Dark

DLNG/PA
Dynagas LNG Partners LP 9.00% Series A Cumulative Redeemable Preferred Units, liquidation preference $25.00 per Unit
stock NYSE Preferred Stock

At Close

Aug 5, 2026

0.00USD-100.000%(-26.26)2,399

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:01:30 AM EDT

26.65USD0.000%(+26.65)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

26.35USD0.000%(+26.35)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	26.1800	26.4700	26.1800	26.3505	+0.345%	2,399	0.000%
2026-08-05	26.3900	26.3900	26.2600	26.2600	-1.832%	556	+0.345%
2026-08-04	26.6200	26.7500	26.6200	26.7500	+0.564%	4,761	-1.493%
2026-08-03	26.5600	26.6400	26.5000	26.6000	-0.188%	5,144	-0.938%
2026-07-31	26.3900	26.6500	26.3500	26.6500	+0.947%	1,089	-1.124%
2026-07-30	26.2000	26.4500	26.2000	26.4000	+0.533%	1,635	-0.187%
2026-07-29	26.2900	26.4500	26.1500	26.2600	-0.455%	7,225	+0.345%
2026-07-28	26.1900	26.3946	26.1000	26.3800	+0.304%	3,127	-0.112%
2026-07-27	26.4500	26.4500	26.0500	26.3000	-0.530%	9,045	+0.192%
2026-07-24	26.3500	26.6500	26.3500	26.4400	+0.437%	1,588	-0.339%
2026-07-23	26.6500	26.6500	26.1400	26.3250	-0.941%	13,481	+0.097%
2026-07-22	26.5500	26.5750	26.5000	26.5750	-0.281%	5,473	-0.845%
2026-07-21	26.5500	26.6500	26.4000	26.6500	+0.377%	8,342	-1.124%
2026-07-20	26.6500	26.7500	26.5000	26.5500	+0.189%	12,608	-0.751%
2026-07-17	26.7200	26.7200	26.5000	26.5000	-0.320%	2,433	-0.564%
2026-07-16	26.6600	26.7500	26.4392	26.5850	+0.397%	2,759	-0.882%
2026-07-15	26.7300	26.7399	26.4800	26.4800	-0.731%	6,025	-0.489%
2026-07-14	26.6750	26.6750	26.6750	26.6750	+0.207%	692	-1.216%
2026-07-13	26.6200	26.6300	26.6200	26.6200	-0.486%	1,017	-1.012%
2026-07-10	26.7500	26.7700	26.5187	26.7500	+0.526%	6,124	-1.493%
2026-07-09	26.6500	26.6500	26.5300	26.6100	-0.561%	3,447	-0.975%
2026-07-08	26.6400	26.7600	26.6400	26.7600	+0.187%	1,060	-1.530%
2026-07-07	26.7000	26.8085	26.7000	26.7100	-0.112%	4,186	-1.346%
2026-07-06	26.9000	26.9000	26.5100	26.7400	-0.317%	3,591	-1.457%
2026-07-02	26.5900	27.0000	26.5900	26.8250	+0.941%	9,446	-1.769%
2026-07-01	26.6300	26.6500	26.5000	26.5750	-0.169%	4,114	-0.845%
2026-06-30	26.7000	26.7390	26.6200	26.6200	-0.277%	7,424	-1.012%
2026-06-29	26.6700	26.6940	26.6500	26.6940	+0.165%	2,689	-1.287%
2026-06-26	26.5600	26.6500	26.5600	26.6500	-0.038%	1,102	-1.124%
2026-06-25	26.7000	26.7400	26.6100	26.6600	-0.318%	1,950	-1.161%
2026-06-24	26.4750	26.9400	26.4750	26.7450	+0.925%	15,317	-1.475%
2026-06-23	26.3100	26.5000	26.1700	26.5000	+0.760%	6,713	-0.564%
2026-06-22	26.1500	26.3100	26.1400	26.3000	+0.382%	3,403	+0.192%
2026-06-18	26.2000	26.2000	26.0500	26.2000	+0.191%	6,839	+0.574%
2026-06-17	26.0000	26.1500	25.9300	26.1500	+0.384%	6,102	+0.767%
2026-06-16	26.0200	26.1500	26.0200	26.0500	-0.401%	1,910	+1.154%
2026-06-15	26.0600	26.3000	25.9967	26.1550	+0.019%	13,757	+0.747%
2026-06-12	26.0100	26.1500	26.0000	26.1500	-0.191%	5,376	+0.767%
2026-06-11	26.3000	26.3000	26.1000	26.2000	-0.380%	5,058	+0.574%
2026-06-10	26.2600	26.3778	26.2600	26.3000	+0.057%	2,328	+0.192%
2026-06-09	26.4500	26.4800	26.2850	26.2850	-0.057%	997	+0.249%
2026-06-08	26.4700	26.4700	26.2550	26.3000	+0.095%	5,267	+0.192%
2026-06-05	26.2600	26.2750	26.2500	26.2750	-0.517%	2,704	+0.287%
2026-06-04	26.4200	26.5000	26.3501	26.4115	+0.195%	5,092	-0.231%
2026-06-03	26.4400	26.4500	26.0241	26.3600	+0.228%	4,532	-0.036%
2026-06-02	26.0000	26.3000	26.0000	26.3000	-0.379%	1,382	+0.192%
2026-06-01	26.4400	26.4800	26.2000	26.4000	+0.552%	3,533	-0.187%
2026-05-29	26.3000	26.3000	26.2550	26.2550	-0.850%	410	+0.364%
2026-05-28	26.3300	26.4800	26.3300	26.4800	+0.608%	1,671	-0.489%
2026-05-27	26.3200	26.3200	26.3200	26.3200	-0.303%	582	+0.116%
2026-05-26	26.5000	26.5000	26.4000	26.4000	-0.377%	3,106	-0.187%
2026-05-22	26.4000	26.5000	26.2500	26.5000	+0.417%	13,443	-0.564%
2026-05-21	26.4000	26.4000	26.3288	26.3900	+0.744%	1,386	-0.150%
2026-05-20	26.3500	26.3500	26.0000	26.1950	-0.588%	1,537	+0.594%
2026-05-19	26.2000	26.3500	26.0500	26.3500	+0.748%	9,510	+0.002%
2026-05-18	26.3200	26.3200	26.1544	26.1544	-0.516%	657	+0.750%
2026-05-15	26.3400	26.3400	26.1000	26.2900	+0.420%	3,214	+0.230%
2026-05-14	26.3100	26.3100	26.1800	26.1800	+0.038%	2,575	+0.651%
2026-05-13	26.2900	26.2900	25.9592	26.1700	-0.191%	4,507	+0.690%
2026-05-12	26.1000	26.2999	26.0950	26.2200	+1.002%	4,496	+0.498%
2026-05-11	26.3000	26.3000	25.5000	25.9600	-1.293%	10,557	+1.504%
2026-05-08	26.0903	26.3300	26.0000	26.3000	+0.210%	5,414	+0.192%
2026-05-07	26.1200	26.2600	26.1100	26.2450	+0.594%	4,325	+0.402%
2026-05-06	26.0700	26.1500	26.0000	26.0900	-0.798%	3,426	+0.998%
2026-05-05	26.4300	26.4300	26.1400	26.3000	-1.609%	1,376	+0.192%
2026-05-04	26.4800	26.7400	26.4800	26.7300	+0.944%	9,499	-1.420%
2026-05-01	26.3700	26.4800	26.3700	26.4800	+0.227%	440	-0.489%
2026-04-30	26.4500	26.5500	26.2000	26.4200	-0.312%	3,129	-0.263%
2026-04-29	26.3300	26.5027	26.3300	26.5027	+1.349%	374	-0.574%
2026-04-28	26.2500	26.2500	26.0700	26.1500	-0.532%	6,480	+0.767%
2026-04-27	26.2899	26.2899	26.2899	26.2899	+0.921%	413	+0.231%
2026-04-24	26.0501	26.0501	26.0501	26.0501	-0.950%	808	+1.153%
2026-04-23	25.9900	26.4450	25.9900	26.3000	+0.420%	1,317	+0.192%
2026-04-22	25.9900	26.2300	25.9900	26.1900	+0.249%	3,321	+0.613%
2026-04-21	26.0000	26.1250	25.9900	26.1250	+0.519%	2,444	+0.863%
2026-04-20	26.0550	26.1600	25.9900	25.9900	-0.421%	5,146	+1.387%
2026-04-17	26.1600	26.1900	26.1000	26.1000	-0.760%	6,896	+0.960%
2026-04-16	26.2500	26.3700	26.2000	26.3000	+0.190%	5,203	+0.192%
2026-04-15	26.4900	26.4900	26.2501	26.2501	-0.943%	830	+0.382%
2026-04-14	26.4900	26.5000	26.4900	26.5000	0.000%	1,045	-0.564%
2026-04-13	26.5100	26.5100	26.4300	26.5000	+0.255%	2,093	-0.564%
2026-04-10	26.4325	26.4325	26.4325	26.4325	-0.255%	160	-0.310%
2026-04-09	26.5000	26.5600	26.4000	26.5000	+0.379%	2,884	-0.564%
2026-04-08	26.3000	26.4000	26.3000	26.4000	+0.763%	2,534	-0.187%
2026-04-07	26.2000	26.2000	26.2000	26.2000	+0.383%	673	+0.574%
2026-04-06	26.5900	26.5900	26.0000	26.1000	-1.174%	15,319	+0.960%
2026-04-02	26.4000	26.4100	26.4000	26.4100	+0.228%	436	-0.225%
2026-04-01	26.6919	26.6919	26.1600	26.3500	+0.316%	2,256	+0.002%
2026-03-31	26.2400	26.6999	26.1200	26.2671	+0.314%	2,077	+0.318%
2026-03-30	26.3900	26.3900	26.1200	26.1850	-0.399%	2,624	+0.632%
2026-03-27	26.2000	26.4255	26.1627	26.2900	-0.792%	4,287	+0.230%
2026-03-26	26.7900	26.7900	26.4050	26.5000	+0.379%	1,704	-0.564%
2026-03-25	26.5000	26.5350	26.4000	26.4000	-0.377%	1,944	-0.187%
2026-03-24	26.7275	26.9750	26.3600	26.5000	-0.860%	11,205	-0.564%
2026-03-23	26.9700	26.9700	26.7001	26.7300	-0.743%	5,133	-1.420%
2026-03-20	26.9500	26.9500	26.8700	26.9300	+0.298%	2,607	-2.152%
2026-03-19	26.7800	26.9000	26.5000	26.8500	+0.505%	7,133	-1.860%
2026-03-18	26.5500	26.8300	26.5400	26.7150	+0.338%	2,356	-1.364%
2026-03-17	26.6900	26.8900	26.3200	26.6250	-0.094%	12,023	-1.031%
2026-03-16	26.3500	27.2500	26.3001	26.6500	+0.756%	4,065	-1.124%
2026-03-13	26.3100	26.4500	26.3100	26.4500	-1.085%	1,228	-0.376%
2026-03-12	26.9700	26.9700	26.7000	26.7400	-0.298%	1,336	-1.457%
2026-03-11	26.6600	26.8200	26.6100	26.8200	+1.112%	1,935	-1.751%
2026-03-10	26.6900	26.7100	26.5250	26.5250	-0.488%	1,435	-0.658%
2026-03-09	26.7500	27.0000	26.5000	26.6550	+0.433%	3,085	-1.142%
2026-03-06	26.6800	26.7000	26.5050	26.5400	-0.525%	1,275	-0.714%
2026-03-05	26.3300	26.6800	26.3300	26.6800	+0.870%	2,495	-1.235%
2026-03-04	26.4200	26.4600	26.3000	26.4500	-0.750%	1,090	-0.376%
2026-03-03	26.3500	27.0400	26.3000	26.6500	+1.024%	10,854	-1.124%
2026-03-02	26.3200	26.4950	26.3200	26.3799	-0.038%	583	-0.111%
2026-02-27	26.7209	26.7209	26.3900	26.3900	-0.677%	914	-0.150%
2026-02-26	26.3800	27.1500	26.2700	26.5700	+0.723%	2,467	-0.826%
2026-02-25	26.2700	26.3904	26.2700	26.3793	-0.003%	872	-0.109%
2026-02-24	26.3500	26.3800	26.3000	26.3800	-0.170%	918	-0.112%
2026-02-23	26.5900	26.5900	26.4200	26.4250	+0.285%	1,276	-0.282%
2026-02-20	26.1000	26.3735	26.1000	26.3500	-0.095%	953	+0.002%
2026-02-19	26.3750	26.3750	26.3750	26.3750	-0.019%	105	-0.093%
2026-02-18	26.3800	26.3800	26.3800	26.3800	+0.610%	813	-0.112%
2026-02-17	26.2900	26.3300	26.2200	26.2200	-0.293%	4,276	+0.498%
2026-02-13	26.5800	26.5800	26.2970	26.2970	+0.294%	4,248	+0.203%
2026-02-12	26.3500	26.3500	26.2200	26.2200	-0.130%	1,938	+0.498%
2026-02-10	26.0100	26.2700	26.0100	26.2540	+0.785%	2,736	+0.368%
2026-02-09	26.0000	26.0800	26.0000	26.0494	-0.156%	5,862	+1.156%
2026-02-06	26.1100	26.3036	26.0900	26.0900	-0.038%	2,589	+0.998%
2026-02-05	26.5500	26.5500	26.0900	26.1000	-2.503%	10,562	+0.960%
2026-02-04	26.9800	26.9800	26.7255	26.7700	-0.261%	4,878	-1.567%
2026-02-03	26.5600	26.9000	26.5600	26.8400	-0.034%	4,408	-1.824%
2026-02-02	27.0300	27.0300	26.7900	26.8490	-0.160%	3,978	-1.857%
2026-01-30	26.9800	26.9800	26.7500	26.8921	+0.494%	6,072	-2.014%
2026-01-29	26.7511	26.9500	26.5000	26.7600	-0.631%	5,026	-1.530%
2026-01-28	26.5583	26.9300	26.5583	26.9300	+0.786%	2,693	-2.152%
2026-01-27	26.5400	26.7400	26.5100	26.7200	+0.037%	1,490	-1.383%
2026-01-26	26.6800	26.7100	26.5000	26.7100	-0.351%	1,548	-1.346%
2026-01-23	26.8000	26.9400	26.8000	26.8040	-0.505%	4,149	-1.692%
2026-01-22	27.1800	27.1800	26.5908	26.9400	-1.319%	2,608	-2.188%
2026-01-21	26.8000	27.3000	26.7100	27.3000	+2.056%	4,315	-3.478%
2026-01-20	26.5500	27.0000	26.5300	26.7500	+0.791%	2,371	-1.493%
2026-01-16	26.6000	26.8000	26.5100	26.5400	-0.413%	4,754	-0.714%
2026-01-15	26.9900	26.9900	26.5750	26.6500	+0.202%	7,110	-1.124%
2026-01-14	26.6300	26.6300	26.5001	26.5963	+0.363%	1,357	-0.924%
2026-01-13	26.4700	26.5561	26.3200	26.5000	+0.707%	3,748	-0.564%
2026-01-12	26.4600	26.4600	26.2932	26.3139	-0.065%	1,020	+0.139%
2026-01-09	26.3311	26.3311	26.3311	26.3311	-0.185%	489	+0.074%
2026-01-08	26.2600	26.3800	26.2500	26.3800	+0.440%	2,938	-0.112%
2026-01-07	26.1200	26.2645	26.1200	26.2645	+0.591%	6,490	+0.327%
2026-01-06	26.2500	26.3500	26.0800	26.1101	-0.533%	9,094	+0.921%
2026-01-05	26.4900	26.4900	26.2500	26.2500	-0.190%	5,835	+0.383%
2026-01-02	26.2500	26.3000	26.2499	26.3000	+0.187%	1,841	+0.192%
2025-12-31	26.2000	26.3000	26.2000	26.2510	+0.061%	1,594	+0.379%
2025-12-30	26.2500	26.2500	26.2350	26.2350	-0.057%	1,238	+0.440%
2025-12-29	26.0200	26.2500	26.0200	26.2500	0.000%	4,716	+0.383%
2025-12-26	26.2700	26.2700	26.1900	26.2500	+0.962%	1,299	+0.383%
2025-12-24	26.2800	26.2800	26.0000	26.0000	-0.624%	3,091	+1.348%
2025-12-23	26.2500	26.2500	26.1100	26.1633	+0.396%	999	+0.716%
2025-12-22	26.2500	26.3000	26.0601	26.0601	-0.912%	3,199	+1.114%
2025-12-19	26.3000	26.3000	26.3000	26.3000	+0.190%	183	+0.192%
2025-12-18	26.3400	26.3400	26.2500	26.2500	-0.064%	2,883	+0.383%
2025-12-17	26.3000	26.3000	26.2500	26.2668	-0.126%	1,977	+0.319%
2025-12-16	26.1300	26.3500	26.1300	26.3000	+0.152%	1,534	+0.192%
2025-12-15	26.3500	26.3500	26.1197	26.2600	+0.883%	3,589	+0.345%
2025-12-12	26.1800	26.4961	26.0301	26.0301	-0.661%	889	+1.231%
2025-12-11	26.3600	26.4000	26.0301	26.2033	-1.443%	1,156	+0.562%
2025-12-10	26.5870	26.5870	26.5870	26.5870	+0.480%	162	-0.890%
2025-12-09	26.4800	26.4800	26.2260	26.4600	+0.038%	982	-0.414%
2025-12-08	26.4100	26.4500	26.2284	26.4500	+0.570%	2,449	-0.376%
2025-12-05	26.4500	26.4500	26.1100	26.3000	-0.685%	826	+0.192%
2025-12-04	26.5000	26.5300	26.4545	26.4813	+0.308%	2,048	-0.494%
2025-12-03	26.3000	26.4000	26.2000	26.4000	+0.380%	3,124	-0.187%
2025-12-02	26.2717	26.5000	26.2000	26.3000	-0.379%	3,429	+0.192%
2025-12-01	26.3927	26.4000	26.3900	26.4000	+0.266%	3,472	-0.187%
2025-11-28	26.3282	26.3300	26.3282	26.3300	+1.230%	566	+0.078%
2025-11-26	26.3900	26.3900	26.0101	26.0101	-1.140%	1,092	+1.309%
2025-11-25	26.2200	26.3513	26.2200	26.3100	+0.267%	2,605	+0.154%
2025-11-24	26.0300	26.3700	26.0300	26.2400	+0.526%	4,399	+0.421%
2025-11-21	26.2500	26.2500	26.1027	26.1027	-0.599%	382	+0.949%
2025-11-20	26.2600	26.2600	26.2599	26.2599	+0.038%	4,343	+0.345%
2025-11-19	26.2400	26.2600	26.2323	26.2500	+0.191%	1,092	+0.383%
2025-11-18	26.2000	26.2000	26.1750	26.2000	-0.206%	1,201	+0.574%
2025-11-17	26.2570	26.2600	26.2542	26.2542	-0.098%	685	+0.367%
2025-11-14	26.2300	26.2799	26.2300	26.2799	-0.131%	292	+0.269%
2025-11-13	26.2500	26.4783	26.0300	26.3144	+0.667%	2,175	+0.137%
2025-11-12	26.0900	26.1999	26.0900	26.1400	-0.028%	3,547	+0.805%
2025-11-11	26.0500	26.2700	26.0000	26.1472	+0.020%	3,008	+0.778%
2025-11-10	26.1420	26.1420	26.1420	26.1420	-0.221%	465	+0.798%
2025-11-07	26.2800	26.2800	26.0800	26.2000	+0.191%	1,349	+0.574%
2025-11-06	26.3000	26.3000	26.1100	26.1500	+0.192%	956	+0.767%
2025-11-05	26.0600	26.1250	26.0600	26.1000	-0.081%	926	+0.960%
2025-11-04	26.2000	26.2000	26.0000	26.1212	-1.094%	2,745	+0.878%
2025-11-03	26.6800	26.8800	26.3100	26.4100	-0.300%	29,400	-0.225%
2025-10-31	26.5900	26.5900	26.4001	26.4895	-0.378%	1,642	-0.525%
2025-10-30	26.4000	26.5900	26.2600	26.5900	+1.150%	4,300	-0.901%
2025-10-29	26.2108	26.2981	25.9900	26.2878	+0.354%	4,622	+0.239%
2025-10-28	26.1500	26.2500	26.1500	26.1950	+0.172%	2,006	+0.594%
2025-10-27	26.2600	26.2600	26.1500	26.1500	-0.495%	1,009	+0.767%
2025-10-24	26.4000	26.4000	26.2000	26.2800	+0.191%	4,254	+0.268%
2025-10-23	26.5400	26.6000	26.1191	26.2300	-0.005%	6,260	+0.459%
2025-10-22	26.3900	26.3900	26.2312	26.2312	-0.986%	580	+0.455%
2025-10-21	26.2300	26.5200	26.2300	26.4924	+1.402%	3,591	-0.536%
2025-10-20	26.1260	26.1260	26.1260	26.1260	-0.092%	403	+0.859%
2025-10-16	26.1500	26.2000	26.1500	26.1500	+0.192%	2,724	+0.767%
2025-10-15	26.1500	26.2200	26.1000	26.1000	-0.077%	2,788	+0.960%
2025-10-14	26.4000	26.4100	26.1200	26.1200	-1.061%	10,126	+0.882%
2025-10-13	26.5600	26.7000	26.4000	26.4000	-0.490%	7,139	-0.187%
2025-10-10	26.3001	26.5300	26.3001	26.5300	+0.492%	4,332	-0.677%
2025-10-09	26.5500	26.7000	26.4000	26.4000	-0.565%	1,167	-0.187%
2025-10-08	26.3000	26.5500	26.3000	26.5500	-0.300%	488	-0.751%
2025-10-07	26.4500	26.6300	26.3101	26.6300	-0.113%	3,364	-1.050%
2025-10-06	26.7400	26.7400	26.3100	26.6600	+0.604%	1,874	-1.161%
2025-10-02	26.4200	26.5000	26.4200	26.5000	-1.119%	609	-0.564%
2025-10-01	26.8000	26.8000	26.8000	26.8000	-0.630%	226	-1.677%
2025-09-30	26.2700	26.9700	26.2700	26.9700	+2.665%	2,517	-2.297%
2025-09-29	26.4100	26.4100	26.2601	26.2700	-0.943%	532	+0.306%
2025-09-26	26.5200	26.5200	26.5200	26.5200	-0.637%	262	-0.639%
2025-09-25	26.5200	26.7544	26.5000	26.6900	-0.299%	4,140	-1.272%
2025-09-24	26.4900	26.7700	26.3800	26.7700	+1.560%	1,660	-1.567%
2025-09-23	26.3400	26.3588	26.3400	26.3588	+0.033%	476	-0.031%
2025-09-22	26.2600	26.3500	26.2600	26.3500	+0.343%	1,866	+0.002%
2025-09-19	26.4500	26.4600	26.2600	26.2600	-0.038%	1,082	+0.345%
2025-09-18	26.2100	26.3515	26.2100	26.2700	+0.328%	2,182	+0.306%
2025-09-17	26.3149	26.3149	26.1840	26.1840	-0.325%	3,891	+0.636%
2025-09-16	26.3000	26.3100	26.1900	26.2694	-0.589%	3,914	+0.309%
2025-09-15	26.4250	26.4250	26.4250	26.4250	+0.552%	685	-0.282%
2025-09-12	26.4400	26.5205	26.2800	26.2800	+0.076%	2,641	+0.268%
2025-09-11	26.2300	26.2600	26.2300	26.2600	+0.114%	890	+0.345%
2025-09-10	26.4800	26.5600	26.2300	26.2300	-0.455%	861	+0.459%
2025-09-09	26.4000	26.4600	26.3300	26.3500	+0.114%	4,858	+0.002%
2025-09-08	26.4000	26.4000	26.3153	26.3200	-0.303%	647	+0.116%
2025-09-05	26.2000	26.4980	26.1686	26.4000	+0.956%	3,915	-0.187%
2025-09-04	26.1200	26.1501	26.1200	26.1500	-0.419%	1,938	+0.767%
2025-09-03	26.0600	26.2600	26.0600	26.2600	-0.348%	533	+0.345%
2025-09-02	26.1763	26.3516	26.0000	26.3516	+1.051%	7,014	-0.004%
2025-08-29	26.4100	26.4100	26.0776	26.0776	-0.883%	2,255	+1.046%
2025-08-28	26.5000	26.5000	26.3000	26.3100	-0.196%	2,157	+0.154%
2025-08-27	26.3200	26.5000	26.3200	26.3617	+0.166%	6,979	-0.042%
2025-08-26	26.1500	26.4200	25.9900	26.3180	+0.068%	10,123	+0.123%
2025-08-25	26.3000	26.3200	26.1900	26.3000	-0.717%	4,075	+0.192%
2025-08-22	26.4400	26.4900	26.4400	26.4900	+0.379%	221	-0.527%
2025-08-21	26.2900	26.3900	26.1500	26.3900	+1.441%	8,188	-0.150%
2025-08-20	26.1000	26.1000	25.7600	26.0150	+0.405%	6,646	+1.290%
2025-08-19	25.8700	26.4900	25.7956	25.9100	+0.426%	5,525	+1.700%
2025-08-18	26.1001	26.2226	25.8000	25.8000	-1.338%	20,658	+2.134%
2025-08-15	26.3000	26.3450	26.1400	26.1500	-0.337%	5,291	+0.767%
2025-08-14	26.1900	27.0000	26.1300	26.2385	+0.185%	4,645	+0.427%
2025-08-13	26.3600	26.3600	26.1347	26.1900	+0.153%	2,139	+0.613%
2025-08-12	26.3000	26.5000	26.0500	26.1500	-0.267%	8,756	+0.767%
2025-08-11	26.1400	26.2200	26.1000	26.2200	+0.344%	3,374	+0.498%
2025-08-08	26.9000	28.7700	26.1150	26.1300	-0.037%	3,448	+0.844%
2025-08-07	26.2500	26.2500	26.0651	26.1396	+0.731%	3,751	+0.807%
2025-08-06	26.0000	26.0600	25.8813	25.9500	-0.231%	3,126	+1.543%
2025-08-05	26.0100	26.0500	25.9300	26.0100	-2.694%	3,845	+1.309%
2025-08-04	26.4000	26.9049	26.4000	26.7300	-0.112%	11,315	-1.420%
2025-08-01	26.6000	26.9500	26.2300	26.7600	+0.451%	19,086	-1.530%
2025-07-31	26.1800	26.6747	26.1700	26.6399	+1.464%	10,432	-1.086%
2025-07-30	26.4200	26.8000	25.9900	26.2554	-0.096%	22,366	+0.362%
2025-07-29	26.6000	26.7200	26.1400	26.2807	-1.238%	5,042	+0.266%
2025-07-28	26.5000	26.7000	26.0600	26.6100	+0.491%	24,332	-0.975%
2025-07-25	26.7072	26.8400	26.3400	26.4800	-1.531%	17,809	-0.489%
2025-07-24	26.3800	26.8916	26.2862	26.8916	+1.978%	6,526	-2.012%
2025-07-23	26.2200	26.3700	26.2000	26.3700	+0.764%	6,391	-0.074%
2025-07-22	26.0000	26.1700	25.9001	26.1700	+0.076%	6,475	+0.690%
2025-07-21	25.7400	26.1500	25.7400	26.1500	+1.605%	4,064	+0.767%
2025-07-18	25.7368	25.7368	25.7368	25.7368	+0.143%	850	+2.385%
2025-07-17	25.7000	25.7101	25.7000	25.7000	0.000%	980	+2.531%
2025-07-16	25.5900	25.7500	25.4500	25.7000	+0.587%	9,863	+2.531%
2025-07-15	25.5754	25.5754	25.4100	25.5500	+0.196%	7,347	+3.133%
2025-07-14	25.7500	25.7500	25.5000	25.5000	-0.604%	6,943	+3.335%
2025-07-11	25.5700	25.7123	25.5700	25.6550	+0.215%	4,110	+2.711%
2025-07-10	25.5100	25.7350	25.4500	25.6000	-0.474%	10,722	+2.932%
2025-07-09	25.5792	25.7400	25.5200	25.7218	+0.476%	1,995	+2.444%
2025-07-08	25.5500	25.6624	25.5500	25.5999	+0.392%	1,604	+2.932%
2025-07-07	25.5800	25.6250	25.5000	25.5000	-0.313%	2,336	+3.335%
2025-07-03	25.5500	25.5800	25.5065	25.5800	+0.117%	1,585	+3.012%
2025-07-02	25.4900	25.5500	25.4900	25.5500	+0.314%	583	+3.133%
2025-07-01	25.3400	25.4700	25.3400	25.4700	0.000%	3,540	+3.457%
2025-06-30	25.4700	25.4700	25.4600	25.4700	-0.039%	1,117	+3.457%
2025-06-27	25.4800	25.4800	25.4800	25.4800	+0.354%	544	+3.416%
2025-06-26	25.4899	25.4899	25.3600	25.3900	-0.236%	2,063	+3.783%
2025-06-25	25.3600	25.5100	25.3600	25.4500	-0.176%	2,543	+3.538%
2025-06-24	25.5100	25.5100	25.3500	25.4949	+0.572%	5,187	+3.356%
2025-06-23	25.4800	25.4800	25.3500	25.3500	-0.701%	2,126	+3.947%
2025-06-20	25.5289	25.5289	25.5289	25.5289	+0.825%	432	+3.218%
2025-06-18	25.4000	25.5500	25.3200	25.3201	-0.147%	3,603	+4.069%
2025-06-17	25.2900	25.3575	25.2700	25.3575	+0.188%	3,318	+3.916%
2025-06-16	25.4800	25.5400	25.3100	25.3100	-0.247%	653	+4.111%
2025-06-13	25.3900	25.4999	25.3000	25.3727	-0.481%	3,347	+3.854%
2025-06-12	25.3900	25.5500	25.3500	25.4954	+0.534%	1,960	+3.354%
2025-06-10	25.3000	25.5352	25.3000	25.3600	+0.475%	3,824	+3.906%
2025-06-09	25.5500	25.5500	25.2400	25.2400	-1.329%	4,075	+4.400%
2025-06-06	25.4700	25.5800	25.4700	25.5800	+0.432%	1,523	+3.012%
2025-06-05	25.4800	25.4800	25.2000	25.4700	+0.791%	4,174	+3.457%
2025-06-04	25.3500	25.4729	25.2500	25.2701	-0.687%	5,803	+4.275%
2025-06-03	25.4450	25.5000	25.4450	25.4450	-0.511%	1,969	+3.559%
2025-06-02	25.4700	25.5756	25.4700	25.5756	+0.296%	937	+3.030%
2025-05-30	25.2200	25.5325	25.2200	25.5000	+0.433%	4,832	+3.335%
2025-05-29	25.2220	25.3900	25.2100	25.3900	+0.754%	2,671	+3.783%
2025-05-28	25.3500	25.3900	25.2000	25.2000	-0.596%	4,635	+4.565%
2025-05-27	25.4200	25.4201	25.3000	25.3510	-0.818%	12,731	+3.943%
2025-05-23	25.7500	25.7500	25.5600	25.5600	-0.853%	1,517	+3.093%
2025-05-22	25.3900	25.8300	25.3200	25.7800	+0.526%	4,441	+2.213%
2025-05-21	25.4000	25.8200	25.3000	25.6450	+1.444%	3,437	+2.751%
2025-05-20	25.3600	25.8890	25.1900	25.2800	0.000%	2,539	+4.235%
2025-05-19	25.3800	25.7150	25.2800	25.2800	-0.726%	2,706	+4.235%
2025-05-16	25.5800	25.5800	25.3801	25.4650	-0.480%	2,302	+3.477%
2025-05-15	25.4400	25.8000	25.3400	25.5879	+0.463%	6,012	+2.980%
2025-05-14	25.6100	25.8600	25.3200	25.4700	-0.702%	2,274	+3.457%
2025-05-13	25.6300	25.8000	25.5750	25.6500	+1.343%	4,685	+2.731%
2025-05-12	25.8999	25.8999	25.2000	25.3100	-2.010%	11,188	+4.111%
2025-05-09	25.5900	25.8800	25.2301	25.8292	+2.051%	2,503	+2.018%
2025-05-08	26.0000	26.0000	25.3101	25.3101	-0.628%	8,105	+4.111%
2025-05-07	25.8700	25.8700	25.4000	25.4700	-2.162%	7,884	+3.457%
2025-05-06	25.7500	26.0327	25.7026	26.0327	+1.462%	4,574	+1.221%
2025-05-05	25.6575	25.6575	25.6575	25.6575	-1.317%	317	+2.701%
2025-05-02	25.9500	26.0534	25.9500	26.0000	+0.230%	1,340	+1.348%
2025-05-01	26.0980	26.1600	25.9301	25.9403	-0.840%	3,045	+1.581%
2025-04-30	26.0001	26.1600	26.0001	26.1600	+0.287%	4,618	+0.728%
2025-04-29	25.8500	26.0852	25.8500	26.0852	+0.521%	2,019	+1.017%
2025-04-28	25.9600	26.0200	25.9500	25.9500	0.000%	2,750	+1.543%
2025-04-25	25.9500	26.0796	25.9000	25.9500	+0.270%	2,183	+1.543%
2025-04-24	25.8904	26.1700	25.7665	25.8800	+0.465%	10,965	+1.818%
2025-04-23	25.6500	25.7999	25.6500	25.7601	+0.586%	2,046	+2.292%
2025-04-22	25.5000	25.6100	25.5000	25.6100	+0.535%	1,065	+2.891%
2025-04-21	25.5200	25.6185	25.3237	25.4738	-0.064%	3,906	+3.442%
2025-04-17	25.4750	25.4900	25.4208	25.4900	+0.751%	898	+3.376%
2025-04-16	25.6000	25.6000	25.0447	25.3000	-0.237%	10,124	+4.152%
2025-04-15	25.3800	25.4205	25.3600	25.3600	+0.079%	2,833	+3.906%
2025-04-14	24.7900	25.3400	24.7900	25.3400	+2.296%	2,435	+3.988%
2025-04-11	24.7500	24.7900	24.6101	24.7713	+0.451%	2,266	+6.375%
2025-04-10	24.7900	24.8100	24.4001	24.6600	-0.605%	5,315	+6.855%
2025-04-09	24.3700	24.8100	24.1000	24.8100	+1.183%	11,315	+6.209%
2025-04-08	24.3800	24.8899	24.0355	24.5200	+0.822%	23,520	+7.465%
2025-04-07	24.8400	25.0000	23.2200	24.3200	-2.953%	30,671	+8.349%
2025-04-04	25.3400	25.3400	25.0588	25.0600	-1.725%	5,687	+5.150%
2025-04-03	25.5900	25.5900	25.2600	25.5000	-0.250%	5,239	+3.335%
2025-04-02	25.5638	25.5638	25.5638	25.5638	-0.049%	314	+3.077%
2025-04-01	25.5000	25.6164	25.5000	25.5764	+0.774%	2,090	+3.027%
2025-03-31	25.4800	25.4800	25.3500	25.3800	-0.275%	1,716	+3.824%
2025-03-28	25.4450	25.4500	25.4100	25.4500	-0.118%	773	+3.538%
2025-03-27	25.4700	25.6292	25.4100	25.4800	+0.497%	6,781	+3.416%
2025-03-26	25.3000	25.5717	25.3000	25.3540	+0.213%	4,170	+3.930%
2025-03-25	25.2500	25.3000	25.2500	25.3000	-0.080%	1,604	+4.152%
2025-03-24	25.2900	25.3203	25.0801	25.3203	+0.080%	6,293	+4.069%
2025-03-21	25.3060	25.3448	25.2501	25.3000	-0.214%	5,112	+4.152%
2025-03-20	25.3400	25.4000	25.2500	25.3542	+0.017%	4,867	+3.930%
2025-03-19	25.3600	25.3600	25.2901	25.3499	+0.079%	7,350	+3.947%
2025-03-18	25.2100	25.3600	25.2100	25.3300	+0.158%	3,342	+4.029%
2025-03-17	25.3000	25.3245	25.2100	25.2900	+0.133%	7,336	+4.193%
2025-03-14	25.2400	25.3150	25.2200	25.2565	+0.194%	6,581	+4.332%
2025-03-13	25.1601	25.2502	25.1601	25.2075	+0.109%	6,128	+4.534%
2025-03-12	25.1700	25.2235	25.1600	25.1800	+0.079%	9,361	+4.649%
2025-03-11	24.9800	25.1601	24.9800	25.1600	+0.159%	11,041	+4.732%
2025-03-10	25.1700	25.1700	25.0650	25.1200	-0.199%	3,642	+4.898%
2025-03-07	24.9500	25.1900	24.9500	25.1700	+1.084%	5,457	+4.690%
2025-03-06	24.9768	25.1900	24.8000	24.9000	+0.121%	10,821	+5.825%
2025-03-05	24.8100	24.8900	24.8100	24.8700	+0.277%	4,635	+5.953%
2025-03-04	24.7900	24.9000	24.7500	24.8014	+0.020%	3,517	+6.246%
2025-03-03	24.9200	24.9862	24.7600	24.7964	-0.127%	11,456	+6.267%
2025-02-28	24.7900	25.0200	24.7900	24.8280	+0.153%	13,336	+6.132%
2025-02-27	24.8900	25.1700	24.7899	24.7900	-0.405%	9,015	+6.295%
2025-02-26	25.2300	25.2300	24.8900	24.8908	-0.237%	13,682	+5.864%
2025-02-25	24.9400	25.1211	24.8100	24.9500	+0.403%	16,521	+5.613%
2025-02-24	24.9600	25.2834	24.7900	24.8499	-0.401%	16,301	+6.039%
2025-02-21	24.9200	25.0500	24.9200	24.9500	-0.040%	9,722	+5.613%
2025-02-20	25.0500	25.0800	24.9201	24.9600	-0.240%	21,055	+5.571%
2025-02-19	25.0500	25.1000	25.0200	25.0201	+0.040%	10,172	+5.317%
2025-02-18	25.2100	25.2100	25.0100	25.0100	-1.107%	14,752	+5.360%
2025-02-14	25.2000	25.3500	25.2000	25.2899	+0.019%	5,428	+4.194%
2025-02-13	25.2800	25.2865	25.1900	25.2850	+0.020%	8,760	+4.214%
2025-02-12	25.0300	25.2900	25.0300	25.2800	+0.717%	10,767	+4.235%
2025-02-11	25.1600	25.1600	25.0600	25.1000	+0.072%	11,537	+4.982%
2025-02-10	25.1800	25.1800	25.0700	25.0820	-0.072%	7,797	+5.057%