026-01-08 | 18.61 | 18.70 | 18.50 | 18.64 | -0.161% | 85,171 | -15.719% |
| 2026-01-07 | 18.75 | 18.79 | 18.65 | 18.67 | -0.107% | 97,735 | -15.854% |
| 2026-01-06 | 18.65 | 18.73 | 18.60 | 18.69 | +0.054% | 160,954 | -15.944% |
| 2026-01-05 | 18.65 | 18.75 | 18.65 | 18.68 | +0.161% | 76,938 | -15.899% |
| 2026-01-02 | 18.64 | 18.67 | 18.57 | 18.65 | +0.054% | 82,568 | -15.764% |
| 2025-12-31 | 18.63 | 18.72 | 18.60 | 18.64 | -0.693% | 328,665 | -15.719% |
| 2025-12-30 | 18.75 | 18.84 | 18.68 | 18.77 | -0.053% | 224,049 | -16.303% |
| 2025-12-29 | 18.79 | 18.82 | 18.72 | 18.78 | +0.160% | 221,238 | -16.347% |
| 2025-12-26 | 18.70 | 18.78 | 18.61 | 18.75 | +0.160% | 113,519 | -16.213% |
| 2025-12-24 | 18.65 | 18.74 | 18.59 | 18.72 | +0.429% | 75,476 | -16.079% |
| 2025-12-23 | 18.53 | 18.70 | 18.53 | 18.64 | +0.215% | 222,679 | -15.719% |
| 2025-12-22 | 18.58 | 18.63 | 18.55 | 18.60 | +0.054% | 157,437 | -15.538% |
| 2025-12-19 | 18.55 | 18.61 | 18.50 | 18.59 | +0.162% | 204,679 | -15.492% |
| 2025-12-18 | 18.47 | 18.57 | 18.45 | 18.56 | +0.487% | 198,021 | -15.356% |
| 2025-12-17 | 18.45 | 18.57 | 18.40 | 18.47 | -0.162% | 244,522 | -14.943% |
| 2025-12-16 | 18.43 | 18.56 | 18.41 | 18.50 | 0.000% | 259,338 | -15.081% |
| 2025-12-15 | 18.61 | 18.63 | 18.48 | 18.50 | -0.108% | 175,145 | -15.081% |
| 2025-12-12 | 18.46 | 18.54 | 18.45 | 18.52 | +0.108% | 153,347 | -15.173% |
| 2025-12-11 | 18.50 | 18.57 | 18.46 | 18.50 | 0.000% | 221,306 | -15.081% |
| 2025-12-10 | 18.47 | 18.54 | 18.46 | 18.50 | +0.162% | 179,129 | -15.081% |
| 2025-12-09 | 18.49 | 18.58 | 18.46 | 18.47 | -0.108% | 139,153 | -14.943% |
| 2025-12-08 | 18.58 | 18.59 | 18.46 | 18.49 | -0.270% | 148,486 | -15.035% |
| 2025-12-05 | 18.41 | 18.56 | 18.41 | 18.54 | +0.216% | 167,373 | -15.264% |
| 2025-12-04 | 18.50 | 18.64 | 18.50 | 18.50 | -0.108% | 222,720 | -15.081% |
| 2025-12-03 | 18.43 | 18.54 | 18.41 | 18.52 | +0.488% | 172,372 | -15.173% |
| 2025-12-02 | 18.38 | 18.47 | 18.34 | 18.43 | 0.000% | 227,242 | -14.759% |
| 2025-12-01 | 18.60 | 18.64 | 18.43 | 18.43 | -1.602% | 212,019 | -14.759% |
| 2025-11-28 | 18.72 | 18.78 | 18.68 | 18.73 | +0.107% | 44,216 | -16.124% |
| 2025-11-26 | 18.61 | 18.74 | 18.61 | 18.71 | +0.591% | 101,184 | -16.034% |
| 2025-11-25 | 18.52 | 18.67 | 18.51 | 18.60 | +0.324% | 175,145 | -15.538% |
| 2025-11-24 | 18.49 | 18.63 | 18.41 | 18.54 | +0.651% | 99,605 | -15.264% |
| 2025-11-21 | 18.41 | 18.64 | 18.30 | 18.42 | -0.054% | 166,053 | -14.712% |
| 2025-11-20 | 18.74 | 18.74 | 18.43 | 18.43 | -0.967% | 156,871 | -14.759% |
| 2025-11-19 | 18.65 | 18.75 | 18.52 | 18.61 | -0.375% | 169,438 | -15.583% |
| 2025-11-18 | 18.77 | 18.80 | 18.62 | 18.68 | -0.214% | 170,033 | -15.899% |
| 2025-11-17 | 18.91 | 18.93 | 18.70 | 18.72 | -0.742% | 141,409 | -16.079% |
| 2025-11-14 | 18.79 | 18.87 | 18.75 | 18.86 | +0.373% | 133,357 | -16.702% |
| 2025-11-13 | 18.90 | 19.00 | 18.79 | 18.79 | -1.053% | 105,566 | -16.392% |
| 2025-11-12 | 19.02 | 19.05 | 18.84 | 18.99 | +0.211% | 136,813 | -17.272% |
| 2025-11-11 | 18.92 | 19.05 | 18.87 | 18.95 | -0.105% | 94,661 | -17.098% |
| 2025-11-10 | 18.80 | 19.04 | 18.80 | 18.97 | +0.904% | 187,019 | -17.185% |
| 2025-11-07 | 18.76 | 18.86 | 18.75 | 18.80 | +0.053% | 111,600 | -16.436% |
| 2025-11-06 | 18.76 | 18.84 | 18.71 | 18.79 | +0.053% | 116,798 | -16.392% |
| 2025-11-05 | 18.80 | 18.90 | 18.72 | 18.78 | -0.106% | 103,371 | -16.347% |
| 2025-11-04 | 18.85 | 18.90 | 18.73 | 18.80 | -0.265% | 212,942 | -16.436% |
| 2025-11-03 | 18.89 | 19.00 | 18.85 | 18.85 | -1.102% | 149,805 | -16.658% |
| 2025-10-31 | 18.97 | 19.10 | 18.92 | 19.06 | +0.421% | 135,420 | -17.576% |
| 2025-10-30 | 18.95 | 19.03 | 18.91 | 18.98 | +0.105% | 161,466 | -17.229% |
| 2025-10-29 | 18.94 | 19.06 | 18.92 | 18.96 | -0.158% | 174,477 | -17.141% |
| 2025-10-28 | 18.94 | 19.00 | 18.93 | 18.99 | +0.264% | 116,266 | -17.272% |
| 2025-10-27 | 18.93 | 19.01 | 18.89 | 18.94 | +0.053% | 130,126 | -17.054% |
| 2025-10-24 | 18.89 | 18.97 | 18.87 | 18.93 | +0.318% | 145,961 | -17.010% |
| 2025-10-23 | 18.90 | 18.98 | 18.85 | 18.87 | +0.106% | 141,731 | -16.746% |
| 2025-10-22 | 18.87 | 18.98 | 18.85 | 18.85 | -0.317% | 156,974 | -16.658% |
| 2025-10-21 | 18.82 | 18.98 | 18.82 | 18.91 | +0.478% | 99,382 | -16.922% |
| 2025-10-20 | 18.77 | 18.91 | 18.75 | 18.82 | +0.160% | 127,941 | -16.525% |
| 2025-10-17 | 18.89 | 18.89 | 18.78 | 18.79 | -0.159% | 154,042 | -16.392% |
| 2025-10-16 | 18.69 | 18.91 | 18.69 | 18.82 | +0.534% | 243,876 | -16.525% |
| 2025-10-15 | 18.70 | 18.79 | 18.67 | 18.72 | +0.808% | 304,483 | -16.079% |
| 2025-10-14 | 18.58 | 18.64 | 18.40 | 18.57 | -0.269% | 286,011 | -15.401% |
| 2025-10-13 | 18.56 | 18.65 | 18.51 | 18.62 | +0.377% | 134,003 | -15.628% |
| 2025-10-10 | 18.71 | 18.77 | 18.51 | 18.55 | -0.536% | 261,977 | -15.310% |
| 2025-10-09 | 18.72 | 18.73 | 18.62 | 18.65 | -0.374% | 150,975 | -15.764% |
| 2025-10-08 | 18.69 | 18.75 | 18.66 | 18.72 | -0.319% | 249,810 | -16.079% |
| 2025-10-07 | 18.78 | 18.90 | 18.68 | 18.78 | +0.107% | 223,950 | -16.347% |
| 2025-10-06 | 18.85 | 18.86 | 18.72 | 18.76 | -0.636% | 193,841 | -16.258% |
| 2025-10-03 | 18.83 | 18.94 | 18.83 | 18.88 | -0.106% | 149,439 | -16.790% |
| 2025-10-02 | 18.93 | 19.01 | 18.78 | 18.90 | -0.421% | 186,822 | -16.878% |
| 2025-10-01 | 18.95 | 19.05 | 18.88 | 18.98 | -0.888% | 217,515 | -17.229% |
| 2025-09-30 | 19.23 | 19.23 | 19.01 | 19.15 | -0.416% | 442,677 | -17.963% |
| 2025-09-29 | 19.39 | 19.50 | 19.15 | 19.23 | -0.311% | 178,071 | -18.305% |
| 2025-09-26 | 19.44 | 19.44 | 19.27 | 19.29 | -1.077% | 206,624 | -18.559% |
| 2025-09-25 | 19.53 | 19.56 | 19.40 | 19.50 | -0.051% | 145,690 | -19.436% |
| 2025-09-24 | 19.63 | 19.63 | 19.50 | 19.51 | -0.408% | 178,496 | -19.477% |
| 2025-09-23 | 19.70 | 19.72 | 19.56 | 19.59 | -0.305% | 134,730 | -19.806% |
| 2025-09-22 | 19.70 | 19.74 | 19.65 | 19.65 | -0.506% | 142,191 | -20.051% |
| 2025-09-19 | 19.72 | 19.75 | 19.65 | 19.75 | +0.407% | 107,177 | -20.456% |
| 2025-09-18 | 19.56 | 19.70 | 19.52 | 19.67 | +0.357% | 134,548 | -20.132% |
| 2025-09-17 | 19.70 | 19.74 | 19.57 | 19.60 | -0.305% | 126,805 | -19.847% |
| 2025-09-16 | 19.57 | 19.70 | 19.48 | 19.66 | +0.460% | 125,885 | -20.092% |
| 2025-09-15 | 19.60 | 19.60 | 19.50 | 19.57 | +0.514% | 152,340 | -19.724% |
| 2025-09-12 | 19.45 | 19.47 | 19.38 | 19.47 | +0.257% | 105,951 | -19.312% |
| 2025-09-11 | 19.31 | 19.44 | 19.31 | 19.42 | +0.622% | 91,856 | -19.104% |
| 2025-09-10 | 19.27 | 19.33 | 19.27 | 19.30 | +0.312% | 78,724 | -18.601% |
| 2025-09-09 | 19.25 | 19.28 | 19.21 | 19.24 | -0.259% | 79,223 | -18.347% |
| 2025-09-08 | 19.28 | 19.34 | 19.22 | 19.29 | +0.469% | 72,543 | -18.559% |
| 2025-09-05 | 19.14 | 19.34 | 19.11 | 19.20 | +0.735% | 97,722 | -18.177% |
| 2025-09-04 | 19.05 | 19.09 | 19.02 | 19.06 | -0.209% | 94,048 | -17.576% |
| 2025-09-03 | 19.11 | 19.11 | 19.01 | 19.10 | +0.157% | 117,490 | -17.749% |
| 2025-09-02 | 19.12 | 19.12 | 19.02 | 19.07 | -1.294% | 148,616 | -17.619% |
| 2025-08-29 | 19.24 | 19.32 | 19.22 | 19.32 | +0.677% | 107,555 | -18.685% |
| 2025-08-28 | 19.16 | 19.24 | 19.16 | 19.19 | -0.104% | 125,460 | -18.134% |
| 2025-08-27 | 19.19 | 19.28 | 19.19 | 19.21 | -0.156% | 103,486 | -18.220% |
| 2025-08-26 | 19.12 | 19.28 | 19.12 | 19.24 | +0.365% | 120,658 | -18.347% |
| 2025-08-25 | 19.13 | 19.18 | 19.05 | 19.17 | +0.052% | 84,094 | -18.049% |
| 2025-08-22 | 19.00 | 19.16 | 18.94 | 19.16 | +1.002% | 102,837 | -18.006% |
| 2025-08-21 | 18.90 | 19.02 | 18.90 | 18.97 | +0.106% | 127,612 | -17.185% |
| 2025-08-20 | 18.98 | 18.98 | 18.86 | 18.95 | 0.000% | 83,414 | -17.098% |
| 2025-08-19 | 18.98 | 18.99 | 18.93 | 18.95 | -0.105% | 82,676 | -17.098% |
| 2025-08-18 | 18.93 | 19.00 | 18.92 | 18.97 | +0.370% | 111,058 | -17.185% |
| 2025-08-15 | 18.98 | 19.00 | 18.90 | 18.90 | -0.211% | 126,372 | -16.878% |
| 2025-08-14 | 18.91 | 18.94 | 18.86 | 18.94 | 0.000% | 106,306 | -17.054% |
| 2025-08-13 | 18.90 | 18.99 | 18.88 | 18.94 | +0.212% | 120,460 | -17.054% |
| 2025-08-12 | 18.85 | 18.97 | 18.85 | 18.90 | 0.000% | 183,059 | -16.878% |
| 2025-08-11 | 18.85 | 18.92 | 18.85 | 18.90 | +0.159% | 124,044 | -16.878% |
| 2025-08-08 | 18.81 | 18.90 | 18.81 | 18.87 | +0.053% | 121,109 | -16.746% |
| 2025-08-07 | 18.86 | 18.92 | 18.82 | 18.86 | +0.319% | 119,952 | -16.702% |
| 2025-08-06 | 18.79 | 18.88 | 18.78 | 18.80 | -0.053% | 94,082 | -16.436% |
| 2025-08-05 | 18.86 | 18.89 | 18.78 | 18.81 | -0.159% | 151,977 | -16.481% |
| 2025-08-04 | 18.78 | 18.92 | 18.72 | 18.84 | +0.319% | 185,220 | -16.614% |
| 2025-08-01 | 18.80 | 18.83 | 18.70 | 18.78 | -0.635% | 113,740 | -16.347% |
| 2025-07-31 | 18.79 | 18.90 | 18.79 | 18.90 | +0.693% | 110,474 | -16.878% |
| 2025-07-30 | 18.84 | 18.90 | 18.76 | 18.77 | -0.266% | 149,294 | -16.303% |
| 2025-07-29 | 18.75 | 18.90 | 18.75 | 18.82 | -0.053% | 129,673 | -16.525% |
| 2025-07-28 | 18.85 | 18.90 | 18.83 | 18.83 | +0.106% | 74,218 | -16.569% |
| 2025-07-25 | 18.80 | 18.87 | 18.73 | 18.81 | +0.224% | 79,728 | -16.481% |
| 2025-07-24 | 18.77 | 18.81 | 18.72 | 18.77 | +0.096% | 94,972 | -16.294% |
| 2025-07-23 | 18.72 | 18.83 | 18.71 | 18.75 | 0.000% | 91,152 | -16.213% |
| 2025-07-22 | 18.77 | 18.81 | 18.73 | 18.75 | +0.267% | 80,491 | -16.213% |
| 2025-07-21 | 18.75 | 18.82 | 18.70 | 18.70 | +0.646% | 131,850 | -15.989% |
| 2025-07-18 | 18.89 | 18.92 | 18.58 | 18.58 | -1.693% | 201,499 | -15.447% |
| 2025-07-17 | 18.80 | 18.93 | 18.78 | 18.90 | +0.318% | 91,881 | -16.878% |
| 2025-07-16 | 18.87 | 18.90 | 18.80 | 18.84 | -0.106% | 122,818 | -16.614% |
| 2025-07-15 | 18.91 | 18.96 | 18.82 | 18.86 | -0.159% | 148,761 | -16.702% |
| 2025-07-14 | 18.86 | 18.90 | 18.79 | 18.89 | +0.586% | 130,493 | -16.834% |
| 2025-07-11 | 18.85 | 18.86 | 18.74 | 18.78 | -0.530% | 75,823 | -16.347% |
| 2025-07-10 | 18.90 | 18.93 | 18.85 | 18.88 | +0.053% | 112,451 | -16.790% |
| 2025-07-09 | 18.75 | 18.89 | 18.75 | 18.87 | +0.586% | 95,245 | -16.746% |
| 2025-07-08 | 18.71 | 18.79 | 18.70 | 18.76 | +0.267% | 97,467 | -16.258% |
| 2025-07-07 | 18.78 | 18.83 | 18.71 | 18.71 | -0.637% | 95,371 | -16.034% |
| 2025-07-03 | 18.84 | 18.88 | 18.76 | 18.83 | 0.000% | 31,339 | -16.569% |
| 2025-07-02 | 18.78 | 18.83 | 18.73 | 18.83 | +0.695% | 97,809 | -16.569% |
| 2025-07-01 | 18.60 | 18.78 | 18.60 | 18.70 | -0.638% | 123,132 | -15.989% |
| 2025-06-30 | 18.71 | 18.87 | 18.71 | 18.82 | +0.588% | 318,830 | -16.525% |
| 2025-06-27 | 18.69 | 18.77 | 18.68 | 18.71 | +0.161% | 124,729 | -16.034% |
| 2025-06-26 | 18.58 | 18.78 | 18.58 | 18.68 | +0.322% | 166,174 | -15.899% |
| 2025-06-25 | 18.62 | 18.65 | 18.56 | 18.62 | +0.161% | 158,883 | -15.628% |
| 2025-06-24 | 18.44 | 18.66 | 18.43 | 18.59 | +0.759% | 150,951 | -15.492% |
| 2025-06-23 | 18.50 | 18.50 | 18.43 | 18.45 | +0.109% | 124,901 | -14.851% |
| 2025-06-20 | 18.38 | 18.47 | 18.33 | 18.43 | +0.546% | 187,085 | -14.759% |
| 2025-06-18 | 18.24 | 18.38 | 18.22 | 18.33 | +0.383% | 82,111 | -14.294% |
| 2025-06-17 | 18.28 | 18.34 | 18.22 | 18.26 | -0.219% | 117,766 | -13.965% |
| 2025-06-16 | 18.35 | 18.42 | 18.26 | 18.30 | +0.055% | 187,121 | -14.153% |
| 2025-06-13 | 18.29 | 18.38 | 18.20 | 18.29 | -0.164% | 92,168 | -14.106% |
| 2025-06-12 | 18.34 | 18.41 | 18.31 | 18.32 | +0.055% | 111,709 | -14.247% |
| 2025-06-11 | 18.26 | 18.38 | 18.19 | 18.31 | +0.109% | 131,478 | -14.200% |
| 2025-06-10 | 18.23 | 18.29 | 18.21 | 18.29 | +0.495% | 87,527 | -14.106% |
| 2025-06-09 | 18.18 | 18.28 | 18.14 | 18.20 | -0.274% | 103,163 | -13.681% |
| 2025-06-06 | 18.10 | 18.25 | 18.10 | 18.25 | +0.662% | 90,865 | -13.918% |
| 2025-06-05 | 18.16 | 18.20 | 18.13 | 18.13 | -0.330% | 93,610 | -13.348% |
| 2025-06-04 | 18.13 | 18.25 | 18.11 | 18.19 | +0.276% | 132,102 | -13.634% |
| 2025-06-03 | 18.14 | 18.18 | 18.10 | 18.14 | -0.110% | 84,870 | -13.396% |
| 2025-06-02 | 18.14 | 18.18 | 18.03 | 18.16 | -0.656% | 110,189 | -13.491% |
| 2025-05-30 | 18.20 | 18.34 | 18.20 | 18.28 | +0.110% | 105,160 | -14.059% |
| 2025-05-29 | 18.19 | 18.28 | 18.18 | 18.26 | +0.330% | 99,627 | -13.965% |
| 2025-05-28 | 18.13 | 18.25 | 18.10 | 18.20 | +0.055% | 101,604 | -13.681% |
| 2025-05-27 | 18.15 | 18.30 | 18.14 | 18.19 | +0.776% | 119,641 | -13.634% |
| 2025-05-23 | 17.96 | 18.15 | 17.96 | 18.05 | +0.334% | 132,489 | -12.964% |
| 2025-05-22 | 17.90 | 18.03 | 17.90 | 17.99 | +0.335% | 93,465 | -12.674% |
| 2025-05-21 | 18.04 | 18.17 | 17.83 | 17.93 | -1.158% | 203,639 | -12.381% |
| 2025-05-20 | 18.10 | 18.21 | 18.10 | 18.14 | -0.110% | 107,354 | -13.396% |
| 2025-05-19 | 18.09 | 18.21 | 18.03 | 18.16 | -0.165% | 68,491 | -13.491% |
| 2025-05-16 | 18.08 | 18.22 | 18.00 | 18.19 | +0.608% | 126,879 | -13.634% |
| 2025-05-15 | 18.06 | 18.13 | 18.01 | 18.08 | +0.277% | 129,498 | -13.108% |
| 2025-05-14 | 18.04 | 18.04 | 17.90 | 18.03 | +0.222% | 133,272 | -12.867% |
| 2025-05-13 | 18.00 | 18.05 | 17.93 | 17.99 | +0.111% | 151,073 | -12.674% |
| 2025-05-12 | 17.99 | 18.00 | 17.91 | 17.97 | +0.842% | 90,241 | -12.577% |
| 2025-05-09 | 17.75 | 17.94 | 17.72 | 17.82 | +0.621% | 83,104 | -11.841% |
| 2025-05-08 | 17.70 | 17.78 | 17.62 | 17.71 | +0.682% | 66,842 | -11.293% |
| 2025-05-07 | 17.64 | 17.73 | 17.57 | 17.59 | -0.227% | 107,580 | -10.688% |
| 2025-05-06 | 17.59 | 17.73 | 17.56 | 17.63 | -0.113% | 84,079 | -10.891% |
| 2025-05-05 | 17.59 | 17.70 | 17.59 | 17.65 | +0.057% | 66,912 | -10.992% |
| 2025-05-02 | 17.60 | 17.70 | 17.60 | 17.64 | +0.227% | 81,668 | -10.941% |
| 2025-05-01 | 17.51 | 17.65 | 17.51 | 17.60 | -0.114% | 108,329 | -10.739% |
| 2025-04-30 | 17.50 | 17.68 | 17.50 | 17.62 | +0.057% | 95,419 | -10.840% |
| 2025-04-29 | 17.54 | 17.71 | 17.54 | 17.61 | +0.399% | 75,360 | -10.789% |
| 2025-04-28 | 17.45 | 17.59 | 17.41 | 17.54 | +0.516% | 129,002 | -10.433% |
| 2025-04-25 | 17.37 | 17.49 | 17.36 | 17.45 | +0.461% | 73,044 | -9.971% |
| 2025-04-24 | 17.30 | 17.50 | 17.30 | 17.37 | +0.405% | 237,421 | -9.557% |
| 2025-04-23 | 17.24 | 17.49 | 17.15 | 17.30 | +1.229% | 147,394 | -9.191% |
| 2025-04-22 | 17.01 | 17.18 | 17.01 | 17.09 | +0.589% | 65,669 | -8.075% |
| 2025-04-21 | 16.92 | 17.15 | 16.91 | 16.99 | -0.701% | 89,364 | -7.534% |
| 2025-04-17 | 17.02 | 17.21 | 17.02 | 17.11 | +0.411% | 187,369 | -8.182% |
| 2025-04-16 | 16.88 | 17.18 | 16.82 | 17.04 | +0.118% | 128,144 | -7.805% |
| 2025-04-15 | 16.90 | 17.08 | 16.87 | 17.02 | 0.000% | 149,386 | -7.697% |