DBRG/PI
DigitalBridge Group, Inc. 7.15% Series I Cumulative Redeemable Perpetual Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
15.10USD+1.821%(+0.27)1,192,147
After-hoursOct 2, 2026 4:10:30 PM EDT
15.10USD0.000%(0.00)
DBRG/PI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.85 | 15.15 | 14.85 | 15.10 | +1.821% | 1,192,147 | 0.000% |
| 2026-10-01 | 14.91 | 14.99 | 14.80 | 14.83 | -1.396% | 515,743 | +1.821% |
| 2026-09-30 | 14.85 | 15.04 | 14.75 | 15.04 | +0.602% | 85,377 | +0.399% |
| 2026-09-29 | 14.88 | 15.00 | 14.79 | 14.95 | +0.336% | 61,007 | +1.003% |
| 2026-09-28 | 14.74 | 14.90 | 14.70 | 14.90 | -0.034% | 1,094,681 | +1.342% |
| 2026-09-25 | 14.86 | 14.90 | 14.80 | 14.90 | +0.303% | 814,739 | +1.308% |
| 2026-09-24 | 14.84 | 15.00 | 14.78 | 14.86 | -0.934% | 1,261,918 | +1.615% |
| 2026-09-23 | 15.11 | 15.13 | 15.00 | 15.00 | -0.760% | 141,642 | +0.666% |
| 2026-09-22 | 15.11 | 15.15 | 15.07 | 15.12 | +0.099% | 14,131 | -0.099% |
| 2026-09-21 | 15.15 | 15.18 | 15.10 | 15.10 | +0.066% | 3,511 | 0.000% |
| 2026-09-18 | 15.02 | 15.09 | 15.02 | 15.09 | +0.266% | 12,750 | +0.066% |
| 2026-09-17 | 15.20 | 15.24 | 15.05 | 15.05 | -0.856% | 15,013 | +0.332% |
| 2026-09-16 | 15.10 | 15.19 | 15.06 | 15.18 | +0.730% | 13,353 | -0.527% |
| 2026-09-15 | 15.10 | 15.15 | 15.05 | 15.07 | 0.000% | 112,926 | +0.199% |
| 2026-09-14 | 15.10 | 15.13 | 15.00 | 15.07 | +0.166% | 34,356 | +0.199% |
| 2026-09-11 | 15.15 | 15.15 | 15.03 | 15.04 | -0.430% | 27,558 | +0.366% |
| 2026-09-10 | 15.12 | 15.15 | 15.10 | 15.11 | 0.000% | 31,306 | -0.066% |
| 2026-09-09 | 15.11 | 15.20 | 15.10 | 15.11 | -0.066% | 49,996 | -0.066% |
| 2026-09-08 | 15.11 | 15.15 | 15.10 | 15.12 | -0.198% | 148,633 | -0.132% |
| 2026-09-04 | 15.10 | 15.23 | 15.01 | 15.15 | +0.331% | 38,112 | -0.330% |
| 2026-09-03 | 15.02 | 15.21 | 14.97 | 15.10 | 0.000% | 157,806 | 0.000% |
| 2026-09-02 | 14.98 | 15.20 | 14.90 | 15.10 | -0.658% | 126,143 | 0.000% |
| 2026-09-01 | 15.32 | 15.40 | 15.20 | 15.20 | -0.131% | 47,412 | -0.658% |
| 2026-08-31 | 15.10 | 15.25 | 15.09 | 15.22 | +0.396% | 29,602 | -0.788% |
| 2026-08-28 | 15.27 | 15.27 | 15.05 | 15.16 | +0.066% | 9,578 | -0.396% |
| 2026-08-27 | 15.16 | 15.19 | 15.05 | 15.15 | +0.598% | 25,071 | -0.330% |
| 2026-08-26 | 15.00 | 15.09 | 14.98 | 15.06 | +0.668% | 57,218 | +0.266% |
| 2026-08-25 | 14.98 | 15.23 | 14.96 | 14.96 | -0.597% | 16,939 | +0.935% |
| 2026-08-24 | 15.02 | 15.05 | 14.97 | 15.05 | +0.266% | 38,426 | +0.332% |
| 2026-08-21 | 14.94 | 15.20 | 14.93 | 15.01 | +0.603% | 35,849 | +0.600% |
| 2026-08-20 | 14.90 | 15.00 | 14.90 | 14.92 | -0.666% | 16,432 | +1.206% |
| 2026-08-19 | 14.90 | 15.11 | 14.90 | 15.02 | +0.805% | 20,058 | +0.533% |
| 2026-08-18 | 15.06 | 15.10 | 14.79 | 14.90 | -0.865% | 169,065 | +1.342% |
| 2026-08-17 | 15.12 | 15.14 | 15.03 | 15.03 | -0.595% | 19,931 | +0.466% |
| 2026-08-14 | 15.11 | 15.25 | 15.05 | 15.12 | -0.198% | 16,106 | -0.132% |
| 2026-08-13 | 15.24 | 15.37 | 15.00 | 15.15 | +0.598% | 84,339 | -0.330% |
| 2026-08-12 | 15.20 | 15.20 | 15.05 | 15.06 | -0.265% | 13,785 | +0.266% |
| 2026-08-11 | 15.26 | 15.26 | 15.03 | 15.10 | -0.264% | 5,163 | 0.000% |
| 2026-08-10 | 15.17 | 15.43 | 15.01 | 15.14 | -0.198% | 38,480 | -0.264% |
| 2026-08-07 | 15.13 | 15.17 | 15.00 | 15.17 | +0.530% | 17,169 | -0.461% |
| 2026-08-06 | 15.19 | 15.20 | 15.00 | 15.09 | -0.593% | 42,841 | +0.066% |
| 2026-08-05 | 15.08 | 15.41 | 15.08 | 15.18 | -0.263% | 35,553 | -0.527% |
| 2026-08-04 | 15.30 | 15.39 | 15.07 | 15.22 | -0.523% | 16,882 | -0.788% |
| 2026-08-03 | 15.40 | 15.51 | 15.30 | 15.30 | -0.520% | 11,991 | -1.307% |
| 2026-07-31 | 15.48 | 15.48 | 15.09 | 15.38 | +0.852% | 88,254 | -1.821% |
| 2026-07-30 | 15.30 | 15.36 | 14.97 | 15.25 | +1.262% | 33,778 | -0.984% |
| 2026-07-29 | 15.00 | 15.27 | 14.95 | 15.06 | -0.594% | 20,564 | +0.266% |
| 2026-07-28 | 15.12 | 15.43 | 14.99 | 15.15 | +0.664% | 18,734 | -0.330% |
| 2026-07-27 | 15.00 | 15.39 | 15.00 | 15.05 | +0.400% | 18,926 | +0.332% |
| 2026-07-24 | 15.20 | 15.20 | 14.95 | 14.99 | -0.067% | 12,153 | +0.734% |
| 2026-07-23 | 15.23 | 15.28 | 15.00 | 15.00 | -1.575% | 16,925 | +0.667% |
| 2026-07-22 | 15.22 | 15.29 | 15.05 | 15.24 | +1.195% | 23,180 | -0.919% |
| 2026-07-21 | 15.16 | 15.27 | 15.00 | 15.06 | -0.594% | 15,431 | +0.266% |
| 2026-07-20 | 15.03 | 15.28 | 15.03 | 15.15 | +0.731% | 6,308 | -0.330% |
| 2026-07-17 | 15.20 | 15.20 | 15.01 | 15.04 | -1.053% | 27,815 | +0.399% |
| 2026-07-16 | 15.16 | 15.78 | 14.86 | 15.20 | -0.328% | 17,514 | -0.658% |
| 2026-07-15 | 15.30 | 15.90 | 15.11 | 15.25 | +1.667% | 51,943 | -0.984% |
| 2026-07-14 | 15.00 | 15.22 | 15.00 | 15.00 | +1.078% | 21,974 | +0.667% |
| 2026-07-13 | 15.33 | 15.36 | 14.60 | 14.84 | -4.196% | 98,942 | +1.752% |
| 2026-07-10 | 15.41 | 15.73 | 15.01 | 15.49 | -2.762% | 52,001 | -2.518% |
| 2026-07-09 | 15.40 | 15.98 | 15.37 | 15.93 | +3.307% | 104,096 | -5.210% |
| 2026-07-08 | 15.42 | 15.50 | 15.40 | 15.42 | +0.130% | 18,074 | -2.075% |
| 2026-07-07 | 15.49 | 15.49 | 15.40 | 15.40 | -0.324% | 15,594 | -1.948% |
| 2026-07-06 | 15.49 | 16.00 | 15.25 | 15.45 | 0.000% | 32,744 | -2.265% |
| 2026-07-02 | 15.49 | 15.50 | 15.23 | 15.45 | +2.183% | 24,622 | -2.265% |
| 2026-07-01 | 14.96 | 15.20 | 14.96 | 15.12 | +1.273% | 5,926 | -0.132% |
| 2026-06-30 | 15.60 | 15.60 | 14.55 | 14.93 | -1.949% | 333,420 | +1.139% |
| 2026-06-29 | 15.15 | 15.55 | 15.10 | 15.23 | +0.440% | 15,835 | -0.832% |
| 2026-06-26 | 15.00 | 15.30 | 15.00 | 15.16 | +0.798% | 16,498 | -0.396% |
| 2026-06-25 | 15.30 | 15.30 | 14.80 | 15.04 | -2.338% | 40,268 | +0.399% |
| 2026-06-24 | 15.85 | 16.00 | 15.31 | 15.40 | -3.022% | 37,645 | -1.949% |
| 2026-06-23 | 15.95 | 16.05 | 15.75 | 15.88 | +0.698% | 32,959 | -4.912% |
| 2026-06-22 | 16.00 | 16.40 | 15.77 | 15.77 | -1.449% | 227,930 | -4.249% |
| 2026-06-18 | 16.07 | 16.25 | 15.88 | 16.00 | +1.278% | 28,335 | -5.636% |
| 2026-06-17 | 15.90 | 16.04 | 15.77 | 15.80 | -0.816% | 12,184 | -4.430% |
| 2026-06-16 | 15.46 | 16.00 | 15.42 | 15.93 | +1.985% | 28,010 | -5.210% |
| 2026-06-15 | 15.38 | 15.88 | 15.37 | 15.62 | +1.396% | 32,748 | -3.329% |
| 2026-06-12 | 15.33 | 15.50 | 15.30 | 15.40 | +0.097% | 7,193 | -1.980% |
| 2026-06-11 | 15.24 | 15.44 | 15.24 | 15.39 | +1.051% | 27,742 | -1.884% |
| 2026-06-10 | 15.34 | 15.47 | 15.23 | 15.23 | -1.168% | 24,051 | -0.854% |
| 2026-06-09 | 15.39 | 15.48 | 15.28 | 15.41 | +1.022% | 30,544 | -2.012% |
| 2026-06-08 | 15.31 | 15.46 | 15.20 | 15.25 | -0.365% | 28,015 | -1.010% |
| 2026-06-05 | 15.32 | 15.48 | 15.11 | 15.31 | -0.649% | 10,846 | -1.372% |
| 2026-06-04 | 15.26 | 15.50 | 15.26 | 15.41 | +0.983% | 8,990 | -2.012% |
| 2026-06-03 | 15.28 | 15.41 | 15.04 | 15.26 | +0.263% | 55,339 | -1.048% |
| 2026-06-02 | 15.06 | 15.22 | 14.28 | 15.22 | -0.197% | 317,694 | -0.788% |
| 2026-06-01 | 15.25 | 15.41 | 15.00 | 15.25 | 0.000% | 239,717 | -0.984% |
| 2026-05-29 | 15.65 | 15.65 | 15.14 | 15.25 | -1.866% | 126,146 | -0.984% |
| 2026-05-28 | 14.45 | 15.54 | 14.25 | 15.54 | +8.747% | 24,916 | -2.831% |
| 2026-05-27 | 14.21 | 14.43 | 14.05 | 14.29 | -1.380% | 576,596 | +5.668% |
| 2026-05-26 | 14.56 | 14.85 | 14.35 | 14.49 | -1.829% | 82,929 | +4.210% |
| 2026-05-22 | 14.95 | 15.13 | 14.72 | 14.76 | -0.539% | 44,735 | +2.304% |
| 2026-05-21 | 15.02 | 15.09 | 14.83 | 14.84 | -1.722% | 79,506 | +1.752% |
| 2026-05-20 | 14.59 | 15.40 | 14.59 | 15.10 | +2.931% | 77,974 | 0.000% |
| 2026-05-19 | 15.80 | 15.80 | 14.65 | 14.67 | -7.328% | 63,718 | +2.931% |
| 2026-05-18 | 16.13 | 16.25 | 15.80 | 15.83 | -2.764% | 40,275 | -4.612% |
| 2026-05-15 | 16.10 | 16.28 | 16.02 | 16.28 | +1.118% | 6,941 | -7.248% |
| 2026-05-14 | 16.25 | 16.25 | 16.02 | 16.10 | -1.136% | 15,978 | -6.211% |
| 2026-05-13 | 16.10 | 16.29 | 15.95 | 16.29 | +2.228% | 9,281 | -7.277% |
| 2026-05-12 | 16.27 | 16.27 | 15.91 | 15.93 | -1.484% | 37,025 | -5.210% |
| 2026-05-11 | 16.27 | 16.55 | 16.08 | 16.17 | -0.676% | 27,888 | -6.617% |
| 2026-05-08 | 16.11 | 16.41 | 16.00 | 16.28 | -0.123% | 34,065 | -7.248% |
| 2026-05-07 | 16.51 | 16.60 | 16.00 | 16.30 | -1.253% | 34,405 | -7.362% |
| 2026-05-06 | 16.99 | 16.99 | 16.02 | 16.51 | -2.327% | 30,938 | -8.523% |
| 2026-05-05 | 17.00 | 17.00 | 16.75 | 16.90 | -0.177% | 18,957 | -10.651% |
| 2026-05-04 | 16.96 | 17.07 | 16.70 | 16.93 | -0.994% | 22,127 | -10.809% |
| 2026-05-01 | 17.19 | 17.25 | 16.97 | 17.10 | -0.754% | 8,344 | -11.696% |
| 2026-04-30 | 16.78 | 17.25 | 16.78 | 17.23 | +2.502% | 35,657 | -12.362% |
| 2026-04-29 | 16.90 | 16.90 | 16.58 | 16.81 | -1.062% | 7,145 | -10.169% |
| 2026-04-28 | 16.80 | 16.99 | 16.76 | 16.99 | +0.711% | 12,103 | -11.124% |
| 2026-04-27 | 16.58 | 16.90 | 16.44 | 16.87 | +1.504% | 40,246 | -10.492% |
| 2026-04-24 | 15.99 | 16.62 | 15.88 | 16.62 | +3.358% | 63,074 | -9.146% |
| 2026-04-23 | 16.01 | 16.09 | 15.81 | 16.08 | +0.469% | 45,900 | -6.095% |
| 2026-04-22 | 15.97 | 16.10 | 15.80 | 16.00 | +0.219% | 30,164 | -5.654% |
| 2026-04-21 | 15.84 | 16.09 | 15.84 | 15.97 | +0.821% | 16,083 | -5.448% |
| 2026-04-20 | 15.71 | 16.00 | 15.61 | 15.84 | +0.763% | 68,793 | -4.672% |
| 2026-04-17 | 16.06 | 16.12 | 15.72 | 15.72 | -1.750% | 69,093 | -3.944% |
| 2026-04-16 | 16.03 | 16.20 | 16.00 | 16.00 | -0.249% | 53,588 | -5.625% |
| 2026-04-15 | 16.18 | 16.37 | 16.01 | 16.04 | 0.000% | 75,312 | -5.860% |
| 2026-04-14 | 16.00 | 16.31 | 16.00 | 16.04 | +0.250% | 21,031 | -5.860% |
| 2026-04-13 | 16.45 | 16.45 | 16.00 | 16.00 | -2.260% | 28,427 | -5.625% |
| 2026-04-10 | 16.38 | 16.45 | 16.13 | 16.37 | -0.517% | 21,371 | -7.758% |
| 2026-04-09 | 16.53 | 16.53 | 16.39 | 16.45 | +0.335% | 5,881 | -8.235% |
| 2026-04-08 | 16.52 | 16.52 | 16.32 | 16.40 | -0.365% | 17,291 | -7.927% |
| 2026-04-07 | 16.25 | 16.55 | 16.17 | 16.46 | +0.611% | 13,760 | -8.262% |
| 2026-04-06 | 16.62 | 16.80 | 16.34 | 16.36 | -1.624% | 29,679 | -7.702% |
| 2026-04-02 | 16.32 | 16.83 | 16.31 | 16.63 | +1.217% | 26,767 | -9.200% |
| 2026-04-01 | 16.39 | 16.64 | 16.28 | 16.43 | +1.108% | 22,045 | -8.095% |
| 2026-03-31 | 16.67 | 16.70 | 16.07 | 16.25 | -5.102% | 142,692 | -7.077% |
| 2026-03-30 | 16.68 | 17.39 | 16.68 | 17.12 | +2.292% | 12,665 | -11.818% |
| 2026-03-27 | 16.50 | 16.96 | 16.50 | 16.74 | +1.087% | 3,658 | -9.797% |
| 2026-03-26 | 17.00 | 17.43 | 16.50 | 16.56 | -3.246% | 17,969 | -8.816% |
| 2026-03-25 | 16.69 | 17.12 | 16.52 | 17.12 | +3.511% | 12,854 | -11.776% |
| 2026-03-24 | 16.11 | 16.85 | 16.11 | 16.54 | +2.005% | 23,502 | -8.679% |
| 2026-03-23 | 16.00 | 16.64 | 16.00 | 16.21 | +0.934% | 7,139 | -6.848% |
| 2026-03-20 | 16.60 | 16.60 | 16.06 | 16.06 | -3.136% | 10,611 | -5.978% |
| 2026-03-19 | 16.77 | 17.01 | 16.55 | 16.58 | -1.015% | 17,695 | -8.926% |
| 2026-03-18 | 17.05 | 17.10 | 16.72 | 16.75 | -1.494% | 17,505 | -9.851% |
| 2026-03-17 | 17.07 | 17.14 | 16.92 | 17.00 | -0.851% | 34,625 | -11.197% |
| 2026-03-16 | 17.09 | 17.36 | 16.95 | 17.15 | +0.469% | 20,033 | -11.953% |
| 2026-03-13 | 17.32 | 17.35 | 17.00 | 17.07 | -2.397% | 15,278 | -11.541% |
| 2026-03-12 | 16.95 | 17.70 | 16.95 | 17.49 | +0.687% | 16,466 | -13.661% |
| 2026-03-11 | 17.09 | 17.37 | 16.92 | 17.37 | +0.930% | 24,288 | -13.069% |
| 2026-03-10 | 17.00 | 17.23 | 16.95 | 17.21 | +1.235% | 21,483 | -12.260% |
| 2026-03-09 | 17.06 | 17.20 | 17.00 | 17.00 | -0.817% | 18,716 | -11.176% |
| 2026-03-06 | 17.10 | 17.23 | 17.05 | 17.14 | -0.638% | 9,798 | -11.902% |
| 2026-03-05 | 17.06 | 17.28 | 17.05 | 17.25 | +0.877% | 11,297 | -12.464% |
| 2026-03-04 | 17.30 | 17.37 | 17.10 | 17.10 | -0.058% | 17,303 | -11.696% |
| 2026-03-03 | 16.90 | 17.38 | 16.82 | 17.11 | +0.176% | 26,314 | -11.748% |
| 2026-03-02 | 17.00 | 17.31 | 16.71 | 17.08 | -2.789% | 77,869 | -11.593% |
| 2026-02-27 | 17.70 | 17.85 | 17.46 | 17.57 | -0.622% | 154,353 | -14.058% |
| 2026-02-26 | 17.93 | 18.04 | 17.68 | 17.68 | -1.778% | 17,518 | -14.593% |
| 2026-02-25 | 18.46 | 18.46 | 17.93 | 18.00 | -1.370% | 9,091 | -16.111% |
| 2026-02-24 | 18.30 | 18.39 | 18.12 | 18.25 | -0.586% | 9,023 | -17.260% |
| 2026-02-23 | 18.45 | 18.47 | 18.22 | 18.36 | -0.663% | 5,006 | -17.745% |
| 2026-02-20 | 18.16 | 18.48 | 18.16 | 18.48 | +1.260% | 6,896 | -18.290% |
| 2026-02-19 | 18.48 | 18.48 | 18.15 | 18.25 | +0.055% | 4,330 | -17.260% |
| 2026-02-18 | 18.19 | 18.26 | 18.01 | 18.24 | +0.275% | 34,305 | -17.215% |
| 2026-02-17 | 18.07 | 18.25 | 17.96 | 18.19 | +0.165% | 26,600 | -16.987% |
| 2026-02-13 | 18.35 | 18.50 | 18.16 | 18.16 | -0.981% | 16,421 | -16.850% |
| 2026-02-12 | 18.52 | 18.75 | 18.31 | 18.34 | -0.865% | 18,041 | -17.666% |
| 2026-02-11 | 18.76 | 18.84 | 18.47 | 18.50 | -1.883% | 17,461 | -18.378% |
| 2026-02-10 | 19.02 | 19.02 | 18.68 | 18.86 | +0.186% | 18,409 | -19.915% |
| 2026-02-09 | 19.02 | 19.25 | 18.62 | 18.82 | -1.663% | 28,501 | -19.766% |
| 2026-02-06 | 19.25 | 19.25 | 19.02 | 19.14 | -0.062% | 8,993 | -21.100% |
| 2026-02-05 | 19.14 | 19.20 | 19.07 | 19.15 | -0.156% | 34,232 | -21.149% |
| 2026-02-04 | 19.22 | 19.30 | 19.14 | 19.18 | -0.776% | 10,440 | -21.272% |
| 2026-02-03 | 19.45 | 19.45 | 19.33 | 19.33 | -0.515% | 10,656 | -21.883% |
| 2026-02-02 | 19.42 | 19.50 | 19.40 | 19.43 | -0.308% | 4,994 | -22.285% |
| 2026-01-30 | 19.52 | 19.52 | 19.44 | 19.49 | +0.257% | 7,501 | -22.524% |
| 2026-01-29 | 19.43 | 19.50 | 19.35 | 19.44 | +0.051% | 11,598 | -22.325% |
| 2026-01-28 | 19.51 | 19.60 | 19.43 | 19.43 | -0.103% | 15,981 | -22.285% |
| 2026-01-27 | 19.40 | 19.69 | 19.35 | 19.45 | +0.777% | 11,006 | -22.365% |
| 2026-01-26 | 19.45 | 19.50 | 19.26 | 19.30 | -1.026% | 30,773 | -21.762% |
| 2026-01-23 | 19.44 | 19.50 | 19.40 | 19.50 | +0.360% | 3,700 | -22.564% |
| 2026-01-22 | 19.40 | 19.55 | 19.40 | 19.43 | -0.358% | 69,385 | -22.286% |
| 2026-01-21 | 19.50 | 19.57 | 19.26 | 19.50 | +0.464% | 36,985 | -22.564% |
| 2026-01-20 | 19.62 | 19.71 | 19.35 | 19.41 | -1.473% | 159,325 | -22.205% |
| 2026-01-16 | 19.63 | 19.75 | 19.63 | 19.70 | +0.001% | 5,767 | -23.351% |
| 2026-01-15 | 20.10 | 20.10 | 19.47 | 19.70 | -0.253% | 38,113 | -23.350% |
| 2026-01-14 | 19.80 | 19.80 | 19.21 | 19.75 | -0.202% | 164,504 | -23.544% |
| 2026-01-13 | 20.94 | 21.10 | 19.65 | 19.79 | -5.129% | 63,365 | -23.699% |
| 2026-01-12 | 20.38 | 21.40 | 20.35 | 20.86 | +2.255% | 909,730 | -27.613% |
| 2026-01-09 | 20.05 | 20.80 | 19.99 | 20.40 | +1.493% | 172,122 | -25.980% |
| 2026-01-08 | 19.75 | 20.30 | 19.51 | 20.10 | +1.413% | 355,138 | -24.876% |
| 2026-01-07 | 18.61 | 19.82 | 18.61 | 19.82 | +5.146% | 878,916 | -23.814% |
| 2026-01-06 | 19.45 | 19.60 | 18.50 | 18.85 | -3.827% | 468,620 | -19.894% |
| 2026-01-05 | 21.03 | 21.29 | 19.57 | 19.60 | -9.385% | 150,259 | -22.959% |
| 2026-01-02 | 22.31 | 22.40 | 21.31 | 21.63 | -2.568% | 188,748 | -30.190% |
| 2025-12-31 | 22.80 | 22.94 | 22.15 | 22.20 | -5.330% | 111,523 | -31.982% |
| 2025-12-30 | 23.09 | 23.74 | 23.09 | 23.45 | +1.868% | 152,573 | -35.608% |
| 2025-12-29 | 23.75 | 23.96 | 22.92 | 23.02 | +2.676% | 88,191 | -34.405% |
| 2025-12-26 | 23.00 | 23.00 | 22.21 | 22.42 | +1.128% | 5,426 | -32.649% |
| 2025-12-24 | 22.00 | 22.50 | 21.95 | 22.17 | -0.045% | 8,886 | -31.890% |
| 2025-12-23 | 22.21 | 22.25 | 22.09 | 22.18 | -1.767% | 16,427 | -31.921% |
| 2025-12-22 | 22.59 | 22.64 | 22.41 | 22.58 | +0.279% | 6,746 | -33.124% |
| 2025-12-19 | 22.43 | 22.79 | 22.43 | 22.52 | -0.503% | 4,488 | -32.937% |
| 2025-12-18 | 22.84 | 22.84 | 22.30 | 22.63 | +0.712% | 22,246 | -33.274% |
| 2025-12-17 | 22.58 | 22.68 | 22.44 | 22.47 | +0.089% | 5,369 | -32.799% |
| 2025-12-16 | 22.61 | 22.70 | 22.45 | 22.45 | -0.883% | 10,832 | -32.739% |
| 2025-12-15 | 22.75 | 22.77 | 22.35 | 22.65 | -0.044% | 10,701 | -33.333% |
| 2025-12-12 | 22.73 | 22.93 | 22.57 | 22.66 | -0.614% | 5,165 | -33.363% |
| 2025-12-11 | 22.27 | 22.92 | 22.21 | 22.80 | +1.198% | 20,926 | -33.772% |
| 2025-12-10 | 22.59 | 22.86 | 22.53 | 22.53 | -1.400% | 6,852 | -32.978% |
| 2025-12-09 | 22.45 | 23.00 | 22.45 | 22.85 | +1.106% | 13,194 | -33.917% |
| 2025-12-08 | 23.35 | 23.68 | 22.51 | 22.60 | -3.212% | 25,220 | -33.186% |
| 2025-12-05 | 21.85 | 23.62 | 21.85 | 23.35 | +6.475% | 93,480 | -35.332% |
| 2025-12-04 | 21.61 | 21.93 | 21.61 | 21.93 | +0.458% | 1,120 | -31.145% |
| 2025-12-03 | 21.64 | 21.83 | 21.60 | 21.83 | +0.831% | 16,382 | -30.829% |
| 2025-12-02 | 21.38 | 21.75 | 21.34 | 21.65 | +1.595% | 13,275 | -30.254% |
| 2025-12-01 | 21.00 | 21.51 | 21.00 | 21.31 | +1.718% | 19,067 | -29.141% |
| 2025-11-28 | 21.57 | 21.59 | 20.87 | 20.95 | -2.194% | 51,344 | -27.924% |
| 2025-11-26 | 21.25 | 21.61 | 21.25 | 21.42 | +0.516% | 7,826 | -29.505% |
| 2025-11-25 | 21.18 | 21.32 | 21.17 | 21.31 | +0.141% | 2,788 | -29.141% |
| 2025-11-24 | 21.24 | 21.60 | 21.24 | 21.28 | -0.663% | 5,518 | -29.041% |
| 2025-11-21 | 21.26 | 21.48 | 21.02 | 21.42 | +1.095% | 17,165 | -29.512% |
| 2025-11-20 | 21.30 | 21.32 | 21.18 | 21.19 | -0.693% | 11,580 | -28.740% |
| 2025-11-19 | 21.26 | 21.40 | 21.23 | 21.34 | -0.291% | 8,510 | -29.234% |
| 2025-11-18 | 21.43 | 21.50 | 21.30 | 21.40 | -0.073% | 10,488 | -29.439% |
| 2025-11-17 | 21.58 | 21.69 | 21.42 | 21.42 | -0.253% | 10,203 | -29.491% |
| 2025-11-14 | 21.54 | 21.80 | 21.44 | 21.47 | +0.497% | 11,276 | -29.669% |
| 2025-11-13 | 21.60 | 21.69 | 21.36 | 21.36 | -1.503% | 7,154 | -29.320% |
| 2025-11-12 | 21.65 | 21.70 | 21.59 | 21.69 | -0.095% | 1,036 | -30.383% |
| 2025-11-11 | 21.66 | 21.72 | 21.60 | 21.71 | +0.373% | 11,104 | -30.449% |
| 2025-11-10 | 21.45 | 21.63 | 21.34 | 21.63 | +0.698% | 8,395 | -30.190% |
| 2025-11-07 | 21.33 | 21.48 | 21.26 | 21.48 | -0.279% | 6,561 | -29.702% |
| 2025-11-06 | 21.65 | 21.77 | 21.54 | 21.54 | -0.139% | 2,282 | -29.898% |
| 2025-11-05 | 21.25 | 21.65 | 21.25 | 21.57 | +1.506% | 4,598 | -29.995% |
| 2025-11-04 | 21.48 | 21.48 | 21.17 | 21.25 | -0.701% | 1,160 | -28.941% |
| 2025-11-03 | 21.54 | 21.54 | 21.13 | 21.40 | 0.000% | 8,146 | -29.439% |
| 2025-10-31 | 21.81 | 21.88 | 21.19 | 21.40 | -1.382% | 52,429 | -29.439% |
| 2025-10-30 | 21.81 | 21.81 | 21.70 | 21.70 | -0.459% | 2,721 | -30.415% |
| 2025-10-29 | 21.68 | 21.89 | 21.62 | 21.80 | -0.423% | 14,700 | -30.734% |
| 2025-10-28 | 21.84 | 21.89 | 21.67 | 21.89 | +0.195% | 9,970 | -31.027% |
| 2025-10-27 | 21.86 | 21.92 | 21.84 | 21.85 | +0.046% | 4,762 | -30.892% |
| 2025-10-24 | 21.84 | 21.99 | 21.84 | 21.84 | -0.046% | 14,101 | -30.861% |
| 2025-10-23 | 22.03 | 22.06 | 21.84 | 21.85 | -0.137% | 7,362 | -30.892% |
| 2025-10-22 | 22.00 | 22.00 | 21.75 | 21.88 | -0.455% | 3,892 | -30.987% |
| 2025-10-21 | 21.88 | 22.02 | 21.88 | 21.98 | +0.365% | 3,636 | -31.301% |
| 2025-10-20 | 21.89 | 21.96 | 21.85 | 21.90 | +0.829% | 11,045 | -31.050% |
| 2025-10-17 | 22.10 | 22.12 | 21.65 | 21.72 | -1.093% | 37,104 | -30.479% |
| 2025-10-16 | 22.07 | 22.10 | 21.94 | 21.96 | -0.633% | 17,016 | -31.239% |
| 2025-10-15 | 22.18 | 22.25 | 22.04 | 22.10 | +0.455% | 11,191 | -31.674% |
| 2025-10-14 | 21.89 | 22.29 | 21.89 | 22.00 | -0.155% | 18,142 | -31.364% |
| 2025-10-13 | 22.01 | 22.19 | 21.84 | 22.03 | +0.475% | 8,799 | -31.470% |
| 2025-10-10 | 22.18 | 22.18 | 21.88 | 21.93 | -2.098% | 8,820 | -31.145% |
| 2025-10-09 | 22.50 | 22.50 | 22.39 | 22.40 | -0.400% | 6,354 | -32.589% |
| 2025-10-08 | 22.54 | 22.63 | 22.48 | 22.49 | 0.000% | 14,325 | -32.859% |
| 2025-10-07 | 22.51 | 22.57 | 22.43 | 22.49 | -0.266% | 7,883 | -32.859% |
| 2025-10-06 | 22.59 | 22.74 | 22.46 | 22.55 | +0.178% | 16,286 | -33.038% |
| 2025-10-03 | 22.60 | 22.68 | 22.50 | 22.51 | +0.491% | 6,538 | -32.919% |
| 2025-10-02 | 22.45 | 22.63 | 22.37 | 22.40 | -0.223% | 11,298 | -32.589% |
| 2025-10-01 | 22.55 | 22.61 | 22.30 | 22.45 | +0.673% | 10,913 | -32.739% |
| 2025-09-30 | 22.25 | 22.44 | 22.25 | 22.30 | +0.225% | 34,732 | -32.287% |
| 2025-09-29 | 22.52 | 22.56 | 22.20 | 22.25 | +0.497% | 46,722 | -32.135% |
| 2025-09-26 | 22.37 | 22.42 | 22.12 | 22.14 | -0.158% | 1,674 | -31.798% |
| 2025-09-25 | 22.22 | 22.23 | 22.16 | 22.18 | -0.516% | 4,477 | -31.905% |
| 2025-09-24 | 22.50 | 22.50 | 22.18 | 22.29 | +0.247% | 5,150 | -32.257% |
| 2025-09-23 | 22.53 | 22.53 | 22.21 | 22.23 | -0.247% | 5,111 | -32.089% |
| 2025-09-22 | 22.00 | 22.33 | 22.00 | 22.29 | -0.090% | 6,653 | -32.257% |
| 2025-09-19 | 22.44 | 22.44 | 22.31 | 22.31 | -0.624% | 1,911 | -32.317% |
| 2025-09-18 | 22.50 | 22.66 | 22.40 | 22.45 | +0.763% | 10,700 | -32.740% |
| 2025-09-17 | 22.54 | 22.54 | 22.16 | 22.28 | -0.224% | 8,851 | -32.226% |
| 2025-09-16 | 22.35 | 22.54 | 22.27 | 22.33 | -0.201% | 20,176 | -32.378% |
| 2025-09-15 | 22.33 | 22.60 | 22.00 | 22.37 | +0.697% | 18,004 | -32.514% |
| 2025-09-12 | 21.69 | 22.22 | 21.69 | 22.22 | +2.114% | 5,637 | -32.043% |
| 2025-09-11 | 22.15 | 22.30 | 20.45 | 21.76 | -2.378% | 75,870 | -30.607% |
| 2025-09-10 | 22.17 | 22.30 | 21.95 | 22.29 | +0.764% | 27,613 | -32.257% |
| 2025-09-09 | 22.25 | 22.43 | 22.04 | 22.12 | -0.535% | 24,687 | -31.739% |
| 2025-09-08 | 22.20 | 22.37 | 21.93 | 22.24 | 0.000% | 5,725 | -32.104% |
| 2025-09-05 | 22.14 | 22.46 | 22.08 | 22.24 | +1.091% | 27,779 | -32.104% |
| 2025-09-04 | 21.86 | 22.04 | 21.86 | 22.00 | +0.503% | 6,102 | -31.364% |
| 2025-09-03 | 21.58 | 22.12 | 21.55 | 21.89 | +1.437% | 16,772 | -31.019% |
| 2025-09-02 | 21.53 | 21.70 | 21.50 | 21.58 | -0.046% | 18,445 | -30.028% |
| 2025-08-29 | 22.15 | 22.25 | 21.41 | 21.59 | -2.308% | 71,041 | -30.060% |
| 2025-08-28 | 22.18 | 22.31 | 22.10 | 22.10 | -0.674% | 8,586 | -31.674% |
| 2025-08-27 | 22.07 | 22.35 | 22.05 | 22.25 | +0.633% | 26,836 | -32.135% |
| 2025-08-26 | 21.93 | 22.23 | 21.93 | 22.11 | +0.315% | 8,764 | -31.705% |
| 2025-08-25 | 22.02 | 22.10 | 21.99 | 22.04 | -1.164% | 5,042 | -31.490% |
| 2025-08-22 | 21.91 | 22.36 | 21.91 | 22.30 | +1.814% | 11,926 | -32.287% |
| 2025-08-21 | 21.75 | 21.90 | 21.75 | 21.90 | -0.352% | 2,105 | -31.058% |
| 2025-08-20 | 22.18 | 22.18 | 21.70 | 21.98 | +1.011% | 12,422 | -31.301% |
| 2025-08-19 | 21.56 | 22.05 | 21.55 | 21.76 | +0.508% | 11,367 | -30.607% |
| 2025-08-18 | 21.96 | 21.97 | 21.65 | 21.65 | -1.142% | 16,933 | -30.254% |
| 2025-08-15 | 22.26 | 22.26 | 21.90 | 21.90 | +0.046% | 3,665 | -31.050% |
| 2025-08-14 | 22.14 | 22.25 | 21.88 | 21.89 | -0.831% | 42,096 | -31.019% |
| 2025-08-13 | 22.19 | 22.28 | 22.04 | 22.07 | -0.215% | 18,273 | -31.592% |
| 2025-08-12 | 22.25 | 22.37 | 22.12 | 22.12 | -0.624% | 14,925 | -31.739% |
| 2025-08-11 | 22.30 | 22.63 | 22.14 | 22.26 | -0.157% | 7,466 | -32.165% |
| 2025-08-08 | 22.01 | 22.61 | 22.01 | 22.30 | -0.335% | 2,859 | -32.272% |
| 2025-08-07 | 22.41 | 22.42 | 22.13 | 22.37 | -1.193% | 7,711 | -32.499% |
| 2025-08-06 | 22.34 | 22.64 | 22.25 | 22.64 | +1.343% | 4,585 | -33.304% |
| 2025-08-05 | 22.42 | 22.62 | 22.06 | 22.34 | +0.631% | 10,709 | -32.408% |
| 2025-08-04 | 22.39 | 22.43 | 22.07 | 22.20 | +0.566% | 17,026 | -31.982% |
| 2025-08-01 | 22.14 | 22.28 | 22.07 | 22.07 | -0.473% | 11,199 | -31.597% |
| 2025-07-31 | 22.15 | 22.61 | 21.80 | 22.18 | +0.181% | 83,081 | -31.921% |
| 2025-07-30 | 22.20 | 22.20 | 22.06 | 22.14 | +0.272% | 15,858 | -31.798% |
| 2025-07-29 | 22.00 | 22.14 | 21.80 | 22.08 | +0.455% | 18,910 | -31.612% |
| 2025-07-28 | 22.25 | 22.25 | 21.90 | 21.98 | -0.633% | 4,038 | -31.301% |
| 2025-07-25 | 22.00 | 22.24 | 21.93 | 22.12 | +0.500% | 23,796 | -31.736% |
| 2025-07-24 | 21.47 | 22.05 | 21.42 | 22.01 | +2.706% | 18,128 | -31.395% |
| 2025-07-23 | 21.31 | 21.65 | 21.31 | 21.43 | +0.563% | 35,730 | -29.538% |
| 2025-07-22 | 21.29 | 21.51 | 21.29 | 21.31 | +0.141% | 8,241 | -29.141% |
| 2025-07-21 | 21.26 | 21.38 | 21.24 | 21.28 | +0.094% | 13,187 | -29.041% |
| 2025-07-18 | 21.20 | 21.27 | 21.18 | 21.26 | +0.283% | 13,999 | -28.975% |
| 2025-07-17 | 21.26 | 21.30 | 21.17 | 21.20 | +0.142% | 7,067 | -28.774% |
| 2025-07-16 | 21.11 | 21.30 | 20.99 | 21.17 | +0.906% | 24,744 | -28.673% |
| 2025-07-15 | 21.13 | 21.13 | 20.96 | 20.98 | -0.095% | 28,803 | -28.027% |
| 2025-07-14 | 20.98 | 21.18 | 20.90 | 21.00 | +0.048% | 12,352 | -28.095% |
| 2025-07-11 | 20.85 | 21.02 | 20.64 | 20.99 | +0.287% | 19,770 | -28.061% |
| 2025-07-10 | 20.75 | 20.93 | 20.45 | 20.93 | -0.771% | 20,617 | -27.855% |
| 2025-07-09 | 21.00 | 21.44 | 21.00 | 21.09 | +0.489% | 57,040 | -28.411% |
| 2025-07-08 | 20.86 | 21.10 | 20.86 | 20.99 | +0.048% | 35,469 | -28.061% |
| 2025-07-07 | 21.09 | 21.15 | 20.95 | 20.98 | +0.065% | 44,028 | -28.027% |
| 2025-07-03 | 21.00 | 21.06 | 20.97 | 20.97 | -0.255% | 8,644 | -27.980% |
| 2025-07-02 | 21.01 | 21.35 | 21.00 | 21.02 | +0.095% | 34,466 | -28.164% |
| 2025-07-01 | 20.61 | 21.00 | 20.50 | 21.00 | +2.339% | 30,479 | -28.095% |
| 2025-06-30 | 20.87 | 21.18 | 20.28 | 20.52 | -1.630% | 54,831 | -26.413% |
| 2025-06-27 | 21.03 | 21.06 | 20.83 | 20.86 | -0.832% | 12,731 | -27.613% |
| 2025-06-26 | 20.94 | 21.06 | 20.94 | 21.04 | -0.021% | 4,660 | -28.215% |
| 2025-06-25 | 21.00 | 21.04 | 20.95 | 21.04 | -0.180% | 9,343 | -28.230% |
| 2025-06-24 | 21.21 | 21.34 | 21.01 | 21.08 | +0.320% | 3,435 | -28.359% |
| 2025-06-23 | 21.05 | 21.06 | 20.94 | 21.01 | -0.427% | 8,554 | -28.129% |
| 2025-06-20 | 21.00 | 21.10 | 20.97 | 21.10 | +0.476% | 2,274 | -28.436% |
| 2025-06-18 | 20.97 | 21.12 | 20.96 | 21.00 | -0.332% | 8,326 | -28.095% |
| 2025-06-17 | 20.97 | 21.08 | 20.96 | 21.07 | -0.459% | 962 | -28.334% |
| 2025-06-16 | 21.12 | 21.18 | 20.81 | 21.17 | +1.037% | 3,281 | -28.663% |
| 2025-06-13 | 21.09 | 21.09 | 20.90 | 20.95 | -0.286% | 2,708 | -27.924% |
| 2025-06-12 | 21.17 | 21.17 | 21.01 | 21.01 | +0.223% | 2,299 | -28.129% |
| 2025-06-11 | 20.75 | 21.17 | 20.75 | 20.96 | +0.785% | 8,030 | -27.969% |
| 2025-06-10 | 20.90 | 21.00 | 20.71 | 20.80 | -0.335% | 11,963 | -27.404% |
| 2025-06-09 | 20.59 | 20.98 | 20.45 | 20.87 | +1.360% | 14,908 | -27.647% |
| 2025-06-06 | 20.54 | 21.00 | 20.52 | 20.59 | +0.243% | 38,831 | -26.663% |
| 2025-06-05 | 20.42 | 20.78 | 20.30 | 20.54 | +0.440% | 289,940 | -26.485% |
| 2025-06-04 | 20.46 | 20.55 | 20.31 | 20.45 | -0.390% | 90,364 | -26.161% |
| 2025-06-03 | 20.57 | 20.65 | 20.50 | 20.53 | -0.340% | 38,396 | -26.449% |
| 2025-06-02 | 20.71 | 20.86 | 20.32 | 20.60 | -0.483% | 47,688 | -26.699% |
| 2025-05-30 | 21.15 | 21.34 | 20.69 | 20.70 | -2.129% | 91,729 | -27.053% |
| 2025-05-29 | 21.55 | 21.68 | 21.01 | 21.15 | -1.398% | 40,634 | -28.606% |
| 2025-05-28 | 21.75 | 21.90 | 21.36 | 21.45 | -0.878% | 26,169 | -29.604% |
| 2025-05-27 | 21.85 | 22.01 | 21.48 | 21.64 | -1.074% | 192,676 | -30.222% |
| 2025-05-23 | 21.32 | 21.88 | 21.32 | 21.88 | +0.528% | 903,392 | -30.971% |
| 2025-05-22 | 21.51 | 22.06 | 21.50 | 21.76 | -0.804% | 5,661 | -30.607% |
| 2025-05-21 | 21.95 | 22.08 | 21.50 | 21.94 | -0.964% | 29,394 | -31.165% |
| 2025-05-20 | 22.06 | 22.31 | 22.06 | 22.15 | -0.939% | 35,800 | -31.828% |
| 2025-05-19 | 22.79 | 23.08 | 22.31 | 22.36 | -1.714% | 325,301 | -32.469% |
| 2025-05-16 | 21.74 | 23.06 | 21.74 | 22.75 | +4.646% | 278,417 | -33.626% |
| 2025-05-15 | 22.59 | 23.27 | 21.11 | 21.74 | -4.271% | 51,034 | -30.543% |
| 2025-05-14 | 22.36 | 22.80 | 22.34 | 22.71 | +0.132% | 5,022 | -33.509% |
| 2025-05-13 | 22.76 | 22.86 | 22.34 | 22.68 | +0.890% | 8,318 | -33.422% |
| 2025-05-12 | 22.17 | 22.49 | 22.11 | 22.48 | +1.996% | 7,725 | -32.829% |
| 2025-05-09 | 22.09 | 22.27 | 22.02 | 22.04 | -0.136% | 8,587 | -31.488% |
| 2025-05-08 | 22.05 | 22.28 | 22.05 | 22.07 | -0.366% | 8,157 | -31.581% |
| 2025-05-07 | 22.02 | 22.15 | 22.01 | 22.15 | +0.231% | 5,716 | -31.832% |
| 2025-05-06 | 21.76 | 22.13 | 21.76 | 22.10 | -0.495% | 6,938 | -31.674% |
| 2025-05-05 | 21.99 | 22.44 | 21.99 | 22.21 | -0.981% | 14,590 | -32.013% |
| 2025-05-02 | 21.99 | 22.60 | 21.97 | 22.43 | +2.327% | 19,077 | -32.679% |
| 2025-05-01 | 21.67 | 22.00 | 21.48 | 21.92 | +1.623% | 43,527 | -31.113% |
| 2025-04-30 | 22.27 | 22.27 | 21.53 | 21.57 | -2.662% | 225,755 | -29.995% |
| 2025-04-29 | 22.06 | 22.35 | 22.06 | 22.16 | -1.292% | 15,002 | -31.859% |
| 2025-04-28 | 22.42 | 22.69 | 22.18 | 22.45 | -0.045% | 27,042 | -32.739% |
| 2025-04-25 | 21.70 | 22.74 | 21.70 | 22.46 | +1.583% | 7,160 | -32.769% |
| 2025-04-24 | 21.65 | 22.38 | 21.57 | 22.11 | +2.503% | 23,198 | -31.705% |
| 2025-04-23 | 21.77 | 21.96 | 21.40 | 21.57 | +0.024% | 17,389 | -29.995% |
| 2025-04-22 | 22.10 | 22.10 | 21.47 | 21.56 | -2.693% | 21,704 | -29.979% |
| 2025-04-21 | 22.07 | 22.25 | 22.00 | 22.16 | -0.173% | 2,827 | -31.864% |
| 2025-04-17 | 21.93 | 22.20 | 21.90 | 22.20 | +1.093% | 4,781 | -31.982% |
| 2025-04-16 | 21.70 | 22.00 | 21.50 | 21.96 | +0.919% | 9,339 | -31.239% |
| 2025-04-15 | 22.16 | 22.16 | 21.52 | 21.76 | -1.494% | 12,130 | -30.607% |
| 2025-04-14 | 21.60 | 22.13 | 21.60 | 22.09 | 0.000% | 15,437 | -31.643% |