Dark

SCD
LMP Capital and Income Fund, Inc.
stock NYSE Closed Ended Fund

Market Open

Aug 11, 2026 12:12:38 PM EDT

15.73USD+0.575%(+0.09)37,498

15.72Bid 16.31Ask 0.59Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

15.60USD-0.256%(-0.04)1,000

After-hours

Aug 10, 2026 4:10:30 PM EDT

15.64USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	15.7500	15.750000	15.730000	15.7300	+0.575%	37,498	0.000%
2026-08-10	15.7000	15.710000	15.610100	15.6400	0.000%	83,953	+0.575%
2026-08-07	15.7100	15.710000	15.630000	15.6400	-0.446%	68,370	+0.575%
2026-08-06	15.7100	15.750600	15.600000	15.7100	+0.319%	46,528	+0.127%
2026-08-05	15.7100	15.758500	15.570100	15.6600	+0.256%	58,745	+0.447%
2026-08-04	15.6500	15.740000	15.600000	15.6200	+0.257%	90,218	+0.704%
2026-08-03	15.5200	15.605000	15.500000	15.5800	+0.646%	71,845	+0.963%
2026-07-31	15.5700	15.630000	15.420000	15.4800	+0.129%	76,703	+1.615%
2026-07-30	15.4500	15.475000	15.240100	15.4600	+0.914%	100,339	+1.746%
2026-07-29	15.4200	15.498600	15.304600	15.3200	-0.584%	103,182	+2.676%
2026-07-28	15.3400	15.500000	15.300000	15.4100	+0.587%	47,863	+2.077%
2026-07-27	15.4100	15.620000	15.300000	15.3200	-0.584%	121,369	+2.676%
2026-07-24	15.3200	15.520000	15.320000	15.4100	+0.130%	80,619	+2.077%
2026-07-23	15.4800	15.559900	15.390000	15.3900	-0.646%	119,306	+2.209%
2026-07-22	15.4900	15.590000	15.410000	15.4900	+0.129%	76,209	+1.549%
2026-07-21	15.5200	15.520000	15.350000	15.4700	+0.129%	63,520	+1.681%
2026-07-20	15.3500	15.600000	15.350000	15.4500	+0.980%	85,663	+1.812%
2026-07-17	15.3600	15.510000	15.170000	15.3000	-0.907%	556,816	+2.810%
2026-07-16	15.5100	15.510000	15.370000	15.4400	+0.065%	190,605	+1.878%
2026-07-15	15.5000	15.600000	15.420000	15.4300	-0.323%	101,953	+1.944%
2026-07-14	15.4600	15.650000	15.450000	15.4800	+0.259%	145,020	+1.615%
2026-07-13	15.5300	15.552000	15.410000	15.4400	-0.771%	133,329	+1.878%
2026-07-10	15.5600	15.611300	15.490000	15.5600	+0.452%	40,987	+1.093%
2026-07-09	15.4700	15.540000	15.460000	15.4900	+0.324%	63,967	+1.549%
2026-07-08	15.5300	15.670000	15.420100	15.4400	-0.899%	66,247	+1.878%
2026-07-07	15.6300	15.700000	15.560000	15.5800	-0.638%	64,274	+0.963%
2026-07-06	15.7200	15.720000	15.610000	15.6800	+0.642%	38,904	+0.319%
2026-07-02	15.7500	15.870000	15.549500	15.5800	-0.256%	41,507	+0.963%
2026-07-01	15.7000	15.768800	15.580000	15.6200	-0.192%	63,697	+0.704%
2026-06-30	15.7600	15.760000	15.590000	15.6500	-0.318%	44,772	+0.511%
2026-06-29	15.5800	15.780000	15.440000	15.7000	+1.290%	131,684	+0.191%
2026-06-26	15.4800	15.625000	15.340000	15.5000	+0.194%	30,707	+1.484%
2026-06-25	15.3800	15.570000	15.355800	15.4700	+0.847%	46,662	+1.681%
2026-06-24	15.4300	15.640000	15.240000	15.3400	-0.583%	46,510	+2.542%
2026-06-23	15.4300	15.530000	15.345000	15.4300	-1.153%	21,421	+1.944%
2026-06-22	15.6400	15.680000	15.570000	15.6100	-0.192%	59,654	+0.769%
2026-06-18	15.6700	15.690000	15.550000	15.6400	+0.353%	32,459	+0.575%
2026-06-17	15.6400	15.720000	15.500000	15.5850	-0.224%	24,875	+0.930%
2026-06-16	15.6600	15.700000	15.460000	15.6200	0.000%	45,232	+0.704%
2026-06-15	15.6200	15.675000	15.500000	15.6200	+0.904%	38,764	+0.704%
2026-06-12	15.4500	15.660000	15.360000	15.4800	+0.847%	43,009	+1.615%
2026-06-11	15.3300	15.640000	15.100100	15.3500	+0.163%	50,842	+2.476%
2026-06-10	15.2800	15.436300	15.260000	15.3250	+0.492%	54,611	+2.643%
2026-06-09	15.4700	15.610000	15.110000	15.2500	-0.910%	147,744	+3.148%
2026-06-08	15.5100	15.580000	15.260000	15.3900	-0.195%	48,348	+2.209%
2026-06-05	15.5800	15.655000	15.350000	15.4200	-1.154%	26,541	+2.010%
2026-06-04	15.5700	15.650000	15.469600	15.6000	+0.193%	34,645	+0.833%
2026-06-03	15.6800	15.758000	15.530000	15.5700	-0.192%	37,061	+1.028%
2026-06-02	15.5200	15.650000	15.510100	15.6000	+0.645%	93,333	+0.833%
2026-06-01	15.5300	15.605000	15.400000	15.5000	+0.065%	48,937	+1.484%
2026-05-29	15.6000	15.608000	15.374200	15.4900	-0.258%	52,822	+1.549%
2026-05-28	15.4600	15.579900	15.370000	15.5300	+0.844%	56,592	+1.288%
2026-05-27	15.4900	15.490000	15.280000	15.4000	-0.194%	35,893	+2.143%
2026-05-26	15.4400	15.500000	15.190000	15.4300	+0.521%	62,570	+1.944%
2026-05-22	15.3100	15.410000	15.100100	15.3500	+0.722%	31,054	+2.476%
2026-05-21	15.1500	15.250000	15.063100	15.2400	-0.262%	18,394	+3.215%
2026-05-20	15.2600	15.285000	15.220000	15.2800	+0.725%	38,670	+2.945%
2026-05-19	15.1600	15.249900	15.140000	15.1700	0.000%	38,160	+3.691%
2026-05-18	15.2600	15.270000	15.100000	15.1700	-0.850%	21,383	+3.691%
2026-05-15	15.3800	15.398400	15.250000	15.3000	-0.714%	37,165	+2.810%
2026-05-14	15.3200	15.450000	15.300000	15.4100	+1.115%	33,343	+2.077%
2026-05-13	15.2400	15.290000	15.180000	15.2400	+0.263%	75,361	+3.215%
2026-05-12	15.2100	15.249200	15.080000	15.2000	+0.132%	62,299	+3.487%
2026-05-11	15.1200	15.248500	15.120000	15.1800	-0.263%	44,821	+3.623%
2026-05-08	15.2000	15.345000	15.120000	15.2200	+0.396%	63,534	+3.351%
2026-05-07	15.3200	15.320000	15.150000	15.1600	-0.394%	45,525	+3.760%
2026-05-06	15.3000	15.410000	15.150000	15.2200	-0.066%	67,208	+3.351%
2026-05-05	15.2300	15.380000	15.180000	15.2300	+0.131%	199,039	+3.283%
2026-05-04	15.3300	15.350000	15.150000	15.2100	-1.298%	46,998	+3.419%
2026-05-01	15.4500	15.485900	15.240000	15.4100	+0.081%	53,114	+2.077%
2026-04-30	15.1500	15.440000	15.075000	15.3976	+2.174%	65,117	+2.159%
2026-04-29	14.9900	15.100000	14.960000	15.0700	+0.803%	46,407	+4.380%
2026-04-28	14.9500	15.020000	14.940000	14.9500	-0.067%	37,626	+5.217%
2026-04-27	15.0700	15.230000	14.882140	14.9600	-0.730%	108,907	+5.147%
2026-04-24	15.1300	15.160000	15.010000	15.0700	0.000%	97,513	+4.380%
2026-04-23	14.9500	15.150000	14.950000	15.0700	-0.659%	75,697	+4.380%
2026-04-22	15.2300	15.289900	15.100000	15.1700	-0.132%	148,177	+3.691%
2026-04-21	15.2300	15.350000	15.150000	15.1900	-0.263%	133,791	+3.555%
2026-04-20	14.9800	15.450000	14.980000	15.2300	+0.794%	107,365	+3.283%
2026-04-17	15.0900	15.460000	15.090000	15.1100	-1.564%	513,972	+4.103%
2026-04-16	15.4000	15.479300	15.295000	15.3500	-0.325%	50,110	+2.476%
2026-04-15	15.3600	15.580000	15.225000	15.4000	-0.130%	47,004	+2.143%
2026-04-14	15.2200	15.490000	15.185000	15.4200	+1.048%	82,395	+2.010%
2026-04-13	15.1000	15.290000	15.020000	15.2600	+0.527%	141,768	+3.080%
2026-04-10	15.1800	15.529900	15.065300	15.1800	-0.197%	41,900	+3.623%
2026-04-09	15.1000	15.360000	15.010000	15.2100	+0.462%	56,930	+3.419%
2026-04-08	15.1600	15.490000	14.900000	15.1400	+1.884%	44,752	+3.897%
2026-04-07	14.8900	14.930000	14.660000	14.8600	-0.201%	32,478	+5.855%
2026-04-06	14.8000	15.079900	14.798800	14.8900	-0.401%	35,204	+5.641%
2026-04-02	14.8500	15.035000	14.650100	14.9500	-0.200%	35,988	+5.217%
2026-04-01	15.0000	15.260000	14.770000	14.9800	+0.335%	55,999	+5.007%
2026-03-31	14.7600	15.060000	14.760000	14.9300	+1.911%	32,850	+5.358%
2026-03-30	14.6300	14.909900	14.600000	14.6500	+0.205%	33,604	+7.372%
2026-03-27	14.8200	14.989900	14.610000	14.6200	-1.615%	28,973	+7.592%
2026-03-26	15.0900	15.090000	14.835000	14.8600	-0.602%	52,955	+5.855%
2026-03-25	14.9400	15.230000	14.600100	14.9500	+0.470%	16,904	+5.217%
2026-03-24	14.6700	14.990000	14.590000	14.8800	+0.649%	36,562	+5.712%
2026-03-23	14.9400	15.091200	14.780000	14.7840	+0.503%	24,318	+6.399%
2026-03-20	14.9300	15.349900	14.710000	14.7100	-1.671%	50,783	+6.934%
2026-03-19	14.9500	15.010000	14.830000	14.9600	-0.333%	55,113	+5.147%
2026-03-18	15.3000	15.575000	15.010000	15.0100	-2.087%	45,541	+4.797%
2026-03-17	15.2600	15.535000	15.260000	15.3300	+0.393%	37,071	+2.609%
2026-03-16	15.1000	15.418400	15.100000	15.2700	+1.462%	35,555	+3.012%
2026-03-13	15.0800	15.178700	15.010000	15.0500	-0.199%	26,922	+4.518%
2026-03-12	15.2800	15.485500	15.070000	15.0800	-1.502%	34,296	+4.310%
2026-03-11	15.3200	15.520000	15.240000	15.3100	-0.390%	26,168	+2.743%
2026-03-10	15.3500	15.680000	15.250000	15.3700	+0.130%	51,993	+2.342%
2026-03-09	15.4500	15.470000	15.200000	15.3500	-1.286%	43,010	+2.476%
2026-03-06	15.5600	15.623900	15.452911	15.5500	-0.639%	40,445	+1.158%
2026-03-05	15.8300	15.980000	15.640000	15.6500	-1.819%	34,695	+0.511%
2026-03-04	15.9900	15.990000	15.798900	15.9400	-0.313%	48,017	-1.317%
2026-03-03	16.0100	16.010000	15.590000	15.9900	-0.498%	39,764	-1.626%
2026-03-02	15.9500	16.089600	15.900000	16.0700	+0.879%	37,249	-2.116%
2026-02-27	15.8500	16.010000	15.780000	15.9300	+0.063%	75,739	-1.255%
2026-02-26	15.9000	15.940000	15.810000	15.9200	+0.063%	31,059	-1.193%
2026-02-25	15.8500	15.940000	15.760100	15.9100	+0.824%	25,595	-1.131%
2026-02-24	15.6600	15.799900	15.540100	15.7800	+1.024%	27,013	-0.317%
2026-02-23	15.7500	15.870800	15.610000	15.6200	-1.327%	40,158	+0.704%
2026-02-20	15.7600	15.989900	15.680000	15.8300	-0.877%	37,580	-0.632%
2026-02-19	15.9800	16.040000	15.830100	15.9700	-0.063%	40,176	-1.503%
2026-02-18	16.0000	16.095000	15.940000	15.9800	-0.187%	52,752	-1.564%
2026-02-17	16.0700	16.080000	15.910000	16.0100	-0.311%	62,442	-1.749%
2026-02-13	15.9500	16.180000	15.920000	16.0600	+0.943%	56,375	-2.055%
2026-02-12	15.9600	15.980000	15.849500	15.9100	-0.251%	49,340	-1.131%
2026-02-11	15.9800	16.000000	15.780000	15.9500	-0.188%	42,957	-1.379%
2026-02-10	15.9000	15.990000	15.770000	15.9800	+0.757%	44,399	-1.564%
2026-02-09	15.7200	15.920000	15.720000	15.8600	+0.380%	31,873	-0.820%
2026-02-06	15.5900	15.810000	15.540000	15.8000	+1.412%	48,146	-0.443%
2026-02-05	15.6800	15.680000	15.480000	15.5800	-0.638%	55,246	+0.963%
2026-02-04	15.6300	15.700000	15.564200	15.6800	+0.771%	69,243	+0.319%
2026-02-03	15.6100	15.629900	15.480000	15.5600	-0.192%	42,597	+1.093%
2026-02-02	15.4800	15.640000	15.480000	15.5900	0.000%	78,731	+0.898%
2026-01-30	15.5300	15.590000	15.450000	15.5900	+0.386%	56,068	+0.898%
2026-01-29	15.5500	15.590000	15.430000	15.5300	+0.258%	69,373	+1.288%
2026-01-28	15.6300	15.630000	15.460000	15.4900	-0.450%	51,448	+1.549%
2026-01-27	15.5100	15.590000	15.500000	15.5600	+0.452%	57,499	+1.093%
2026-01-26	15.3900	15.500000	15.380000	15.4900	+0.715%	92,634	+1.549%
2026-01-23	15.4000	15.458300	15.320000	15.3800	-0.582%	87,768	+2.276%
2026-01-22	15.4100	15.590000	15.410000	15.4700	+0.455%	157,605	+1.681%
2026-01-21	15.3200	15.400000	15.290000	15.4000	+1.050%	126,167	+2.143%
2026-01-20	15.3500	15.398700	15.200000	15.2400	-1.167%	88,746	+3.215%
2026-01-16	15.3500	15.510000	15.338400	15.4200	+0.260%	504,080	+2.010%
2026-01-15	15.5600	15.580000	15.380000	15.3800	-0.389%	109,237	+2.276%
2026-01-14	15.4700	15.550000	15.335000	15.4400	0.000%	108,859	+1.878%
2026-01-13	15.4600	15.510000	15.240100	15.4400	+0.130%	130,074	+1.878%
2026-01-12	15.2700	15.430000	15.115000	15.4200	+0.916%	127,048	+2.010%
2026-01-09	15.2600	15.350000	15.200000	15.2800	+0.858%	125,634	+2.945%
2026-01-08	15.0500	15.200000	15.050000	15.1500	+0.731%	75,207	+3.828%
2026-01-07	15.2400	15.278900	15.020000	15.0400	-0.857%	130,178	+4.588%
2026-01-06	15.1000	15.220000	15.015000	15.1700	+0.530%	101,487	+3.691%
2026-01-05	15.0100	15.175000	14.890000	15.0900	+1.004%	86,691	+4.241%
2026-01-02	14.8200	15.000000	14.810000	14.9400	+0.878%	117,083	+5.288%
2025-12-31	14.8800	14.940000	14.720000	14.8100	-0.202%	95,618	+6.212%
2025-12-30	14.7500	14.870000	14.730000	14.8400	+0.918%	101,040	+5.997%
2025-12-29	14.6900	14.780000	14.670000	14.7050	-0.507%	155,537	+6.970%
2025-12-26	14.8400	14.880000	14.750000	14.7800	-0.672%	54,900	+6.428%
2025-12-24	14.8700	14.880000	14.820100	14.8800	+0.813%	35,082	+5.712%
2025-12-23	14.7600	14.870000	14.750100	14.7600	-0.539%	73,048	+6.572%
2025-12-22	14.7100	14.870000	14.680000	14.8400	+1.159%	69,310	+5.997%
2025-12-19	14.6900	14.740000	14.560100	14.6700	+0.411%	67,760	+7.226%
2025-12-18	14.5700	14.709900	14.540000	14.6100	+0.481%	76,528	+7.666%
2025-12-17	14.6400	14.699900	14.530100	14.5400	-0.615%	87,576	+8.184%
2025-12-16	14.7100	14.740000	14.580000	14.6300	-0.273%	125,292	+7.519%
2025-12-15	14.6500	14.729900	14.600000	14.6700	+0.137%	99,748	+7.226%
2025-12-12	14.6900	14.730000	14.580000	14.6500	-0.611%	127,277	+7.372%
2025-12-11	14.8200	14.820000	14.690000	14.7400	-0.473%	116,162	+6.716%
2025-12-10	14.7700	14.879700	14.740000	14.8100	0.000%	137,093	+6.212%
2025-12-09	14.8800	14.920000	14.790000	14.8100	-0.470%	77,684	+6.212%
2025-12-08	15.0200	15.050000	14.850000	14.8800	-0.866%	65,198	+5.712%
2025-12-05	14.9900	15.060000	14.946000	15.0100	+0.603%	40,642	+4.797%
2025-12-04	14.9300	14.990000	14.860000	14.9200	+0.404%	62,764	+5.429%
2025-12-03	14.7300	14.889700	14.730000	14.8600	+0.951%	44,572	+5.855%
2025-12-02	14.7700	14.770000	14.650000	14.7200	-0.068%	54,438	+6.861%
2025-12-01	14.8900	14.940000	14.662300	14.7300	-0.473%	93,302	+6.789%
2025-11-28	14.7100	14.845000	14.693500	14.8000	+1.024%	49,185	+6.284%
2025-11-26	14.5400	14.700900	14.510000	14.6500	+1.244%	78,062	+7.372%
2025-11-25	14.2900	14.470000	14.290000	14.4700	+1.473%	95,954	+8.708%
2025-11-24	14.2300	14.310000	14.171500	14.2600	+0.849%	69,256	+10.309%
2025-11-21	13.9900	14.140000	13.790000	14.1400	+1.362%	156,771	+11.245%
2025-11-20	14.2500	14.380000	13.910000	13.9500	-2.379%	134,480	+12.760%
2025-11-19	14.2600	14.340000	14.170000	14.2900	+0.070%	216,375	+10.077%
2025-11-18	14.3800	14.420000	14.150000	14.2800	-0.626%	213,064	+10.154%
2025-11-17	14.5500	14.670000	14.360000	14.3700	-1.643%	89,249	+9.464%
2025-11-14	14.5800	14.796500	14.580000	14.6100	-0.477%	100,776	+7.666%
2025-11-13	14.8100	14.899900	14.650000	14.6800	-1.477%	115,381	+7.153%
2025-11-12	14.9700	14.970000	14.839500	14.9000	+0.202%	49,358	+5.570%
2025-11-11	14.7700	14.960000	14.620000	14.8700	+0.745%	53,078	+5.783%
2025-11-10	14.6200	14.800000	14.620000	14.7600	+1.235%	63,903	+6.572%
2025-11-07	14.7400	14.740000	14.430000	14.5800	-1.085%	78,440	+7.888%
2025-11-06	14.7500	14.838200	14.640000	14.7400	-0.203%	78,435	+6.716%
2025-11-05	14.6400	14.780000	14.640000	14.7700	+0.819%	70,522	+6.500%
2025-11-04	14.7300	14.810000	14.640000	14.6500	-1.280%	106,246	+7.372%
2025-11-03	15.0000	15.000000	14.690000	14.8400	-0.736%	78,361	+5.997%
2025-10-31	14.9800	15.080000	14.800000	14.9500	+0.268%	152,913	+5.217%
2025-10-30	15.0100	15.059700	14.910000	14.9100	-0.732%	73,251	+5.500%
2025-10-29	15.1800	15.220000	15.000000	15.0200	-0.793%	77,709	+4.727%
2025-10-28	15.2000	15.300000	15.030000	15.1400	-0.066%	73,561	+3.897%
2025-10-27	15.0700	15.185000	15.050000	15.1500	+0.866%	97,576	+3.828%
2025-10-24	14.9400	15.100000	14.940000	15.0200	-0.266%	81,905	+4.727%
2025-10-23	15.0200	15.089900	14.960000	15.0600	+0.266%	103,118	+4.449%
2025-10-22	15.1800	15.200000	14.950000	15.0200	-0.530%	63,546	+4.727%
2025-10-21	15.1100	15.190000	15.001500	15.1000	+0.332%	56,703	+4.172%
2025-10-20	15.0000	15.140000	14.940000	15.0500	+0.467%	64,874	+4.518%
2025-10-17	15.0300	15.195000	14.865000	14.9800	-0.465%	130,504	+5.007%
2025-10-16	15.3800	15.380000	14.830000	15.0500	-1.954%	474,080	+4.518%
2025-10-15	15.6300	15.630000	15.150000	15.3500	-1.350%	485,359	+2.476%
2025-10-14	15.6000	15.610000	15.480000	15.5600	-0.256%	130,064	+1.093%
2025-10-13	15.5100	15.600000	15.510000	15.6000	+1.233%	58,351	+0.833%
2025-10-10	15.7000	15.799000	15.410000	15.4100	-1.596%	103,812	+2.077%
2025-10-09	15.7200	15.795800	15.610000	15.6600	-0.128%	53,220	+0.447%
2025-10-08	15.7000	15.738500	15.620000	15.6800	+0.128%	40,168	+0.319%
2025-10-07	15.6200	15.719900	15.551200	15.6600	-0.128%	55,734	+0.447%
2025-10-06	15.5500	15.680000	15.510000	15.6800	+1.227%	49,944	+0.319%
2025-10-03	15.4700	15.539900	15.450000	15.4900	0.000%	70,468	+1.549%
2025-10-02	15.5500	15.615000	15.420000	15.4900	-0.258%	102,176	+1.549%
2025-10-01	15.5400	15.599900	15.440000	15.5300	0.000%	71,041	+1.288%
2025-09-30	15.4700	15.530000	15.420000	15.5300	+0.388%	68,608	+1.288%
2025-09-29	15.6000	15.600000	15.400000	15.4700	-0.097%	63,050	+1.681%
2025-09-26	15.6200	15.886600	15.470100	15.4850	-0.418%	91,379	+1.582%
2025-09-25	15.6500	15.722400	15.520000	15.5500	-0.766%	42,201	+1.158%
2025-09-24	15.7000	15.797000	15.560000	15.6700	+0.901%	79,001	+0.383%
2025-09-23	15.8800	15.880000	15.530000	15.5300	-2.572%	78,469	+1.288%
2025-09-22	15.8800	15.940000	15.880000	15.9400	+0.568%	61,869	-1.317%
2025-09-19	15.8800	15.880000	15.807000	15.8500	+0.190%	39,026	-0.757%
2025-09-18	15.8100	15.922000	15.810000	15.8200	+0.317%	48,233	-0.569%
2025-09-17	15.7900	15.865000	15.760000	15.7700	+0.127%	76,686	-0.254%
2025-09-16	15.7900	15.800000	15.660000	15.7500	-0.063%	59,848	-0.127%
2025-09-15	15.6600	15.800000	15.630100	15.7600	+0.639%	90,350	-0.190%
2025-09-12	15.6400	15.720000	15.625000	15.6600	+0.192%	63,885	+0.447%
2025-09-11	15.5500	15.700000	15.535000	15.6300	+0.709%	69,947	+0.640%
2025-09-10	15.4600	15.530000	15.460000	15.5200	+0.518%	148,137	+1.353%
2025-09-09	15.4700	15.470000	15.422800	15.4400	0.000%	70,645	+1.878%
2025-09-08	15.4400	15.450000	15.410000	15.4400	+0.325%	31,621	+1.878%
2025-09-05	15.4500	15.460000	15.360000	15.3900	-0.388%	90,927	+2.209%
2025-09-04	15.4800	15.480000	15.419500	15.4500	0.000%	68,576	+1.812%
2025-09-03	15.5100	15.590000	15.390400	15.4500	-0.065%	82,439	+1.812%
2025-09-02	15.5000	15.500000	15.350000	15.4600	-0.643%	63,158	+1.746%
2025-08-29	15.5400	15.560000	15.435000	15.5600	+0.322%	64,732	+1.093%
2025-08-28	15.5100	15.510000	15.407500	15.5100	+0.194%	42,984	+1.418%
2025-08-27	15.3400	15.490000	15.340000	15.4800	+1.044%	85,622	+1.615%
2025-08-26	15.3500	15.400000	15.310000	15.3200	-0.195%	126,654	+2.676%
2025-08-25	15.3900	15.400000	15.270000	15.3500	+0.656%	97,780	+2.476%
2025-08-22	15.2300	15.368200	15.190000	15.2500	-0.262%	78,812	+3.148%
2025-08-21	15.2500	15.340000	15.241800	15.2900	-0.261%	50,363	+2.878%
2025-08-20	15.3500	15.400000	15.295400	15.3300	+0.196%	82,699	+2.609%
2025-08-19	15.2900	15.330000	15.240000	15.3000	+0.262%	72,029	+2.810%
2025-08-18	15.2400	15.340000	15.200000	15.2600	+0.395%	99,199	+3.080%
2025-08-15	15.2900	15.320000	15.180000	15.2000	-0.393%	70,285	+3.487%
2025-08-14	15.2500	15.300000	15.200000	15.2600	-0.131%	79,397	+3.080%
2025-08-13	15.2400	15.311500	15.175800	15.2800	+0.659%	112,274	+2.945%
2025-08-12	15.2600	15.260000	15.145000	15.1800	0.000%	115,980	+3.623%
2025-08-11	15.2400	15.250000	15.160000	15.1800	-0.066%	59,125	+3.623%
2025-08-08	15.2000	15.240000	15.150000	15.1900	+0.330%	68,610	+3.555%
2025-08-07	15.2200	15.249400	15.120000	15.1400	+0.199%	75,759	+3.897%
2025-08-06	15.1600	15.160000	15.060000	15.1100	0.000%	56,689	+4.103%
2025-08-05	15.1000	15.200000	15.000000	15.1100	+0.332%	150,557	+4.103%
2025-08-04	15.0200	15.160000	15.000000	15.0600	+0.266%	118,696	+4.449%
2025-08-01	15.1600	15.200000	14.790000	15.0200	-1.054%	147,634	+4.727%
2025-07-31	15.1800	15.339900	15.100000	15.1800	+0.033%	102,351	+3.623%
2025-07-30	15.2700	15.315000	15.150000	15.1750	-0.492%	159,319	+3.657%
2025-07-29	15.3300	15.365000	15.220000	15.2500	-0.587%	89,054	+3.148%
2025-07-28	15.3000	15.375000	15.234800	15.3400	+0.458%	143,292	+2.542%
2025-07-25	15.2800	15.338900	15.160000	15.2700	+0.329%	125,968	+3.012%
2025-07-24	15.2000	15.280000	15.140100	15.2200	-0.131%	151,746	+3.351%
2025-07-23	15.2500	15.340000	15.240000	15.2400	+0.066%	146,138	+3.215%
2025-07-22	15.3500	15.355000	15.220000	15.2300	-0.523%	146,689	+3.283%
2025-07-21	15.2900	15.400000	15.270000	15.3100	+0.131%	150,141	+2.743%
2025-07-18	15.4000	15.400000	15.200000	15.2900	-0.843%	292,132	+2.878%
2025-07-17	15.3500	15.599900	15.350000	15.4200	+0.325%	117,159	+2.010%
2025-07-16	15.4800	15.480000	15.160000	15.3700	+0.787%	85,009	+2.342%
2025-07-15	15.5900	15.590000	15.250000	15.2500	-1.992%	68,877	+3.148%
2025-07-14	15.5500	15.600000	15.500000	15.5600	+0.193%	116,448	+1.093%
2025-07-11	15.6100	15.740000	15.500000	15.5300	-0.893%	126,087	+1.288%
2025-07-10	15.7500	15.900000	15.610000	15.6700	-0.127%	131,983	+0.383%
2025-07-09	15.9700	15.970000	15.610000	15.6900	-0.444%	66,527	+0.255%
2025-07-08	15.7300	15.800000	15.630000	15.7600	+0.063%	114,270	-0.190%
2025-07-07	15.9700	15.980000	15.740000	15.7500	-1.378%	116,808	-0.127%
2025-07-03	15.7300	16.010000	15.720000	15.9700	+1.526%	89,883	-1.503%
2025-07-02	15.7900	15.830000	15.575000	15.7300	0.000%	122,686	0.000%
2025-07-01	15.6500	15.790000	15.620000	15.7300	+0.833%	119,171	0.000%
2025-06-30	15.5800	15.640000	15.495000	15.6000	+0.906%	64,423	+0.833%
2025-06-27	15.5900	15.780000	15.415000	15.4600	-0.579%	71,446	+1.746%
2025-06-26	15.4100	15.626458	15.410000	15.5500	+0.909%	129,037	+1.158%
2025-06-25	15.5400	15.540000	15.400000	15.4100	-0.581%	71,193	+2.077%
2025-06-24	15.3200	15.600000	15.320000	15.5000	+1.307%	83,356	+1.484%
2025-06-23	15.2400	15.350000	15.026600	15.3000	+0.196%	66,565	+2.810%
2025-06-20	15.7300	15.865000	15.205000	15.2700	-2.490%	84,681	+3.012%
2025-06-18	15.6400	15.750000	15.560000	15.6600	-0.128%	50,358	+0.447%
2025-06-17	15.6500	15.770000	15.550100	15.6800	+0.192%	74,160	+0.319%
2025-06-16	15.9900	16.020000	15.550000	15.6500	-2.249%	45,793	+0.511%
2025-06-13	15.4700	16.010000	15.460000	16.0100	+2.826%	170,394	-1.749%
2025-06-12	15.9300	15.950000	15.560000	15.5700	-5.551%	202,942	+1.028%
2025-06-11	16.7400	16.850000	16.480000	16.4850	-1.694%	157,883	-4.580%
2025-06-10	16.6400	16.800000	16.640000	16.7690	+0.836%	108,768	-6.196%
2025-06-09	16.6700	16.800000	16.610000	16.6300	+0.362%	38,359	-5.412%
2025-06-06	16.8900	16.890000	16.265000	16.5700	-1.545%	145,643	-5.069%
2025-06-05	16.7600	16.830000	16.610000	16.8300	+0.418%	59,714	-6.536%
2025-06-04	16.4300	16.790000	16.430000	16.7600	+2.320%	70,772	-6.146%
2025-06-03	16.0400	16.430000	15.950000	16.3800	+2.120%	148,598	-3.968%
2025-06-02	16.0700	16.090000	15.770000	16.0400	-0.496%	183,608	-1.933%
2025-05-30	15.8300	16.180000	15.821000	16.1200	+1.961%	43,434	-2.419%
2025-05-29	15.8200	15.979900	15.775000	15.8100	+0.063%	17,710	-0.506%
2025-05-28	15.9000	15.920000	15.750000	15.8000	-0.691%	15,721	-0.443%
2025-05-27	15.6900	15.989900	15.690000	15.9100	+2.579%	27,654	-1.131%
2025-05-23	15.4900	15.780000	15.489800	15.5100	-0.831%	15,833	+1.418%
2025-05-22	15.6400	15.980000	15.520000	15.6400	-1.200%	10,199	+0.575%
2025-05-21	15.9200	15.970000	15.650000	15.8300	-0.690%	44,974	-0.632%
2025-05-20	15.8800	16.020000	15.797700	15.9400	+0.378%	25,350	-1.317%
2025-05-19	15.7600	15.980400	15.760000	15.8800	+0.063%	14,828	-0.945%
2025-05-16	15.9100	15.920000	15.785000	15.8700	+0.443%	19,363	-0.882%
2025-05-15	15.6700	16.013200	15.665000	15.8000	+0.830%	17,925	-0.443%
2025-05-14	15.6600	15.716500	15.550000	15.6700	+0.064%	26,867	+0.383%
2025-05-13	15.6100	15.700000	15.442600	15.6600	+0.513%	34,203	+0.447%
2025-05-12	15.5900	15.757222	15.340000	15.5800	+1.565%	53,676	+0.963%
2025-05-09	15.2000	15.380000	15.200000	15.3400	+0.788%	30,231	+2.542%
2025-05-08	15.2900	15.410000	15.030000	15.2200	+0.264%	50,870	+3.351%
2025-05-07	15.1500	15.323700	15.042900	15.1800	+0.397%	43,176	+3.623%
2025-05-06	15.0200	15.260000	14.940000	15.1200	-0.198%	26,972	+4.034%
2025-05-05	15.3000	15.300000	14.950000	15.1500	-1.303%	34,417	+3.828%
2025-05-02	15.2900	15.600000	15.290000	15.3500	+0.327%	47,424	+2.476%
2025-05-01	15.3500	15.389700	15.177647	15.3000	+0.592%	35,900	+2.810%
2025-04-30	15.1700	15.277500	14.800000	15.2100	+0.132%	53,274	+3.419%
2025-04-29	15.2400	15.363500	14.930000	15.1900	-0.328%	37,562	+3.555%
2025-04-28	15.2500	15.250000	14.955000	15.2400	+0.131%	27,809	+3.215%
2025-04-25	15.1800	15.390000	15.010000	15.2200	+0.861%	46,123	+3.351%
2025-04-24	14.8300	15.220000	14.820000	15.0900	+1.479%	49,799	+4.241%
2025-04-23	14.8600	15.270000	14.800000	14.8700	+1.363%	36,341	+5.783%
2025-04-22	14.5200	14.750000	14.500000	14.6700	+2.659%	35,431	+7.226%
2025-04-21	14.5500	14.570000	14.120000	14.2900	-1.312%	54,521	+10.077%
2025-04-17	14.8400	14.840000	14.380000	14.4800	-0.754%	95,877	+8.633%
2025-04-16	14.6700	14.825000	14.480000	14.5900	-0.273%	27,867	+7.814%
2025-04-15	14.5000	14.797700	14.450000	14.6300	+1.106%	33,954	+7.519%
2025-04-14	14.4200	14.630000	14.300000	14.4700	+1.973%	47,381	+8.708%
2025-04-11	13.9800	14.370000	13.881900	14.1900	+1.140%	40,430	+10.853%
2025-04-10	14.2400	14.370000	13.890000	14.0300	-3.508%	51,007	+12.117%
2025-04-09	13.3500	14.681000	13.350000	14.5400	+7.148%	81,886	+8.184%
2025-04-08	14.5200	14.780000	13.360000	13.5700	-3.895%	99,400	+15.917%
2025-04-07	14.1000	14.620000	13.520000	14.1200	-1.051%	140,956	+11.402%
2025-04-04	15.1900	15.200000	14.200000	14.2700	-7.526%	108,231	+10.231%
2025-04-03	15.7600	15.950000	15.340000	15.4313	-4.034%	40,939	+1.936%
2025-04-02	15.9800	16.150000	14.910000	16.0800	+0.563%	26,069	-2.177%
2025-04-01	16.0500	16.080000	15.740000	15.9900	+0.377%	36,920	-1.626%
2025-03-31	15.8200	15.951900	15.551300	15.9300	+0.797%	48,846	-1.255%
2025-03-28	16.0000	16.000000	14.910000	15.8040	-1.163%	32,581	-0.468%
2025-03-27	16.0200	16.078700	15.890000	15.9900	+0.063%	23,766	-1.626%
2025-03-26	16.1700	16.260000	15.890000	15.9800	-1.114%	22,870	-1.564%
2025-03-25	16.1700	16.280000	16.079600	16.1600	+0.248%	42,559	-2.661%
2025-03-24	16.1600	16.260000	15.970000	16.1200	0.000%	101,282	-2.419%
2025-03-21	16.0900	16.249900	16.010100	16.1200	-0.678%	22,556	-2.419%
2025-03-20	16.1900	16.282700	16.093200	16.2300	+0.247%	13,681	-3.081%
2025-03-19	16.0900	16.278500	16.090000	16.1900	+0.747%	12,623	-2.841%
2025-03-18	16.1200	16.290000	15.970400	16.0700	-0.372%	25,540	-2.116%
2025-03-17	15.8400	16.205000	15.795000	16.1300	+1.895%	25,283	-2.480%
2025-03-14	15.7600	15.990000	15.650000	15.8300	+1.280%	60,512	-0.632%
2025-03-13	16.0300	16.030000	15.610200	15.6300	-1.822%	50,150	+0.640%
2025-03-12	15.9300	16.039900	15.620000	15.9200	+1.015%	30,050	-1.193%
2025-03-11	15.8300	15.900000	15.360000	15.7600	-0.442%	90,858	-0.190%
2025-03-10	16.0400	16.150000	15.686300	15.8300	-1.124%	40,834	-0.632%
2025-03-07	15.9200	16.316000	14.640000	16.0100	-0.311%	62,537	-1.749%
2025-03-06	16.4600	16.460000	16.050000	16.0600	-2.726%	28,004	-2.055%
2025-03-05	16.5000	16.790000	16.100000	16.5100	0.000%	53,517	-4.724%
2025-03-04	16.8000	17.090000	16.500000	16.5100	-2.711%	49,768	-4.724%
2025-03-03	17.1000	17.170000	16.770000	16.9700	+0.118%	38,920	-7.307%
2025-02-28	16.7700	16.975000	16.650000	16.9500	+1.085%	30,670	-7.198%
2025-02-27	16.7200	16.942500	16.585200	16.7680	+0.407%	24,906	-6.190%
2025-02-26	16.7000	17.080000	16.592200	16.7000	+0.120%	15,725	-5.808%
2025-02-25	16.7700	16.880000	16.583500	16.6800	-0.832%	16,743	-5.695%
2025-02-24	17.1000	17.300000	16.760000	16.8200	-1.752%	34,461	-6.480%
2025-02-21	17.3800	17.390000	17.000000	17.1200	-1.496%	30,122	-8.119%
2025-02-20	17.3600	17.440000	17.200100	17.3800	+0.521%	35,958	-9.494%