LDP
COHEN & STEERS LIMITED DURATION PREFERRED AND INCOME FUND INC
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 10:00:24 AM EDT
19.24USD-1.004%(-0.19)18,043
18.44Bid20.75Ask2.31SpreadLDP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.24 | 19.24 | 19.24 | 19.24 | -0.978% | 18,043 | 0.000% |
| 2026-10-02 | 19.50 | 19.64 | 19.37 | 19.43 | +0.103% | 59,953 | -0.978% |
| 2026-10-01 | 19.42 | 19.46 | 19.21 | 19.41 | +0.362% | 92,758 | -0.876% |
| 2026-09-30 | 19.33 | 19.49 | 19.22 | 19.34 | +0.520% | 103,777 | -0.517% |
| 2026-09-29 | 18.96 | 19.25 | 18.93 | 19.24 | +1.691% | 134,481 | 0.000% |
| 2026-09-28 | 19.22 | 19.25 | 18.83 | 18.92 | -1.918% | 149,971 | +1.691% |
| 2026-09-25 | 19.36 | 19.45 | 19.22 | 19.29 | -0.155% | 90,536 | -0.259% |
| 2026-09-24 | 19.36 | 19.41 | 19.09 | 19.32 | 0.000% | 168,813 | -0.414% |
| 2026-09-23 | 19.55 | 19.59 | 19.31 | 19.32 | -1.176% | 63,772 | -0.414% |
| 2026-09-22 | 19.62 | 19.75 | 19.52 | 19.55 | -0.306% | 61,781 | -1.586% |
| 2026-09-21 | 19.66 | 19.74 | 19.55 | 19.61 | -0.204% | 117,061 | -1.887% |
| 2026-09-18 | 19.79 | 19.80 | 19.60 | 19.65 | -0.707% | 68,731 | -2.087% |
| 2026-09-17 | 19.72 | 19.85 | 19.68 | 19.79 | +0.918% | 104,832 | -2.779% |
| 2026-09-16 | 19.53 | 19.75 | 19.53 | 19.61 | +0.153% | 104,155 | -1.887% |
| 2026-09-15 | 19.70 | 19.70 | 19.52 | 19.58 | -0.911% | 112,224 | -1.736% |
| 2026-09-14 | 19.95 | 19.95 | 19.65 | 19.76 | -0.952% | 89,632 | -2.632% |
| 2026-09-11 | 20.07 | 20.10 | 19.91 | 19.95 | -0.250% | 78,796 | -3.559% |
| 2026-09-10 | 20.05 | 20.19 | 20.00 | 20.00 | -0.892% | 58,138 | -3.800% |
| 2026-09-09 | 20.40 | 20.43 | 20.15 | 20.18 | -1.175% | 80,821 | -4.658% |
| 2026-09-08 | 20.44 | 20.56 | 20.41 | 20.42 | -0.729% | 56,702 | -5.779% |
| 2026-09-04 | 20.47 | 20.60 | 20.45 | 20.57 | +0.097% | 64,456 | -6.466% |
| 2026-09-03 | 20.70 | 20.70 | 20.49 | 20.55 | -0.243% | 71,157 | -6.375% |
| 2026-09-02 | 20.74 | 20.78 | 20.56 | 20.60 | -0.290% | 80,252 | -6.602% |
| 2026-09-01 | 20.83 | 20.83 | 20.62 | 20.66 | -0.673% | 67,229 | -6.873% |
| 2026-08-31 | 20.73 | 20.85 | 20.71 | 20.80 | +0.580% | 110,784 | -7.500% |
| 2026-08-28 | 20.63 | 20.68 | 20.60 | 20.68 | 0.000% | 64,356 | -6.963% |
| 2026-08-27 | 20.71 | 20.71 | 20.64 | 20.68 | +0.194% | 37,983 | -6.963% |
| 2026-08-26 | 20.71 | 20.73 | 20.59 | 20.64 | -0.097% | 66,201 | -6.783% |
| 2026-08-25 | 20.57 | 20.69 | 20.56 | 20.66 | +0.928% | 67,677 | -6.873% |
| 2026-08-24 | 20.51 | 20.61 | 20.46 | 20.47 | +0.098% | 123,522 | -6.009% |
| 2026-08-21 | 20.54 | 20.54 | 20.35 | 20.45 | +0.049% | 62,272 | -5.917% |
| 2026-08-20 | 20.59 | 20.64 | 20.40 | 20.44 | -0.535% | 69,041 | -5.871% |
| 2026-08-19 | 20.60 | 20.68 | 20.54 | 20.55 | -0.194% | 61,432 | -6.375% |
| 2026-08-18 | 20.66 | 20.70 | 20.55 | 20.59 | -0.194% | 51,234 | -6.557% |
| 2026-08-17 | 20.69 | 20.69 | 20.55 | 20.63 | 0.000% | 52,681 | -6.738% |
| 2026-08-14 | 20.61 | 20.67 | 20.58 | 20.63 | -0.194% | 56,746 | -6.738% |
| 2026-08-13 | 20.67 | 20.74 | 20.60 | 20.67 | +0.389% | 69,710 | -6.918% |
| 2026-08-12 | 20.67 | 20.71 | 20.50 | 20.59 | -0.387% | 76,872 | -6.557% |
| 2026-08-11 | 20.58 | 20.73 | 20.55 | 20.67 | -0.289% | 57,814 | -6.918% |
| 2026-08-10 | 20.70 | 20.77 | 20.57 | 20.73 | +0.387% | 66,592 | -7.188% |
| 2026-08-07 | 20.57 | 20.70 | 20.57 | 20.65 | +0.487% | 74,527 | -6.828% |
| 2026-08-06 | 20.57 | 20.61 | 20.45 | 20.55 | -0.097% | 57,432 | -6.375% |
| 2026-08-05 | 20.57 | 20.59 | 20.36 | 20.57 | +0.390% | 91,113 | -6.466% |
| 2026-08-04 | 20.55 | 20.63 | 20.42 | 20.49 | -0.292% | 116,875 | -6.101% |
| 2026-08-03 | 20.67 | 20.75 | 20.47 | 20.55 | -0.146% | 125,587 | -6.375% |
| 2026-07-31 | 20.63 | 20.73 | 20.45 | 20.58 | -0.242% | 51,516 | -6.511% |
| 2026-07-30 | 20.40 | 20.70 | 20.40 | 20.63 | +1.426% | 34,485 | -6.738% |
| 2026-07-29 | 20.60 | 20.60 | 20.29 | 20.34 | -1.310% | 42,939 | -5.408% |
| 2026-07-28 | 20.55 | 20.75 | 20.54 | 20.61 | +0.146% | 35,881 | -6.647% |
| 2026-07-27 | 20.72 | 21.00 | 20.43 | 20.58 | -0.049% | 65,449 | -6.511% |
| 2026-07-24 | 20.77 | 20.77 | 20.50 | 20.59 | -0.531% | 39,212 | -6.557% |
| 2026-07-23 | 20.84 | 20.90 | 20.65 | 20.70 | -0.862% | 62,484 | -7.053% |
| 2026-07-22 | 21.00 | 21.04 | 20.80 | 20.88 | -0.619% | 81,707 | -7.854% |
| 2026-07-21 | 21.01 | 21.11 | 20.82 | 21.01 | +0.239% | 39,147 | -8.425% |
| 2026-07-20 | 21.08 | 21.08 | 20.82 | 20.96 | -0.238% | 42,357 | -8.206% |
| 2026-07-17 | 20.99 | 21.08 | 20.85 | 21.01 | -0.521% | 64,274 | -8.425% |
| 2026-07-16 | 21.19 | 21.19 | 21.03 | 21.12 | -0.236% | 17,801 | -8.902% |
| 2026-07-15 | 21.15 | 21.21 | 21.13 | 21.17 | +0.047% | 39,684 | -9.117% |
| 2026-07-14 | 21.15 | 21.31 | 21.15 | 21.16 | -0.283% | 55,590 | -9.074% |
| 2026-07-13 | 21.14 | 21.31 | 21.10 | 21.22 | 0.000% | 62,221 | -9.331% |
| 2026-07-10 | 21.28 | 21.31 | 21.19 | 21.22 | -0.282% | 38,902 | -9.331% |
| 2026-07-09 | 21.23 | 21.32 | 21.20 | 21.28 | +0.710% | 53,754 | -9.586% |
| 2026-07-08 | 21.17 | 21.22 | 21.02 | 21.13 | -0.236% | 35,825 | -8.945% |
| 2026-07-07 | 21.16 | 21.22 | 21.05 | 21.18 | -0.189% | 34,712 | -9.160% |
| 2026-07-06 | 21.21 | 21.28 | 21.16 | 21.22 | -0.047% | 70,575 | -9.331% |
| 2026-07-02 | 21.30 | 21.34 | 21.15 | 21.23 | -0.141% | 54,024 | -9.374% |
| 2026-07-01 | 21.17 | 21.34 | 21.15 | 21.26 | +0.473% | 48,249 | -9.501% |
| 2026-06-30 | 21.10 | 21.21 | 21.03 | 21.16 | +0.714% | 47,257 | -9.074% |
| 2026-06-29 | 20.87 | 21.06 | 20.87 | 21.01 | +0.816% | 33,663 | -8.425% |
| 2026-06-26 | 20.78 | 21.12 | 20.70 | 20.84 | 0.000% | 56,356 | -7.678% |
| 2026-06-25 | 20.81 | 20.87 | 20.77 | 20.84 | +0.531% | 44,246 | -7.678% |
| 2026-06-24 | 20.83 | 20.87 | 20.66 | 20.73 | -0.096% | 27,490 | -7.188% |
| 2026-06-23 | 20.75 | 20.85 | 20.66 | 20.75 | -0.384% | 40,908 | -7.277% |
| 2026-06-22 | 20.90 | 20.93 | 20.70 | 20.83 | -0.096% | 35,258 | -7.633% |
| 2026-06-18 | 20.99 | 20.99 | 20.82 | 20.85 | +0.144% | 38,072 | -7.722% |
| 2026-06-17 | 20.95 | 21.00 | 20.71 | 20.82 | -0.287% | 42,488 | -7.589% |
| 2026-06-16 | 20.84 | 20.97 | 20.58 | 20.88 | +0.578% | 57,214 | -7.854% |
| 2026-06-15 | 20.78 | 20.88 | 20.55 | 20.76 | +0.728% | 42,416 | -7.322% |
| 2026-06-12 | 20.57 | 20.70 | 20.55 | 20.61 | +0.049% | 20,397 | -6.647% |
| 2026-06-11 | 20.52 | 20.70 | 20.42 | 20.60 | +0.049% | 43,812 | -6.602% |
| 2026-06-10 | 20.62 | 20.70 | 20.51 | 20.59 | +0.097% | 39,959 | -6.557% |
| 2026-06-09 | 20.60 | 20.70 | 20.44 | 20.57 | -0.724% | 33,656 | -6.466% |
| 2026-06-08 | 20.69 | 20.90 | 20.63 | 20.72 | +0.388% | 69,112 | -7.143% |
| 2026-06-05 | 20.70 | 20.79 | 20.61 | 20.64 | -0.722% | 50,944 | -6.783% |
| 2026-06-04 | 20.67 | 20.87 | 20.50 | 20.79 | +1.020% | 105,625 | -7.456% |
| 2026-06-03 | 20.69 | 20.77 | 20.58 | 20.58 | -0.435% | 57,710 | -6.511% |
| 2026-06-02 | 20.70 | 20.74 | 20.60 | 20.67 | +0.097% | 133,976 | -6.918% |
| 2026-06-01 | 20.67 | 20.75 | 20.60 | 20.65 | -0.530% | 89,739 | -6.828% |
| 2026-05-29 | 20.78 | 20.79 | 20.62 | 20.76 | +0.193% | 62,332 | -7.322% |
| 2026-05-28 | 20.60 | 20.75 | 20.55 | 20.72 | +0.680% | 92,583 | -7.143% |
| 2026-05-27 | 20.54 | 20.67 | 20.49 | 20.58 | +0.244% | 116,130 | -6.511% |
| 2026-05-26 | 20.52 | 20.63 | 20.46 | 20.53 | +0.711% | 64,596 | -6.283% |
| 2026-05-22 | 20.33 | 20.45 | 20.32 | 20.39 | +0.419% | 35,489 | -5.617% |
| 2026-05-21 | 20.35 | 20.38 | 20.23 | 20.30 | -0.246% | 57,579 | -5.222% |
| 2026-05-20 | 20.19 | 20.45 | 20.16 | 20.35 | +1.043% | 135,973 | -5.455% |
| 2026-05-19 | 20.23 | 20.24 | 20.01 | 20.14 | -0.445% | 67,404 | -4.469% |
| 2026-05-18 | 20.32 | 20.50 | 20.08 | 20.23 | -0.345% | 177,373 | -4.894% |
| 2026-05-15 | 20.61 | 20.61 | 20.26 | 20.30 | -1.742% | 86,862 | -5.222% |
| 2026-05-14 | 20.78 | 20.90 | 20.61 | 20.66 | -0.816% | 53,282 | -6.873% |
| 2026-05-13 | 20.94 | 21.01 | 20.80 | 20.83 | -0.525% | 56,189 | -7.633% |
| 2026-05-12 | 21.00 | 21.03 | 20.85 | 20.94 | -0.946% | 37,175 | -8.118% |
| 2026-05-11 | 21.08 | 21.23 | 21.01 | 21.14 | +0.332% | 101,546 | -8.988% |
| 2026-05-08 | 20.99 | 21.09 | 20.91 | 21.07 | +0.573% | 42,759 | -8.685% |
| 2026-05-07 | 20.99 | 21.03 | 20.82 | 20.95 | +0.143% | 35,149 | -8.162% |
| 2026-05-06 | 21.04 | 21.06 | 20.86 | 20.92 | +0.048% | 47,414 | -8.031% |
| 2026-05-05 | 20.98 | 21.00 | 20.88 | 20.91 | +0.144% | 31,294 | -7.987% |
| 2026-05-04 | 20.96 | 21.00 | 20.80 | 20.88 | -0.571% | 47,974 | -7.854% |
| 2026-05-01 | 21.02 | 21.08 | 20.94 | 21.00 | +0.191% | 33,113 | -8.381% |
| 2026-04-30 | 20.85 | 21.05 | 20.81 | 20.96 | +0.866% | 67,637 | -8.206% |
| 2026-04-29 | 20.79 | 20.87 | 20.69 | 20.78 | +0.241% | 47,403 | -7.411% |
| 2026-04-28 | 20.81 | 20.94 | 20.61 | 20.73 | -0.813% | 49,666 | -7.188% |
| 2026-04-27 | 20.91 | 20.95 | 20.81 | 20.90 | +0.288% | 38,780 | -7.943% |
| 2026-04-24 | 20.83 | 20.90 | 20.80 | 20.84 | +0.096% | 19,370 | -7.678% |
| 2026-04-23 | 21.00 | 21.03 | 20.77 | 20.82 | -0.573% | 65,514 | -7.589% |
| 2026-04-22 | 20.90 | 21.05 | 20.89 | 20.94 | +0.770% | 46,278 | -8.118% |
| 2026-04-21 | 20.97 | 21.07 | 20.77 | 20.78 | -0.527% | 67,388 | -7.411% |
| 2026-04-20 | 20.90 | 20.92 | 20.86 | 20.89 | -0.096% | 38,118 | -7.899% |
| 2026-04-17 | 20.89 | 21.06 | 20.85 | 20.91 | +0.288% | 45,263 | -7.987% |
| 2026-04-16 | 20.70 | 20.92 | 20.70 | 20.85 | +0.385% | 47,691 | -7.722% |
| 2026-04-15 | 20.70 | 20.83 | 20.67 | 20.77 | +0.096% | 45,372 | -7.366% |
| 2026-04-14 | 20.63 | 20.81 | 20.53 | 20.75 | -0.240% | 41,191 | -7.277% |
| 2026-04-13 | 20.89 | 20.89 | 20.73 | 20.80 | -0.240% | 39,321 | -7.500% |
| 2026-04-10 | 20.80 | 20.88 | 20.65 | 20.85 | 0.000% | 35,478 | -7.722% |
| 2026-04-09 | 20.61 | 20.94 | 20.61 | 20.85 | +1.164% | 88,178 | -7.722% |
| 2026-04-08 | 20.69 | 20.98 | 20.58 | 20.61 | +0.684% | 70,767 | -6.647% |
| 2026-04-07 | 20.65 | 20.65 | 20.36 | 20.47 | -0.920% | 78,509 | -6.009% |
| 2026-04-06 | 20.31 | 20.76 | 20.24 | 20.66 | +1.473% | 143,752 | -6.873% |
| 2026-04-02 | 20.16 | 20.63 | 19.96 | 20.36 | +0.148% | 107,108 | -5.501% |
| 2026-04-01 | 19.90 | 20.41 | 19.90 | 20.33 | +1.803% | 93,789 | -5.362% |
| 2026-03-31 | 19.44 | 20.05 | 19.40 | 19.97 | +3.204% | 227,366 | -3.655% |
| 2026-03-30 | 19.58 | 19.62 | 19.35 | 19.35 | -0.718% | 98,587 | -0.568% |
| 2026-03-27 | 19.95 | 19.95 | 19.46 | 19.49 | -2.159% | 120,423 | -1.283% |
| 2026-03-26 | 19.96 | 20.22 | 19.92 | 19.92 | -1.043% | 86,852 | -3.414% |
| 2026-03-25 | 20.05 | 20.20 | 20.05 | 20.13 | +1.054% | 80,942 | -4.421% |
| 2026-03-24 | 20.02 | 20.05 | 19.80 | 19.92 | -0.549% | 114,064 | -3.414% |
| 2026-03-23 | 20.03 | 20.23 | 20.01 | 20.03 | +0.653% | 81,734 | -3.944% |
| 2026-03-20 | 20.21 | 20.25 | 19.90 | 19.90 | -1.922% | 111,749 | -3.317% |
| 2026-03-19 | 20.33 | 20.48 | 20.24 | 20.29 | -1.169% | 107,731 | -5.175% |
| 2026-03-18 | 20.49 | 20.60 | 20.49 | 20.53 | -0.243% | 51,239 | -6.283% |
| 2026-03-17 | 20.61 | 20.63 | 20.56 | 20.58 | +0.049% | 61,878 | -6.511% |
| 2026-03-16 | 20.50 | 20.68 | 20.50 | 20.57 | +0.587% | 72,159 | -6.466% |
| 2026-03-13 | 20.53 | 20.64 | 20.43 | 20.45 | -0.244% | 43,484 | -5.917% |
| 2026-03-12 | 20.68 | 20.70 | 20.50 | 20.50 | -0.822% | 73,663 | -6.146% |
| 2026-03-11 | 20.56 | 20.67 | 20.53 | 20.67 | +0.878% | 66,092 | -6.918% |
| 2026-03-10 | 20.40 | 20.57 | 20.39 | 20.49 | 0.000% | 61,041 | -6.101% |
| 2026-03-09 | 20.86 | 20.86 | 20.42 | 20.49 | -1.490% | 69,913 | -6.101% |
| 2026-03-06 | 21.00 | 21.00 | 20.80 | 20.80 | -1.141% | 61,020 | -7.500% |
| 2026-03-05 | 21.32 | 21.32 | 21.02 | 21.04 | -0.567% | 69,225 | -8.555% |
| 2026-03-04 | 21.10 | 21.24 | 21.10 | 21.16 | +0.189% | 100,406 | -9.074% |
| 2026-03-03 | 21.25 | 21.29 | 21.10 | 21.12 | -0.892% | 60,465 | -8.902% |
| 2026-03-02 | 21.37 | 21.39 | 21.21 | 21.31 | -0.047% | 101,486 | -9.714% |
| 2026-02-27 | 21.32 | 21.46 | 21.31 | 21.32 | -0.560% | 47,459 | -9.756% |
| 2026-02-26 | 21.52 | 21.52 | 21.43 | 21.44 | -0.233% | 52,166 | -10.261% |
| 2026-02-25 | 21.45 | 21.50 | 21.39 | 21.49 | +0.609% | 78,686 | -10.470% |
| 2026-02-24 | 21.39 | 21.39 | 21.34 | 21.36 | +0.188% | 39,248 | -9.925% |
| 2026-02-23 | 21.32 | 21.43 | 21.32 | 21.32 | -0.420% | 56,890 | -9.756% |
| 2026-02-20 | 21.47 | 21.49 | 21.37 | 21.41 | 0.000% | 50,412 | -10.135% |
| 2026-02-19 | 21.47 | 21.49 | 21.40 | 21.41 | -0.186% | 79,334 | -10.135% |
| 2026-02-18 | 21.45 | 21.49 | 21.40 | 21.45 | +0.234% | 68,027 | -10.303% |
| 2026-02-17 | 21.41 | 21.46 | 21.36 | 21.40 | +0.187% | 41,771 | -10.093% |
| 2026-02-13 | 21.39 | 21.40 | 21.30 | 21.36 | +0.263% | 39,603 | -9.925% |
| 2026-02-12 | 21.42 | 21.46 | 21.30 | 21.30 | -0.262% | 44,219 | -9.688% |
| 2026-02-11 | 21.37 | 21.46 | 21.32 | 21.36 | -0.140% | 77,683 | -9.925% |
| 2026-02-10 | 21.30 | 21.44 | 21.27 | 21.39 | -0.280% | 47,710 | -10.051% |
| 2026-02-09 | 21.42 | 21.49 | 21.35 | 21.45 | +0.281% | 89,180 | -10.303% |
| 2026-02-06 | 21.37 | 21.44 | 21.30 | 21.39 | +0.423% | 56,277 | -10.051% |
| 2026-02-05 | 21.39 | 21.40 | 21.23 | 21.30 | -0.234% | 71,164 | -9.671% |
| 2026-02-04 | 21.31 | 21.44 | 21.29 | 21.35 | +0.047% | 47,980 | -9.883% |
| 2026-02-03 | 21.34 | 21.40 | 21.31 | 21.34 | -0.373% | 73,025 | -9.841% |
| 2026-02-02 | 21.22 | 21.42 | 21.21 | 21.42 | +0.658% | 90,406 | -10.177% |
| 2026-01-30 | 21.31 | 21.34 | 21.20 | 21.28 | 0.000% | 114,625 | -9.586% |
| 2026-01-29 | 21.24 | 21.28 | 21.15 | 21.28 | +0.520% | 52,164 | -9.586% |
| 2026-01-28 | 21.08 | 21.25 | 21.08 | 21.17 | -0.236% | 90,616 | -9.117% |
| 2026-01-27 | 21.33 | 21.40 | 21.18 | 21.22 | -0.282% | 130,434 | -9.331% |
| 2026-01-26 | 21.37 | 21.40 | 21.20 | 21.28 | -0.094% | 84,452 | -9.586% |
| 2026-01-23 | 21.35 | 21.38 | 21.20 | 21.30 | -0.187% | 92,973 | -9.671% |
| 2026-01-22 | 21.30 | 21.35 | 21.30 | 21.34 | +0.329% | 58,700 | -9.841% |
| 2026-01-21 | 21.25 | 21.35 | 21.19 | 21.27 | +0.425% | 52,108 | -9.544% |
| 2026-01-20 | 21.39 | 21.39 | 21.08 | 21.18 | -0.470% | 64,058 | -9.160% |
| 2026-01-16 | 21.35 | 21.43 | 21.25 | 21.28 | -0.141% | 51,618 | -9.586% |
| 2026-01-15 | 21.33 | 21.40 | 21.31 | 21.31 | -0.187% | 51,087 | -9.714% |
| 2026-01-14 | 21.39 | 21.43 | 21.28 | 21.35 | 0.000% | 62,839 | -9.883% |
| 2026-01-13 | 21.35 | 21.39 | 21.33 | 21.35 | -0.420% | 42,244 | -9.883% |
| 2026-01-12 | 21.31 | 21.46 | 21.31 | 21.44 | +0.469% | 66,275 | -10.261% |
| 2026-01-09 | 21.31 | 21.43 | 21.31 | 21.34 | -0.140% | 44,799 | -9.841% |
| 2026-01-08 | 21.39 | 21.45 | 21.29 | 21.37 | +0.141% | 36,547 | -9.967% |
| 2026-01-07 | 21.43 | 21.45 | 21.28 | 21.34 | -0.047% | 84,324 | -9.841% |
| 2026-01-06 | 21.37 | 21.44 | 21.30 | 21.35 | +0.047% | 97,522 | -9.883% |
| 2026-01-05 | 21.40 | 21.40 | 21.30 | 21.34 | -0.094% | 66,310 | -9.841% |
| 2026-01-02 | 21.25 | 21.37 | 21.22 | 21.36 | +0.897% | 133,580 | -9.925% |
| 2025-12-31 | 21.10 | 21.20 | 21.07 | 21.17 | +0.142% | 188,643 | -9.117% |
| 2025-12-30 | 21.07 | 21.27 | 21.07 | 21.14 | +0.237% | 212,614 | -8.988% |
| 2025-12-29 | 21.05 | 21.16 | 21.05 | 21.09 | -0.047% | 121,351 | -8.772% |
| 2025-12-26 | 21.12 | 21.26 | 21.08 | 21.10 | -0.095% | 64,069 | -8.815% |
| 2025-12-24 | 21.13 | 21.20 | 21.10 | 21.12 | -0.189% | 71,385 | -8.902% |
| 2025-12-23 | 21.18 | 21.26 | 21.16 | 21.16 | -0.424% | 58,704 | -9.074% |
| 2025-12-22 | 21.25 | 21.31 | 21.20 | 21.25 | +0.331% | 76,151 | -9.459% |
| 2025-12-19 | 21.17 | 21.33 | 21.17 | 21.18 | +0.047% | 74,030 | -9.160% |
| 2025-12-18 | 21.16 | 21.35 | 21.16 | 21.17 | -0.047% | 64,224 | -9.117% |
| 2025-12-17 | 21.22 | 21.30 | 21.18 | 21.18 | -0.376% | 44,921 | -9.160% |
| 2025-12-16 | 21.35 | 21.35 | 21.23 | 21.26 | -0.141% | 89,297 | -9.501% |
| 2025-12-15 | 21.37 | 21.37 | 21.25 | 21.29 | -0.094% | 90,886 | -9.629% |
| 2025-12-12 | 21.34 | 21.44 | 21.30 | 21.31 | -0.467% | 56,837 | -9.714% |
| 2025-12-11 | 21.33 | 21.42 | 21.26 | 21.41 | +0.140% | 67,994 | -10.135% |
| 2025-12-10 | 21.28 | 21.44 | 21.27 | 21.38 | +0.141% | 58,509 | -10.009% |
| 2025-12-09 | 21.22 | 21.47 | 21.22 | 21.35 | -0.234% | 93,905 | -9.883% |
| 2025-12-08 | 21.51 | 21.51 | 21.30 | 21.40 | +0.140% | 102,847 | -10.093% |
| 2025-12-05 | 21.33 | 21.45 | 21.25 | 21.37 | +0.094% | 53,669 | -9.967% |
| 2025-12-04 | 21.42 | 21.43 | 21.33 | 21.35 | -0.140% | 53,524 | -9.883% |
| 2025-12-03 | 21.32 | 21.40 | 21.15 | 21.38 | +0.281% | 88,827 | -10.009% |
| 2025-12-02 | 21.38 | 21.46 | 21.31 | 21.32 | -0.141% | 37,975 | -9.756% |
| 2025-12-01 | 21.38 | 21.48 | 21.30 | 21.35 | -0.140% | 62,646 | -9.883% |
| 2025-11-28 | 21.44 | 21.50 | 21.34 | 21.38 | +0.141% | 34,128 | -10.009% |
| 2025-11-26 | 21.18 | 21.35 | 21.18 | 21.35 | +0.613% | 36,838 | -9.883% |
| 2025-11-25 | 21.11 | 21.28 | 21.03 | 21.22 | +0.808% | 50,033 | -9.331% |
| 2025-11-24 | 20.92 | 21.06 | 20.92 | 21.05 | +0.621% | 61,141 | -8.599% |
| 2025-11-21 | 20.91 | 20.96 | 20.80 | 20.92 | +0.529% | 36,041 | -8.031% |
| 2025-11-20 | 21.01 | 21.12 | 20.76 | 20.81 | -0.716% | 80,830 | -7.544% |
| 2025-11-19 | 21.00 | 21.08 | 20.94 | 20.96 | -0.333% | 59,443 | -8.206% |
| 2025-11-18 | 21.00 | 21.16 | 21.00 | 21.03 | -0.190% | 63,230 | -8.512% |
| 2025-11-17 | 21.25 | 21.26 | 21.02 | 21.07 | -0.940% | 116,674 | -8.685% |
| 2025-11-14 | 21.29 | 21.53 | 21.25 | 21.27 | -0.654% | 121,194 | -9.544% |
| 2025-11-13 | 21.79 | 21.79 | 21.35 | 21.41 | -1.336% | 144,626 | -10.135% |
| 2025-11-12 | 21.79 | 21.89 | 21.63 | 21.70 | -1.319% | 54,756 | -11.336% |
| 2025-11-11 | 21.99 | 22.05 | 21.88 | 21.99 | +0.872% | 86,832 | -12.506% |
| 2025-11-10 | 21.82 | 21.85 | 21.73 | 21.80 | +0.322% | 58,201 | -11.743% |
| 2025-11-07 | 21.66 | 21.73 | 21.56 | 21.73 | 0.000% | 34,119 | -11.459% |
| 2025-11-06 | 21.80 | 21.80 | 21.71 | 21.73 | -0.321% | 31,143 | -11.459% |
| 2025-11-05 | 21.82 | 21.82 | 21.74 | 21.80 | +0.276% | 38,812 | -11.743% |
| 2025-11-04 | 21.78 | 21.86 | 21.74 | 21.74 | -0.549% | 41,625 | -11.500% |
| 2025-11-03 | 21.85 | 21.87 | 21.75 | 21.86 | +0.092% | 50,355 | -11.985% |
| 2025-10-31 | 21.82 | 21.86 | 21.76 | 21.84 | +0.368% | 59,729 | -11.905% |
| 2025-10-30 | 21.72 | 21.78 | 21.65 | 21.76 | +0.184% | 59,225 | -11.581% |
| 2025-10-29 | 21.64 | 21.76 | 21.58 | 21.72 | +0.416% | 28,000 | -11.418% |
| 2025-10-28 | 21.70 | 21.73 | 21.61 | 21.63 | -0.552% | 40,351 | -11.049% |
| 2025-10-27 | 21.56 | 21.77 | 21.44 | 21.75 | +1.541% | 73,341 | -11.540% |
| 2025-10-24 | 21.37 | 21.51 | 21.37 | 21.42 | +0.375% | 39,860 | -10.177% |
| 2025-10-23 | 21.35 | 21.39 | 21.30 | 21.34 | +0.141% | 28,732 | -9.841% |
| 2025-10-22 | 21.40 | 21.43 | 21.31 | 21.31 | -0.560% | 65,911 | -9.714% |
| 2025-10-21 | 21.39 | 21.45 | 21.30 | 21.43 | +0.234% | 44,535 | -10.219% |
| 2025-10-20 | 21.29 | 21.41 | 21.29 | 21.38 | +0.423% | 39,138 | -10.009% |
| 2025-10-17 | 21.26 | 21.36 | 21.24 | 21.29 | -0.047% | 23,872 | -9.629% |
| 2025-10-16 | 21.42 | 21.42 | 21.26 | 21.30 | -0.699% | 57,462 | -9.671% |
| 2025-10-15 | 21.38 | 21.53 | 21.25 | 21.45 | +0.610% | 39,861 | -10.303% |
| 2025-10-14 | 21.36 | 21.38 | 21.20 | 21.32 | -0.652% | 41,156 | -9.756% |
| 2025-10-13 | 21.37 | 21.51 | 21.37 | 21.46 | +0.234% | 44,022 | -10.345% |
| 2025-10-10 | 21.75 | 21.78 | 21.34 | 21.41 | -1.382% | 87,468 | -10.135% |
| 2025-10-09 | 21.81 | 21.81 | 21.66 | 21.71 | -0.138% | 47,940 | -11.377% |
| 2025-10-08 | 21.76 | 21.81 | 21.73 | 21.74 | -0.321% | 44,263 | -11.500% |
| 2025-10-07 | 21.69 | 21.82 | 21.69 | 21.81 | +0.646% | 87,267 | -11.784% |
| 2025-10-06 | 21.66 | 21.76 | 21.60 | 21.67 | +0.046% | 60,141 | -11.214% |
| 2025-10-03 | 21.68 | 21.74 | 21.64 | 21.66 | -0.276% | 49,232 | -11.173% |
| 2025-10-02 | 21.61 | 21.74 | 21.55 | 21.72 | +0.185% | 93,218 | -11.418% |
| 2025-10-01 | 21.57 | 21.81 | 21.54 | 21.68 | +0.046% | 58,229 | -11.255% |
| 2025-09-30 | 21.68 | 21.77 | 21.49 | 21.67 | +0.278% | 84,292 | -11.214% |
| 2025-09-29 | 21.69 | 21.79 | 21.50 | 21.61 | 0.000% | 51,497 | -10.967% |
| 2025-09-26 | 21.76 | 21.89 | 21.55 | 21.61 | -0.689% | 61,401 | -10.967% |
| 2025-09-25 | 21.91 | 21.91 | 21.66 | 21.76 | -0.366% | 58,926 | -11.581% |
| 2025-09-24 | 21.83 | 21.96 | 21.78 | 21.84 | +0.046% | 27,467 | -11.905% |
| 2025-09-23 | 21.88 | 21.95 | 21.74 | 21.83 | -0.320% | 44,043 | -11.864% |
| 2025-09-22 | 21.90 | 21.93 | 21.84 | 21.90 | -0.091% | 48,229 | -12.146% |
| 2025-09-19 | 21.90 | 21.96 | 21.84 | 21.92 | +0.274% | 34,656 | -12.226% |
| 2025-09-18 | 21.78 | 21.89 | 21.78 | 21.86 | +0.413% | 48,050 | -11.985% |
| 2025-09-17 | 21.77 | 21.85 | 21.69 | 21.77 | 0.000% | 50,189 | -11.621% |
| 2025-09-16 | 21.80 | 21.81 | 21.60 | 21.77 | 0.000% | 62,829 | -11.621% |
| 2025-09-15 | 21.72 | 21.80 | 21.71 | 21.77 | +0.276% | 41,353 | -11.621% |
| 2025-09-12 | 21.73 | 21.75 | 21.64 | 21.71 | 0.000% | 36,778 | -11.377% |
| 2025-09-11 | 21.64 | 21.72 | 21.62 | 21.71 | +0.463% | 60,153 | -11.377% |
| 2025-09-10 | 21.67 | 21.70 | 21.58 | 21.61 | +0.046% | 40,172 | -10.967% |
| 2025-09-09 | 21.70 | 21.70 | 21.46 | 21.60 | -1.144% | 56,117 | -10.926% |
| 2025-09-08 | 21.78 | 21.85 | 21.74 | 21.85 | +0.691% | 50,363 | -11.945% |
| 2025-09-05 | 21.65 | 21.71 | 21.61 | 21.70 | +0.790% | 100,943 | -11.336% |
| 2025-09-04 | 21.46 | 21.55 | 21.46 | 21.53 | +0.158% | 46,194 | -10.636% |
| 2025-09-03 | 21.50 | 21.52 | 21.43 | 21.50 | -0.112% | 52,181 | -10.495% |
| 2025-09-02 | 21.36 | 21.52 | 21.31 | 21.52 | +0.608% | 85,229 | -10.595% |
| 2025-08-29 | 21.36 | 21.44 | 21.30 | 21.39 | +0.375% | 85,327 | -10.051% |
| 2025-08-28 | 21.36 | 21.39 | 21.25 | 21.31 | -0.019% | 62,631 | -9.714% |
| 2025-08-27 | 21.41 | 21.42 | 21.29 | 21.31 | -0.448% | 65,991 | -9.731% |
| 2025-08-26 | 21.42 | 21.45 | 21.36 | 21.41 | -0.140% | 42,148 | -10.135% |
| 2025-08-25 | 21.42 | 21.44 | 21.33 | 21.44 | -0.047% | 58,473 | -10.261% |
| 2025-08-22 | 21.36 | 21.46 | 21.31 | 21.45 | +0.941% | 51,043 | -10.303% |
| 2025-08-21 | 21.30 | 21.30 | 21.23 | 21.25 | -0.094% | 41,731 | -9.459% |
| 2025-08-20 | 21.36 | 21.36 | 21.16 | 21.27 | -0.281% | 62,334 | -9.544% |
| 2025-08-19 | 21.34 | 21.36 | 21.30 | 21.33 | +0.188% | 36,280 | -9.798% |
| 2025-08-18 | 21.21 | 21.33 | 21.21 | 21.29 | +0.519% | 53,638 | -9.629% |
| 2025-08-15 | 21.14 | 21.25 | 21.14 | 21.18 | +0.284% | 85,193 | -9.160% |
| 2025-08-14 | 21.53 | 21.53 | 20.93 | 21.12 | -1.904% | 222,898 | -8.902% |
| 2025-08-13 | 21.46 | 21.55 | 21.46 | 21.53 | +0.607% | 63,877 | -10.636% |
| 2025-08-12 | 21.44 | 21.48 | 21.37 | 21.40 | -0.419% | 62,640 | -10.093% |
| 2025-08-11 | 21.58 | 21.60 | 21.46 | 21.49 | -0.139% | 81,389 | -10.470% |
| 2025-08-08 | 21.48 | 21.59 | 21.47 | 21.52 | +0.280% | 54,272 | -10.595% |
| 2025-08-07 | 21.52 | 21.55 | 21.43 | 21.46 | -0.047% | 52,901 | -10.345% |
| 2025-08-06 | 21.47 | 21.50 | 21.46 | 21.47 | +0.280% | 43,223 | -10.387% |
| 2025-08-05 | 21.37 | 21.42 | 21.30 | 21.41 | +0.140% | 44,056 | -10.135% |
| 2025-08-04 | 21.40 | 21.40 | 21.33 | 21.38 | +0.164% | 46,195 | -10.009% |
| 2025-08-01 | 21.48 | 21.48 | 21.27 | 21.34 | -0.490% | 62,082 | -9.862% |
| 2025-07-31 | 21.34 | 21.45 | 21.27 | 21.45 | +0.799% | 81,073 | -10.303% |
| 2025-07-30 | 21.16 | 21.28 | 21.10 | 21.28 | +0.662% | 46,294 | -9.586% |
| 2025-07-29 | 21.14 | 21.21 | 21.10 | 21.14 | +0.332% | 44,735 | -8.988% |
| 2025-07-28 | 21.15 | 21.21 | 21.01 | 21.07 | -0.189% | 60,317 | -8.685% |
| 2025-07-25 | 20.90 | 21.14 | 20.90 | 21.11 | +1.247% | 102,690 | -8.858% |
| 2025-07-24 | 20.82 | 20.98 | 20.80 | 20.85 | +0.096% | 76,152 | -7.722% |
| 2025-07-23 | 20.90 | 21.00 | 20.82 | 20.83 | -0.525% | 87,224 | -7.633% |
| 2025-07-22 | 20.92 | 20.98 | 20.90 | 20.94 | +0.239% | 65,408 | -8.118% |
| 2025-07-21 | 20.95 | 21.03 | 20.88 | 20.89 | +0.481% | 136,350 | -7.899% |
| 2025-07-18 | 21.28 | 21.28 | 20.79 | 20.79 | -2.119% | 147,149 | -7.456% |
| 2025-07-17 | 21.21 | 21.28 | 21.19 | 21.24 | +0.236% | 54,562 | -9.416% |
| 2025-07-16 | 21.22 | 21.28 | 21.17 | 21.19 | 0.000% | 56,516 | -9.202% |
| 2025-07-15 | 21.30 | 21.30 | 21.17 | 21.19 | -0.842% | 58,852 | -9.202% |
| 2025-07-14 | 21.30 | 21.43 | 21.30 | 21.37 | +0.565% | 86,255 | -9.967% |
| 2025-07-11 | 21.29 | 21.30 | 21.16 | 21.25 | -0.188% | 39,483 | -9.459% |
| 2025-07-10 | 21.32 | 21.35 | 21.25 | 21.29 | 0.000% | 48,033 | -9.629% |
| 2025-07-09 | 21.27 | 21.37 | 21.19 | 21.29 | +0.614% | 63,196 | -9.629% |
| 2025-07-08 | 21.14 | 21.20 | 21.10 | 21.16 | +0.095% | 55,892 | -9.074% |
| 2025-07-07 | 21.11 | 21.20 | 21.00 | 21.14 | -0.330% | 57,244 | -8.988% |
| 2025-07-03 | 21.20 | 21.23 | 21.09 | 21.21 | -0.141% | 41,566 | -9.288% |
| 2025-07-02 | 21.08 | 21.25 | 21.07 | 21.24 | +0.759% | 64,420 | -9.416% |
| 2025-07-01 | 20.86 | 21.10 | 20.85 | 21.08 | +0.477% | 67,454 | -8.729% |
| 2025-06-30 | 20.97 | 21.07 | 20.92 | 20.98 | +0.431% | 86,179 | -8.294% |
| 2025-06-27 | 20.80 | 20.91 | 20.80 | 20.89 | +0.384% | 63,876 | -7.899% |
| 2025-06-26 | 20.79 | 20.85 | 20.70 | 20.81 | +0.144% | 72,183 | -7.544% |
| 2025-06-25 | 20.72 | 20.80 | 20.72 | 20.78 | -0.096% | 48,587 | -7.411% |
| 2025-06-24 | 20.73 | 20.83 | 20.73 | 20.80 | +0.386% | 38,888 | -7.500% |
| 2025-06-23 | 20.70 | 20.74 | 20.65 | 20.72 | +0.097% | 38,321 | -7.143% |
| 2025-06-20 | 20.64 | 20.70 | 20.60 | 20.70 | +0.485% | 43,838 | -7.053% |
| 2025-06-18 | 20.66 | 20.70 | 20.57 | 20.60 | -0.097% | 41,698 | -6.602% |
| 2025-06-17 | 20.74 | 20.74 | 20.57 | 20.62 | -0.242% | 35,627 | -6.693% |
| 2025-06-16 | 20.72 | 20.75 | 20.62 | 20.67 | +0.340% | 47,049 | -6.918% |
| 2025-06-13 | 20.60 | 20.70 | 20.48 | 20.60 | -0.387% | 67,669 | -6.602% |
| 2025-06-12 | 20.67 | 20.78 | 20.58 | 20.68 | +0.048% | 53,136 | -6.963% |
| 2025-06-11 | 20.66 | 20.80 | 20.62 | 20.67 | +0.486% | 57,324 | -6.918% |
| 2025-06-10 | 20.56 | 20.65 | 20.56 | 20.57 | -0.580% | 71,339 | -6.466% |
| 2025-06-09 | 20.63 | 20.72 | 20.63 | 20.69 | +0.388% | 43,460 | -7.008% |
| 2025-06-06 | 20.69 | 20.73 | 20.55 | 20.61 | -0.145% | 68,711 | -6.647% |
| 2025-06-05 | 20.65 | 20.72 | 20.61 | 20.64 | +0.340% | 33,401 | -6.783% |
| 2025-06-04 | 20.53 | 20.65 | 20.50 | 20.57 | +0.195% | 48,939 | -6.466% |
| 2025-06-03 | 20.40 | 20.57 | 20.40 | 20.53 | +0.489% | 60,409 | -6.283% |
| 2025-06-02 | 20.37 | 20.49 | 20.32 | 20.43 | -0.049% | 58,248 | -5.825% |
| 2025-05-30 | 20.42 | 20.44 | 20.25 | 20.44 | +0.938% | 63,543 | -5.871% |
| 2025-05-29 | 20.28 | 20.56 | 20.22 | 20.25 | -0.197% | 79,052 | -4.988% |
| 2025-05-28 | 20.34 | 20.35 | 20.20 | 20.29 | +0.099% | 40,115 | -5.175% |
| 2025-05-27 | 20.28 | 20.38 | 20.23 | 20.27 | +0.496% | 47,583 | -5.081% |
| 2025-05-23 | 20.16 | 20.26 | 20.12 | 20.17 | -0.247% | 39,068 | -4.611% |
| 2025-05-22 | 20.17 | 20.31 | 20.16 | 20.22 | +0.298% | 42,501 | -4.847% |
| 2025-05-21 | 20.36 | 20.40 | 20.12 | 20.16 | -1.128% | 89,670 | -4.563% |
| 2025-05-20 | 20.31 | 20.41 | 20.27 | 20.39 | +0.493% | 44,607 | -5.640% |
| 2025-05-19 | 20.08 | 20.35 | 20.08 | 20.29 | +0.247% | 47,654 | -5.175% |
| 2025-05-16 | 20.37 | 20.37 | 20.20 | 20.24 | -0.099% | 45,500 | -4.941% |
| 2025-05-15 | 20.15 | 20.30 | 20.13 | 20.26 | +0.446% | 59,973 | -5.035% |
| 2025-05-14 | 20.18 | 20.23 | 20.11 | 20.17 | -0.297% | 65,738 | -4.611% |
| 2025-05-13 | 20.15 | 20.27 | 20.14 | 20.23 | -0.148% | 112,433 | -4.894% |
| 2025-05-12 | 20.32 | 20.32 | 20.15 | 20.26 | +0.746% | 43,813 | -5.035% |
| 2025-05-09 | 20.06 | 20.16 | 20.01 | 20.11 | +0.651% | 47,494 | -4.326% |
| 2025-05-08 | 20.02 | 20.12 | 19.97 | 19.98 | -0.100% | 43,574 | -3.704% |
| 2025-05-07 | 20.06 | 20.08 | 19.95 | 20.00 | 0.000% | 36,399 | -3.800% |
| 2025-05-06 | 19.87 | 20.06 | 19.85 | 20.00 | 0.000% | 55,529 | -3.800% |
| 2025-05-05 | 19.96 | 20.07 | 19.82 | 20.00 | -0.100% | 36,267 | -3.800% |
| 2025-05-02 | 20.02 | 20.06 | 19.90 | 20.02 | +0.200% | 37,144 | -3.896% |
| 2025-05-01 | 19.88 | 20.05 | 19.70 | 19.98 | +1.165% | 182,693 | -3.704% |
| 2025-04-30 | 19.72 | 19.83 | 19.43 | 19.75 | +0.051% | 82,434 | -2.582% |
| 2025-04-29 | 19.69 | 19.80 | 19.65 | 19.74 | +0.407% | 53,578 | -2.533% |
| 2025-04-28 | 19.70 | 19.88 | 19.60 | 19.66 | -0.203% | 40,403 | -2.136% |
| 2025-04-25 | 19.61 | 19.75 | 19.47 | 19.70 | +0.819% | 32,788 | -2.335% |
| 2025-04-24 | 19.52 | 19.67 | 19.46 | 19.54 | +0.360% | 70,195 | -1.535% |
| 2025-04-23 | 19.52 | 19.70 | 19.36 | 19.47 | +0.829% | 83,310 | -1.181% |
| 2025-04-22 | 19.32 | 19.35 | 19.19 | 19.31 | +0.836% | 45,073 | -0.363% |
| 2025-04-21 | 19.22 | 19.30 | 19.12 | 19.15 | -0.571% | 50,997 | +0.470% |
| 2025-04-17 | 19.28 | 19.36 | 19.23 | 19.26 | +0.522% | 26,811 | -0.104% |
| 2025-04-16 | 19.13 | 19.31 | 19.11 | 19.16 | +0.209% | 66,466 | +0.418% |
| 2025-04-15 | 18.95 | 19.22 | 18.93 | 19.12 | 0.000% | 62,017 | +0.628% |