DBRG/PH
DigitalBridge Group, Inc. 7.125% Series H Cumulative Redeemable Perpetual Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
14.80USD+0.817%(+0.12)680,294
Pre-marketOct 2, 2026 8:43:30 AM EDT
14.65USD-0.204%(-0.03)
After-hoursOct 2, 2026 4:10:30 PM EDT
14.80USD0.000%(0.00)
DBRG/PH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.58 | 14.94 | 14.51 | 14.80 | +0.817% | 680,294 | 0.000% |
| 2026-10-01 | 14.60 | 14.80 | 14.60 | 14.68 | -0.475% | 158,649 | +0.817% |
| 2026-09-30 | 14.60 | 14.87 | 14.59 | 14.75 | +0.597% | 205,463 | +0.339% |
| 2026-09-29 | 14.51 | 14.68 | 14.51 | 14.66 | +0.634% | 27,413 | +0.938% |
| 2026-09-28 | 14.70 | 14.72 | 14.51 | 14.57 | -1.053% | 26,923 | +1.579% |
| 2026-09-25 | 15.00 | 15.00 | 14.68 | 14.72 | -0.439% | 35,474 | +0.509% |
| 2026-09-24 | 14.78 | 14.97 | 14.75 | 14.79 | -0.404% | 26,291 | +0.068% |
| 2026-09-23 | 15.05 | 15.05 | 14.85 | 14.85 | -1.329% | 45,722 | -0.337% |
| 2026-09-22 | 15.05 | 15.10 | 15.05 | 15.05 | -0.331% | 8,973 | -1.661% |
| 2026-09-21 | 14.95 | 15.10 | 14.95 | 15.10 | +0.600% | 16,389 | -1.987% |
| 2026-09-18 | 14.95 | 15.30 | 14.93 | 15.01 | -0.199% | 17,283 | -1.399% |
| 2026-09-17 | 14.95 | 15.05 | 14.92 | 15.04 | +0.434% | 15,620 | -1.596% |
| 2026-09-16 | 14.94 | 14.97 | 14.89 | 14.97 | +0.436% | 6,112 | -1.169% |
| 2026-09-15 | 14.95 | 15.13 | 14.91 | 14.91 | -0.666% | 31,097 | -0.738% |
| 2026-09-14 | 14.98 | 15.02 | 14.98 | 15.01 | +0.401% | 8,939 | -1.399% |
| 2026-09-11 | 15.10 | 15.10 | 14.95 | 14.95 | -0.532% | 15,951 | -1.003% |
| 2026-09-10 | 15.19 | 15.19 | 14.98 | 15.03 | -0.265% | 8,126 | -1.530% |
| 2026-09-09 | 15.00 | 15.07 | 14.95 | 15.07 | +0.467% | 42,917 | -1.792% |
| 2026-09-08 | 15.12 | 15.13 | 14.98 | 15.00 | -0.629% | 46,461 | -1.333% |
| 2026-09-04 | 14.95 | 15.18 | 14.88 | 15.10 | +0.768% | 41,097 | -1.954% |
| 2026-09-03 | 14.88 | 15.05 | 14.88 | 14.98 | -0.465% | 27,664 | -1.202% |
| 2026-09-02 | 14.40 | 15.07 | 14.40 | 15.05 | -0.033% | 293,964 | -1.661% |
| 2026-09-01 | 15.26 | 15.30 | 15.01 | 15.05 | -0.166% | 20,272 | -1.694% |
| 2026-08-31 | 15.15 | 15.18 | 15.05 | 15.08 | -0.116% | 14,761 | -1.857% |
| 2026-08-28 | 15.26 | 15.26 | 15.09 | 15.10 | +0.182% | 3,467 | -1.971% |
| 2026-08-27 | 15.05 | 15.13 | 15.01 | 15.07 | +0.399% | 18,795 | -1.792% |
| 2026-08-26 | 15.01 | 15.05 | 15.01 | 15.01 | +0.067% | 1,894 | -1.400% |
| 2026-08-25 | 14.95 | 15.05 | 14.95 | 15.00 | -0.266% | 11,710 | -1.333% |
| 2026-08-24 | 14.92 | 15.12 | 14.92 | 15.04 | +0.533% | 12,665 | -1.596% |
| 2026-08-21 | 14.90 | 15.01 | 14.90 | 14.96 | -0.265% | 12,074 | -1.071% |
| 2026-08-20 | 15.00 | 15.19 | 14.95 | 15.00 | -0.662% | 15,725 | -1.333% |
| 2026-08-19 | 15.01 | 15.38 | 15.00 | 15.10 | +0.667% | 19,805 | -1.987% |
| 2026-08-18 | 15.09 | 15.12 | 15.00 | 15.00 | -0.662% | 32,931 | -1.333% |
| 2026-08-17 | 15.06 | 15.17 | 15.06 | 15.10 | +0.332% | 6,925 | -1.987% |
| 2026-08-14 | 15.27 | 15.27 | 15.05 | 15.05 | +0.001% | 5,699 | -1.662% |
| 2026-08-13 | 15.24 | 15.24 | 15.05 | 15.05 | 0.000% | 19,845 | -1.661% |
| 2026-08-12 | 15.15 | 15.15 | 15.05 | 15.05 | -0.066% | 14,531 | -1.661% |
| 2026-08-11 | 15.00 | 15.44 | 15.00 | 15.06 | +0.266% | 9,485 | -1.726% |
| 2026-08-10 | 15.29 | 15.39 | 15.00 | 15.02 | -1.087% | 19,224 | -1.465% |
| 2026-08-07 | 15.07 | 15.21 | 15.01 | 15.19 | +0.797% | 12,901 | -2.535% |
| 2026-08-06 | 15.20 | 15.31 | 15.02 | 15.06 | -0.692% | 12,240 | -1.759% |
| 2026-08-05 | 15.42 | 15.44 | 15.17 | 15.17 | -1.301% | 11,304 | -2.439% |
| 2026-08-04 | 15.44 | 15.44 | 15.30 | 15.37 | +0.163% | 4,534 | -3.709% |
| 2026-08-03 | 15.44 | 15.44 | 15.16 | 15.35 | -0.615% | 9,895 | -3.552% |
| 2026-07-31 | 15.60 | 15.60 | 15.02 | 15.44 | +0.521% | 16,951 | -4.145% |
| 2026-07-30 | 15.26 | 15.60 | 14.91 | 15.36 | +0.524% | 50,343 | -3.646% |
| 2026-07-29 | 15.01 | 15.41 | 14.95 | 15.28 | +1.799% | 10,296 | -3.141% |
| 2026-07-28 | 15.71 | 15.71 | 15.01 | 15.01 | -0.133% | 11,634 | -1.399% |
| 2026-07-27 | 14.95 | 15.81 | 14.95 | 15.03 | +0.100% | 3,685 | -1.530% |
| 2026-07-24 | 14.91 | 15.24 | 14.91 | 15.02 | +0.100% | 9,017 | -1.432% |
| 2026-07-23 | 15.30 | 15.30 | 15.00 | 15.00 | -1.121% | 4,318 | -1.333% |
| 2026-07-22 | 14.96 | 15.17 | 14.96 | 15.17 | +1.428% | 15,903 | -2.439% |
| 2026-07-21 | 15.10 | 15.57 | 14.87 | 14.96 | -0.918% | 15,244 | -1.046% |
| 2026-07-20 | 15.00 | 15.28 | 15.00 | 15.10 | +0.768% | 6,043 | -1.954% |
| 2026-07-17 | 15.28 | 15.50 | 14.98 | 14.98 | -2.219% | 31,716 | -1.202% |
| 2026-07-16 | 15.51 | 15.93 | 15.32 | 15.32 | -1.161% | 11,213 | -3.394% |
| 2026-07-15 | 15.28 | 16.00 | 15.00 | 15.50 | +2.547% | 20,402 | -4.516% |
| 2026-07-14 | 15.19 | 15.42 | 15.11 | 15.12 | +0.766% | 5,025 | -2.084% |
| 2026-07-13 | 15.33 | 15.65 | 14.90 | 15.00 | -4.640% | 32,089 | -1.334% |
| 2026-07-10 | 15.42 | 15.75 | 15.40 | 15.73 | +2.010% | 19,391 | -5.912% |
| 2026-07-09 | 15.65 | 15.77 | 15.30 | 15.42 | -0.516% | 23,857 | -4.021% |
| 2026-07-08 | 15.28 | 15.52 | 15.28 | 15.50 | +0.389% | 41,629 | -4.516% |
| 2026-07-07 | 15.50 | 15.88 | 15.35 | 15.44 | -0.419% | 9,745 | -4.145% |
| 2026-07-06 | 15.50 | 15.78 | 15.35 | 15.51 | +0.410% | 9,630 | -4.547% |
| 2026-07-02 | 15.30 | 15.80 | 15.24 | 15.44 | +1.925% | 14,247 | -4.156% |
| 2026-07-01 | 15.10 | 15.25 | 15.00 | 15.15 | +1.610% | 10,813 | -2.310% |
| 2026-06-30 | 15.53 | 15.78 | 14.85 | 14.91 | -4.423% | 72,280 | -0.738% |
| 2026-06-29 | 15.20 | 15.79 | 14.83 | 15.60 | +2.699% | 10,098 | -5.128% |
| 2026-06-26 | 14.89 | 15.30 | 14.89 | 15.19 | +0.930% | 7,758 | -2.567% |
| 2026-06-25 | 15.21 | 15.21 | 14.75 | 15.05 | -2.177% | 11,272 | -1.661% |
| 2026-06-24 | 15.75 | 16.00 | 15.09 | 15.38 | -2.006% | 11,665 | -3.802% |
| 2026-06-23 | 15.75 | 16.05 | 15.60 | 15.70 | -0.444% | 69,451 | -5.732% |
| 2026-06-22 | 16.00 | 16.45 | 15.77 | 15.77 | -2.353% | 123,957 | -6.151% |
| 2026-06-18 | 15.76 | 16.18 | 15.76 | 16.15 | +2.475% | 11,856 | -8.359% |
| 2026-06-17 | 15.57 | 15.90 | 15.57 | 15.76 | +1.416% | 11,107 | -6.091% |
| 2026-06-16 | 15.55 | 15.60 | 15.50 | 15.54 | +0.648% | 22,354 | -4.762% |
| 2026-06-15 | 15.23 | 15.75 | 15.17 | 15.44 | -0.387% | 10,597 | -4.145% |
| 2026-06-12 | 15.59 | 15.59 | 15.24 | 15.50 | +1.109% | 7,298 | -4.516% |
| 2026-06-11 | 15.20 | 15.47 | 15.18 | 15.33 | 0.000% | 20,574 | -3.457% |
| 2026-06-10 | 15.31 | 15.38 | 15.13 | 15.33 | -0.519% | 14,660 | -3.457% |
| 2026-06-09 | 15.20 | 15.50 | 15.20 | 15.41 | +2.053% | 23,962 | -3.958% |
| 2026-06-08 | 15.11 | 15.50 | 15.05 | 15.10 | -0.592% | 13,109 | -1.987% |
| 2026-06-05 | 15.22 | 15.30 | 15.05 | 15.19 | -1.746% | 11,098 | -2.567% |
| 2026-06-04 | 15.05 | 15.55 | 15.05 | 15.46 | +1.644% | 12,791 | -4.269% |
| 2026-06-03 | 15.18 | 15.40 | 14.66 | 15.21 | -0.523% | 6,139 | -2.696% |
| 2026-06-02 | 15.50 | 15.92 | 14.65 | 15.29 | -0.391% | 32,553 | -3.205% |
| 2026-06-01 | 14.86 | 15.49 | 14.69 | 15.35 | +1.656% | 24,835 | -3.583% |
| 2026-05-29 | 15.13 | 15.75 | 14.74 | 15.10 | -0.527% | 178,973 | -1.987% |
| 2026-05-28 | 14.46 | 15.39 | 14.30 | 15.18 | +6.452% | 67,567 | -2.503% |
| 2026-05-27 | 14.18 | 14.36 | 14.00 | 14.26 | -0.558% | 42,107 | +3.787% |
| 2026-05-26 | 14.31 | 14.81 | 13.82 | 14.34 | -3.173% | 111,017 | +3.208% |
| 2026-05-22 | 15.15 | 15.15 | 14.64 | 14.81 | -0.605% | 11,274 | -0.067% |
| 2026-05-21 | 14.66 | 15.00 | 14.66 | 14.90 | +0.202% | 10,876 | -0.671% |
| 2026-05-20 | 15.01 | 15.20 | 14.08 | 14.87 | +0.067% | 46,552 | -0.471% |
| 2026-05-19 | 15.77 | 15.84 | 14.55 | 14.86 | -6.068% | 28,952 | -0.404% |
| 2026-05-18 | 16.12 | 16.16 | 15.77 | 15.82 | -1.310% | 26,138 | -6.448% |
| 2026-05-15 | 16.08 | 16.51 | 16.00 | 16.03 | -1.040% | 9,469 | -7.673% |
| 2026-05-14 | 16.25 | 16.25 | 16.08 | 16.20 | +0.674% | 8,874 | -8.634% |
| 2026-05-13 | 16.32 | 16.34 | 16.09 | 16.09 | -1.980% | 10,155 | -8.017% |
| 2026-05-12 | 16.34 | 16.52 | 16.09 | 16.41 | +1.015% | 12,142 | -9.839% |
| 2026-05-11 | 16.34 | 16.45 | 16.15 | 16.25 | -0.915% | 13,135 | -8.923% |
| 2026-05-08 | 16.52 | 16.52 | 16.08 | 16.40 | -0.606% | 9,589 | -9.756% |
| 2026-05-07 | 16.36 | 16.50 | 16.00 | 16.50 | -0.302% | 23,925 | -10.303% |
| 2026-05-06 | 16.53 | 17.05 | 16.17 | 16.55 | 0.000% | 14,968 | -10.574% |
| 2026-05-05 | 17.20 | 17.30 | 16.55 | 16.55 | -1.955% | 4,555 | -10.574% |
| 2026-05-04 | 17.30 | 17.30 | 16.82 | 16.88 | -2.031% | 12,426 | -12.322% |
| 2026-05-01 | 17.38 | 17.38 | 16.99 | 17.23 | -0.863% | 14,345 | -14.103% |
| 2026-04-30 | 16.95 | 17.38 | 16.75 | 17.38 | +3.823% | 27,292 | -14.845% |
| 2026-04-29 | 16.65 | 17.00 | 16.65 | 16.74 | -0.946% | 5,921 | -11.590% |
| 2026-04-28 | 17.15 | 17.18 | 16.75 | 16.90 | -1.501% | 14,415 | -12.426% |
| 2026-04-27 | 16.47 | 17.18 | 16.47 | 17.16 | +3.359% | 31,078 | -13.741% |
| 2026-04-24 | 16.23 | 16.60 | 16.02 | 16.60 | +1.529% | 17,077 | -10.843% |
| 2026-04-23 | 16.11 | 16.36 | 16.11 | 16.35 | +0.615% | 11,968 | -9.480% |
| 2026-04-22 | 16.03 | 16.30 | 16.02 | 16.25 | +0.995% | 8,720 | -8.924% |
| 2026-04-21 | 16.15 | 16.18 | 15.90 | 16.09 | -0.062% | 13,084 | -8.017% |
| 2026-04-20 | 16.40 | 16.40 | 15.81 | 16.10 | +0.625% | 39,988 | -8.075% |
| 2026-04-17 | 16.31 | 16.32 | 16.00 | 16.00 | -1.841% | 19,219 | -7.500% |
| 2026-04-16 | 16.16 | 16.40 | 16.15 | 16.30 | +0.494% | 11,242 | -9.203% |
| 2026-04-15 | 16.22 | 16.45 | 16.08 | 16.22 | -0.185% | 28,137 | -8.755% |
| 2026-04-14 | 16.33 | 16.33 | 15.92 | 16.25 | -0.411% | 14,786 | -8.923% |
| 2026-04-13 | 16.31 | 16.49 | 15.91 | 16.32 | -1.169% | 17,598 | -9.297% |
| 2026-04-10 | 16.44 | 16.51 | 16.07 | 16.51 | -0.722% | 15,770 | -10.357% |
| 2026-04-09 | 16.47 | 16.75 | 16.37 | 16.63 | +1.589% | 14,662 | -11.005% |
| 2026-04-08 | 16.34 | 16.50 | 16.22 | 16.37 | +0.245% | 18,915 | -9.591% |
| 2026-04-07 | 16.45 | 16.83 | 16.26 | 16.33 | -0.790% | 13,642 | -9.369% |
| 2026-04-06 | 16.41 | 16.58 | 16.21 | 16.46 | +0.335% | 28,000 | -10.085% |
| 2026-04-02 | 16.80 | 16.80 | 16.31 | 16.41 | -1.943% | 11,258 | -9.784% |
| 2026-04-01 | 16.42 | 16.74 | 16.10 | 16.73 | +3.144% | 15,978 | -11.536% |
| 2026-03-31 | 16.64 | 16.85 | 16.22 | 16.22 | -4.307% | 46,063 | -8.755% |
| 2026-03-30 | 16.89 | 17.01 | 16.60 | 16.95 | +0.653% | 7,800 | -12.684% |
| 2026-03-27 | 17.18 | 17.30 | 16.62 | 16.84 | +1.080% | 7,635 | -12.114% |
| 2026-03-26 | 17.18 | 17.53 | 16.66 | 16.66 | -2.943% | 3,602 | -11.164% |
| 2026-03-25 | 16.77 | 17.23 | 16.63 | 17.17 | +2.785% | 10,224 | -13.779% |
| 2026-03-24 | 16.20 | 16.96 | 16.20 | 16.70 | +2.454% | 24,630 | -11.377% |
| 2026-03-23 | 16.05 | 16.44 | 16.05 | 16.30 | +1.179% | 11,110 | -9.202% |
| 2026-03-20 | 16.61 | 16.68 | 16.05 | 16.11 | -3.010% | 12,745 | -8.132% |
| 2026-03-19 | 16.66 | 16.79 | 16.60 | 16.61 | -0.120% | 7,754 | -10.897% |
| 2026-03-18 | 17.00 | 17.00 | 16.58 | 16.63 | -3.032% | 28,223 | -11.004% |
| 2026-03-17 | 17.00 | 17.30 | 17.00 | 17.15 | +0.409% | 9,663 | -13.702% |
| 2026-03-16 | 17.16 | 17.29 | 17.04 | 17.08 | -0.582% | 6,942 | -13.349% |
| 2026-03-13 | 17.35 | 17.35 | 17.01 | 17.18 | -2.331% | 5,557 | -13.853% |
| 2026-03-12 | 17.00 | 17.76 | 17.00 | 17.59 | +3.288% | 16,740 | -15.861% |
| 2026-03-11 | 17.10 | 17.25 | 16.91 | 17.03 | -0.416% | 12,265 | -13.095% |
| 2026-03-10 | 17.05 | 17.20 | 16.88 | 17.10 | +0.006% | 8,057 | -13.456% |
| 2026-03-09 | 17.18 | 17.19 | 17.06 | 17.10 | -0.292% | 18,627 | -13.450% |
| 2026-03-06 | 17.11 | 17.25 | 17.11 | 17.15 | -0.695% | 16,389 | -13.703% |
| 2026-03-05 | 17.42 | 17.42 | 17.18 | 17.27 | -0.231% | 7,942 | -14.302% |
| 2026-03-04 | 17.25 | 17.33 | 17.10 | 17.31 | -0.231% | 27,058 | -14.500% |
| 2026-03-03 | 16.86 | 17.35 | 16.71 | 17.35 | +2.179% | 26,597 | -14.697% |
| 2026-03-02 | 17.26 | 17.38 | 16.55 | 16.98 | -3.358% | 47,430 | -12.839% |
| 2026-02-27 | 17.89 | 17.89 | 17.38 | 17.57 | -1.734% | 90,409 | -15.766% |
| 2026-02-26 | 17.99 | 17.99 | 17.80 | 17.88 | -0.667% | 17,816 | -17.226% |
| 2026-02-25 | 18.06 | 18.18 | 18.00 | 18.00 | -0.332% | 31,154 | -17.778% |
| 2026-02-24 | 18.22 | 18.31 | 18.05 | 18.06 | -1.222% | 7,841 | -18.051% |
| 2026-02-23 | 18.25 | 18.39 | 18.21 | 18.28 | -0.363% | 3,950 | -19.052% |
| 2026-02-20 | 18.35 | 18.35 | 18.15 | 18.35 | +0.273% | 11,393 | -19.346% |
| 2026-02-19 | 18.28 | 18.40 | 18.23 | 18.30 | -0.920% | 12,323 | -19.126% |
| 2026-02-18 | 18.25 | 18.77 | 18.06 | 18.47 | +0.709% | 20,992 | -19.870% |
| 2026-02-17 | 18.15 | 18.34 | 18.00 | 18.34 | +0.659% | 28,200 | -19.302% |
| 2026-02-13 | 18.37 | 18.41 | 18.21 | 18.22 | +0.220% | 8,151 | -18.771% |
| 2026-02-12 | 18.50 | 18.50 | 18.18 | 18.18 | -1.196% | 26,051 | -18.592% |
| 2026-02-11 | 18.75 | 18.90 | 18.00 | 18.40 | -1.709% | 56,319 | -19.565% |
| 2026-02-10 | 18.70 | 18.90 | 18.70 | 18.72 | -0.952% | 21,890 | -20.940% |
| 2026-02-09 | 19.04 | 19.04 | 18.65 | 18.90 | -0.730% | 16,360 | -21.693% |
| 2026-02-06 | 19.12 | 19.12 | 18.90 | 19.04 | +0.496% | 6,985 | -22.265% |
| 2026-02-05 | 19.10 | 19.15 | 18.82 | 18.95 | -0.760% | 14,194 | -21.879% |
| 2026-02-04 | 19.09 | 19.26 | 19.09 | 19.09 | -0.831% | 9,440 | -22.472% |
| 2026-02-03 | 19.31 | 19.37 | 19.23 | 19.25 | -0.722% | 8,268 | -23.117% |
| 2026-02-02 | 19.35 | 19.39 | 19.22 | 19.39 | +0.937% | 3,108 | -23.672% |
| 2026-01-30 | 19.25 | 19.39 | 19.18 | 19.21 | -0.466% | 6,430 | -22.957% |
| 2026-01-29 | 19.37 | 19.40 | 19.20 | 19.30 | -0.284% | 13,331 | -23.316% |
| 2026-01-28 | 19.18 | 19.40 | 19.18 | 19.36 | +0.559% | 21,184 | -23.534% |
| 2026-01-27 | 19.20 | 19.35 | 19.05 | 19.25 | -0.014% | 9,007 | -23.106% |
| 2026-01-26 | 19.40 | 19.40 | 19.11 | 19.25 | -0.632% | 17,809 | -23.117% |
| 2026-01-23 | 19.34 | 19.47 | 19.34 | 19.37 | -0.142% | 6,767 | -23.603% |
| 2026-01-22 | 19.44 | 19.50 | 19.25 | 19.40 | -0.206% | 18,894 | -23.711% |
| 2026-01-21 | 19.25 | 19.50 | 19.20 | 19.44 | +0.987% | 15,300 | -23.868% |
| 2026-01-20 | 19.55 | 19.61 | 19.00 | 19.25 | -2.085% | 92,041 | -23.117% |
| 2026-01-16 | 19.65 | 19.75 | 19.55 | 19.66 | +0.051% | 13,050 | -24.720% |
| 2026-01-15 | 19.85 | 19.85 | 19.50 | 19.65 | +0.769% | 17,844 | -24.682% |
| 2026-01-14 | 19.75 | 19.82 | 18.95 | 19.50 | -1.366% | 99,920 | -24.103% |
| 2026-01-13 | 20.63 | 20.63 | 19.65 | 19.77 | -4.769% | 47,061 | -25.139% |
| 2026-01-12 | 20.57 | 21.40 | 20.40 | 20.76 | +0.801% | 456,136 | -28.709% |
| 2026-01-09 | 19.71 | 20.74 | 19.71 | 20.59 | +2.463% | 270,436 | -28.138% |
| 2026-01-08 | 19.95 | 20.21 | 19.58 | 20.10 | +1.772% | 358,297 | -26.368% |
| 2026-01-07 | 18.64 | 19.79 | 18.50 | 19.75 | +4.997% | 499,913 | -25.063% |
| 2026-01-06 | 19.45 | 19.50 | 18.31 | 18.81 | -4.226% | 694,330 | -21.318% |
| 2026-01-05 | 21.01 | 21.04 | 19.46 | 19.64 | -8.651% | 220,567 | -24.644% |
| 2026-01-02 | 22.29 | 22.34 | 21.35 | 21.50 | -3.284% | 278,180 | -31.163% |
| 2025-12-31 | 22.90 | 22.90 | 22.00 | 22.23 | -4.919% | 54,652 | -33.423% |
| 2025-12-30 | 23.18 | 23.50 | 23.18 | 23.38 | +1.652% | 60,000 | -36.698% |
| 2025-12-29 | 23.44 | 23.75 | 22.90 | 23.00 | +4.450% | 87,664 | -35.652% |
| 2025-12-26 | 21.95 | 22.20 | 21.95 | 22.02 | +0.343% | 6,141 | -32.788% |
| 2025-12-24 | 21.94 | 22.25 | 21.94 | 21.94 | -0.251% | 2,417 | -32.558% |
| 2025-12-23 | 21.90 | 22.35 | 21.90 | 22.00 | -0.255% | 13,921 | -32.727% |
| 2025-12-22 | 22.56 | 22.56 | 21.96 | 22.06 | -1.512% | 28,499 | -32.899% |
| 2025-12-19 | 22.41 | 22.54 | 22.21 | 22.39 | -0.643% | 10,270 | -33.914% |
| 2025-12-18 | 22.35 | 22.64 | 22.35 | 22.54 | +0.805% | 11,759 | -34.339% |
| 2025-12-17 | 22.36 | 22.49 | 22.32 | 22.36 | -0.445% | 3,629 | -33.810% |
| 2025-12-16 | 22.00 | 22.60 | 21.92 | 22.46 | -0.045% | 8,945 | -34.105% |
| 2025-12-15 | 22.68 | 22.73 | 22.26 | 22.47 | +0.447% | 10,093 | -34.134% |
| 2025-12-12 | 22.46 | 22.73 | 22.32 | 22.37 | -0.578% | 9,427 | -33.840% |
| 2025-12-11 | 22.63 | 22.78 | 22.37 | 22.50 | -0.442% | 23,964 | -34.222% |
| 2025-12-10 | 22.78 | 22.78 | 22.35 | 22.60 | -0.528% | 5,490 | -34.513% |
| 2025-12-09 | 22.51 | 22.95 | 22.30 | 22.72 | +0.264% | 11,941 | -34.859% |
| 2025-12-08 | 23.35 | 23.62 | 22.32 | 22.66 | -2.747% | 22,073 | -34.687% |
| 2025-12-05 | 21.69 | 23.50 | 21.69 | 23.30 | +5.669% | 200,841 | -36.481% |
| 2025-12-04 | 21.74 | 22.05 | 21.70 | 22.05 | +0.915% | 10,682 | -32.880% |
| 2025-12-03 | 21.67 | 21.85 | 21.58 | 21.85 | +0.924% | 4,863 | -32.265% |
| 2025-12-02 | 21.66 | 21.71 | 21.40 | 21.65 | +0.231% | 8,744 | -31.640% |
| 2025-12-01 | 21.74 | 21.76 | 21.52 | 21.60 | +0.395% | 17,595 | -31.481% |
| 2025-11-28 | 21.85 | 21.85 | 21.49 | 21.52 | -0.944% | 11,590 | -31.211% |
| 2025-11-26 | 21.65 | 21.80 | 21.51 | 21.72 | +1.212% | 3,710 | -31.860% |
| 2025-11-25 | 21.67 | 21.74 | 21.04 | 21.46 | -1.015% | 9,340 | -31.034% |
| 2025-11-24 | 21.35 | 21.77 | 21.35 | 21.68 | +0.884% | 2,879 | -31.734% |
| 2025-11-21 | 21.37 | 21.49 | 20.91 | 21.49 | +1.225% | 4,014 | -31.131% |
| 2025-11-20 | 21.33 | 21.52 | 21.16 | 21.23 | -0.976% | 10,951 | -30.287% |
| 2025-11-19 | 21.36 | 21.45 | 21.32 | 21.44 | +0.418% | 14,006 | -30.968% |
| 2025-11-18 | 21.49 | 21.53 | 21.35 | 21.35 | -0.559% | 13,708 | -30.679% |
| 2025-11-17 | 21.50 | 21.78 | 21.45 | 21.47 | +0.327% | 26,514 | -31.067% |
| 2025-11-14 | 21.63 | 21.63 | 21.34 | 21.40 | -0.163% | 8,696 | -30.841% |
| 2025-11-13 | 21.77 | 21.79 | 21.38 | 21.43 | -0.856% | 16,584 | -30.954% |
| 2025-11-12 | 21.70 | 21.74 | 21.56 | 21.62 | +0.232% | 2,852 | -31.545% |
| 2025-11-11 | 21.79 | 21.85 | 21.56 | 21.57 | -0.828% | 23,238 | -31.386% |
| 2025-11-10 | 21.71 | 21.78 | 21.65 | 21.75 | +0.277% | 6,101 | -31.954% |
| 2025-11-07 | 21.55 | 21.70 | 21.44 | 21.69 | -0.046% | 10,304 | -31.766% |
| 2025-11-06 | 21.71 | 21.71 | 21.67 | 21.70 | -0.036% | 5,076 | -31.797% |
| 2025-11-05 | 21.33 | 21.71 | 21.33 | 21.71 | +1.250% | 1,504 | -31.822% |
| 2025-11-04 | 21.43 | 21.75 | 21.35 | 21.44 | +0.023% | 7,104 | -30.970% |
| 2025-11-03 | 21.54 | 21.60 | 21.16 | 21.43 | -0.023% | 6,576 | -30.954% |
| 2025-10-31 | 21.75 | 21.75 | 21.44 | 21.44 | -1.516% | 24,268 | -30.970% |
| 2025-10-30 | 21.72 | 21.80 | 21.72 | 21.77 | -0.321% | 4,250 | -32.017% |
| 2025-10-29 | 21.85 | 21.91 | 21.84 | 21.84 | -0.228% | 3,805 | -32.234% |
| 2025-10-28 | 21.94 | 21.94 | 21.84 | 21.89 | +0.228% | 1,433 | -32.389% |
| 2025-10-27 | 21.84 | 21.92 | 21.84 | 21.84 | +0.000% | 8,505 | -32.235% |
| 2025-10-24 | 21.90 | 21.95 | 21.84 | 21.84 | 0.000% | 8,482 | -32.234% |
| 2025-10-23 | 21.90 | 21.93 | 21.82 | 21.84 | -0.637% | 3,911 | -32.234% |
| 2025-10-22 | 21.81 | 22.00 | 21.64 | 21.98 | +0.779% | 5,668 | -32.666% |
| 2025-10-21 | 21.90 | 21.99 | 21.81 | 21.81 | -0.908% | 14,563 | -32.142% |
| 2025-10-20 | 22.04 | 22.04 | 21.90 | 22.01 | -0.136% | 8,154 | -32.758% |
| 2025-10-17 | 21.96 | 22.04 | 21.95 | 22.04 | +0.319% | 6,588 | -32.849% |
| 2025-10-16 | 21.92 | 21.97 | 21.90 | 21.97 | +0.160% | 8,887 | -32.635% |
| 2025-10-15 | 22.02 | 22.02 | 21.93 | 21.93 | -0.068% | 6,544 | -32.528% |
| 2025-10-14 | 21.91 | 22.03 | 21.84 | 21.95 | -0.068% | 6,876 | -32.574% |
| 2025-10-13 | 22.00 | 22.20 | 21.96 | 21.96 | +0.434% | 1,541 | -32.620% |
| 2025-10-10 | 22.15 | 22.15 | 21.85 | 21.87 | -2.148% | 5,124 | -32.327% |
| 2025-10-09 | 22.50 | 22.55 | 22.35 | 22.35 | -0.667% | 5,342 | -33.781% |
| 2025-10-08 | 22.65 | 22.65 | 22.49 | 22.50 | +0.134% | 11,135 | -34.222% |
| 2025-10-07 | 22.54 | 22.54 | 22.47 | 22.47 | -0.355% | 1,194 | -34.134% |
| 2025-10-06 | 22.80 | 22.85 | 22.53 | 22.55 | -0.661% | 13,199 | -34.368% |
| 2025-10-03 | 22.94 | 22.94 | 22.65 | 22.70 | +0.665% | 5,949 | -34.802% |
| 2025-10-02 | 22.67 | 22.67 | 22.55 | 22.55 | 0.000% | 3,981 | -34.368% |
| 2025-10-01 | 22.46 | 22.61 | 22.46 | 22.55 | +0.895% | 4,634 | -34.368% |
| 2025-09-30 | 22.53 | 22.53 | 22.35 | 22.35 | -0.401% | 9,401 | -33.781% |
| 2025-09-29 | 22.40 | 22.51 | 22.30 | 22.44 | +0.809% | 9,537 | -34.046% |
| 2025-09-26 | 22.20 | 22.26 | 22.18 | 22.26 | +0.045% | 9,303 | -33.513% |
| 2025-09-25 | 22.26 | 22.37 | 22.18 | 22.25 | -0.670% | 8,280 | -33.483% |
| 2025-09-24 | 22.39 | 22.53 | 22.10 | 22.40 | +0.224% | 5,392 | -33.929% |
| 2025-09-23 | 22.49 | 22.58 | 22.27 | 22.35 | +0.449% | 1,866 | -33.781% |
| 2025-09-22 | 22.11 | 22.25 | 22.08 | 22.25 | +0.180% | 4,728 | -33.483% |
| 2025-09-19 | 22.28 | 22.31 | 22.19 | 22.21 | -0.067% | 4,339 | -33.363% |
| 2025-09-18 | 22.38 | 22.43 | 22.23 | 22.23 | -0.559% | 3,316 | -33.408% |
| 2025-09-17 | 22.25 | 22.55 | 22.20 | 22.35 | 0.000% | 6,434 | -33.781% |
| 2025-09-16 | 22.26 | 22.59 | 22.26 | 22.35 | +0.698% | 15,901 | -33.781% |
| 2025-09-15 | 22.08 | 22.65 | 22.08 | 22.20 | +0.521% | 5,827 | -33.319% |
| 2025-09-12 | 21.64 | 22.08 | 21.64 | 22.08 | +1.686% | 4,469 | -32.971% |
| 2025-09-11 | 22.40 | 22.40 | 20.39 | 21.71 | -2.540% | 66,518 | -31.841% |
| 2025-09-10 | 22.10 | 22.30 | 22.03 | 22.28 | +1.227% | 15,368 | -33.573% |
| 2025-09-09 | 22.43 | 22.44 | 21.98 | 22.01 | -2.134% | 17,574 | -32.758% |
| 2025-09-08 | 22.40 | 22.54 | 22.40 | 22.49 | -0.178% | 4,908 | -34.193% |
| 2025-09-05 | 22.31 | 22.59 | 22.31 | 22.53 | +1.077% | 17,629 | -34.310% |
| 2025-09-04 | 21.94 | 22.30 | 21.94 | 22.29 | +1.920% | 5,376 | -33.603% |
| 2025-09-03 | 21.80 | 21.90 | 21.80 | 21.87 | +1.016% | 9,370 | -32.327% |
| 2025-09-02 | 21.63 | 21.87 | 21.58 | 21.65 | +0.092% | 4,700 | -31.640% |
| 2025-08-29 | 22.16 | 22.16 | 21.61 | 21.63 | -2.127% | 23,705 | -31.577% |
| 2025-08-28 | 22.37 | 22.42 | 22.10 | 22.10 | -0.607% | 7,779 | -33.032% |
| 2025-08-27 | 22.11 | 22.32 | 22.11 | 22.23 | +0.338% | 6,591 | -33.438% |
| 2025-08-26 | 22.08 | 22.28 | 22.00 | 22.16 | +0.045% | 1,693 | -33.213% |
| 2025-08-25 | 22.45 | 22.45 | 21.95 | 22.15 | -0.762% | 2,141 | -33.183% |
| 2025-08-22 | 21.85 | 22.69 | 21.85 | 22.32 | +0.427% | 2,019 | -33.692% |
| 2025-08-21 | 21.80 | 22.32 | 21.80 | 22.23 | +1.856% | 6,283 | -33.408% |
| 2025-08-20 | 22.00 | 22.10 | 21.74 | 21.82 | -0.365% | 23,266 | -32.172% |
| 2025-08-19 | 21.99 | 22.10 | 21.86 | 21.90 | -0.455% | 9,262 | -32.420% |
| 2025-08-18 | 21.80 | 22.10 | 21.80 | 22.00 | +0.779% | 13,508 | -32.727% |
| 2025-08-15 | 22.23 | 22.23 | 21.83 | 21.83 | -0.682% | 7,473 | -32.203% |
| 2025-08-14 | 22.19 | 22.30 | 21.98 | 21.98 | -0.991% | 10,341 | -32.666% |
| 2025-08-13 | 22.20 | 22.33 | 22.18 | 22.20 | 0.000% | 9,119 | -33.333% |
| 2025-08-12 | 22.59 | 22.59 | 22.16 | 22.20 | -1.377% | 21,714 | -33.333% |
| 2025-08-11 | 22.52 | 22.62 | 22.50 | 22.51 | +0.223% | 13,541 | -34.251% |
| 2025-08-08 | 22.57 | 22.69 | 22.46 | 22.46 | -0.399% | 13,018 | -34.105% |
| 2025-08-07 | 22.21 | 22.56 | 22.21 | 22.55 | +0.535% | 8,601 | -34.368% |
| 2025-08-06 | 22.20 | 22.50 | 22.20 | 22.43 | +0.440% | 8,318 | -34.017% |
| 2025-08-05 | 22.35 | 22.45 | 22.32 | 22.33 | +0.008% | 4,093 | -33.726% |
| 2025-08-04 | 21.99 | 22.38 | 21.96 | 22.33 | +1.201% | 12,066 | -33.721% |
| 2025-08-01 | 21.89 | 22.15 | 21.89 | 22.07 | -0.338% | 1,313 | -32.926% |
| 2025-07-31 | 22.16 | 22.50 | 21.83 | 22.14 | -0.584% | 8,465 | -33.153% |
| 2025-07-30 | 22.25 | 22.41 | 22.25 | 22.27 | +0.315% | 3,952 | -33.543% |
| 2025-07-29 | 22.05 | 22.20 | 21.97 | 22.20 | +0.863% | 7,067 | -33.333% |
| 2025-07-28 | 21.99 | 22.01 | 21.90 | 22.01 | +0.045% | 4,360 | -32.758% |
| 2025-07-25 | 21.73 | 22.14 | 21.66 | 22.00 | -0.136% | 29,575 | -32.727% |
| 2025-07-24 | 21.90 | 22.12 | 21.83 | 22.03 | +0.273% | 16,300 | -32.819% |
| 2025-07-23 | 21.53 | 21.97 | 21.53 | 21.97 | +2.044% | 4,828 | -32.635% |
| 2025-07-22 | 21.51 | 21.75 | 21.51 | 21.53 | -0.093% | 9,586 | -31.259% |
| 2025-07-21 | 21.55 | 21.88 | 21.50 | 21.55 | -0.554% | 7,423 | -31.323% |
| 2025-07-18 | 21.83 | 21.83 | 21.52 | 21.67 | -0.138% | 5,500 | -31.703% |
| 2025-07-17 | 21.52 | 21.80 | 21.50 | 21.70 | +0.696% | 15,311 | -31.797% |
| 2025-07-16 | 21.86 | 21.90 | 21.44 | 21.55 | +0.233% | 11,158 | -31.323% |
| 2025-07-15 | 21.65 | 22.08 | 21.41 | 21.50 | +0.420% | 18,212 | -31.163% |
| 2025-07-14 | 21.20 | 21.41 | 21.08 | 21.41 | +0.784% | 2,757 | -30.873% |
| 2025-07-11 | 21.25 | 21.65 | 21.18 | 21.24 | +0.111% | 14,758 | -30.332% |
| 2025-07-10 | 21.00 | 21.23 | 20.95 | 21.22 | -1.671% | 10,010 | -30.254% |
| 2025-07-09 | 21.60 | 21.73 | 21.47 | 21.58 | -0.136% | 14,705 | -31.420% |
| 2025-07-08 | 21.53 | 21.61 | 21.32 | 21.61 | +1.076% | 10,013 | -31.513% |
| 2025-07-07 | 21.29 | 21.38 | 21.06 | 21.38 | +0.754% | 10,073 | -30.776% |
| 2025-07-03 | 21.16 | 21.26 | 21.14 | 21.22 | +0.473% | 5,902 | -30.254% |
| 2025-07-02 | 21.08 | 21.18 | 20.84 | 21.12 | +0.571% | 16,743 | -29.924% |
| 2025-07-01 | 20.93 | 21.43 | 20.83 | 21.00 | +0.334% | 21,181 | -29.524% |
| 2025-06-30 | 20.89 | 20.96 | 20.71 | 20.93 | +0.239% | 27,857 | -29.288% |
| 2025-06-27 | 20.79 | 20.89 | 20.79 | 20.88 | +0.096% | 5,707 | -29.119% |
| 2025-06-26 | 20.77 | 20.96 | 20.75 | 20.86 | +0.288% | 15,989 | -29.051% |
| 2025-06-25 | 20.85 | 20.85 | 20.75 | 20.80 | +0.435% | 7,458 | -28.846% |
| 2025-06-24 | 21.00 | 21.00 | 20.68 | 20.71 | -0.024% | 12,281 | -28.537% |
| 2025-06-23 | 20.76 | 20.81 | 20.68 | 20.71 | -0.217% | 7,158 | -28.554% |
| 2025-06-20 | 20.78 | 20.82 | 20.70 | 20.76 | +0.145% | 13,317 | -28.709% |
| 2025-06-18 | 20.78 | 20.78 | 20.73 | 20.73 | +0.631% | 4,750 | -28.606% |
| 2025-06-17 | 20.63 | 20.81 | 20.60 | 20.60 | -0.531% | 4,542 | -28.155% |
| 2025-06-16 | 20.86 | 20.87 | 20.71 | 20.71 | -0.169% | 12,503 | -28.537% |
| 2025-06-13 | 20.74 | 20.75 | 20.66 | 20.75 | +0.266% | 9,134 | -28.658% |
| 2025-06-12 | 20.71 | 20.78 | 20.62 | 20.69 | +0.437% | 15,460 | -28.468% |
| 2025-06-11 | 20.58 | 20.73 | 20.55 | 20.60 | +0.243% | 14,661 | -28.155% |
| 2025-06-10 | 20.63 | 20.64 | 20.20 | 20.55 | +0.195% | 21,290 | -27.981% |
| 2025-06-09 | 20.40 | 20.64 | 20.34 | 20.51 | +1.034% | 15,003 | -27.840% |
| 2025-06-06 | 20.71 | 20.84 | 20.30 | 20.30 | -0.098% | 13,788 | -27.094% |
| 2025-06-05 | 20.68 | 20.70 | 20.32 | 20.32 | -0.441% | 16,176 | -27.165% |
| 2025-06-04 | 20.30 | 20.49 | 20.30 | 20.41 | +0.196% | 16,983 | -27.487% |
| 2025-06-03 | 20.31 | 20.55 | 20.30 | 20.37 | -0.391% | 18,257 | -27.344% |
| 2025-06-02 | 20.60 | 21.00 | 20.36 | 20.45 | -0.729% | 25,046 | -27.628% |
| 2025-05-30 | 21.19 | 21.25 | 20.57 | 20.60 | -3.150% | 79,535 | -28.155% |
| 2025-05-29 | 21.39 | 21.50 | 21.20 | 21.27 | -0.514% | 11,811 | -30.418% |
| 2025-05-28 | 21.72 | 21.72 | 21.32 | 21.38 | -0.835% | 17,977 | -30.776% |
| 2025-05-27 | 22.10 | 22.10 | 21.44 | 21.56 | -1.553% | 102,963 | -31.354% |
| 2025-05-23 | 22.00 | 22.00 | 21.75 | 21.90 | -0.761% | 8,100 | -32.420% |
| 2025-05-22 | 21.48 | 22.07 | 21.29 | 22.07 | +1.322% | 5,880 | -32.934% |
| 2025-05-21 | 21.64 | 21.96 | 21.50 | 21.78 | -1.537% | 7,327 | -32.048% |
| 2025-05-20 | 22.26 | 22.30 | 22.09 | 22.12 | -0.807% | 12,395 | -33.092% |
| 2025-05-19 | 22.66 | 22.93 | 22.24 | 22.30 | -1.240% | 74,010 | -33.632% |
| 2025-05-16 | 20.90 | 23.00 | 20.90 | 22.58 | +3.912% | 431,234 | -34.455% |
| 2025-05-15 | 22.82 | 23.05 | 20.95 | 21.73 | -4.315% | 57,100 | -31.891% |
| 2025-05-14 | 22.60 | 22.75 | 22.60 | 22.71 | +0.665% | 1,699 | -34.830% |
| 2025-05-13 | 22.26 | 22.84 | 22.26 | 22.56 | +1.166% | 4,007 | -34.397% |
| 2025-05-12 | 22.30 | 22.40 | 22.28 | 22.30 | +0.814% | 6,769 | -33.632% |
| 2025-05-09 | 22.19 | 22.49 | 22.03 | 22.12 | +0.363% | 3,459 | -33.092% |
| 2025-05-08 | 22.26 | 22.30 | 22.04 | 22.04 | -0.045% | 2,843 | -32.849% |
| 2025-05-07 | 22.00 | 22.19 | 22.00 | 22.05 | -1.032% | 5,100 | -32.880% |
| 2025-05-06 | 22.21 | 22.71 | 21.80 | 22.28 | -0.262% | 6,068 | -33.573% |
| 2025-05-05 | 22.06 | 22.34 | 22.06 | 22.34 | +0.083% | 6,216 | -33.747% |
| 2025-05-02 | 22.14 | 22.34 | 21.75 | 22.32 | +2.198% | 14,525 | -33.692% |
| 2025-05-01 | 21.60 | 21.94 | 21.34 | 21.84 | +1.676% | 48,373 | -32.234% |
| 2025-04-30 | 22.06 | 22.06 | 21.28 | 21.48 | -3.243% | 136,183 | -31.099% |
| 2025-04-29 | 22.58 | 22.83 | 22.20 | 22.20 | -1.421% | 4,634 | -33.333% |
| 2025-04-28 | 22.18 | 22.60 | 22.15 | 22.52 | +1.238% | 17,679 | -34.281% |
| 2025-04-25 | 21.98 | 22.45 | 21.96 | 22.24 | +1.020% | 6,982 | -33.467% |
| 2025-04-24 | 21.12 | 22.17 | 21.08 | 22.02 | +2.562% | 8,670 | -32.788% |
| 2025-04-23 | 21.67 | 21.71 | 21.47 | 21.47 | -0.140% | 5,049 | -31.067% |
| 2025-04-22 | 21.41 | 21.78 | 21.41 | 21.50 | -1.058% | 3,773 | -31.163% |
| 2025-04-21 | 22.00 | 22.13 | 21.73 | 21.73 | -1.002% | 4,078 | -31.891% |
| 2025-04-17 | 21.68 | 22.19 | 21.68 | 21.95 | +1.479% | 1,752 | -32.574% |
| 2025-04-16 | 21.74 | 21.89 | 21.60 | 21.63 | -0.597% | 6,883 | -31.577% |
| 2025-04-15 | 22.10 | 22.10 | 21.48 | 21.76 | -0.594% | 10,739 | -31.985% |
| 2025-04-14 | 21.41 | 22.11 | 21.41 | 21.89 | 0.000% | 8,161 | -32.389% |