PSF
COHEN & STEERS SELECT PREFERRED AND INCOME FUND
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 2:14:56 PM EDT
18.23USD+0.718%(+0.13)52,094
PSF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.20 | 18.35 | 18.12 | 18.26 | +0.884% | 52,094 | 0.000% |
| 2026-10-01 | 18.12 | 18.16 | 17.95 | 18.10 | -0.221% | 29,662 | +0.884% |
| 2026-09-30 | 18.13 | 18.35 | 18.05 | 18.14 | +0.499% | 66,461 | +0.662% |
| 2026-09-29 | 18.10 | 18.16 | 17.80 | 18.05 | -0.111% | 131,266 | +1.163% |
| 2026-09-28 | 18.26 | 18.32 | 18.02 | 18.07 | -1.580% | 129,011 | +1.051% |
| 2026-09-25 | 18.33 | 18.46 | 18.32 | 18.36 | -0.109% | 61,325 | -0.545% |
| 2026-09-24 | 18.50 | 18.50 | 18.27 | 18.38 | -0.379% | 65,553 | -0.653% |
| 2026-09-23 | 18.69 | 18.69 | 18.44 | 18.45 | -1.258% | 64,441 | -1.030% |
| 2026-09-22 | 18.78 | 18.80 | 18.61 | 18.68 | -0.665% | 42,934 | -2.275% |
| 2026-09-21 | 18.82 | 18.85 | 18.69 | 18.81 | +0.481% | 45,592 | -2.924% |
| 2026-09-18 | 18.81 | 18.81 | 18.66 | 18.72 | -0.160% | 28,149 | -2.457% |
| 2026-09-17 | 18.66 | 18.80 | 18.61 | 18.75 | +0.969% | 56,294 | -2.613% |
| 2026-09-16 | 18.65 | 18.74 | 18.48 | 18.57 | +0.216% | 77,710 | -1.669% |
| 2026-09-15 | 18.65 | 18.72 | 18.50 | 18.53 | -1.068% | 76,012 | -1.457% |
| 2026-09-14 | 18.82 | 18.85 | 18.69 | 18.73 | -0.425% | 47,978 | -2.509% |
| 2026-09-11 | 18.92 | 18.92 | 18.80 | 18.81 | -0.265% | 27,274 | -2.924% |
| 2026-09-10 | 18.99 | 19.03 | 18.81 | 18.86 | -0.945% | 87,280 | -3.181% |
| 2026-09-09 | 19.23 | 19.23 | 19.03 | 19.04 | -0.833% | 38,956 | -4.097% |
| 2026-09-08 | 19.26 | 19.28 | 19.17 | 19.20 | -0.363% | 43,205 | -4.896% |
| 2026-09-04 | 19.29 | 19.33 | 19.27 | 19.27 | -0.104% | 21,755 | -5.241% |
| 2026-09-03 | 19.30 | 19.37 | 19.23 | 19.29 | -0.155% | 63,182 | -5.340% |
| 2026-09-02 | 19.38 | 19.49 | 19.29 | 19.32 | -0.207% | 46,830 | -5.487% |
| 2026-09-01 | 19.46 | 19.50 | 19.35 | 19.36 | -0.667% | 25,519 | -5.682% |
| 2026-08-31 | 19.50 | 19.52 | 19.44 | 19.49 | +0.257% | 68,073 | -6.311% |
| 2026-08-28 | 19.41 | 19.47 | 19.38 | 19.44 | +0.155% | 34,805 | -6.070% |
| 2026-08-27 | 19.49 | 19.49 | 19.39 | 19.41 | -0.103% | 15,133 | -5.925% |
| 2026-08-26 | 19.40 | 19.44 | 19.40 | 19.43 | +0.155% | 23,992 | -6.022% |
| 2026-08-25 | 19.33 | 19.43 | 19.30 | 19.40 | +0.727% | 34,698 | -5.876% |
| 2026-08-24 | 19.32 | 19.39 | 19.25 | 19.26 | -0.259% | 16,281 | -5.192% |
| 2026-08-21 | 19.30 | 19.32 | 19.22 | 19.31 | +0.468% | 24,554 | -5.438% |
| 2026-08-20 | 19.30 | 19.36 | 19.22 | 19.22 | -0.415% | 29,832 | -4.995% |
| 2026-08-19 | 19.35 | 19.35 | 19.29 | 19.30 | -0.052% | 44,475 | -5.389% |
| 2026-08-18 | 19.42 | 19.45 | 19.26 | 19.31 | -0.873% | 57,802 | -5.438% |
| 2026-08-17 | 19.49 | 19.53 | 19.43 | 19.48 | -0.154% | 30,363 | -6.263% |
| 2026-08-14 | 19.52 | 19.58 | 19.50 | 19.51 | +0.051% | 24,398 | -6.407% |
| 2026-08-13 | 19.53 | 19.59 | 19.48 | 19.50 | -0.051% | 44,944 | -6.359% |
| 2026-08-12 | 19.53 | 19.57 | 19.49 | 19.51 | 0.000% | 29,135 | -6.407% |
| 2026-08-11 | 19.55 | 19.58 | 19.44 | 19.51 | -0.864% | 34,185 | -6.407% |
| 2026-08-10 | 19.66 | 19.69 | 19.65 | 19.68 | +0.153% | 47,622 | -7.215% |
| 2026-08-07 | 19.57 | 19.70 | 19.57 | 19.65 | +0.512% | 18,676 | -7.074% |
| 2026-08-06 | 19.51 | 19.60 | 19.51 | 19.55 | 0.000% | 29,085 | -6.598% |
| 2026-08-05 | 19.52 | 19.58 | 19.50 | 19.55 | 0.000% | 26,626 | -6.598% |
| 2026-08-04 | 19.51 | 19.58 | 19.50 | 19.55 | +0.308% | 33,920 | -6.598% |
| 2026-08-03 | 19.44 | 19.57 | 19.44 | 19.49 | +0.103% | 31,934 | -6.311% |
| 2026-07-31 | 19.45 | 19.49 | 19.40 | 19.47 | +0.206% | 43,676 | -6.215% |
| 2026-07-30 | 19.43 | 19.45 | 19.35 | 19.43 | +0.465% | 33,409 | -6.022% |
| 2026-07-29 | 19.40 | 19.47 | 19.25 | 19.34 | -0.463% | 36,714 | -5.584% |
| 2026-07-28 | 19.45 | 19.49 | 19.37 | 19.43 | +0.103% | 30,586 | -6.022% |
| 2026-07-27 | 19.52 | 19.78 | 19.41 | 19.41 | -0.462% | 32,556 | -5.925% |
| 2026-07-24 | 19.61 | 19.88 | 19.50 | 19.50 | -0.662% | 39,076 | -6.359% |
| 2026-07-23 | 19.80 | 19.82 | 19.58 | 19.63 | -1.058% | 31,824 | -6.979% |
| 2026-07-22 | 19.88 | 20.00 | 19.81 | 19.84 | -0.201% | 20,454 | -7.964% |
| 2026-07-21 | 19.85 | 19.98 | 19.85 | 19.88 | +0.151% | 16,496 | -8.149% |
| 2026-07-20 | 19.82 | 19.97 | 19.80 | 19.85 | +0.050% | 20,318 | -8.010% |
| 2026-07-17 | 19.91 | 19.91 | 19.80 | 19.84 | -0.452% | 20,047 | -7.964% |
| 2026-07-16 | 20.04 | 20.04 | 19.92 | 19.93 | -0.599% | 20,166 | -8.379% |
| 2026-07-15 | 19.99 | 20.06 | 19.99 | 20.05 | +0.100% | 17,691 | -8.928% |
| 2026-07-14 | 19.98 | 20.11 | 19.98 | 20.03 | -0.050% | 26,251 | -8.837% |
| 2026-07-13 | 20.05 | 20.13 | 20.00 | 20.04 | -0.398% | 56,876 | -8.882% |
| 2026-07-10 | 20.17 | 20.17 | 20.07 | 20.12 | -0.198% | 19,916 | -9.245% |
| 2026-07-09 | 20.07 | 20.17 | 20.07 | 20.16 | +0.299% | 28,411 | -9.425% |
| 2026-07-08 | 20.01 | 20.10 | 19.89 | 20.10 | -0.050% | 30,051 | -9.154% |
| 2026-07-07 | 20.21 | 20.21 | 20.03 | 20.11 | -0.248% | 42,442 | -9.199% |
| 2026-07-06 | 20.04 | 20.23 | 20.04 | 20.16 | +0.699% | 44,776 | -9.425% |
| 2026-07-02 | 20.18 | 20.23 | 19.98 | 20.02 | -0.497% | 32,613 | -8.791% |
| 2026-07-01 | 20.16 | 20.23 | 20.02 | 20.12 | -0.050% | 39,419 | -9.245% |
| 2026-06-30 | 20.06 | 20.22 | 19.98 | 20.13 | +0.650% | 63,419 | -9.290% |
| 2026-06-29 | 19.84 | 20.00 | 19.82 | 20.00 | +0.806% | 57,093 | -8.700% |
| 2026-06-26 | 19.83 | 19.87 | 19.81 | 19.84 | +0.050% | 29,577 | -7.964% |
| 2026-06-25 | 19.85 | 19.95 | 19.80 | 19.83 | +0.050% | 35,090 | -7.917% |
| 2026-06-24 | 19.85 | 19.85 | 19.74 | 19.82 | +0.456% | 32,759 | -7.871% |
| 2026-06-23 | 19.69 | 19.81 | 19.66 | 19.73 | +0.203% | 22,785 | -7.451% |
| 2026-06-22 | 19.82 | 19.82 | 19.62 | 19.69 | -0.556% | 26,758 | -7.263% |
| 2026-06-18 | 19.90 | 19.91 | 19.70 | 19.80 | -0.252% | 30,596 | -7.778% |
| 2026-06-17 | 19.85 | 19.92 | 19.69 | 19.85 | +0.303% | 71,627 | -8.010% |
| 2026-06-16 | 19.79 | 19.87 | 19.65 | 19.79 | +0.203% | 14,525 | -7.731% |
| 2026-06-15 | 19.57 | 19.79 | 19.57 | 19.75 | +1.178% | 35,419 | -7.544% |
| 2026-06-12 | 19.49 | 19.53 | 19.46 | 19.52 | +0.154% | 14,536 | -6.455% |
| 2026-06-11 | 19.56 | 19.56 | 19.31 | 19.49 | +0.206% | 19,161 | -6.311% |
| 2026-06-10 | 19.30 | 19.53 | 19.30 | 19.45 | +0.361% | 34,370 | -6.118% |
| 2026-06-09 | 19.46 | 19.55 | 19.35 | 19.38 | -1.173% | 62,346 | -5.779% |
| 2026-06-08 | 19.60 | 19.72 | 19.56 | 19.61 | +0.667% | 36,340 | -6.884% |
| 2026-06-05 | 19.60 | 19.60 | 19.42 | 19.48 | -0.663% | 68,740 | -6.263% |
| 2026-06-04 | 19.56 | 19.67 | 19.55 | 19.61 | +0.051% | 43,007 | -6.884% |
| 2026-06-03 | 19.65 | 19.75 | 19.59 | 19.60 | -0.254% | 29,100 | -6.837% |
| 2026-06-02 | 19.67 | 19.70 | 19.59 | 19.65 | -0.102% | 51,437 | -7.074% |
| 2026-06-01 | 19.69 | 19.74 | 19.65 | 19.67 | -0.455% | 46,204 | -7.168% |
| 2026-05-29 | 19.75 | 19.87 | 19.75 | 19.76 | +0.051% | 36,835 | -7.591% |
| 2026-05-28 | 19.71 | 19.85 | 19.65 | 19.75 | +0.407% | 50,190 | -7.544% |
| 2026-05-27 | 19.57 | 19.70 | 19.57 | 19.67 | +0.511% | 43,150 | -7.168% |
| 2026-05-26 | 19.60 | 19.68 | 19.53 | 19.57 | +0.359% | 78,418 | -6.694% |
| 2026-05-22 | 19.47 | 19.54 | 19.47 | 19.50 | +0.360% | 40,891 | -6.359% |
| 2026-05-21 | 19.57 | 19.57 | 19.36 | 19.43 | 0.000% | 100,558 | -6.022% |
| 2026-05-20 | 19.20 | 19.48 | 19.20 | 19.43 | +1.040% | 87,377 | -6.022% |
| 2026-05-19 | 19.36 | 19.36 | 19.21 | 19.23 | -0.259% | 84,128 | -5.044% |
| 2026-05-18 | 19.28 | 19.35 | 19.21 | 19.28 | +0.104% | 87,301 | -5.290% |
| 2026-05-15 | 19.50 | 19.54 | 19.25 | 19.26 | -1.935% | 142,214 | -5.192% |
| 2026-05-14 | 19.66 | 19.72 | 19.58 | 19.64 | -0.153% | 46,975 | -7.026% |
| 2026-05-13 | 19.75 | 19.75 | 19.55 | 19.67 | -0.405% | 56,947 | -7.168% |
| 2026-05-12 | 19.83 | 19.94 | 19.64 | 19.75 | -1.250% | 61,552 | -7.544% |
| 2026-05-11 | 20.00 | 20.04 | 19.89 | 20.00 | -0.050% | 50,276 | -8.700% |
| 2026-05-08 | 20.02 | 20.06 | 19.97 | 20.01 | +0.351% | 28,961 | -8.746% |
| 2026-05-07 | 20.01 | 20.05 | 19.91 | 19.94 | -0.200% | 34,709 | -8.425% |
| 2026-05-06 | 19.97 | 20.02 | 19.85 | 19.98 | +0.276% | 57,454 | -8.609% |
| 2026-05-05 | 19.84 | 19.94 | 19.84 | 19.93 | +0.479% | 21,647 | -8.356% |
| 2026-05-04 | 20.02 | 20.02 | 19.75 | 19.83 | -0.949% | 60,582 | -7.917% |
| 2026-05-01 | 20.04 | 20.07 | 19.94 | 20.02 | +0.050% | 9,443 | -8.791% |
| 2026-04-30 | 19.94 | 20.01 | 19.75 | 20.01 | +1.163% | 59,462 | -8.746% |
| 2026-04-29 | 19.85 | 19.88 | 19.60 | 19.78 | -0.101% | 26,864 | -7.685% |
| 2026-04-28 | 19.89 | 19.90 | 19.59 | 19.80 | -0.352% | 35,511 | -7.778% |
| 2026-04-27 | 19.85 | 19.95 | 19.85 | 19.87 | +0.303% | 15,271 | -8.103% |
| 2026-04-24 | 19.90 | 19.90 | 19.76 | 19.81 | +0.101% | 43,868 | -7.824% |
| 2026-04-23 | 19.95 | 19.97 | 19.76 | 19.79 | -0.752% | 34,044 | -7.731% |
| 2026-04-22 | 19.86 | 20.01 | 19.86 | 19.94 | +0.529% | 29,461 | -8.425% |
| 2026-04-21 | 19.99 | 20.13 | 19.83 | 19.84 | -0.974% | 50,945 | -7.941% |
| 2026-04-20 | 19.90 | 20.05 | 19.90 | 20.03 | +0.451% | 30,232 | -8.837% |
| 2026-04-17 | 19.80 | 20.00 | 19.80 | 19.94 | +0.809% | 67,138 | -8.425% |
| 2026-04-16 | 19.87 | 19.88 | 19.64 | 19.78 | -0.302% | 99,479 | -7.685% |
| 2026-04-15 | 19.74 | 19.89 | 19.74 | 19.84 | +0.253% | 36,374 | -7.964% |
| 2026-04-14 | 19.59 | 19.84 | 19.59 | 19.79 | +0.203% | 24,874 | -7.731% |
| 2026-04-13 | 19.62 | 19.83 | 19.59 | 19.75 | +0.203% | 70,587 | -7.544% |
| 2026-04-10 | 19.82 | 19.86 | 19.71 | 19.71 | -0.303% | 46,773 | -7.357% |
| 2026-04-09 | 19.50 | 19.83 | 19.50 | 19.77 | +0.662% | 56,694 | -7.638% |
| 2026-04-08 | 19.73 | 19.88 | 19.55 | 19.64 | +0.718% | 45,112 | -7.026% |
| 2026-04-07 | 19.57 | 19.63 | 19.39 | 19.50 | -0.864% | 55,258 | -6.359% |
| 2026-04-06 | 19.61 | 19.75 | 19.50 | 19.67 | -0.127% | 56,498 | -7.168% |
| 2026-04-02 | 19.68 | 19.73 | 19.53 | 19.70 | -0.480% | 26,644 | -7.286% |
| 2026-04-01 | 19.40 | 19.82 | 19.37 | 19.79 | +2.063% | 36,193 | -7.731% |
| 2026-03-31 | 19.08 | 19.40 | 19.04 | 19.39 | +2.214% | 42,635 | -5.828% |
| 2026-03-30 | 19.10 | 19.17 | 18.95 | 18.97 | -0.420% | 34,495 | -3.743% |
| 2026-03-27 | 19.32 | 19.32 | 19.05 | 19.05 | -1.601% | 44,924 | -4.147% |
| 2026-03-26 | 19.35 | 19.50 | 19.35 | 19.36 | -0.769% | 49,678 | -5.682% |
| 2026-03-25 | 19.48 | 19.60 | 19.39 | 19.51 | +0.775% | 22,295 | -6.407% |
| 2026-03-24 | 19.43 | 19.53 | 19.34 | 19.36 | -1.022% | 16,488 | -5.682% |
| 2026-03-23 | 19.35 | 19.66 | 19.20 | 19.56 | +2.034% | 80,855 | -6.646% |
| 2026-03-20 | 19.45 | 19.45 | 19.16 | 19.17 | -1.843% | 59,438 | -4.747% |
| 2026-03-19 | 19.65 | 19.65 | 19.52 | 19.53 | -0.611% | 31,637 | -6.503% |
| 2026-03-18 | 19.63 | 19.69 | 19.63 | 19.65 | -0.102% | 22,656 | -7.074% |
| 2026-03-17 | 19.64 | 19.72 | 19.59 | 19.67 | +0.306% | 33,345 | -7.168% |
| 2026-03-16 | 19.65 | 19.74 | 19.61 | 19.61 | +0.204% | 38,333 | -6.884% |
| 2026-03-13 | 19.62 | 19.73 | 19.56 | 19.57 | -0.255% | 36,536 | -6.694% |
| 2026-03-12 | 19.66 | 19.72 | 19.62 | 19.62 | -0.406% | 54,690 | -6.932% |
| 2026-03-11 | 19.65 | 19.70 | 19.57 | 19.70 | +0.459% | 58,199 | -7.310% |
| 2026-03-10 | 19.52 | 19.66 | 19.51 | 19.61 | -0.558% | 45,347 | -6.884% |
| 2026-03-09 | 19.96 | 20.03 | 19.70 | 19.72 | -1.499% | 56,244 | -7.404% |
| 2026-03-06 | 20.05 | 20.13 | 19.97 | 20.02 | -0.448% | 46,211 | -8.791% |
| 2026-03-05 | 20.13 | 20.23 | 20.05 | 20.11 | -0.495% | 35,707 | -9.199% |
| 2026-03-04 | 20.23 | 20.28 | 20.19 | 20.21 | -0.296% | 52,930 | -9.649% |
| 2026-03-03 | 20.21 | 20.38 | 20.11 | 20.27 | -0.589% | 37,956 | -9.916% |
| 2026-03-02 | 20.39 | 20.51 | 20.31 | 20.39 | 0.000% | 26,596 | -10.446% |
| 2026-02-27 | 20.56 | 20.59 | 20.38 | 20.39 | -0.779% | 44,926 | -10.446% |
| 2026-02-26 | 20.53 | 20.59 | 20.49 | 20.55 | -0.194% | 18,255 | -11.144% |
| 2026-02-25 | 20.50 | 20.65 | 20.49 | 20.59 | +0.292% | 44,454 | -11.316% |
| 2026-02-24 | 20.47 | 20.54 | 20.42 | 20.53 | +0.342% | 20,373 | -11.057% |
| 2026-02-23 | 20.50 | 20.55 | 20.43 | 20.46 | -0.292% | 13,970 | -10.753% |
| 2026-02-20 | 20.47 | 20.56 | 20.47 | 20.52 | -0.049% | 16,711 | -11.014% |
| 2026-02-19 | 20.46 | 20.63 | 20.46 | 20.53 | +0.049% | 10,591 | -11.057% |
| 2026-02-18 | 20.58 | 20.61 | 20.45 | 20.52 | +0.146% | 14,557 | -11.014% |
| 2026-02-17 | 20.42 | 20.51 | 20.42 | 20.49 | -0.049% | 18,422 | -10.883% |
| 2026-02-13 | 20.50 | 20.67 | 20.38 | 20.50 | +0.343% | 63,372 | -10.927% |
| 2026-02-12 | 20.46 | 20.67 | 20.43 | 20.43 | -0.293% | 38,691 | -10.622% |
| 2026-02-11 | 20.53 | 20.65 | 20.46 | 20.49 | -0.292% | 44,017 | -10.883% |
| 2026-02-10 | 20.56 | 20.66 | 20.52 | 20.55 | -0.581% | 20,385 | -11.144% |
| 2026-02-09 | 20.51 | 20.67 | 20.51 | 20.67 | +0.633% | 30,281 | -11.659% |
| 2026-02-06 | 20.47 | 20.59 | 20.47 | 20.54 | +0.440% | 22,760 | -11.100% |
| 2026-02-05 | 20.49 | 20.58 | 20.43 | 20.45 | -0.220% | 42,692 | -10.709% |
| 2026-02-04 | 20.53 | 20.56 | 20.43 | 20.50 | -0.122% | 15,298 | -10.905% |
| 2026-02-03 | 20.52 | 20.60 | 20.42 | 20.52 | +0.146% | 35,268 | -11.014% |
| 2026-02-02 | 20.48 | 20.62 | 20.33 | 20.49 | -0.243% | 78,718 | -10.883% |
| 2026-01-30 | 20.56 | 20.56 | 20.37 | 20.54 | -0.097% | 40,202 | -11.100% |
| 2026-01-29 | 20.38 | 20.57 | 20.38 | 20.56 | +0.784% | 18,691 | -11.187% |
| 2026-01-28 | 20.46 | 20.48 | 20.39 | 20.40 | -0.293% | 36,105 | -10.490% |
| 2026-01-27 | 20.51 | 20.51 | 20.38 | 20.46 | -0.244% | 40,932 | -10.753% |
| 2026-01-26 | 20.50 | 20.54 | 20.43 | 20.51 | +0.342% | 26,955 | -10.970% |
| 2026-01-23 | 20.49 | 20.52 | 20.41 | 20.44 | -0.147% | 35,304 | -10.665% |
| 2026-01-22 | 20.45 | 20.53 | 20.44 | 20.47 | +0.245% | 28,707 | -10.796% |
| 2026-01-21 | 20.29 | 20.53 | 20.29 | 20.42 | +0.542% | 50,093 | -10.578% |
| 2026-01-20 | 20.39 | 20.40 | 20.27 | 20.31 | -0.733% | 28,802 | -10.094% |
| 2026-01-16 | 20.44 | 20.52 | 20.44 | 20.46 | +0.147% | 54,710 | -10.753% |
| 2026-01-15 | 20.39 | 20.50 | 20.39 | 20.43 | +0.147% | 53,253 | -10.622% |
| 2026-01-14 | 20.38 | 20.45 | 20.33 | 20.40 | +0.098% | 24,347 | -10.490% |
| 2026-01-13 | 20.40 | 20.45 | 20.34 | 20.38 | -0.391% | 39,977 | -10.402% |
| 2026-01-12 | 20.39 | 20.49 | 20.36 | 20.46 | +0.196% | 30,463 | -10.753% |
| 2026-01-09 | 20.43 | 20.43 | 20.35 | 20.42 | +0.098% | 36,725 | -10.578% |
| 2026-01-08 | 20.41 | 20.42 | 20.37 | 20.40 | -0.049% | 14,188 | -10.490% |
| 2026-01-07 | 20.41 | 20.43 | 20.35 | 20.41 | +0.098% | 31,034 | -10.534% |
| 2026-01-06 | 20.31 | 20.39 | 20.31 | 20.39 | +0.147% | 16,539 | -10.446% |
| 2026-01-05 | 20.34 | 20.38 | 20.31 | 20.36 | 0.000% | 40,161 | -10.314% |
| 2026-01-02 | 20.32 | 20.39 | 20.30 | 20.36 | +0.394% | 19,498 | -10.314% |
| 2025-12-31 | 20.37 | 20.37 | 20.28 | 20.28 | -0.246% | 48,323 | -9.961% |
| 2025-12-30 | 20.26 | 20.36 | 20.22 | 20.33 | +0.445% | 54,118 | -10.182% |
| 2025-12-29 | 20.23 | 20.28 | 20.23 | 20.24 | -0.222% | 42,037 | -9.783% |
| 2025-12-26 | 20.16 | 20.29 | 20.16 | 20.29 | +0.371% | 69,483 | -9.983% |
| 2025-12-24 | 20.13 | 20.22 | 20.13 | 20.21 | +0.298% | 18,928 | -9.649% |
| 2025-12-23 | 20.13 | 20.26 | 20.12 | 20.15 | -0.297% | 56,021 | -9.380% |
| 2025-12-22 | 20.12 | 20.23 | 20.12 | 20.21 | +0.248% | 33,749 | -9.649% |
| 2025-12-19 | 20.11 | 20.28 | 20.11 | 20.16 | 0.000% | 70,122 | -9.425% |
| 2025-12-18 | 20.11 | 20.24 | 20.11 | 20.16 | +0.348% | 39,827 | -9.425% |
| 2025-12-17 | 20.18 | 20.24 | 20.09 | 20.09 | -0.643% | 30,965 | -9.109% |
| 2025-12-16 | 20.23 | 20.35 | 20.14 | 20.22 | -0.394% | 45,934 | -9.693% |
| 2025-12-15 | 20.29 | 20.32 | 20.16 | 20.30 | -0.098% | 33,368 | -10.049% |
| 2025-12-12 | 20.22 | 20.39 | 20.18 | 20.32 | +0.495% | 56,730 | -10.138% |
| 2025-12-11 | 20.20 | 20.28 | 20.05 | 20.22 | -0.296% | 66,743 | -9.693% |
| 2025-12-10 | 20.21 | 20.31 | 20.17 | 20.28 | 0.000% | 57,222 | -9.961% |
| 2025-12-09 | 20.39 | 20.47 | 20.23 | 20.28 | -1.170% | 57,029 | -9.961% |
| 2025-12-08 | 20.53 | 20.55 | 20.37 | 20.52 | +0.342% | 62,010 | -11.014% |
| 2025-12-05 | 20.31 | 20.46 | 20.31 | 20.45 | +0.343% | 64,528 | -10.709% |
| 2025-12-04 | 20.27 | 20.40 | 20.27 | 20.38 | +0.147% | 55,698 | -10.402% |
| 2025-12-03 | 20.12 | 20.41 | 20.12 | 20.35 | +0.098% | 52,438 | -10.270% |
| 2025-12-02 | 20.51 | 20.55 | 20.30 | 20.33 | -0.635% | 45,401 | -10.182% |
| 2025-12-01 | 20.52 | 20.54 | 20.36 | 20.46 | -0.535% | 41,463 | -10.753% |
| 2025-11-28 | 20.54 | 20.59 | 20.48 | 20.57 | +0.587% | 21,794 | -11.230% |
| 2025-11-26 | 20.33 | 20.48 | 20.33 | 20.45 | +0.491% | 35,849 | -10.709% |
| 2025-11-25 | 20.07 | 20.44 | 20.07 | 20.35 | +1.043% | 70,030 | -10.270% |
| 2025-11-24 | 20.01 | 20.30 | 19.99 | 20.14 | +0.399% | 28,541 | -9.335% |
| 2025-11-21 | 20.00 | 20.10 | 19.92 | 20.06 | +0.250% | 28,142 | -8.973% |
| 2025-11-20 | 20.14 | 20.36 | 20.00 | 20.01 | -0.596% | 55,708 | -8.746% |
| 2025-11-19 | 20.17 | 20.28 | 20.12 | 20.13 | -0.494% | 23,086 | -9.290% |
| 2025-11-18 | 20.31 | 20.37 | 20.21 | 20.23 | -0.736% | 44,242 | -9.738% |
| 2025-11-17 | 20.51 | 20.51 | 20.34 | 20.38 | -0.779% | 38,755 | -10.402% |
| 2025-11-14 | 20.57 | 20.66 | 20.53 | 20.54 | -0.146% | 58,171 | -11.100% |
| 2025-11-13 | 20.68 | 20.80 | 20.57 | 20.57 | -0.772% | 23,267 | -11.230% |
| 2025-11-12 | 20.70 | 20.80 | 20.70 | 20.73 | -0.576% | 14,311 | -11.915% |
| 2025-11-11 | 20.78 | 20.90 | 20.78 | 20.85 | -0.024% | 21,852 | -12.422% |
| 2025-11-10 | 20.75 | 20.90 | 20.73 | 20.86 | +0.482% | 25,245 | -12.443% |
| 2025-11-07 | 20.78 | 20.80 | 20.71 | 20.75 | -0.408% | 16,693 | -12.021% |
| 2025-11-06 | 20.79 | 20.93 | 20.79 | 20.84 | +0.096% | 7,756 | -12.380% |
| 2025-11-05 | 20.71 | 20.85 | 20.71 | 20.82 | +0.289% | 13,699 | -12.296% |
| 2025-11-04 | 20.90 | 21.04 | 20.75 | 20.76 | -0.907% | 44,448 | -12.042% |
| 2025-11-03 | 21.06 | 21.06 | 20.88 | 20.95 | -0.238% | 14,049 | -12.840% |
| 2025-10-31 | 21.00 | 21.04 | 20.75 | 21.00 | +0.334% | 37,403 | -13.048% |
| 2025-10-30 | 20.96 | 21.02 | 20.77 | 20.93 | -0.143% | 44,364 | -12.757% |
| 2025-10-29 | 20.74 | 21.01 | 20.74 | 20.96 | +1.158% | 56,120 | -12.882% |
| 2025-10-28 | 20.80 | 20.80 | 20.72 | 20.72 | -0.624% | 18,579 | -11.873% |
| 2025-10-27 | 20.86 | 20.87 | 20.79 | 20.85 | +0.289% | 24,884 | -12.422% |
| 2025-10-24 | 20.74 | 20.85 | 20.73 | 20.79 | +0.289% | 18,996 | -12.169% |
| 2025-10-23 | 20.70 | 20.83 | 20.70 | 20.73 | +0.097% | 27,287 | -11.915% |
| 2025-10-22 | 20.70 | 20.74 | 20.66 | 20.71 | 0.000% | 30,108 | -11.830% |
| 2025-10-21 | 20.71 | 20.79 | 20.70 | 20.71 | 0.000% | 8,179 | -11.830% |
| 2025-10-20 | 20.70 | 20.83 | 20.70 | 20.71 | 0.000% | 24,798 | -11.830% |
| 2025-10-17 | 20.74 | 20.82 | 20.68 | 20.71 | -0.145% | 32,087 | -11.830% |
| 2025-10-16 | 20.65 | 20.74 | 20.60 | 20.74 | +0.290% | 32,251 | -11.958% |
| 2025-10-15 | 20.56 | 20.75 | 20.56 | 20.68 | +0.291% | 15,752 | -11.702% |
| 2025-10-14 | 20.52 | 20.85 | 20.46 | 20.62 | -0.194% | 61,964 | -11.445% |
| 2025-10-13 | 20.58 | 20.71 | 20.56 | 20.66 | +0.073% | 18,743 | -11.617% |
| 2025-10-10 | 20.78 | 20.80 | 20.58 | 20.64 | -0.434% | 22,348 | -11.552% |
| 2025-10-09 | 20.86 | 20.95 | 20.72 | 20.73 | -0.647% | 31,373 | -11.936% |
| 2025-10-08 | 20.85 | 20.90 | 20.82 | 20.87 | +0.240% | 14,747 | -12.506% |
| 2025-10-07 | 20.82 | 20.98 | 20.81 | 20.82 | -0.216% | 30,503 | -12.296% |
| 2025-10-06 | 20.91 | 20.97 | 20.82 | 20.86 | -0.501% | 21,841 | -12.485% |
| 2025-10-03 | 20.98 | 21.04 | 20.82 | 20.97 | 0.000% | 28,403 | -12.923% |
| 2025-10-02 | 20.96 | 21.04 | 20.85 | 20.97 | +0.095% | 69,940 | -12.923% |
| 2025-10-01 | 20.71 | 20.98 | 20.71 | 20.95 | +0.818% | 62,409 | -12.840% |
| 2025-09-30 | 20.70 | 20.85 | 20.60 | 20.78 | +0.581% | 71,495 | -12.127% |
| 2025-09-29 | 20.61 | 20.80 | 20.43 | 20.66 | +0.340% | 49,738 | -11.617% |
| 2025-09-26 | 20.89 | 20.95 | 20.51 | 20.59 | -1.812% | 165,012 | -11.316% |
| 2025-09-25 | 21.07 | 21.16 | 20.89 | 20.97 | -0.380% | 41,568 | -12.923% |
| 2025-09-24 | 21.05 | 21.20 | 20.98 | 21.05 | +0.095% | 53,625 | -13.254% |
| 2025-09-23 | 21.07 | 21.20 | 20.98 | 21.03 | -0.190% | 16,150 | -13.172% |
| 2025-09-22 | 21.12 | 21.12 | 21.05 | 21.07 | -0.237% | 16,000 | -13.336% |
| 2025-09-19 | 21.12 | 21.15 | 21.07 | 21.12 | +0.476% | 44,924 | -13.542% |
| 2025-09-18 | 20.99 | 21.07 | 20.99 | 21.02 | +0.286% | 23,870 | -13.130% |
| 2025-09-17 | 20.84 | 21.14 | 20.74 | 20.96 | +0.576% | 86,622 | -12.882% |
| 2025-09-16 | 20.72 | 20.85 | 20.58 | 20.84 | +0.507% | 32,640 | -12.380% |
| 2025-09-15 | 20.65 | 20.74 | 20.60 | 20.73 | +0.703% | 24,695 | -11.935% |
| 2025-09-12 | 20.57 | 20.61 | 20.55 | 20.59 | +0.341% | 16,314 | -11.316% |
| 2025-09-11 | 20.46 | 20.54 | 20.45 | 20.52 | +0.293% | 51,827 | -11.014% |
| 2025-09-10 | 20.46 | 20.54 | 20.38 | 20.46 | -0.010% | 38,041 | -10.753% |
| 2025-09-09 | 20.45 | 20.51 | 20.32 | 20.46 | -0.622% | 14,046 | -10.761% |
| 2025-09-08 | 20.52 | 20.60 | 20.48 | 20.59 | +0.635% | 41,516 | -11.316% |
| 2025-09-05 | 20.40 | 20.59 | 20.40 | 20.46 | +0.368% | 57,343 | -10.753% |
| 2025-09-04 | 20.38 | 20.43 | 20.27 | 20.39 | +0.025% | 21,707 | -10.424% |
| 2025-09-03 | 20.40 | 20.45 | 20.32 | 20.38 | -0.098% | 39,099 | -10.402% |
| 2025-09-02 | 20.29 | 20.41 | 20.23 | 20.40 | -0.049% | 57,762 | -10.490% |
| 2025-08-29 | 20.37 | 20.45 | 20.30 | 20.41 | -0.147% | 44,482 | -10.534% |
| 2025-08-28 | 20.41 | 20.47 | 20.37 | 20.44 | +0.147% | 25,056 | -10.665% |
| 2025-08-27 | 20.38 | 20.54 | 20.37 | 20.41 | -0.342% | 16,252 | -10.534% |
| 2025-08-26 | 20.54 | 20.54 | 20.36 | 20.48 | +0.049% | 39,246 | -10.840% |
| 2025-08-25 | 20.43 | 20.49 | 20.42 | 20.47 | +0.245% | 26,830 | -10.796% |
| 2025-08-22 | 20.26 | 20.50 | 20.26 | 20.42 | +0.740% | 45,462 | -10.578% |
| 2025-08-21 | 20.30 | 20.37 | 20.27 | 20.27 | -0.442% | 16,087 | -9.916% |
| 2025-08-20 | 20.40 | 20.45 | 20.32 | 20.36 | -0.294% | 17,954 | -10.314% |
| 2025-08-19 | 20.44 | 20.44 | 20.34 | 20.42 | -0.196% | 23,802 | -10.578% |
| 2025-08-18 | 20.48 | 20.55 | 20.43 | 20.46 | +0.098% | 25,489 | -10.753% |
| 2025-08-15 | 20.48 | 20.61 | 20.39 | 20.44 | +0.073% | 12,891 | -10.665% |
| 2025-08-14 | 20.50 | 20.54 | 20.43 | 20.43 | -0.414% | 28,976 | -10.600% |
| 2025-08-13 | 20.43 | 20.58 | 20.41 | 20.51 | -0.049% | 39,616 | -10.970% |
| 2025-08-12 | 20.51 | 20.55 | 20.27 | 20.52 | -0.533% | 60,908 | -11.014% |
| 2025-08-11 | 20.59 | 20.64 | 20.53 | 20.63 | +0.112% | 18,270 | -11.488% |
| 2025-08-08 | 20.58 | 20.65 | 20.55 | 20.61 | +0.473% | 20,753 | -11.389% |
| 2025-08-07 | 20.53 | 20.62 | 20.50 | 20.51 | -0.146% | 17,039 | -10.970% |
| 2025-08-06 | 20.51 | 20.56 | 20.50 | 20.54 | +0.097% | 18,510 | -11.100% |
| 2025-08-05 | 20.59 | 20.59 | 20.51 | 20.52 | -0.388% | 29,053 | -11.014% |
| 2025-08-04 | 20.55 | 20.62 | 20.55 | 20.60 | +0.341% | 25,279 | -11.359% |
| 2025-08-01 | 20.59 | 20.59 | 20.51 | 20.53 | -0.247% | 39,127 | -11.057% |
| 2025-07-31 | 20.56 | 20.61 | 20.54 | 20.58 | +0.199% | 30,615 | -11.277% |
| 2025-07-30 | 20.47 | 20.55 | 20.47 | 20.54 | +0.195% | 45,790 | -11.100% |
| 2025-07-29 | 20.44 | 20.50 | 20.42 | 20.50 | +0.244% | 51,084 | -10.927% |
| 2025-07-28 | 20.49 | 20.50 | 20.43 | 20.45 | +0.098% | 55,032 | -10.709% |
| 2025-07-25 | 20.45 | 20.49 | 20.26 | 20.43 | +1.642% | 188,757 | -10.622% |
| 2025-07-24 | 20.04 | 20.14 | 20.04 | 20.10 | +0.299% | 10,607 | -9.154% |
| 2025-07-23 | 20.11 | 20.17 | 20.02 | 20.04 | -0.299% | 25,342 | -8.882% |
| 2025-07-22 | 20.14 | 20.16 | 20.10 | 20.10 | +0.100% | 6,881 | -9.154% |
| 2025-07-21 | 20.10 | 20.16 | 20.07 | 20.08 | -0.741% | 21,119 | -9.064% |
| 2025-07-18 | 20.18 | 20.25 | 20.16 | 20.23 | 0.000% | 7,496 | -9.738% |
| 2025-07-17 | 20.10 | 20.23 | 20.10 | 20.23 | +0.223% | 27,295 | -9.738% |
| 2025-07-16 | 20.18 | 20.26 | 20.15 | 20.18 | +0.025% | 15,898 | -9.537% |
| 2025-07-15 | 20.23 | 20.29 | 20.07 | 20.18 | -0.981% | 23,277 | -9.514% |
| 2025-07-14 | 20.38 | 20.40 | 20.25 | 20.38 | +0.246% | 17,548 | -10.402% |
| 2025-07-11 | 20.34 | 20.38 | 20.30 | 20.33 | 0.000% | 16,637 | -10.182% |
| 2025-07-10 | 20.32 | 20.33 | 20.28 | 20.33 | -0.294% | 9,351 | -10.182% |
| 2025-07-09 | 20.30 | 20.44 | 20.29 | 20.39 | +0.592% | 28,534 | -10.446% |
| 2025-07-08 | 20.32 | 20.36 | 20.26 | 20.27 | +0.099% | 18,608 | -9.916% |
| 2025-07-07 | 20.33 | 20.35 | 20.21 | 20.25 | -0.271% | 14,103 | -9.827% |
| 2025-07-03 | 20.39 | 20.39 | 20.29 | 20.30 | +0.005% | 19,882 | -10.071% |
| 2025-07-02 | 20.18 | 20.31 | 20.15 | 20.30 | +0.814% | 16,854 | -10.067% |
| 2025-07-01 | 20.01 | 20.20 | 19.94 | 20.14 | 0.000% | 30,905 | -9.335% |
| 2025-06-30 | 20.06 | 20.14 | 20.00 | 20.14 | +0.700% | 47,778 | -9.335% |
| 2025-06-27 | 19.86 | 20.00 | 19.86 | 20.00 | +0.251% | 20,702 | -8.700% |
| 2025-06-26 | 19.94 | 19.96 | 19.87 | 19.95 | +0.151% | 15,734 | -8.471% |
| 2025-06-25 | 19.91 | 19.99 | 19.91 | 19.92 | +0.302% | 11,885 | -8.333% |
| 2025-06-24 | 19.85 | 19.89 | 19.84 | 19.86 | -0.050% | 17,073 | -8.056% |
| 2025-06-23 | 19.76 | 19.87 | 19.72 | 19.87 | +0.608% | 14,352 | -8.103% |
| 2025-06-20 | 19.69 | 19.84 | 19.69 | 19.75 | +0.295% | 15,593 | -7.544% |
| 2025-06-18 | 19.80 | 19.80 | 19.69 | 19.69 | -0.142% | 21,826 | -7.272% |
| 2025-06-17 | 19.65 | 19.76 | 19.65 | 19.72 | -0.051% | 17,116 | -7.404% |
| 2025-06-16 | 19.65 | 19.78 | 19.65 | 19.73 | +0.305% | 25,431 | -7.451% |
| 2025-06-13 | 19.68 | 19.72 | 19.64 | 19.67 | -0.506% | 16,847 | -7.168% |
| 2025-06-12 | 19.73 | 19.80 | 19.73 | 19.77 | +0.254% | 26,549 | -7.638% |
| 2025-06-11 | 19.73 | 19.80 | 19.72 | 19.72 | 0.000% | 19,314 | -7.404% |
| 2025-06-10 | 19.79 | 19.84 | 19.67 | 19.72 | -0.605% | 14,700 | -7.404% |
| 2025-06-09 | 19.81 | 19.90 | 19.74 | 19.84 | +0.151% | 62,458 | -7.964% |
| 2025-06-06 | 19.80 | 19.81 | 19.74 | 19.81 | +0.558% | 21,237 | -7.824% |
| 2025-06-05 | 19.72 | 19.75 | 19.70 | 19.70 | +0.051% | 24,256 | -7.310% |
| 2025-06-04 | 19.67 | 19.73 | 19.63 | 19.69 | +0.357% | 34,201 | -7.263% |
| 2025-06-03 | 19.53 | 19.62 | 19.51 | 19.62 | +0.512% | 40,363 | -6.932% |
| 2025-06-02 | 19.62 | 19.62 | 19.50 | 19.52 | -0.051% | 32,507 | -6.455% |
| 2025-05-30 | 19.54 | 19.62 | 19.46 | 19.53 | -0.051% | 39,719 | -6.503% |
| 2025-05-29 | 19.45 | 19.57 | 19.42 | 19.54 | +0.618% | 47,046 | -6.551% |
| 2025-05-28 | 19.42 | 19.46 | 19.10 | 19.42 | -0.206% | 31,112 | -5.973% |
| 2025-05-27 | 19.45 | 19.51 | 19.39 | 19.46 | +0.361% | 28,096 | -6.166% |
| 2025-05-23 | 19.36 | 19.40 | 19.29 | 19.39 | -0.010% | 20,991 | -5.828% |
| 2025-05-22 | 19.37 | 19.44 | 19.35 | 19.39 | +0.062% | 20,367 | -5.837% |
| 2025-05-21 | 19.55 | 19.61 | 19.19 | 19.38 | -0.870% | 39,268 | -5.779% |
| 2025-05-20 | 19.56 | 19.62 | 19.52 | 19.55 | 0.000% | 24,325 | -6.598% |
| 2025-05-19 | 19.55 | 19.56 | 19.41 | 19.55 | -0.204% | 26,471 | -6.598% |
| 2025-05-16 | 19.60 | 19.66 | 19.56 | 19.59 | -0.051% | 19,233 | -6.789% |
| 2025-05-15 | 19.60 | 19.60 | 19.50 | 19.60 | +0.256% | 18,902 | -6.837% |
| 2025-05-14 | 19.63 | 19.66 | 19.47 | 19.55 | -0.204% | 39,288 | -6.598% |
| 2025-05-13 | 19.56 | 19.67 | 19.52 | 19.59 | -0.255% | 22,701 | -6.789% |
| 2025-05-12 | 19.60 | 19.69 | 19.60 | 19.64 | +0.666% | 19,010 | -7.026% |
| 2025-05-09 | 19.45 | 19.51 | 19.45 | 19.51 | +0.723% | 17,469 | -6.407% |
| 2025-05-08 | 19.30 | 19.45 | 19.29 | 19.37 | +0.571% | 38,506 | -5.731% |
| 2025-05-07 | 19.33 | 19.35 | 19.25 | 19.26 | -0.052% | 28,453 | -5.192% |
| 2025-05-06 | 19.30 | 19.35 | 19.20 | 19.27 | -0.155% | 37,527 | -5.241% |
| 2025-05-05 | 19.37 | 19.39 | 19.20 | 19.30 | -0.310% | 28,167 | -5.389% |
| 2025-05-02 | 19.30 | 19.40 | 19.24 | 19.36 | +0.571% | 39,811 | -5.682% |
| 2025-05-01 | 19.36 | 19.50 | 19.16 | 19.25 | -0.671% | 42,127 | -5.143% |
| 2025-04-30 | 19.34 | 19.38 | 19.04 | 19.38 | +0.311% | 69,814 | -5.779% |
| 2025-04-29 | 19.35 | 19.41 | 19.20 | 19.32 | +0.052% | 34,795 | -5.487% |
| 2025-04-28 | 19.39 | 19.39 | 19.23 | 19.31 | -0.052% | 18,289 | -5.438% |
| 2025-04-25 | 19.24 | 19.41 | 19.23 | 19.32 | +0.312% | 11,717 | -5.487% |
| 2025-04-24 | 19.20 | 19.29 | 19.09 | 19.26 | +0.574% | 19,973 | -5.192% |
| 2025-04-23 | 19.22 | 19.44 | 18.95 | 19.15 | +0.896% | 9,566 | -4.648% |
| 2025-04-22 | 18.96 | 19.06 | 18.89 | 18.98 | +0.583% | 24,337 | -3.793% |
| 2025-04-21 | 18.94 | 18.99 | 18.81 | 18.87 | -0.370% | 26,966 | -3.233% |
| 2025-04-17 | 19.01 | 19.03 | 18.85 | 18.94 | +0.159% | 29,796 | -3.590% |
| 2025-04-16 | 18.81 | 19.01 | 18.51 | 18.91 | +0.106% | 26,607 | -3.437% |
| 2025-04-15 | 18.77 | 18.90 | 18.55 | 18.89 | +1.178% | 20,909 | -3.335% |
| 2025-04-14 | 18.71 | 18.76 | 18.54 | 18.67 | 0.000% | 28,109 | -2.196% |