RNP
Cohen & Steers REIT and Preferred and Income Fund, Inc.
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 11:04:10 AM EDT
18.31USD-1.187%(-0.22)94,266
18.30Bid18.38Ask0.08SpreadPre-marketOct 5, 2026 8:43:30 AM EDT
18.53USD0.000%(0.00)
RNP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.30 | 18.42 | 18.29 | 18.31 | -1.187% | 94,266 | 0.000% |
| 2026-10-02 | 18.60 | 18.75 | 18.47 | 18.53 | +0.054% | 140,708 | -1.187% |
| 2026-10-01 | 18.64 | 18.64 | 18.46 | 18.52 | -0.697% | 143,547 | -1.134% |
| 2026-09-30 | 18.99 | 18.99 | 18.59 | 18.65 | -1.113% | 227,345 | -1.823% |
| 2026-09-29 | 18.78 | 18.94 | 18.67 | 18.86 | +0.587% | 129,732 | -2.916% |
| 2026-09-28 | 18.90 | 18.99 | 18.64 | 18.75 | -0.951% | 162,145 | -2.347% |
| 2026-09-25 | 19.00 | 19.05 | 18.88 | 18.93 | -0.368% | 123,990 | -3.275% |
| 2026-09-24 | 19.01 | 19.18 | 19.00 | 19.00 | -0.315% | 111,677 | -3.632% |
| 2026-09-23 | 19.36 | 19.41 | 19.06 | 19.06 | -1.904% | 95,946 | -3.935% |
| 2026-09-22 | 19.46 | 19.53 | 19.36 | 19.43 | 0.000% | 129,812 | -5.764% |
| 2026-09-21 | 19.35 | 19.49 | 19.31 | 19.43 | +0.674% | 101,327 | -5.764% |
| 2026-09-18 | 19.60 | 19.60 | 19.30 | 19.30 | -1.279% | 141,715 | -5.130% |
| 2026-09-17 | 19.55 | 19.69 | 19.49 | 19.55 | +0.773% | 134,051 | -6.343% |
| 2026-09-16 | 19.44 | 19.61 | 19.34 | 19.40 | -0.462% | 105,732 | -5.619% |
| 2026-09-15 | 19.51 | 19.51 | 19.32 | 19.49 | -0.103% | 178,696 | -6.054% |
| 2026-09-14 | 19.67 | 19.76 | 19.50 | 19.51 | -0.813% | 126,188 | -6.151% |
| 2026-09-11 | 19.65 | 19.74 | 19.63 | 19.67 | +0.306% | 90,642 | -6.914% |
| 2026-09-10 | 19.75 | 19.88 | 19.59 | 19.61 | -1.159% | 96,502 | -6.629% |
| 2026-09-09 | 19.87 | 19.90 | 19.78 | 19.84 | -0.251% | 219,357 | -7.712% |
| 2026-09-08 | 19.97 | 20.05 | 19.89 | 19.89 | -1.143% | 109,936 | -7.944% |
| 2026-09-04 | 20.19 | 20.30 | 20.12 | 20.12 | -0.544% | 57,903 | -8.996% |
| 2026-09-03 | 20.15 | 20.29 | 20.10 | 20.23 | +0.647% | 77,579 | -9.491% |
| 2026-09-02 | 20.30 | 20.30 | 20.03 | 20.10 | -0.248% | 79,118 | -8.905% |
| 2026-09-01 | 20.02 | 20.23 | 20.01 | 20.15 | +0.099% | 143,644 | -9.132% |
| 2026-08-31 | 20.40 | 20.40 | 20.10 | 20.13 | -1.130% | 183,512 | -9.041% |
| 2026-08-28 | 20.38 | 20.41 | 20.29 | 20.36 | +0.296% | 102,419 | -10.069% |
| 2026-08-27 | 20.38 | 20.41 | 20.28 | 20.30 | -0.976% | 95,107 | -9.803% |
| 2026-08-26 | 20.41 | 20.52 | 20.41 | 20.50 | +0.196% | 152,610 | -10.683% |
| 2026-08-25 | 20.34 | 20.47 | 20.28 | 20.46 | +1.037% | 116,738 | -10.508% |
| 2026-08-24 | 20.31 | 20.50 | 20.25 | 20.25 | -0.148% | 131,548 | -9.580% |
| 2026-08-21 | 20.42 | 20.52 | 20.28 | 20.28 | -0.344% | 93,983 | -9.714% |
| 2026-08-20 | 20.50 | 20.54 | 20.29 | 20.35 | -0.828% | 114,863 | -10.025% |
| 2026-08-19 | 20.45 | 20.55 | 20.39 | 20.52 | +0.835% | 52,075 | -10.770% |
| 2026-08-18 | 20.42 | 20.54 | 20.34 | 20.35 | -0.489% | 85,253 | -10.025% |
| 2026-08-17 | 20.59 | 20.61 | 20.34 | 20.45 | -0.438% | 84,864 | -10.465% |
| 2026-08-14 | 20.50 | 20.57 | 20.48 | 20.54 | +0.195% | 59,861 | -10.857% |
| 2026-08-13 | 20.31 | 20.52 | 20.31 | 20.50 | +0.787% | 103,150 | -10.683% |
| 2026-08-12 | 20.24 | 20.35 | 20.20 | 20.34 | +0.544% | 105,891 | -9.980% |
| 2026-08-11 | 20.29 | 20.36 | 20.23 | 20.23 | -0.930% | 84,222 | -9.491% |
| 2026-08-10 | 20.63 | 20.63 | 20.38 | 20.42 | -0.922% | 118,892 | -10.333% |
| 2026-08-07 | 20.46 | 20.66 | 20.45 | 20.61 | +0.980% | 105,669 | -11.160% |
| 2026-08-06 | 20.60 | 20.63 | 20.39 | 20.41 | -0.922% | 67,639 | -10.289% |
| 2026-08-05 | 20.53 | 20.60 | 20.42 | 20.60 | +0.439% | 121,376 | -11.117% |
| 2026-08-04 | 20.51 | 20.56 | 20.34 | 20.51 | 0.000% | 114,307 | -10.726% |
| 2026-08-03 | 20.51 | 20.64 | 20.45 | 20.51 | +0.293% | 116,699 | -10.726% |
| 2026-07-31 | 20.62 | 20.64 | 20.45 | 20.45 | -0.680% | 104,554 | -10.465% |
| 2026-07-30 | 20.72 | 20.72 | 20.42 | 20.59 | -0.097% | 131,411 | -11.073% |
| 2026-07-29 | 20.76 | 20.78 | 20.55 | 20.61 | -0.627% | 72,527 | -11.160% |
| 2026-07-28 | 20.78 | 20.92 | 20.70 | 20.74 | -0.048% | 49,302 | -11.716% |
| 2026-07-27 | 20.75 | 20.85 | 20.61 | 20.75 | +0.484% | 80,733 | -11.759% |
| 2026-07-24 | 20.42 | 20.79 | 20.42 | 20.65 | +1.325% | 101,262 | -11.332% |
| 2026-07-23 | 20.51 | 20.60 | 20.38 | 20.38 | -0.682% | 69,055 | -10.157% |
| 2026-07-22 | 20.64 | 20.66 | 20.50 | 20.52 | -0.388% | 99,929 | -10.770% |
| 2026-07-21 | 20.68 | 20.68 | 20.54 | 20.60 | +0.146% | 62,386 | -11.117% |
| 2026-07-20 | 20.65 | 20.70 | 20.51 | 20.57 | -0.146% | 69,733 | -10.987% |
| 2026-07-17 | 20.78 | 20.87 | 20.55 | 20.60 | -0.531% | 108,021 | -11.117% |
| 2026-07-16 | 20.59 | 20.75 | 20.48 | 20.71 | +0.975% | 93,104 | -11.589% |
| 2026-07-15 | 20.58 | 20.70 | 20.40 | 20.51 | -0.049% | 84,766 | -10.726% |
| 2026-07-14 | 20.59 | 20.65 | 20.40 | 20.52 | -0.630% | 78,125 | -10.770% |
| 2026-07-13 | 20.61 | 20.84 | 20.60 | 20.65 | +0.291% | 118,337 | -11.332% |
| 2026-07-10 | 20.68 | 20.74 | 20.46 | 20.59 | -0.145% | 109,649 | -11.073% |
| 2026-07-09 | 20.48 | 20.77 | 20.46 | 20.62 | +0.684% | 71,246 | -11.203% |
| 2026-07-08 | 20.70 | 20.70 | 20.45 | 20.48 | -1.444% | 82,487 | -10.596% |
| 2026-07-07 | 20.66 | 20.87 | 20.66 | 20.78 | +1.070% | 76,105 | -11.886% |
| 2026-07-06 | 20.72 | 20.78 | 20.52 | 20.56 | -0.436% | 92,396 | -10.944% |
| 2026-07-02 | 20.59 | 20.69 | 20.54 | 20.65 | +0.438% | 98,548 | -11.332% |
| 2026-07-01 | 20.25 | 20.62 | 20.25 | 20.56 | +1.281% | 200,769 | -10.944% |
| 2026-06-30 | 20.51 | 20.55 | 20.27 | 20.30 | -1.313% | 142,362 | -9.803% |
| 2026-06-29 | 20.63 | 20.79 | 20.36 | 20.57 | +0.784% | 140,638 | -10.987% |
| 2026-06-26 | 20.30 | 20.47 | 20.30 | 20.41 | +0.990% | 91,153 | -10.289% |
| 2026-06-25 | 20.30 | 20.50 | 20.18 | 20.21 | -0.541% | 149,457 | -9.401% |
| 2026-06-24 | 20.35 | 20.42 | 20.26 | 20.32 | -0.490% | 95,989 | -9.892% |
| 2026-06-23 | 20.06 | 20.42 | 20.05 | 20.42 | +1.744% | 105,541 | -10.333% |
| 2026-06-22 | 19.96 | 20.19 | 19.92 | 20.07 | +1.007% | 125,666 | -8.769% |
| 2026-06-18 | 19.97 | 20.20 | 19.86 | 19.87 | -0.251% | 143,012 | -7.851% |
| 2026-06-17 | 20.50 | 20.53 | 19.91 | 19.92 | -2.829% | 167,486 | -8.082% |
| 2026-06-16 | 20.53 | 20.77 | 20.42 | 20.50 | +0.244% | 61,275 | -10.683% |
| 2026-06-15 | 20.64 | 20.73 | 20.39 | 20.45 | -0.293% | 239,607 | -10.465% |
| 2026-06-12 | 20.55 | 20.70 | 20.39 | 20.51 | -0.049% | 178,888 | -10.726% |
| 2026-06-11 | 20.50 | 20.65 | 20.43 | 20.52 | +0.539% | 207,148 | -10.770% |
| 2026-06-10 | 20.92 | 21.05 | 20.30 | 20.41 | -2.157% | 606,170 | -10.289% |
| 2026-06-09 | 20.41 | 20.97 | 20.41 | 20.86 | +1.164% | 132,976 | -12.224% |
| 2026-06-08 | 20.96 | 21.08 | 20.60 | 20.62 | -1.340% | 76,088 | -11.203% |
| 2026-06-05 | 20.88 | 21.33 | 20.88 | 20.90 | -0.048% | 70,946 | -12.392% |
| 2026-06-04 | 20.85 | 20.95 | 20.80 | 20.91 | +0.626% | 88,070 | -12.434% |
| 2026-06-03 | 20.75 | 20.91 | 20.75 | 20.78 | +0.048% | 77,246 | -11.886% |
| 2026-06-02 | 20.75 | 20.88 | 20.67 | 20.77 | +0.096% | 78,947 | -11.844% |
| 2026-06-01 | 20.94 | 21.04 | 20.75 | 20.75 | -1.378% | 104,905 | -11.759% |
| 2026-05-29 | 21.11 | 21.18 | 20.86 | 21.04 | +0.143% | 137,884 | -12.975% |
| 2026-05-28 | 20.80 | 21.03 | 20.68 | 21.01 | +1.010% | 111,398 | -12.851% |
| 2026-05-27 | 20.81 | 20.98 | 20.70 | 20.80 | -0.048% | 64,512 | -11.971% |
| 2026-05-26 | 20.83 | 20.99 | 20.79 | 20.81 | +0.144% | 114,008 | -12.013% |
| 2026-05-22 | 20.86 | 20.95 | 20.67 | 20.78 | +0.193% | 77,804 | -11.886% |
| 2026-05-21 | 20.69 | 20.82 | 20.58 | 20.74 | -0.384% | 86,960 | -11.716% |
| 2026-05-20 | 20.54 | 20.88 | 20.54 | 20.82 | +1.117% | 76,969 | -12.056% |
| 2026-05-19 | 20.62 | 20.76 | 20.49 | 20.59 | -0.145% | 45,665 | -11.073% |
| 2026-05-18 | 20.57 | 20.76 | 20.50 | 20.62 | +1.029% | 59,787 | -11.203% |
| 2026-05-15 | 20.67 | 20.68 | 20.40 | 20.41 | -1.922% | 85,317 | -10.289% |
| 2026-05-14 | 20.84 | 21.11 | 20.81 | 20.81 | -0.144% | 89,560 | -12.013% |
| 2026-05-13 | 21.00 | 21.10 | 20.80 | 20.84 | -1.092% | 80,480 | -12.140% |
| 2026-05-12 | 21.10 | 21.10 | 20.93 | 21.07 | -0.519% | 67,143 | -13.099% |
| 2026-05-11 | 21.38 | 21.44 | 21.13 | 21.18 | -0.657% | 101,280 | -13.551% |
| 2026-05-08 | 21.21 | 21.39 | 21.21 | 21.32 | +0.471% | 41,928 | -14.118% |
| 2026-05-07 | 21.32 | 21.36 | 21.16 | 21.22 | -0.141% | 70,272 | -13.713% |
| 2026-05-06 | 21.11 | 21.32 | 21.02 | 21.25 | +1.142% | 69,747 | -13.835% |
| 2026-05-05 | 21.01 | 21.08 | 20.91 | 21.01 | +0.286% | 45,470 | -12.851% |
| 2026-05-04 | 21.13 | 21.19 | 20.87 | 20.95 | -0.617% | 57,148 | -12.601% |
| 2026-05-01 | 21.09 | 21.20 | 21.00 | 21.08 | +0.190% | 118,222 | -13.140% |
| 2026-04-30 | 20.75 | 21.10 | 20.63 | 21.04 | +1.446% | 132,599 | -12.975% |
| 2026-04-29 | 20.68 | 20.80 | 20.56 | 20.74 | -0.096% | 109,109 | -11.716% |
| 2026-04-28 | 20.62 | 20.80 | 20.55 | 20.76 | +0.435% | 81,072 | -11.802% |
| 2026-04-27 | 20.77 | 20.81 | 20.62 | 20.67 | -0.048% | 92,974 | -11.418% |
| 2026-04-24 | 20.70 | 20.83 | 20.62 | 20.68 | +0.097% | 76,856 | -11.460% |
| 2026-04-23 | 20.64 | 20.80 | 20.51 | 20.66 | +0.486% | 82,755 | -11.375% |
| 2026-04-22 | 20.80 | 20.89 | 20.45 | 20.56 | -0.724% | 75,578 | -10.944% |
| 2026-04-21 | 21.13 | 21.13 | 20.71 | 20.71 | -1.895% | 70,767 | -11.589% |
| 2026-04-20 | 21.02 | 21.15 | 20.95 | 21.11 | +0.380% | 74,468 | -13.264% |
| 2026-04-17 | 20.87 | 21.09 | 20.86 | 21.03 | +1.203% | 82,515 | -12.934% |
| 2026-04-16 | 20.68 | 20.86 | 20.67 | 20.78 | +0.678% | 89,349 | -11.886% |
| 2026-04-15 | 20.66 | 20.75 | 20.57 | 20.64 | -0.097% | 85,811 | -11.289% |
| 2026-04-14 | 20.62 | 20.84 | 20.56 | 20.66 | -0.673% | 163,638 | -11.375% |
| 2026-04-13 | 20.87 | 20.87 | 20.62 | 20.80 | -0.335% | 89,941 | -11.971% |
| 2026-04-10 | 20.92 | 20.97 | 20.85 | 20.87 | +0.096% | 42,862 | -12.266% |
| 2026-04-09 | 20.48 | 21.02 | 20.47 | 20.85 | +1.707% | 79,944 | -12.182% |
| 2026-04-08 | 20.46 | 20.72 | 20.42 | 20.50 | +1.385% | 110,061 | -10.683% |
| 2026-04-07 | 20.20 | 20.35 | 20.11 | 20.22 | +0.099% | 46,342 | -9.446% |
| 2026-04-06 | 20.10 | 20.36 | 20.10 | 20.20 | +0.298% | 69,776 | -9.356% |
| 2026-04-02 | 19.85 | 20.20 | 19.80 | 20.14 | +1.155% | 104,393 | -9.086% |
| 2026-04-01 | 19.79 | 20.07 | 19.79 | 19.91 | +0.759% | 170,137 | -8.036% |
| 2026-03-31 | 19.74 | 20.04 | 19.60 | 19.76 | +1.489% | 207,286 | -7.338% |
| 2026-03-30 | 19.45 | 19.70 | 19.35 | 19.47 | +0.620% | 206,266 | -5.958% |
| 2026-03-27 | 19.45 | 19.62 | 19.34 | 19.35 | -1.276% | 93,506 | -5.375% |
| 2026-03-26 | 19.74 | 19.92 | 19.60 | 19.60 | -0.860% | 88,521 | -6.582% |
| 2026-03-25 | 19.79 | 19.81 | 19.60 | 19.77 | +1.229% | 93,405 | -7.385% |
| 2026-03-24 | 19.69 | 19.84 | 19.53 | 19.53 | -1.562% | 95,525 | -6.247% |
| 2026-03-23 | 20.02 | 20.07 | 19.79 | 19.84 | +0.558% | 58,133 | -7.712% |
| 2026-03-20 | 20.49 | 20.49 | 19.68 | 19.73 | -3.379% | 131,251 | -7.197% |
| 2026-03-19 | 20.52 | 20.65 | 20.34 | 20.42 | -1.018% | 82,974 | -10.333% |
| 2026-03-18 | 20.82 | 20.82 | 20.59 | 20.63 | -0.960% | 83,330 | -11.246% |
| 2026-03-17 | 20.77 | 20.94 | 20.71 | 20.83 | +0.872% | 63,592 | -12.098% |
| 2026-03-16 | 20.75 | 20.98 | 20.65 | 20.65 | +0.048% | 122,926 | -11.332% |
| 2026-03-13 | 20.78 | 20.95 | 20.62 | 20.64 | -0.290% | 70,233 | -11.289% |
| 2026-03-12 | 20.76 | 20.84 | 20.66 | 20.70 | -0.957% | 46,065 | -11.546% |
| 2026-03-11 | 21.12 | 21.12 | 20.82 | 20.90 | -1.042% | 100,960 | -12.392% |
| 2026-03-10 | 21.19 | 21.31 | 21.03 | 21.12 | -0.612% | 82,424 | -13.305% |
| 2026-03-09 | 21.43 | 21.43 | 20.90 | 21.25 | -1.346% | 142,290 | -13.835% |
| 2026-03-06 | 21.63 | 21.68 | 21.45 | 21.54 | -0.829% | 91,842 | -14.995% |
| 2026-03-05 | 21.77 | 21.79 | 21.55 | 21.72 | -0.367% | 129,013 | -15.700% |
| 2026-03-04 | 21.67 | 21.85 | 21.52 | 21.80 | +0.276% | 123,133 | -16.009% |
| 2026-03-03 | 21.68 | 21.82 | 21.35 | 21.74 | -0.367% | 164,213 | -15.777% |
| 2026-03-02 | 21.63 | 21.86 | 21.50 | 21.82 | +0.507% | 190,531 | -16.086% |
| 2026-02-27 | 21.65 | 21.86 | 21.55 | 21.71 | +0.231% | 146,433 | -15.661% |
| 2026-02-26 | 21.62 | 21.68 | 21.54 | 21.66 | +0.932% | 124,322 | -15.466% |
| 2026-02-25 | 21.65 | 21.65 | 21.44 | 21.46 | -0.279% | 72,075 | -14.678% |
| 2026-02-24 | 21.62 | 21.63 | 21.45 | 21.52 | +0.046% | 140,972 | -14.916% |
| 2026-02-23 | 21.50 | 21.65 | 21.42 | 21.51 | +0.047% | 173,652 | -14.877% |
| 2026-02-20 | 21.47 | 21.62 | 21.30 | 21.50 | +0.514% | 116,922 | -14.837% |
| 2026-02-19 | 21.32 | 21.47 | 21.20 | 21.39 | +0.234% | 116,163 | -14.399% |
| 2026-02-18 | 21.74 | 21.74 | 21.34 | 21.34 | -1.477% | 102,233 | -14.199% |
| 2026-02-17 | 21.49 | 21.67 | 21.38 | 21.66 | +0.932% | 125,053 | -15.466% |
| 2026-02-13 | 21.29 | 21.49 | 21.18 | 21.46 | +1.514% | 131,608 | -14.678% |
| 2026-02-12 | 21.20 | 21.38 | 21.08 | 21.14 | +0.523% | 183,622 | -13.387% |
| 2026-02-11 | 21.16 | 21.20 | 21.00 | 21.03 | -0.426% | 176,947 | -12.934% |
| 2026-02-10 | 20.95 | 21.23 | 20.95 | 21.12 | +0.285% | 111,158 | -13.305% |
| 2026-02-09 | 20.94 | 21.07 | 20.64 | 21.06 | +0.862% | 198,803 | -13.058% |
| 2026-02-06 | 20.65 | 20.91 | 20.65 | 20.88 | +1.359% | 125,147 | -12.308% |
| 2026-02-05 | 20.64 | 20.66 | 20.48 | 20.60 | -0.145% | 198,600 | -11.117% |
| 2026-02-04 | 20.48 | 20.72 | 20.39 | 20.63 | +1.376% | 140,783 | -11.246% |
| 2026-02-03 | 20.40 | 20.45 | 20.17 | 20.35 | -0.196% | 256,533 | -10.025% |
| 2026-02-02 | 20.40 | 20.55 | 20.36 | 20.39 | +0.246% | 204,770 | -10.201% |
| 2026-01-30 | 20.27 | 20.37 | 20.12 | 20.34 | +0.743% | 185,933 | -9.980% |
| 2026-01-29 | 19.85 | 20.21 | 19.85 | 20.19 | +1.713% | 257,095 | -9.312% |
| 2026-01-28 | 20.07 | 20.07 | 19.84 | 19.85 | -0.849% | 210,242 | -7.758% |
| 2026-01-27 | 20.06 | 20.06 | 19.98 | 20.02 | +0.100% | 153,058 | -8.541% |
| 2026-01-26 | 20.08 | 20.13 | 19.95 | 20.00 | -0.100% | 150,035 | -8.450% |
| 2026-01-23 | 19.97 | 20.08 | 19.94 | 20.02 | -0.100% | 129,896 | -8.541% |
| 2026-01-22 | 20.22 | 20.27 | 20.00 | 20.04 | -0.743% | 122,963 | -8.633% |
| 2026-01-21 | 20.25 | 20.28 | 20.09 | 20.19 | +0.348% | 139,269 | -9.312% |
| 2026-01-20 | 20.25 | 20.25 | 20.01 | 20.12 | -0.935% | 257,501 | -8.996% |
| 2026-01-16 | 20.44 | 20.55 | 20.27 | 20.31 | -0.490% | 505,430 | -9.847% |
| 2026-01-15 | 20.33 | 20.50 | 20.33 | 20.41 | +0.468% | 187,758 | -10.289% |
| 2026-01-14 | 20.20 | 20.39 | 20.12 | 20.32 | +0.569% | 150,020 | -9.870% |
| 2026-01-13 | 20.13 | 20.27 | 20.03 | 20.20 | -0.198% | 150,514 | -9.356% |
| 2026-01-12 | 20.20 | 20.37 | 20.17 | 20.24 | +0.099% | 167,897 | -9.536% |
| 2026-01-09 | 20.20 | 20.30 | 20.18 | 20.22 | +0.397% | 90,389 | -9.446% |
| 2026-01-08 | 19.95 | 20.18 | 19.95 | 20.14 | +0.499% | 111,393 | -9.086% |
| 2026-01-07 | 20.32 | 20.32 | 19.95 | 20.04 | -1.037% | 241,087 | -8.633% |
| 2026-01-06 | 20.21 | 20.26 | 20.09 | 20.25 | +0.546% | 289,396 | -9.580% |
| 2026-01-05 | 19.98 | 20.18 | 19.85 | 20.14 | +0.902% | 231,871 | -9.086% |
| 2026-01-02 | 19.86 | 20.04 | 19.74 | 19.96 | +0.504% | 176,933 | -8.267% |
| 2025-12-31 | 20.09 | 20.10 | 19.85 | 19.86 | -0.849% | 168,630 | -7.805% |
| 2025-12-30 | 19.80 | 20.05 | 19.80 | 20.03 | +1.418% | 283,301 | -8.587% |
| 2025-12-29 | 19.71 | 19.89 | 19.67 | 19.75 | -0.101% | 303,612 | -7.291% |
| 2025-12-26 | 19.75 | 19.79 | 19.65 | 19.77 | +0.152% | 175,229 | -7.385% |
| 2025-12-24 | 19.62 | 19.75 | 19.57 | 19.74 | +0.869% | 98,990 | -7.244% |
| 2025-12-23 | 19.54 | 19.59 | 19.47 | 19.57 | +0.359% | 230,969 | -6.438% |
| 2025-12-22 | 19.50 | 19.55 | 19.36 | 19.50 | -0.307% | 530,590 | -6.103% |
| 2025-12-19 | 19.76 | 19.80 | 19.55 | 19.56 | -0.811% | 357,343 | -6.391% |
| 2025-12-18 | 19.89 | 19.89 | 19.61 | 19.72 | -0.152% | 142,613 | -7.150% |
| 2025-12-17 | 19.55 | 19.79 | 19.54 | 19.75 | +0.971% | 255,583 | -7.291% |
| 2025-12-16 | 19.62 | 19.74 | 19.48 | 19.56 | -0.306% | 417,048 | -6.391% |
| 2025-12-15 | 19.44 | 19.64 | 19.40 | 19.62 | +1.030% | 280,136 | -6.677% |
| 2025-12-12 | 19.40 | 19.60 | 19.27 | 19.42 | -0.154% | 200,111 | -5.716% |
| 2025-12-11 | 19.50 | 19.66 | 19.35 | 19.45 | -0.359% | 343,979 | -5.861% |
| 2025-12-10 | 19.63 | 19.67 | 19.46 | 19.52 | -0.611% | 310,646 | -6.199% |
| 2025-12-09 | 19.75 | 19.90 | 19.61 | 19.64 | -1.702% | 239,401 | -6.772% |
| 2025-12-08 | 20.07 | 20.10 | 19.90 | 19.98 | -0.893% | 221,407 | -8.358% |
| 2025-12-05 | 20.32 | 20.41 | 20.15 | 20.16 | -0.787% | 218,242 | -9.177% |
| 2025-12-04 | 20.54 | 20.67 | 20.30 | 20.32 | -1.071% | 173,160 | -9.892% |
| 2025-12-03 | 20.42 | 20.56 | 20.41 | 20.54 | +0.391% | 88,017 | -10.857% |
| 2025-12-02 | 20.67 | 20.80 | 20.41 | 20.46 | -1.016% | 140,940 | -10.508% |
| 2025-12-01 | 20.80 | 20.84 | 20.65 | 20.67 | -0.577% | 151,777 | -11.418% |
| 2025-11-28 | 20.63 | 20.80 | 20.63 | 20.79 | +0.776% | 86,332 | -11.929% |
| 2025-11-26 | 20.42 | 20.73 | 20.41 | 20.63 | +0.979% | 87,910 | -11.246% |
| 2025-11-25 | 20.18 | 20.50 | 20.16 | 20.43 | +0.889% | 119,167 | -10.377% |
| 2025-11-24 | 20.40 | 20.45 | 20.25 | 20.25 | -0.148% | 116,551 | -9.580% |
| 2025-11-21 | 19.98 | 20.28 | 19.98 | 20.28 | +1.654% | 137,201 | -9.714% |
| 2025-11-20 | 20.13 | 20.35 | 19.95 | 19.95 | -0.449% | 160,554 | -8.221% |
| 2025-11-19 | 20.31 | 20.55 | 20.04 | 20.04 | -1.765% | 152,656 | -8.633% |
| 2025-11-18 | 20.41 | 20.50 | 20.28 | 20.40 | +0.246% | 135,268 | -10.245% |
| 2025-11-17 | 20.69 | 20.69 | 20.31 | 20.35 | -1.643% | 122,117 | -10.025% |
| 2025-11-14 | 20.73 | 20.81 | 20.60 | 20.69 | -0.337% | 135,674 | -11.503% |
| 2025-11-13 | 21.03 | 21.04 | 20.72 | 20.76 | -1.378% | 111,378 | -11.802% |
| 2025-11-12 | 21.15 | 21.28 | 21.00 | 21.05 | -1.081% | 70,177 | -13.017% |
| 2025-11-11 | 21.01 | 21.33 | 21.01 | 21.28 | +1.093% | 86,733 | -13.957% |
| 2025-11-10 | 20.93 | 21.10 | 20.87 | 21.05 | +0.621% | 115,819 | -13.017% |
| 2025-11-07 | 20.75 | 20.96 | 20.75 | 20.92 | +0.240% | 143,609 | -12.476% |
| 2025-11-06 | 21.12 | 21.21 | 20.86 | 20.87 | -1.464% | 214,187 | -12.266% |
| 2025-11-05 | 21.05 | 21.25 | 21.03 | 21.18 | +0.237% | 134,215 | -13.551% |
| 2025-11-04 | 21.13 | 21.28 | 21.10 | 21.13 | -0.424% | 72,308 | -13.346% |
| 2025-11-03 | 21.40 | 21.43 | 21.10 | 21.22 | -0.980% | 132,023 | -13.713% |
| 2025-10-31 | 21.53 | 21.57 | 21.35 | 21.43 | +0.093% | 104,627 | -14.559% |
| 2025-10-30 | 21.21 | 21.47 | 21.20 | 21.41 | +0.991% | 120,566 | -14.479% |
| 2025-10-29 | 21.45 | 21.74 | 21.14 | 21.20 | -1.166% | 168,841 | -13.632% |
| 2025-10-28 | 21.84 | 21.84 | 21.41 | 21.45 | -1.651% | 101,805 | -14.639% |
| 2025-10-27 | 21.79 | 21.88 | 21.70 | 21.81 | +0.276% | 107,514 | -16.048% |
| 2025-10-24 | 21.64 | 21.81 | 21.61 | 21.75 | +0.928% | 44,256 | -15.816% |
| 2025-10-23 | 21.74 | 21.74 | 21.44 | 21.55 | -0.600% | 84,960 | -15.035% |
| 2025-10-22 | 21.76 | 21.76 | 21.60 | 21.68 | +0.046% | 48,878 | -15.544% |
| 2025-10-21 | 21.80 | 21.80 | 21.60 | 21.67 | 0.000% | 105,164 | -15.505% |
| 2025-10-20 | 21.64 | 21.78 | 21.55 | 21.67 | +0.650% | 115,667 | -15.505% |
| 2025-10-17 | 21.69 | 21.69 | 21.38 | 21.53 | -0.370% | 105,678 | -14.956% |
| 2025-10-16 | 21.67 | 21.78 | 21.57 | 21.61 | -0.506% | 73,644 | -15.271% |
| 2025-10-15 | 21.56 | 21.79 | 21.45 | 21.72 | +0.789% | 83,430 | -15.700% |
| 2025-10-14 | 21.36 | 21.55 | 21.25 | 21.55 | +0.326% | 78,434 | -15.035% |
| 2025-10-13 | 21.34 | 21.55 | 21.33 | 21.48 | +0.892% | 93,596 | -14.758% |
| 2025-10-10 | 21.53 | 21.67 | 21.20 | 21.29 | -1.023% | 99,032 | -13.997% |
| 2025-10-09 | 21.75 | 21.84 | 21.51 | 21.51 | -0.830% | 94,484 | -14.877% |
| 2025-10-08 | 21.89 | 21.95 | 21.63 | 21.69 | -0.641% | 128,299 | -15.583% |
| 2025-10-07 | 21.99 | 22.01 | 21.81 | 21.83 | -0.365% | 108,013 | -16.125% |
| 2025-10-06 | 22.28 | 22.28 | 21.90 | 21.91 | -1.262% | 136,139 | -16.431% |
| 2025-10-03 | 22.15 | 22.33 | 22.11 | 22.19 | +0.181% | 146,458 | -17.485% |
| 2025-10-02 | 22.29 | 22.36 | 22.11 | 22.15 | -0.939% | 118,283 | -17.336% |
| 2025-10-01 | 22.37 | 22.50 | 22.34 | 22.36 | -0.534% | 100,175 | -18.113% |
| 2025-09-30 | 22.53 | 22.58 | 22.28 | 22.48 | +0.089% | 154,355 | -18.550% |
| 2025-09-29 | 22.39 | 22.52 | 22.31 | 22.46 | +1.171% | 151,158 | -18.477% |
| 2025-09-26 | 22.10 | 22.31 | 22.10 | 22.20 | +0.271% | 57,825 | -17.523% |
| 2025-09-25 | 22.17 | 22.23 | 22.08 | 22.14 | -0.090% | 31,807 | -17.299% |
| 2025-09-24 | 22.32 | 22.34 | 22.10 | 22.16 | -0.894% | 51,398 | -17.374% |
| 2025-09-23 | 22.24 | 22.40 | 22.24 | 22.36 | +0.359% | 63,735 | -18.113% |
| 2025-09-22 | 22.37 | 22.37 | 22.26 | 22.28 | -0.402% | 60,185 | -17.819% |
| 2025-09-19 | 22.43 | 22.48 | 22.37 | 22.37 | -0.312% | 55,999 | -18.149% |
| 2025-09-18 | 22.42 | 22.56 | 22.33 | 22.44 | +0.223% | 62,442 | -18.405% |
| 2025-09-17 | 22.34 | 22.55 | 22.30 | 22.39 | +0.584% | 110,334 | -18.222% |
| 2025-09-16 | 22.36 | 22.43 | 22.23 | 22.26 | -0.447% | 60,803 | -17.745% |
| 2025-09-15 | 22.36 | 22.45 | 22.28 | 22.36 | 0.000% | 68,434 | -18.113% |
| 2025-09-12 | 22.33 | 22.42 | 22.27 | 22.36 | -0.268% | 60,073 | -18.113% |
| 2025-09-11 | 22.13 | 22.44 | 22.13 | 22.42 | +1.173% | 83,884 | -18.332% |
| 2025-09-10 | 22.28 | 22.35 | 22.08 | 22.16 | -0.449% | 73,763 | -17.374% |
| 2025-09-09 | 22.20 | 22.37 | 22.20 | 22.26 | -0.581% | 39,432 | -17.745% |
| 2025-09-08 | 22.20 | 22.41 | 22.10 | 22.39 | +0.720% | 116,209 | -18.222% |
| 2025-09-05 | 22.17 | 22.38 | 22.17 | 22.23 | +0.497% | 73,611 | -17.634% |
| 2025-09-04 | 21.97 | 22.35 | 21.97 | 22.12 | +0.729% | 62,052 | -17.224% |
| 2025-09-03 | 22.09 | 22.28 | 21.96 | 21.96 | -0.768% | 71,980 | -16.621% |
| 2025-09-02 | 22.09 | 22.31 | 22.08 | 22.13 | -1.073% | 75,498 | -17.262% |
| 2025-08-29 | 22.34 | 22.43 | 22.28 | 22.37 | -0.267% | 91,556 | -18.149% |
| 2025-08-28 | 22.39 | 22.43 | 22.22 | 22.43 | +0.403% | 101,080 | -18.368% |
| 2025-08-27 | 22.37 | 22.50 | 22.30 | 22.34 | +0.090% | 67,823 | -18.039% |
| 2025-08-26 | 22.49 | 22.53 | 22.23 | 22.32 | -0.402% | 74,927 | -17.966% |
| 2025-08-25 | 22.55 | 22.55 | 22.32 | 22.41 | -0.267% | 85,599 | -18.295% |
| 2025-08-22 | 22.08 | 22.47 | 22.08 | 22.47 | +1.859% | 86,610 | -18.514% |
| 2025-08-21 | 22.17 | 22.17 | 22.04 | 22.06 | -0.451% | 47,510 | -16.999% |
| 2025-08-20 | 22.09 | 22.22 | 22.09 | 22.16 | +0.408% | 99,270 | -17.374% |
| 2025-08-19 | 21.91 | 22.14 | 21.91 | 22.07 | +0.961% | 80,581 | -17.037% |
| 2025-08-18 | 21.85 | 22.11 | 21.85 | 21.86 | -0.319% | 92,145 | -16.240% |
| 2025-08-15 | 21.91 | 22.18 | 21.91 | 21.93 | +0.091% | 56,322 | -16.507% |
| 2025-08-14 | 22.05 | 22.10 | 21.86 | 21.91 | -0.860% | 80,775 | -16.431% |
| 2025-08-13 | 21.89 | 22.15 | 21.72 | 22.10 | +1.052% | 330,377 | -17.149% |
| 2025-08-12 | 22.17 | 22.17 | 21.85 | 21.87 | -1.220% | 119,641 | -16.278% |
| 2025-08-11 | 22.13 | 22.15 | 21.91 | 22.14 | +0.545% | 186,071 | -17.299% |
| 2025-08-08 | 22.03 | 22.21 | 22.00 | 22.02 | -0.091% | 73,780 | -16.848% |
| 2025-08-07 | 22.01 | 22.22 | 22.00 | 22.04 | +0.182% | 66,380 | -16.924% |
| 2025-08-06 | 22.07 | 22.21 | 22.00 | 22.00 | -0.587% | 73,752 | -16.773% |
| 2025-08-05 | 21.97 | 22.16 | 21.95 | 22.13 | +0.454% | 64,588 | -17.262% |
| 2025-08-04 | 22.12 | 22.19 | 22.01 | 22.03 | -0.317% | 134,516 | -16.886% |
| 2025-08-01 | 22.16 | 22.22 | 22.06 | 22.10 | -0.808% | 62,088 | -17.149% |
| 2025-07-31 | 22.43 | 22.44 | 22.20 | 22.28 | -0.536% | 133,602 | -17.819% |
| 2025-07-30 | 22.41 | 22.54 | 22.31 | 22.40 | +0.089% | 92,100 | -18.259% |
| 2025-07-29 | 22.36 | 22.43 | 22.30 | 22.38 | -0.178% | 70,605 | -18.186% |
| 2025-07-28 | 22.60 | 22.62 | 22.33 | 22.42 | -0.972% | 102,913 | -18.332% |
| 2025-07-25 | 22.78 | 22.78 | 22.57 | 22.64 | -0.176% | 47,751 | -19.125% |
| 2025-07-24 | 22.63 | 22.77 | 22.63 | 22.68 | +0.221% | 65,929 | -19.268% |
| 2025-07-23 | 22.71 | 22.75 | 22.50 | 22.63 | -0.088% | 89,465 | -19.090% |
| 2025-07-22 | 22.33 | 22.69 | 22.33 | 22.65 | +1.342% | 132,055 | -19.161% |
| 2025-07-21 | 22.46 | 22.56 | 22.31 | 22.35 | -0.357% | 160,191 | -18.076% |
| 2025-07-18 | 22.47 | 22.62 | 22.40 | 22.43 | -0.178% | 77,232 | -18.368% |
| 2025-07-17 | 22.57 | 22.70 | 22.46 | 22.47 | -0.707% | 107,345 | -18.514% |
| 2025-07-16 | 22.67 | 22.75 | 22.53 | 22.63 | -0.264% | 105,786 | -19.090% |
| 2025-07-15 | 22.82 | 22.83 | 22.56 | 22.69 | -1.003% | 115,766 | -19.304% |
| 2025-07-14 | 22.81 | 22.96 | 22.79 | 22.92 | -0.261% | 113,022 | -20.113% |
| 2025-07-11 | 22.84 | 22.99 | 22.67 | 22.98 | +0.613% | 81,110 | -20.322% |
| 2025-07-10 | 22.78 | 22.87 | 22.60 | 22.84 | +0.528% | 70,574 | -19.834% |
| 2025-07-09 | 22.75 | 22.77 | 22.56 | 22.72 | +0.442% | 76,503 | -19.410% |
| 2025-07-08 | 22.58 | 22.85 | 22.56 | 22.62 | +0.310% | 63,054 | -19.054% |
| 2025-07-07 | 22.71 | 22.80 | 22.51 | 22.55 | -1.399% | 134,341 | -18.803% |
| 2025-07-03 | 22.83 | 22.94 | 22.73 | 22.87 | +0.175% | 46,840 | -19.939% |
| 2025-07-02 | 22.87 | 22.88 | 22.70 | 22.83 | +0.044% | 69,376 | -19.799% |
| 2025-07-01 | 22.75 | 22.89 | 22.52 | 22.82 | +0.220% | 109,523 | -19.763% |
| 2025-06-30 | 22.70 | 22.77 | 22.45 | 22.77 | +0.619% | 154,126 | -19.587% |
| 2025-06-27 | 22.30 | 22.72 | 22.26 | 22.63 | +1.845% | 96,021 | -19.090% |
| 2025-06-26 | 22.30 | 22.34 | 22.01 | 22.22 | -0.403% | 73,681 | -17.597% |
| 2025-06-25 | 22.53 | 22.56 | 22.19 | 22.31 | -0.844% | 103,671 | -17.929% |
| 2025-06-24 | 22.29 | 22.54 | 22.27 | 22.50 | +1.033% | 116,162 | -18.622% |
| 2025-06-23 | 22.28 | 22.38 | 22.12 | 22.27 | +0.678% | 111,919 | -17.782% |
| 2025-06-20 | 22.00 | 22.24 | 22.00 | 22.12 | +0.545% | 71,397 | -17.224% |
| 2025-06-18 | 21.80 | 22.08 | 21.77 | 22.00 | +0.686% | 65,664 | -16.773% |
| 2025-06-17 | 21.85 | 22.08 | 21.85 | 21.85 | -0.091% | 70,178 | -16.201% |
| 2025-06-16 | 21.87 | 22.10 | 21.85 | 21.87 | +0.321% | 97,447 | -16.278% |
| 2025-06-13 | 21.99 | 22.03 | 21.74 | 21.80 | -1.179% | 61,058 | -16.009% |
| 2025-06-12 | 21.90 | 22.07 | 21.90 | 22.06 | +0.777% | 76,530 | -16.999% |
| 2025-06-11 | 21.92 | 22.10 | 21.87 | 21.89 | -0.046% | 61,407 | -16.354% |
| 2025-06-10 | 21.87 | 21.99 | 21.87 | 21.90 | -0.680% | 60,637 | -16.393% |
| 2025-06-09 | 21.95 | 22.14 | 21.92 | 22.05 | +0.456% | 89,891 | -16.961% |
| 2025-06-06 | 21.85 | 22.00 | 21.83 | 21.95 | +0.642% | 93,806 | -16.583% |
| 2025-06-05 | 21.90 | 21.91 | 21.78 | 21.81 | +0.046% | 109,663 | -16.048% |
| 2025-06-04 | 21.77 | 21.90 | 21.77 | 21.80 | +0.138% | 72,406 | -16.009% |
| 2025-06-03 | 21.89 | 21.89 | 21.59 | 21.77 | +0.046% | 84,405 | -15.893% |
| 2025-06-02 | 21.80 | 21.86 | 21.60 | 21.76 | +0.092% | 111,396 | -15.855% |
| 2025-05-30 | 21.70 | 21.79 | 21.58 | 21.74 | +0.184% | 110,219 | -15.777% |
| 2025-05-29 | 21.50 | 21.73 | 21.42 | 21.70 | +1.687% | 86,357 | -15.622% |
| 2025-05-28 | 21.50 | 21.50 | 21.28 | 21.34 | -0.559% | 55,107 | -14.199% |
| 2025-05-27 | 21.27 | 21.50 | 21.18 | 21.46 | +1.514% | 62,070 | -14.678% |
| 2025-05-23 | 20.87 | 21.23 | 20.86 | 21.14 | -0.377% | 60,969 | -13.387% |
| 2025-05-22 | 21.21 | 21.28 | 21.01 | 21.22 | +0.047% | 53,837 | -13.713% |
| 2025-05-21 | 21.69 | 21.72 | 21.14 | 21.21 | -2.617% | 89,001 | -13.673% |
| 2025-05-20 | 21.79 | 21.93 | 21.63 | 21.78 | +0.092% | 82,100 | -15.932% |
| 2025-05-19 | 21.58 | 21.83 | 21.58 | 21.76 | +0.138% | 87,751 | -15.855% |
| 2025-05-16 | 21.60 | 21.79 | 21.41 | 21.73 | +0.976% | 91,589 | -15.739% |
| 2025-05-15 | 21.18 | 21.53 | 21.17 | 21.52 | +2.039% | 109,496 | -14.916% |
| 2025-05-14 | 21.42 | 21.59 | 21.07 | 21.09 | -1.816% | 99,553 | -13.182% |
| 2025-05-13 | 21.55 | 21.69 | 21.31 | 21.48 | -0.556% | 59,157 | -14.758% |
| 2025-05-12 | 21.70 | 21.85 | 21.58 | 21.60 | +0.279% | 102,128 | -15.231% |
| 2025-05-09 | 21.45 | 21.62 | 21.44 | 21.54 | +0.607% | 57,046 | -14.995% |
| 2025-05-08 | 21.40 | 21.69 | 21.40 | 21.41 | +0.187% | 68,842 | -14.479% |
| 2025-05-07 | 21.51 | 21.69 | 21.36 | 21.37 | -0.140% | 91,933 | -14.319% |
| 2025-05-06 | 21.51 | 21.69 | 21.32 | 21.40 | -0.742% | 76,919 | -14.439% |
| 2025-05-05 | 21.52 | 21.75 | 21.36 | 21.56 | +0.046% | 37,976 | -15.074% |
| 2025-05-02 | 21.51 | 21.71 | 21.51 | 21.55 | +0.186% | 94,516 | -15.035% |
| 2025-05-01 | 21.38 | 21.63 | 21.33 | 21.51 | +0.702% | 103,690 | -14.877% |
| 2025-04-30 | 21.23 | 21.39 | 20.85 | 21.36 | +0.282% | 104,320 | -14.279% |
| 2025-04-29 | 21.19 | 21.42 | 20.94 | 21.30 | +0.805% | 105,300 | -14.038% |
| 2025-04-28 | 21.08 | 21.19 | 20.85 | 21.13 | +0.619% | 74,076 | -13.346% |
| 2025-04-25 | 21.02 | 21.25 | 20.81 | 21.00 | +0.191% | 45,177 | -12.810% |
| 2025-04-24 | 20.71 | 21.09 | 20.71 | 20.96 | +1.012% | 48,774 | -12.643% |
| 2025-04-23 | 21.01 | 21.26 | 20.66 | 20.75 | +0.290% | 81,754 | -11.759% |
| 2025-04-22 | 20.43 | 20.80 | 20.43 | 20.69 | +1.871% | 73,507 | -11.503% |
| 2025-04-21 | 20.62 | 20.69 | 20.15 | 20.31 | -2.120% | 89,027 | -9.847% |
| 2025-04-17 | 20.37 | 20.88 | 20.37 | 20.75 | +1.716% | 57,400 | -11.759% |
| 2025-04-16 | 20.38 | 20.69 | 20.38 | 20.40 | -0.536% | 61,054 | -10.245% |
| 2025-04-15 | 20.43 | 20.68 | 20.30 | 20.51 | 0.000% | 57,012 | -10.726% |