DBRG/PJ
DigitalBridge Group, Inc. 7.125% Series J Cumulative Redeemable Perpetual Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
15.46USD+0.194%(+0.03)1,049,874
After-hoursOct 2, 2026 4:10:30 PM EDT
15.46USD0.000%(0.00)
DBRG/PJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.45 | 15.54 | 15.40 | 15.46 | +0.194% | 1,049,874 | 0.000% |
| 2026-10-01 | 15.40 | 15.51 | 15.37 | 15.43 | -0.452% | 632,669 | +0.194% |
| 2026-09-30 | 15.35 | 15.61 | 15.29 | 15.50 | +0.032% | 91,857 | -0.258% |
| 2026-09-29 | 15.61 | 15.63 | 15.40 | 15.49 | +0.097% | 73,053 | -0.226% |
| 2026-09-28 | 15.35 | 15.64 | 15.35 | 15.48 | +0.650% | 397,960 | -0.129% |
| 2026-09-25 | 15.37 | 15.52 | 15.34 | 15.38 | +0.066% | 454,812 | +0.520% |
| 2026-09-24 | 15.39 | 15.46 | 15.28 | 15.37 | -0.679% | 1,563,378 | +0.586% |
| 2026-09-23 | 15.60 | 15.60 | 15.47 | 15.47 | -0.610% | 119,690 | -0.097% |
| 2026-09-22 | 15.45 | 15.59 | 15.43 | 15.57 | +0.777% | 97,799 | -0.706% |
| 2026-09-21 | 15.48 | 15.76 | 15.45 | 15.45 | +0.065% | 3,079 | +0.065% |
| 2026-09-18 | 15.48 | 15.54 | 15.42 | 15.44 | -0.580% | 9,091 | +0.130% |
| 2026-09-17 | 15.45 | 15.79 | 15.40 | 15.53 | +0.518% | 10,421 | -0.451% |
| 2026-09-16 | 15.40 | 15.50 | 15.40 | 15.45 | +0.520% | 5,341 | +0.065% |
| 2026-09-15 | 15.43 | 15.52 | 15.37 | 15.37 | -0.453% | 109,923 | +0.586% |
| 2026-09-14 | 15.33 | 15.52 | 15.33 | 15.44 | +0.488% | 14,256 | +0.130% |
| 2026-09-11 | 15.34 | 15.45 | 15.30 | 15.37 | +0.098% | 51,574 | +0.618% |
| 2026-09-10 | 15.40 | 15.40 | 15.34 | 15.35 | -0.712% | 114,172 | +0.717% |
| 2026-09-09 | 15.40 | 15.54 | 15.33 | 15.46 | +0.390% | 82,845 | 0.000% |
| 2026-09-08 | 15.54 | 15.68 | 15.33 | 15.40 | -0.065% | 101,229 | +0.390% |
| 2026-09-04 | 15.30 | 15.70 | 15.30 | 15.41 | -0.194% | 34,967 | +0.324% |
| 2026-09-03 | 15.30 | 15.45 | 15.22 | 15.44 | +0.130% | 74,743 | +0.130% |
| 2026-09-02 | 15.11 | 15.45 | 14.87 | 15.42 | -0.281% | 102,613 | +0.259% |
| 2026-09-01 | 15.48 | 15.59 | 15.41 | 15.46 | -0.107% | 14,485 | -0.023% |
| 2026-08-31 | 15.49 | 15.61 | 15.33 | 15.48 | +0.324% | 11,853 | -0.129% |
| 2026-08-28 | 15.51 | 15.51 | 15.42 | 15.43 | 0.000% | 5,908 | +0.194% |
| 2026-08-27 | 15.39 | 15.54 | 15.38 | 15.43 | +0.195% | 17,762 | +0.194% |
| 2026-08-26 | 15.41 | 15.44 | 15.40 | 15.40 | +0.260% | 6,350 | +0.390% |
| 2026-08-25 | 15.36 | 15.47 | 15.36 | 15.36 | +0.130% | 9,798 | +0.651% |
| 2026-08-24 | 15.34 | 15.48 | 15.34 | 15.34 | 0.000% | 9,056 | +0.782% |
| 2026-08-21 | 15.36 | 15.41 | 15.33 | 15.34 | -0.130% | 5,870 | +0.782% |
| 2026-08-20 | 15.40 | 15.46 | 15.31 | 15.36 | -0.583% | 24,340 | +0.651% |
| 2026-08-19 | 15.40 | 15.50 | 15.35 | 15.45 | +0.651% | 95,941 | +0.065% |
| 2026-08-18 | 15.40 | 15.53 | 15.25 | 15.35 | -0.260% | 268,489 | +0.717% |
| 2026-08-17 | 15.40 | 15.49 | 15.31 | 15.39 | -0.065% | 16,479 | +0.455% |
| 2026-08-14 | 15.43 | 15.49 | 15.40 | 15.40 | -0.130% | 15,423 | +0.390% |
| 2026-08-13 | 15.49 | 15.73 | 15.31 | 15.42 | +0.718% | 11,340 | +0.259% |
| 2026-08-12 | 15.53 | 15.53 | 15.30 | 15.31 | -0.713% | 12,180 | +0.980% |
| 2026-08-11 | 15.62 | 15.80 | 15.38 | 15.42 | +0.522% | 2,717 | +0.259% |
| 2026-08-10 | 15.32 | 15.50 | 15.32 | 15.34 | -0.390% | 60,424 | +0.782% |
| 2026-08-07 | 15.66 | 15.66 | 15.32 | 15.40 | +0.195% | 6,282 | +0.390% |
| 2026-08-06 | 15.48 | 15.67 | 15.37 | 15.37 | -0.966% | 12,266 | +0.586% |
| 2026-08-05 | 15.60 | 15.77 | 15.48 | 15.52 | -0.385% | 9,617 | -0.387% |
| 2026-08-04 | 15.66 | 15.80 | 15.58 | 15.58 | -0.511% | 12,573 | -0.770% |
| 2026-08-03 | 15.66 | 15.85 | 15.44 | 15.66 | -0.823% | 12,712 | -1.277% |
| 2026-07-31 | 15.40 | 16.03 | 15.40 | 15.79 | +1.805% | 29,383 | -2.090% |
| 2026-07-30 | 15.32 | 15.77 | 15.32 | 15.51 | +0.388% | 15,702 | -0.322% |
| 2026-07-29 | 15.21 | 15.71 | 15.20 | 15.45 | +0.980% | 43,180 | +0.065% |
| 2026-07-28 | 15.09 | 15.62 | 15.09 | 15.30 | 0.000% | 54,737 | +1.046% |
| 2026-07-27 | 15.31 | 15.79 | 15.20 | 15.30 | +0.131% | 10,680 | +1.046% |
| 2026-07-24 | 15.22 | 15.42 | 15.20 | 15.28 | -0.131% | 3,302 | +1.178% |
| 2026-07-23 | 15.25 | 15.53 | 15.02 | 15.30 | -0.131% | 10,577 | +1.046% |
| 2026-07-22 | 15.12 | 15.56 | 15.12 | 15.32 | +0.525% | 39,560 | +0.914% |
| 2026-07-21 | 15.38 | 15.38 | 15.16 | 15.24 | -0.717% | 12,339 | +1.444% |
| 2026-07-20 | 15.65 | 15.77 | 15.22 | 15.35 | +0.590% | 10,514 | +0.717% |
| 2026-07-17 | 15.71 | 15.71 | 15.13 | 15.26 | -0.909% | 16,866 | +1.311% |
| 2026-07-16 | 15.60 | 15.64 | 15.23 | 15.40 | -1.282% | 20,994 | +0.390% |
| 2026-07-15 | 15.59 | 15.99 | 15.32 | 15.60 | +2.295% | 93,399 | -0.897% |
| 2026-07-14 | 15.18 | 15.79 | 15.18 | 15.25 | -0.327% | 9,300 | +1.377% |
| 2026-07-13 | 15.54 | 15.83 | 15.11 | 15.30 | -3.348% | 92,673 | +1.046% |
| 2026-07-10 | 15.68 | 15.89 | 15.52 | 15.83 | -0.877% | 20,116 | -2.337% |
| 2026-07-09 | 15.86 | 16.04 | 15.69 | 15.97 | +1.268% | 43,547 | -3.193% |
| 2026-07-08 | 15.77 | 15.83 | 15.60 | 15.77 | +0.446% | 8,530 | -1.966% |
| 2026-07-07 | 15.58 | 15.91 | 15.58 | 15.70 | -0.317% | 13,364 | -1.529% |
| 2026-07-06 | 15.57 | 15.79 | 15.57 | 15.75 | +1.156% | 6,358 | -1.841% |
| 2026-07-02 | 15.40 | 15.81 | 15.40 | 15.57 | +1.104% | 12,045 | -0.706% |
| 2026-07-01 | 15.17 | 15.46 | 15.17 | 15.40 | +1.583% | 5,490 | +0.390% |
| 2026-06-30 | 16.03 | 16.03 | 15.09 | 15.16 | -0.329% | 225,682 | +1.979% |
| 2026-06-29 | 15.60 | 16.05 | 15.15 | 15.21 | -1.871% | 43,137 | +1.644% |
| 2026-06-26 | 15.29 | 15.60 | 15.29 | 15.50 | +1.373% | 33,115 | -0.258% |
| 2026-06-25 | 15.19 | 15.51 | 15.04 | 15.29 | -0.585% | 35,362 | +1.112% |
| 2026-06-24 | 16.00 | 16.00 | 15.32 | 15.38 | -3.210% | 32,194 | +0.520% |
| 2026-06-23 | 16.16 | 16.36 | 15.79 | 15.89 | -0.873% | 13,345 | -2.706% |
| 2026-06-22 | 16.19 | 16.50 | 16.00 | 16.03 | -1.354% | 156,744 | -3.556% |
| 2026-06-18 | 16.03 | 16.37 | 15.70 | 16.25 | +1.372% | 14,092 | -4.862% |
| 2026-06-17 | 16.00 | 16.50 | 16.00 | 16.03 | -0.187% | 12,725 | -3.556% |
| 2026-06-16 | 15.93 | 16.25 | 15.50 | 16.06 | +0.376% | 27,693 | -3.736% |
| 2026-06-15 | 15.51 | 16.00 | 15.51 | 16.00 | +1.781% | 24,432 | -3.374% |
| 2026-06-12 | 15.57 | 15.72 | 15.52 | 15.72 | +0.191% | 18,916 | -1.654% |
| 2026-06-11 | 15.45 | 15.72 | 15.45 | 15.69 | +0.256% | 30,834 | -1.466% |
| 2026-06-10 | 15.58 | 15.68 | 15.16 | 15.65 | -0.318% | 40,130 | -1.214% |
| 2026-06-09 | 15.53 | 15.74 | 15.49 | 15.70 | +0.512% | 52,229 | -1.529% |
| 2026-06-08 | 15.41 | 15.62 | 15.22 | 15.62 | +1.100% | 63,669 | -1.024% |
| 2026-06-05 | 15.45 | 15.50 | 15.20 | 15.45 | -0.438% | 32,478 | +0.065% |
| 2026-06-04 | 15.39 | 15.90 | 15.34 | 15.52 | +1.359% | 100,228 | -0.374% |
| 2026-06-03 | 15.10 | 15.69 | 15.01 | 15.31 | -0.130% | 59,296 | +0.980% |
| 2026-06-02 | 15.18 | 15.69 | 14.75 | 15.33 | -0.390% | 113,543 | +0.848% |
| 2026-06-01 | 14.65 | 15.65 | 14.65 | 15.39 | +0.720% | 242,683 | +0.455% |
| 2026-05-29 | 15.59 | 15.80 | 15.05 | 15.28 | -2.551% | 123,685 | +1.178% |
| 2026-05-28 | 14.61 | 15.99 | 14.61 | 15.68 | +7.397% | 81,276 | -1.403% |
| 2026-05-27 | 14.33 | 14.69 | 14.12 | 14.60 | +0.690% | 632,756 | +5.890% |
| 2026-05-26 | 14.56 | 14.95 | 14.30 | 14.50 | -1.894% | 65,162 | +6.621% |
| 2026-05-22 | 15.29 | 15.56 | 14.74 | 14.78 | -0.404% | 107,659 | +4.601% |
| 2026-05-21 | 14.91 | 15.24 | 14.81 | 14.84 | -0.802% | 111,958 | +4.178% |
| 2026-05-20 | 15.22 | 15.29 | 14.90 | 14.96 | -0.532% | 111,029 | +3.342% |
| 2026-05-19 | 15.77 | 15.77 | 15.02 | 15.04 | -4.508% | 64,614 | +2.793% |
| 2026-05-18 | 16.21 | 16.25 | 15.75 | 15.75 | -2.477% | 47,781 | -1.841% |
| 2026-05-15 | 15.97 | 16.23 | 15.97 | 16.15 | +1.138% | 2,528 | -4.272% |
| 2026-05-14 | 16.08 | 16.24 | 15.92 | 15.97 | -1.332% | 14,480 | -3.183% |
| 2026-05-13 | 16.28 | 16.30 | 16.08 | 16.18 | -0.713% | 5,058 | -4.472% |
| 2026-05-12 | 15.94 | 16.50 | 15.94 | 16.30 | +1.875% | 78,629 | -5.153% |
| 2026-05-11 | 15.80 | 16.36 | 15.80 | 16.00 | -0.249% | 23,586 | -3.375% |
| 2026-05-08 | 16.23 | 16.59 | 15.81 | 16.04 | +0.250% | 13,546 | -3.616% |
| 2026-05-07 | 16.13 | 16.55 | 15.75 | 16.00 | -0.806% | 93,149 | -3.375% |
| 2026-05-06 | 16.95 | 17.09 | 16.00 | 16.13 | -4.386% | 66,034 | -4.154% |
| 2026-05-05 | 17.00 | 17.25 | 16.73 | 16.87 | -0.472% | 8,423 | -8.358% |
| 2026-05-04 | 17.27 | 17.29 | 16.80 | 16.95 | -1.739% | 25,325 | -8.791% |
| 2026-05-01 | 17.05 | 17.40 | 16.94 | 17.25 | -1.033% | 11,873 | -10.377% |
| 2026-04-30 | 17.10 | 17.56 | 17.00 | 17.43 | +1.989% | 329,695 | -11.302% |
| 2026-04-29 | 17.05 | 17.09 | 16.65 | 17.09 | +2.951% | 10,198 | -9.538% |
| 2026-04-28 | 16.86 | 16.90 | 16.60 | 16.60 | -2.064% | 5,484 | -6.868% |
| 2026-04-27 | 16.67 | 17.14 | 16.60 | 16.95 | +0.355% | 28,321 | -8.791% |
| 2026-04-24 | 16.08 | 16.89 | 15.91 | 16.89 | +3.177% | 36,038 | -8.467% |
| 2026-04-23 | 16.14 | 16.39 | 15.86 | 16.37 | +1.740% | 33,217 | -5.559% |
| 2026-04-22 | 16.15 | 16.15 | 16.02 | 16.09 | 0.000% | 24,101 | -3.915% |
| 2026-04-21 | 16.19 | 16.19 | 16.01 | 16.09 | -0.062% | 19,935 | -3.915% |
| 2026-04-20 | 16.13 | 16.24 | 16.00 | 16.10 | +0.625% | 47,050 | -3.975% |
| 2026-04-17 | 16.34 | 16.34 | 16.00 | 16.00 | -0.941% | 40,050 | -3.375% |
| 2026-04-16 | 16.07 | 16.32 | 16.02 | 16.15 | +0.573% | 44,260 | -4.284% |
| 2026-04-15 | 16.14 | 16.40 | 16.02 | 16.06 | -0.496% | 29,876 | -3.736% |
| 2026-04-14 | 16.36 | 16.36 | 16.02 | 16.14 | -1.584% | 14,274 | -4.213% |
| 2026-04-13 | 16.20 | 16.46 | 16.02 | 16.40 | +0.810% | 23,150 | -5.731% |
| 2026-04-10 | 16.13 | 16.35 | 16.10 | 16.27 | -1.286% | 14,269 | -4.967% |
| 2026-04-09 | 16.58 | 16.58 | 16.45 | 16.48 | +0.122% | 13,053 | -6.189% |
| 2026-04-08 | 16.78 | 16.78 | 16.45 | 16.46 | +0.061% | 21,582 | -6.075% |
| 2026-04-07 | 16.44 | 16.72 | 16.44 | 16.45 | -0.182% | 21,691 | -6.018% |
| 2026-04-06 | 16.51 | 16.80 | 16.40 | 16.48 | +0.061% | 47,074 | -6.189% |
| 2026-04-02 | 16.75 | 16.87 | 16.45 | 16.47 | -0.061% | 37,572 | -6.132% |
| 2026-04-01 | 16.53 | 16.91 | 16.47 | 16.48 | 0.000% | 13,948 | -6.189% |
| 2026-03-31 | 16.53 | 16.90 | 16.40 | 16.48 | -0.302% | 162,094 | -6.189% |
| 2026-03-30 | 17.27 | 17.27 | 16.50 | 16.53 | -1.549% | 17,492 | -6.473% |
| 2026-03-27 | 16.97 | 16.97 | 16.52 | 16.79 | +0.302% | 16,544 | -7.921% |
| 2026-03-26 | 17.25 | 17.37 | 16.61 | 16.74 | -3.389% | 7,005 | -7.644% |
| 2026-03-25 | 16.52 | 17.33 | 16.37 | 17.33 | +4.064% | 12,647 | -10.774% |
| 2026-03-24 | 16.64 | 16.80 | 16.12 | 16.65 | +1.897% | 11,745 | -7.147% |
| 2026-03-23 | 16.20 | 16.38 | 16.20 | 16.34 | +1.302% | 21,051 | -5.386% |
| 2026-03-20 | 16.70 | 16.70 | 16.10 | 16.13 | -2.538% | 26,180 | -4.154% |
| 2026-03-19 | 16.64 | 16.82 | 16.42 | 16.55 | -1.489% | 19,335 | -6.586% |
| 2026-03-18 | 17.23 | 17.25 | 16.74 | 16.80 | -2.495% | 11,511 | -7.977% |
| 2026-03-17 | 17.00 | 17.25 | 16.90 | 17.23 | +1.056% | 12,337 | -10.273% |
| 2026-03-16 | 17.19 | 17.36 | 17.04 | 17.05 | -1.102% | 12,875 | -9.326% |
| 2026-03-13 | 17.40 | 17.69 | 17.16 | 17.24 | -0.663% | 8,029 | -10.325% |
| 2026-03-12 | 17.02 | 17.59 | 16.95 | 17.36 | +1.166% | 11,867 | -10.919% |
| 2026-03-11 | 16.93 | 17.30 | 16.86 | 17.16 | +0.838% | 65,353 | -9.881% |
| 2026-03-10 | 17.22 | 17.22 | 17.00 | 17.01 | -0.512% | 9,464 | -9.125% |
| 2026-03-09 | 17.10 | 17.45 | 16.90 | 17.10 | -0.350% | 27,156 | -9.591% |
| 2026-03-06 | 17.36 | 17.36 | 17.11 | 17.16 | -0.348% | 7,493 | -9.907% |
| 2026-03-05 | 17.10 | 17.28 | 17.10 | 17.22 | +0.467% | 9,186 | -10.221% |
| 2026-03-04 | 17.47 | 17.56 | 17.10 | 17.14 | -0.291% | 22,000 | -9.802% |
| 2026-03-03 | 16.92 | 17.26 | 16.83 | 17.19 | +1.656% | 38,687 | -10.064% |
| 2026-03-02 | 17.08 | 17.30 | 16.65 | 16.91 | -2.592% | 70,393 | -8.575% |
| 2026-02-27 | 17.87 | 17.87 | 17.22 | 17.36 | -2.472% | 140,894 | -10.945% |
| 2026-02-26 | 17.95 | 18.20 | 17.75 | 17.80 | -1.111% | 12,176 | -13.146% |
| 2026-02-25 | 18.13 | 18.20 | 17.99 | 18.00 | -1.262% | 31,334 | -14.111% |
| 2026-02-24 | 18.20 | 18.24 | 18.06 | 18.23 | +0.385% | 9,132 | -15.195% |
| 2026-02-23 | 18.08 | 18.16 | 18.08 | 18.16 | +0.055% | 34,641 | -14.868% |
| 2026-02-20 | 18.12 | 18.20 | 18.07 | 18.15 | +0.166% | 33,102 | -14.821% |
| 2026-02-19 | 18.20 | 18.40 | 18.05 | 18.12 | -0.767% | 21,854 | -14.680% |
| 2026-02-18 | 18.35 | 18.39 | 18.00 | 18.26 | -0.490% | 16,029 | -15.334% |
| 2026-02-17 | 18.08 | 18.35 | 18.02 | 18.35 | +1.718% | 36,335 | -15.749% |
| 2026-02-13 | 18.28 | 18.39 | 18.02 | 18.04 | -1.743% | 10,360 | -14.302% |
| 2026-02-12 | 18.47 | 18.50 | 18.22 | 18.36 | -0.163% | 27,032 | -15.795% |
| 2026-02-11 | 18.80 | 18.85 | 18.31 | 18.39 | -1.710% | 18,446 | -15.933% |
| 2026-02-10 | 18.71 | 18.99 | 18.71 | 18.71 | -0.479% | 19,132 | -17.370% |
| 2026-02-09 | 19.06 | 19.13 | 18.64 | 18.80 | -1.053% | 15,992 | -17.766% |
| 2026-02-06 | 18.88 | 19.07 | 18.84 | 19.00 | 0.000% | 10,924 | -18.632% |
| 2026-02-05 | 19.20 | 19.20 | 18.91 | 19.00 | -0.783% | 19,525 | -18.632% |
| 2026-02-04 | 19.26 | 19.26 | 19.10 | 19.15 | -0.931% | 24,246 | -19.269% |
| 2026-02-03 | 19.29 | 19.40 | 19.21 | 19.33 | -0.361% | 5,883 | -20.021% |
| 2026-02-02 | 19.29 | 19.49 | 19.19 | 19.40 | +0.570% | 12,728 | -20.309% |
| 2026-01-30 | 19.32 | 19.49 | 19.29 | 19.29 | -0.052% | 13,761 | -19.855% |
| 2026-01-29 | 19.35 | 19.41 | 19.30 | 19.30 | -0.515% | 5,340 | -19.896% |
| 2026-01-28 | 19.32 | 19.64 | 19.32 | 19.40 | +0.414% | 10,356 | -20.309% |
| 2026-01-27 | 19.59 | 19.60 | 19.13 | 19.32 | -0.155% | 11,858 | -19.979% |
| 2026-01-26 | 19.52 | 19.52 | 19.28 | 19.35 | -0.587% | 24,951 | -20.103% |
| 2026-01-23 | 19.31 | 19.70 | 19.09 | 19.46 | +0.280% | 45,339 | -20.573% |
| 2026-01-22 | 19.54 | 19.54 | 19.19 | 19.41 | -0.462% | 64,727 | -20.350% |
| 2026-01-21 | 19.40 | 19.57 | 19.32 | 19.50 | +0.827% | 10,194 | -20.718% |
| 2026-01-20 | 19.50 | 19.65 | 19.00 | 19.34 | -1.578% | 92,274 | -20.062% |
| 2026-01-16 | 19.63 | 19.68 | 19.53 | 19.65 | +0.102% | 35,859 | -21.323% |
| 2026-01-15 | 19.76 | 19.76 | 19.45 | 19.63 | +0.409% | 83,608 | -21.243% |
| 2026-01-14 | 19.86 | 19.86 | 18.71 | 19.55 | -1.511% | 193,713 | -20.921% |
| 2026-01-13 | 20.75 | 20.75 | 19.68 | 19.85 | -4.383% | 56,139 | -22.116% |
| 2026-01-12 | 20.38 | 21.50 | 20.35 | 20.76 | +1.715% | 718,922 | -25.530% |
| 2026-01-09 | 19.65 | 20.75 | 19.65 | 20.41 | +1.542% | 201,034 | -24.253% |
| 2026-01-08 | 19.70 | 20.30 | 19.66 | 20.10 | +1.721% | 348,934 | -23.085% |
| 2026-01-07 | 18.70 | 19.90 | 18.64 | 19.76 | +5.106% | 222,213 | -21.761% |
| 2026-01-06 | 19.62 | 19.63 | 18.26 | 18.80 | -4.131% | 711,347 | -17.766% |
| 2026-01-05 | 21.30 | 21.32 | 19.60 | 19.61 | -9.087% | 242,665 | -21.163% |
| 2026-01-02 | 22.20 | 22.27 | 21.34 | 21.57 | -2.794% | 303,454 | -28.326% |
| 2025-12-31 | 22.75 | 23.34 | 22.19 | 22.19 | -4.805% | 260,436 | -30.329% |
| 2025-12-30 | 23.16 | 23.60 | 23.10 | 23.31 | +1.348% | 109,412 | -33.677% |
| 2025-12-29 | 23.90 | 24.11 | 23.00 | 23.00 | +4.641% | 128,409 | -32.783% |
| 2025-12-26 | 21.94 | 22.02 | 21.75 | 21.98 | +0.137% | 9,465 | -29.663% |
| 2025-12-24 | 22.02 | 22.16 | 21.94 | 21.95 | -0.544% | 7,491 | -29.567% |
| 2025-12-23 | 22.10 | 22.10 | 21.92 | 22.07 | -1.297% | 6,853 | -29.950% |
| 2025-12-22 | 22.44 | 22.50 | 22.36 | 22.36 | +0.022% | 6,838 | -30.859% |
| 2025-12-19 | 22.52 | 22.52 | 22.08 | 22.36 | -0.689% | 4,974 | -30.843% |
| 2025-12-18 | 22.55 | 22.61 | 22.33 | 22.51 | +0.671% | 11,793 | -31.319% |
| 2025-12-17 | 22.54 | 22.68 | 22.35 | 22.36 | -0.268% | 6,123 | -30.859% |
| 2025-12-16 | 22.45 | 22.58 | 22.35 | 22.42 | -0.794% | 9,872 | -31.044% |
| 2025-12-15 | 22.68 | 22.87 | 22.35 | 22.60 | -0.618% | 9,179 | -31.591% |
| 2025-12-12 | 22.53 | 22.97 | 22.43 | 22.74 | 0.000% | 14,680 | -32.014% |
| 2025-12-11 | 22.38 | 22.75 | 22.38 | 22.74 | +0.843% | 19,121 | -32.014% |
| 2025-12-10 | 22.73 | 22.91 | 22.35 | 22.55 | -0.792% | 14,689 | -31.441% |
| 2025-12-09 | 22.39 | 22.89 | 22.39 | 22.73 | +1.022% | 25,071 | -31.984% |
| 2025-12-08 | 23.18 | 23.20 | 22.40 | 22.50 | -2.174% | 19,666 | -31.289% |
| 2025-12-05 | 21.94 | 23.45 | 21.70 | 23.00 | +5.408% | 79,085 | -32.783% |
| 2025-12-04 | 21.70 | 21.94 | 21.58 | 21.82 | +0.092% | 6,705 | -29.148% |
| 2025-12-03 | 21.29 | 21.80 | 21.24 | 21.80 | +1.869% | 22,736 | -29.083% |
| 2025-12-02 | 21.18 | 21.51 | 21.14 | 21.40 | +0.517% | 11,327 | -27.757% |
| 2025-12-01 | 21.02 | 21.37 | 21.02 | 21.29 | +1.381% | 21,980 | -27.384% |
| 2025-11-28 | 21.61 | 21.61 | 20.84 | 21.00 | -2.371% | 35,306 | -26.381% |
| 2025-11-26 | 21.36 | 21.51 | 21.25 | 21.51 | +0.802% | 4,686 | -28.126% |
| 2025-11-25 | 21.30 | 21.34 | 21.13 | 21.34 | +0.277% | 6,274 | -27.550% |
| 2025-11-24 | 21.11 | 21.30 | 21.10 | 21.28 | +0.662% | 8,708 | -27.350% |
| 2025-11-21 | 21.19 | 21.19 | 21.04 | 21.14 | +0.095% | 7,578 | -26.868% |
| 2025-11-20 | 21.26 | 21.34 | 21.11 | 21.12 | -0.769% | 10,168 | -26.799% |
| 2025-11-19 | 21.44 | 21.44 | 21.26 | 21.28 | -0.123% | 19,785 | -27.362% |
| 2025-11-18 | 21.35 | 21.46 | 21.24 | 21.31 | 0.000% | 6,439 | -27.452% |
| 2025-11-17 | 21.59 | 21.69 | 21.25 | 21.31 | -0.234% | 20,012 | -27.452% |
| 2025-11-14 | 21.41 | 21.65 | 21.28 | 21.36 | +0.047% | 4,765 | -27.622% |
| 2025-11-13 | 21.58 | 21.65 | 21.35 | 21.35 | -1.522% | 6,679 | -27.588% |
| 2025-11-12 | 21.40 | 21.73 | 21.16 | 21.68 | +1.356% | 9,208 | -28.690% |
| 2025-11-11 | 21.13 | 21.39 | 21.13 | 21.39 | +0.423% | 50,919 | -27.723% |
| 2025-11-10 | 21.25 | 21.38 | 21.22 | 21.30 | -0.421% | 6,570 | -27.418% |
| 2025-11-07 | 21.46 | 21.46 | 21.02 | 21.39 | 0.000% | 8,888 | -27.723% |
| 2025-11-06 | 21.43 | 21.45 | 21.36 | 21.39 | +0.328% | 6,391 | -27.723% |
| 2025-11-05 | 21.23 | 21.40 | 21.15 | 21.32 | +1.475% | 3,714 | -27.486% |
| 2025-11-04 | 21.09 | 21.21 | 20.98 | 21.01 | -0.615% | 11,308 | -26.416% |
| 2025-11-03 | 21.17 | 21.25 | 21.00 | 21.14 | +0.475% | 13,556 | -26.868% |
| 2025-10-31 | 21.41 | 21.76 | 20.98 | 21.04 | -1.728% | 34,219 | -26.521% |
| 2025-10-30 | 21.55 | 21.86 | 21.41 | 21.41 | -1.314% | 6,753 | -27.791% |
| 2025-10-29 | 21.63 | 21.85 | 21.63 | 21.70 | +0.005% | 4,745 | -28.739% |
| 2025-10-28 | 21.80 | 21.80 | 21.61 | 21.69 | -0.486% | 13,778 | -28.736% |
| 2025-10-27 | 21.72 | 21.92 | 21.70 | 21.80 | +0.226% | 7,676 | -29.083% |
| 2025-10-24 | 21.70 | 21.79 | 21.70 | 21.75 | -0.454% | 1,526 | -28.922% |
| 2025-10-23 | 21.94 | 21.94 | 21.77 | 21.85 | -0.365% | 9,115 | -29.245% |
| 2025-10-22 | 21.85 | 21.93 | 21.75 | 21.93 | +0.437% | 8,090 | -29.503% |
| 2025-10-21 | 21.82 | 21.93 | 21.82 | 21.83 | -0.071% | 6,517 | -29.195% |
| 2025-10-20 | 21.75 | 21.86 | 21.75 | 21.85 | +0.738% | 6,165 | -29.245% |
| 2025-10-17 | 21.93 | 21.93 | 21.56 | 21.69 | -0.596% | 14,028 | -28.723% |
| 2025-10-16 | 21.81 | 21.93 | 21.73 | 21.82 | +0.138% | 7,906 | -29.148% |
| 2025-10-15 | 21.75 | 21.94 | 21.70 | 21.79 | +0.322% | 15,944 | -29.050% |
| 2025-10-14 | 21.77 | 21.88 | 21.72 | 21.72 | -0.252% | 14,146 | -28.822% |
| 2025-10-13 | 21.90 | 21.90 | 21.75 | 21.77 | +0.115% | 10,528 | -29.001% |
| 2025-10-10 | 21.90 | 21.90 | 21.75 | 21.75 | -2.247% | 20,328 | -28.920% |
| 2025-10-09 | 22.26 | 22.32 | 22.24 | 22.25 | -0.224% | 23,666 | -30.517% |
| 2025-10-08 | 22.23 | 22.31 | 22.15 | 22.30 | +0.586% | 10,704 | -30.673% |
| 2025-10-07 | 22.30 | 22.47 | 22.17 | 22.17 | -0.135% | 17,745 | -30.266% |
| 2025-10-06 | 22.25 | 22.42 | 22.19 | 22.20 | -0.270% | 17,258 | -30.360% |
| 2025-10-03 | 22.29 | 22.47 | 22.21 | 22.26 | -0.135% | 19,944 | -30.548% |
| 2025-10-02 | 22.15 | 22.29 | 22.14 | 22.29 | +0.632% | 11,614 | -30.642% |
| 2025-10-01 | 22.02 | 22.25 | 21.85 | 22.15 | +0.590% | 16,649 | -30.203% |
| 2025-09-30 | 22.00 | 22.20 | 21.89 | 22.02 | -0.091% | 25,859 | -29.791% |
| 2025-09-29 | 22.22 | 22.25 | 22.02 | 22.04 | -0.497% | 18,671 | -29.855% |
| 2025-09-26 | 22.15 | 22.15 | 22.10 | 22.15 | +0.009% | 2,337 | -30.203% |
| 2025-09-25 | 22.11 | 22.16 | 22.00 | 22.15 | -0.144% | 3,148 | -30.197% |
| 2025-09-24 | 22.12 | 22.25 | 22.12 | 22.18 | +0.045% | 10,188 | -30.298% |
| 2025-09-23 | 22.18 | 22.20 | 22.11 | 22.17 | +0.045% | 11,919 | -30.266% |
| 2025-09-22 | 22.25 | 22.25 | 22.14 | 22.16 | -0.180% | 4,267 | -30.235% |
| 2025-09-19 | 22.19 | 22.30 | 22.09 | 22.20 | 0.000% | 11,211 | -30.360% |
| 2025-09-18 | 22.26 | 22.35 | 22.11 | 22.20 | +0.562% | 12,008 | -30.360% |
| 2025-09-17 | 22.33 | 22.44 | 22.08 | 22.08 | -0.559% | 12,658 | -29.969% |
| 2025-09-16 | 22.29 | 22.33 | 22.00 | 22.20 | 0.000% | 42,556 | -30.360% |
| 2025-09-15 | 22.25 | 22.32 | 21.97 | 22.20 | +0.863% | 17,916 | -30.360% |
| 2025-09-12 | 21.62 | 22.09 | 21.62 | 22.01 | +1.382% | 6,970 | -29.759% |
| 2025-09-11 | 22.15 | 22.24 | 20.49 | 21.71 | -2.207% | 60,048 | -28.789% |
| 2025-09-10 | 22.06 | 22.20 | 22.06 | 22.20 | +0.316% | 17,315 | -30.360% |
| 2025-09-09 | 22.16 | 22.27 | 21.98 | 22.13 | -0.090% | 13,290 | -30.140% |
| 2025-09-08 | 22.31 | 22.35 | 22.15 | 22.15 | -0.180% | 10,128 | -30.203% |
| 2025-09-05 | 22.05 | 22.20 | 22.00 | 22.19 | +1.001% | 12,117 | -30.329% |
| 2025-09-04 | 21.76 | 21.97 | 21.74 | 21.97 | +1.058% | 14,650 | -29.631% |
| 2025-09-03 | 21.25 | 21.75 | 21.25 | 21.74 | +1.022% | 18,311 | -28.887% |
| 2025-09-02 | 21.54 | 21.82 | 21.29 | 21.52 | -0.278% | 17,911 | -28.160% |
| 2025-08-29 | 22.16 | 22.16 | 21.45 | 21.58 | -2.573% | 50,032 | -28.360% |
| 2025-08-28 | 22.05 | 22.20 | 22.00 | 22.15 | +0.181% | 2,352 | -30.203% |
| 2025-08-27 | 22.17 | 22.25 | 22.02 | 22.11 | +0.500% | 9,214 | -30.077% |
| 2025-08-26 | 22.01 | 22.20 | 21.74 | 22.00 | -0.452% | 7,897 | -29.728% |
| 2025-08-25 | 22.25 | 22.30 | 21.86 | 22.10 | -0.674% | 6,918 | -30.045% |
| 2025-08-22 | 22.11 | 22.43 | 22.00 | 22.25 | +1.321% | 9,953 | -30.517% |
| 2025-08-21 | 21.82 | 22.01 | 21.82 | 21.96 | -0.136% | 3,059 | -29.599% |
| 2025-08-20 | 21.70 | 22.21 | 21.70 | 21.99 | +0.687% | 10,309 | -29.695% |
| 2025-08-19 | 21.76 | 22.04 | 21.74 | 21.84 | +0.645% | 5,411 | -29.212% |
| 2025-08-18 | 21.77 | 21.94 | 21.66 | 21.70 | -0.184% | 10,965 | -28.756% |
| 2025-08-15 | 22.12 | 22.12 | 21.73 | 21.74 | -1.406% | 7,143 | -28.887% |
| 2025-08-14 | 22.20 | 22.41 | 22.01 | 22.05 | -0.586% | 7,882 | -29.887% |
| 2025-08-13 | 22.43 | 22.43 | 22.15 | 22.18 | -0.090% | 11,228 | -30.298% |
| 2025-08-12 | 22.50 | 22.50 | 22.09 | 22.20 | -0.180% | 9,559 | -30.360% |
| 2025-08-11 | 22.24 | 22.48 | 22.17 | 22.24 | +0.003% | 17,644 | -30.486% |
| 2025-08-08 | 22.93 | 22.93 | 22.17 | 22.24 | -0.762% | 11,798 | -30.483% |
| 2025-08-07 | 22.38 | 22.41 | 22.22 | 22.41 | +0.130% | 7,916 | -31.013% |
| 2025-08-06 | 22.34 | 22.63 | 22.32 | 22.38 | -0.085% | 10,172 | -30.924% |
| 2025-08-05 | 22.39 | 22.58 | 22.01 | 22.40 | +0.269% | 8,805 | -30.982% |
| 2025-08-04 | 22.11 | 22.34 | 22.00 | 22.34 | +0.903% | 6,731 | -30.797% |
| 2025-08-01 | 22.02 | 22.29 | 22.02 | 22.14 | -0.180% | 7,043 | -30.172% |
| 2025-07-31 | 22.13 | 22.50 | 21.98 | 22.18 | -0.449% | 76,126 | -30.298% |
| 2025-07-30 | 22.24 | 22.42 | 22.22 | 22.28 | +0.224% | 6,749 | -30.610% |
| 2025-07-29 | 22.17 | 22.45 | 22.11 | 22.23 | +0.316% | 15,088 | -30.455% |
| 2025-07-28 | 22.13 | 22.42 | 22.05 | 22.16 | -0.315% | 10,324 | -30.235% |
| 2025-07-25 | 22.34 | 22.34 | 22.01 | 22.23 | -0.492% | 7,397 | -30.454% |
| 2025-07-24 | 21.71 | 22.40 | 21.61 | 22.34 | +3.004% | 14,167 | -30.797% |
| 2025-07-23 | 21.65 | 21.84 | 21.48 | 21.69 | +0.688% | 9,894 | -28.718% |
| 2025-07-22 | 21.59 | 21.77 | 21.48 | 21.54 | -0.138% | 3,898 | -28.228% |
| 2025-07-21 | 21.52 | 21.66 | 21.40 | 21.57 | +0.936% | 13,672 | -28.326% |
| 2025-07-18 | 21.26 | 21.41 | 21.25 | 21.37 | +0.329% | 6,489 | -27.656% |
| 2025-07-17 | 21.36 | 21.36 | 21.06 | 21.30 | +0.141% | 9,099 | -27.418% |
| 2025-07-16 | 21.30 | 21.36 | 21.18 | 21.27 | +0.047% | 6,747 | -27.315% |
| 2025-07-15 | 21.31 | 21.37 | 21.20 | 21.26 | +0.076% | 7,312 | -27.281% |
| 2025-07-14 | 21.19 | 21.32 | 21.00 | 21.24 | -0.076% | 10,405 | -27.226% |
| 2025-07-11 | 21.15 | 21.37 | 21.01 | 21.26 | +0.425% | 18,308 | -27.281% |
| 2025-07-10 | 20.77 | 21.19 | 20.51 | 21.17 | -0.470% | 24,912 | -26.972% |
| 2025-07-09 | 21.10 | 21.35 | 21.05 | 21.27 | +0.901% | 14,960 | -27.315% |
| 2025-07-08 | 21.02 | 21.30 | 20.95 | 21.08 | +0.621% | 23,998 | -26.660% |
| 2025-07-07 | 21.05 | 21.10 | 20.80 | 20.95 | +0.321% | 32,923 | -26.205% |
| 2025-07-03 | 20.82 | 20.90 | 20.76 | 20.88 | +0.351% | 13,240 | -25.968% |
| 2025-07-02 | 20.85 | 21.08 | 20.80 | 20.81 | -0.192% | 35,806 | -25.709% |
| 2025-07-01 | 21.11 | 21.11 | 20.65 | 20.85 | +1.361% | 45,975 | -25.851% |
| 2025-06-30 | 20.97 | 20.97 | 20.31 | 20.57 | -1.106% | 80,935 | -24.842% |
| 2025-06-27 | 20.80 | 20.88 | 20.77 | 20.80 | +0.048% | 11,899 | -25.673% |
| 2025-06-26 | 20.89 | 20.89 | 20.75 | 20.79 | +0.311% | 10,855 | -25.637% |
| 2025-06-25 | 20.63 | 20.85 | 20.63 | 20.73 | +0.245% | 5,378 | -25.406% |
| 2025-06-24 | 20.78 | 20.88 | 20.58 | 20.68 | +0.024% | 18,808 | -25.224% |
| 2025-06-23 | 20.84 | 20.84 | 20.60 | 20.67 | -0.720% | 32,532 | -25.206% |
| 2025-06-20 | 20.65 | 20.87 | 20.65 | 20.82 | +0.386% | 10,084 | -25.744% |
| 2025-06-18 | 20.69 | 20.81 | 20.67 | 20.74 | +0.242% | 24,355 | -25.458% |
| 2025-06-17 | 20.75 | 20.82 | 20.53 | 20.69 | +0.048% | 6,655 | -25.278% |
| 2025-06-16 | 20.65 | 20.82 | 20.65 | 20.68 | -0.193% | 8,034 | -25.242% |
| 2025-06-13 | 20.78 | 20.78 | 20.57 | 20.72 | +0.339% | 17,932 | -25.386% |
| 2025-06-12 | 20.60 | 20.79 | 20.57 | 20.65 | +0.243% | 19,949 | -25.133% |
| 2025-06-11 | 20.82 | 20.82 | 20.51 | 20.60 | +0.684% | 7,678 | -24.951% |
| 2025-06-10 | 20.60 | 20.63 | 20.43 | 20.46 | -0.292% | 23,295 | -24.438% |
| 2025-06-09 | 20.50 | 20.64 | 20.37 | 20.52 | 0.000% | 30,249 | -24.659% |
| 2025-06-06 | 20.57 | 20.77 | 20.35 | 20.52 | -0.219% | 16,857 | -24.659% |
| 2025-06-05 | 20.40 | 20.75 | 20.34 | 20.57 | +1.057% | 97,088 | -24.824% |
| 2025-06-04 | 20.59 | 20.73 | 20.33 | 20.35 | -0.343% | 11,256 | -24.029% |
| 2025-06-03 | 20.47 | 20.60 | 20.35 | 20.42 | +0.295% | 56,461 | -24.290% |
| 2025-06-02 | 20.93 | 21.36 | 20.30 | 20.36 | -2.209% | 34,183 | -24.067% |
| 2025-05-30 | 21.25 | 21.76 | 20.75 | 20.82 | -1.746% | 107,328 | -25.744% |
| 2025-05-29 | 21.49 | 21.59 | 21.05 | 21.19 | -0.981% | 20,300 | -27.041% |
| 2025-05-28 | 21.75 | 21.91 | 21.25 | 21.40 | +0.140% | 87,859 | -27.757% |
| 2025-05-27 | 21.57 | 21.88 | 21.32 | 21.37 | -0.558% | 34,347 | -27.656% |
| 2025-05-23 | 21.93 | 22.16 | 21.40 | 21.49 | -0.232% | 458,592 | -28.060% |
| 2025-05-22 | 21.68 | 21.90 | 21.41 | 21.54 | -0.324% | 224,064 | -28.227% |
| 2025-05-21 | 21.95 | 21.95 | 21.16 | 21.61 | -2.441% | 64,347 | -28.459% |
| 2025-05-20 | 22.20 | 22.30 | 21.91 | 22.15 | -0.892% | 35,826 | -30.205% |
| 2025-05-19 | 22.80 | 22.93 | 22.23 | 22.35 | -2.188% | 176,070 | -30.828% |
| 2025-05-16 | 21.55 | 23.00 | 21.55 | 22.85 | +6.776% | 382,313 | -32.341% |
| 2025-05-15 | 22.35 | 23.10 | 20.71 | 21.40 | -4.550% | 124,114 | -27.757% |
| 2025-05-14 | 21.93 | 22.56 | 21.93 | 22.42 | +0.601% | 6,608 | -31.044% |
| 2025-05-13 | 22.34 | 22.56 | 22.11 | 22.29 | -0.286% | 10,099 | -30.629% |
| 2025-05-12 | 22.13 | 22.44 | 22.02 | 22.35 | +1.357% | 9,805 | -30.828% |
| 2025-05-09 | 22.19 | 22.24 | 21.77 | 22.05 | -0.627% | 39,648 | -29.889% |
| 2025-05-08 | 22.45 | 22.45 | 22.00 | 22.19 | -0.760% | 7,709 | -30.329% |
| 2025-05-07 | 22.24 | 22.36 | 22.00 | 22.36 | +1.268% | 7,143 | -30.859% |
| 2025-05-06 | 21.92 | 22.23 | 21.68 | 22.08 | +0.045% | 7,437 | -29.982% |
| 2025-05-05 | 21.95 | 22.16 | 21.77 | 22.07 | -0.854% | 11,629 | -29.950% |
| 2025-05-02 | 21.51 | 22.28 | 21.51 | 22.26 | +5.149% | 31,603 | -30.548% |
| 2025-05-01 | 21.42 | 21.96 | 21.17 | 21.17 | -0.330% | 121,108 | -26.972% |
| 2025-04-30 | 21.83 | 21.95 | 21.04 | 21.24 | -3.367% | 220,063 | -27.213% |
| 2025-04-29 | 22.13 | 22.16 | 21.90 | 21.98 | -0.656% | 22,996 | -29.663% |
| 2025-04-28 | 22.14 | 22.26 | 21.95 | 22.13 | -0.382% | 38,341 | -30.125% |
| 2025-04-25 | 22.37 | 22.37 | 21.80 | 22.21 | +0.955% | 22,975 | -30.392% |
| 2025-04-24 | 21.40 | 22.19 | 21.15 | 22.00 | +3.578% | 92,891 | -29.727% |
| 2025-04-23 | 21.40 | 21.60 | 21.03 | 21.24 | +0.236% | 22,764 | -27.213% |
| 2025-04-22 | 21.59 | 21.86 | 20.81 | 21.19 | -1.579% | 83,632 | -27.041% |
| 2025-04-21 | 21.98 | 21.98 | 21.53 | 21.53 | -1.329% | 3,210 | -28.193% |
| 2025-04-17 | 21.82 | 21.86 | 21.68 | 21.82 | -0.137% | 4,913 | -29.148% |
| 2025-04-16 | 21.40 | 22.10 | 21.35 | 21.85 | +1.581% | 6,072 | -29.245% |
| 2025-04-15 | 21.75 | 22.16 | 21.01 | 21.51 | -1.149% | 10,848 | -28.126% |
| 2025-04-14 | 21.94 | 21.95 | 21.48 | 21.76 | 0.000% | 10,526 | -28.952% |