DLNG/PA
Dynagas LNG Partners LP 9.00% Series A Cumulative Redeemable Preferred Units, liquidation preference $25.00 per Unit
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.75USD0.000%(0.00)532
After-hoursOct 2, 2026 4:10:30 PM EDT
25.75USD0.000%(0.00)
DLNG/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.21 | 25.75 | 25.21 | 25.75 | +0.661% | 1,707 | 0.000% |
| 2026-10-01 | 24.51 | 26.04 | 22.06 | 25.58 | -0.522% | 8,859 | +0.661% |
| 2026-09-30 | 25.81 | 25.81 | 25.50 | 25.71 | -1.001% | 6,827 | +0.136% |
| 2026-09-29 | 25.95 | 26.01 | 25.76 | 25.97 | +0.077% | 3,249 | -0.866% |
| 2026-09-28 | 26.13 | 26.15 | 25.95 | 25.95 | -0.651% | 1,950 | -0.790% |
| 2026-09-25 | 26.12 | 26.12 | 26.12 | 26.12 | -0.038% | 574 | -1.436% |
| 2026-09-24 | 26.24 | 26.24 | 26.13 | 26.13 | -0.267% | 1,048 | -1.473% |
| 2026-09-23 | 26.21 | 26.21 | 26.20 | 26.20 | -0.084% | 461 | -1.737% |
| 2026-09-22 | 26.24 | 26.24 | 26.22 | 26.22 | -0.052% | 437 | -1.819% |
| 2026-09-21 | 26.23 | 26.24 | 26.15 | 26.24 | +0.597% | 4,359 | -1.870% |
| 2026-09-18 | 26.08 | 26.08 | 26.08 | 26.08 | -0.077% | 176 | -1.285% |
| 2026-09-17 | 26.04 | 26.10 | 26.04 | 26.10 | -0.191% | 1,129 | -1.360% |
| 2026-09-16 | 26.08 | 26.25 | 26.05 | 26.15 | +0.288% | 3,389 | -1.549% |
| 2026-09-15 | 26.38 | 26.40 | 26.07 | 26.07 | -0.893% | 4,123 | -1.266% |
| 2026-09-14 | 26.28 | 26.62 | 26.00 | 26.31 | +0.038% | 7,954 | -2.147% |
| 2026-09-11 | 26.21 | 26.30 | 26.21 | 26.30 | -0.717% | 1,774 | -2.110% |
| 2026-09-10 | 26.49 | 26.49 | 26.21 | 26.49 | -0.115% | 2,314 | -2.812% |
| 2026-09-09 | 26.50 | 26.52 | 26.50 | 26.52 | +0.247% | 464 | -2.924% |
| 2026-09-08 | 26.70 | 26.70 | 26.45 | 26.45 | -0.620% | 597 | -2.684% |
| 2026-09-04 | 26.53 | 26.69 | 26.53 | 26.62 | -0.047% | 2,953 | -3.287% |
| 2026-09-03 | 26.55 | 26.63 | 26.54 | 26.63 | -0.215% | 997 | -3.332% |
| 2026-09-02 | 26.53 | 26.70 | 26.53 | 26.69 | +0.197% | 5,310 | -3.541% |
| 2026-09-01 | 26.68 | 26.68 | 26.51 | 26.64 | +0.178% | 1,965 | -3.350% |
| 2026-08-31 | 26.46 | 26.59 | 26.40 | 26.59 | +0.170% | 2,045 | -3.178% |
| 2026-08-28 | 26.49 | 26.63 | 26.45 | 26.55 | +0.587% | 3,461 | -3.014% |
| 2026-08-27 | 26.39 | 26.39 | 26.24 | 26.39 | -0.434% | 778 | -2.444% |
| 2026-08-26 | 26.30 | 26.51 | 26.30 | 26.50 | +0.246% | 2,305 | -2.867% |
| 2026-08-25 | 26.17 | 26.50 | 26.13 | 26.44 | +1.692% | 13,810 | -2.629% |
| 2026-08-24 | 26.14 | 26.15 | 26.00 | 26.00 | -0.307% | 671 | -0.981% |
| 2026-08-21 | 26.20 | 26.20 | 25.96 | 26.08 | -0.115% | 1,313 | -1.285% |
| 2026-08-20 | 26.11 | 26.18 | 26.11 | 26.11 | +0.000% | 1,075 | -1.398% |
| 2026-08-19 | 26.30 | 26.30 | 26.11 | 26.11 | -0.685% | 1,411 | -1.398% |
| 2026-08-18 | 26.30 | 26.30 | 26.20 | 26.29 | +0.497% | 1,102 | -2.073% |
| 2026-08-17 | 26.16 | 26.16 | 26.16 | 26.16 | +0.384% | 255 | -1.586% |
| 2026-08-14 | 26.45 | 26.45 | 26.06 | 26.06 | -0.610% | 628 | -1.209% |
| 2026-08-13 | 26.49 | 26.49 | 26.05 | 26.22 | -0.607% | 14,344 | -1.812% |
| 2026-08-12 | 26.40 | 26.40 | 26.38 | 26.38 | +0.342% | 1,147 | -2.407% |
| 2026-08-11 | 26.40 | 26.40 | 26.25 | 26.29 | +0.038% | 4,217 | -2.073% |
| 2026-08-10 | 26.25 | 26.37 | 26.22 | 26.28 | +0.152% | 7,291 | -2.036% |
| 2026-08-07 | 26.24 | 26.24 | 26.24 | 26.24 | -0.419% | 272 | -1.886% |
| 2026-08-06 | 26.18 | 26.47 | 26.18 | 26.35 | +0.345% | 2,399 | -2.298% |
| 2026-08-05 | 26.39 | 26.39 | 26.26 | 26.26 | -1.832% | 556 | -1.961% |
| 2026-08-04 | 26.62 | 26.75 | 26.62 | 26.75 | +0.564% | 4,761 | -3.757% |
| 2026-08-03 | 26.56 | 26.64 | 26.50 | 26.60 | -0.188% | 5,144 | -3.214% |
| 2026-07-31 | 26.39 | 26.65 | 26.35 | 26.65 | +0.947% | 1,089 | -3.396% |
| 2026-07-30 | 26.20 | 26.45 | 26.20 | 26.40 | +0.533% | 1,635 | -2.481% |
| 2026-07-29 | 26.29 | 26.45 | 26.15 | 26.26 | -0.455% | 7,225 | -1.961% |
| 2026-07-28 | 26.19 | 26.39 | 26.10 | 26.38 | +0.304% | 3,127 | -2.407% |
| 2026-07-27 | 26.45 | 26.45 | 26.05 | 26.30 | -0.530% | 9,045 | -2.110% |
| 2026-07-24 | 26.35 | 26.65 | 26.35 | 26.44 | +0.437% | 1,588 | -2.629% |
| 2026-07-23 | 26.65 | 26.65 | 26.14 | 26.32 | -0.941% | 13,481 | -2.203% |
| 2026-07-22 | 26.55 | 26.57 | 26.50 | 26.57 | -0.281% | 5,473 | -3.123% |
| 2026-07-21 | 26.55 | 26.65 | 26.40 | 26.65 | +0.377% | 8,342 | -3.396% |
| 2026-07-20 | 26.65 | 26.75 | 26.50 | 26.55 | +0.189% | 12,608 | -3.032% |
| 2026-07-17 | 26.72 | 26.72 | 26.50 | 26.50 | -0.320% | 2,433 | -2.849% |
| 2026-07-16 | 26.66 | 26.75 | 26.44 | 26.59 | +0.397% | 2,759 | -3.160% |
| 2026-07-15 | 26.73 | 26.74 | 26.48 | 26.48 | -0.731% | 6,025 | -2.776% |
| 2026-07-14 | 26.68 | 26.68 | 26.68 | 26.68 | +0.207% | 692 | -3.486% |
| 2026-07-13 | 26.62 | 26.63 | 26.62 | 26.62 | -0.486% | 1,017 | -3.287% |
| 2026-07-10 | 26.75 | 26.77 | 26.52 | 26.75 | +0.526% | 6,124 | -3.757% |
| 2026-07-09 | 26.65 | 26.65 | 26.53 | 26.61 | -0.561% | 3,447 | -3.251% |
| 2026-07-08 | 26.64 | 26.76 | 26.64 | 26.76 | +0.187% | 1,060 | -3.793% |
| 2026-07-07 | 26.70 | 26.81 | 26.70 | 26.71 | -0.112% | 4,186 | -3.613% |
| 2026-07-06 | 26.90 | 26.90 | 26.51 | 26.74 | -0.317% | 3,591 | -3.721% |
| 2026-07-02 | 26.59 | 27.00 | 26.59 | 26.82 | +0.941% | 9,446 | -4.026% |
| 2026-07-01 | 26.63 | 26.65 | 26.50 | 26.57 | -0.169% | 4,114 | -3.123% |
| 2026-06-30 | 26.70 | 26.74 | 26.62 | 26.62 | -0.277% | 7,424 | -3.287% |
| 2026-06-29 | 26.67 | 26.69 | 26.65 | 26.69 | +0.165% | 2,689 | -3.555% |
| 2026-06-26 | 26.56 | 26.65 | 26.56 | 26.65 | -0.038% | 1,102 | -3.396% |
| 2026-06-25 | 26.70 | 26.74 | 26.61 | 26.66 | -0.318% | 1,950 | -3.432% |
| 2026-06-24 | 26.48 | 26.94 | 26.48 | 26.75 | +0.925% | 15,317 | -3.739% |
| 2026-06-23 | 26.31 | 26.50 | 26.17 | 26.50 | +0.760% | 6,713 | -2.849% |
| 2026-06-22 | 26.15 | 26.31 | 26.14 | 26.30 | +0.382% | 3,403 | -2.110% |
| 2026-06-18 | 26.20 | 26.20 | 26.05 | 26.20 | +0.191% | 6,839 | -1.737% |
| 2026-06-17 | 26.00 | 26.15 | 25.93 | 26.15 | +0.384% | 6,102 | -1.549% |
| 2026-06-16 | 26.02 | 26.15 | 26.02 | 26.05 | -0.401% | 1,910 | -1.171% |
| 2026-06-15 | 26.06 | 26.30 | 26.00 | 26.16 | +0.019% | 13,757 | -1.568% |
| 2026-06-12 | 26.01 | 26.15 | 26.00 | 26.15 | -0.191% | 5,376 | -1.549% |
| 2026-06-11 | 26.30 | 26.30 | 26.10 | 26.20 | -0.380% | 5,058 | -1.737% |
| 2026-06-10 | 26.26 | 26.38 | 26.26 | 26.30 | +0.057% | 2,328 | -2.110% |
| 2026-06-09 | 26.45 | 26.48 | 26.29 | 26.29 | -0.057% | 997 | -2.054% |
| 2026-06-08 | 26.47 | 26.47 | 26.25 | 26.30 | +0.095% | 5,267 | -2.110% |
| 2026-06-05 | 26.26 | 26.27 | 26.25 | 26.27 | -0.517% | 2,704 | -2.017% |
| 2026-06-04 | 26.42 | 26.50 | 26.35 | 26.41 | +0.195% | 5,092 | -2.524% |
| 2026-06-03 | 26.44 | 26.45 | 26.02 | 26.36 | +0.228% | 4,532 | -2.333% |
| 2026-06-02 | 26.00 | 26.30 | 26.00 | 26.30 | -0.379% | 1,382 | -2.110% |
| 2026-06-01 | 26.44 | 26.48 | 26.20 | 26.40 | +0.552% | 3,533 | -2.481% |
| 2026-05-29 | 26.30 | 26.30 | 26.25 | 26.25 | -0.850% | 410 | -1.942% |
| 2026-05-28 | 26.33 | 26.48 | 26.33 | 26.48 | +0.608% | 1,671 | -2.776% |
| 2026-05-27 | 26.32 | 26.32 | 26.32 | 26.32 | -0.303% | 582 | -2.185% |
| 2026-05-26 | 26.50 | 26.50 | 26.40 | 26.40 | -0.377% | 3,106 | -2.481% |
| 2026-05-22 | 26.40 | 26.50 | 26.25 | 26.50 | +0.417% | 13,443 | -2.849% |
| 2026-05-21 | 26.40 | 26.40 | 26.33 | 26.39 | +0.744% | 1,386 | -2.444% |
| 2026-05-20 | 26.35 | 26.35 | 26.00 | 26.20 | -0.588% | 1,537 | -1.718% |
| 2026-05-19 | 26.20 | 26.35 | 26.05 | 26.35 | +0.748% | 9,510 | -2.296% |
| 2026-05-18 | 26.32 | 26.32 | 26.15 | 26.15 | -0.516% | 657 | -1.565% |
| 2026-05-15 | 26.34 | 26.34 | 26.10 | 26.29 | +0.420% | 3,214 | -2.073% |
| 2026-05-14 | 26.31 | 26.31 | 26.18 | 26.18 | +0.038% | 2,575 | -1.662% |
| 2026-05-13 | 26.29 | 26.29 | 25.96 | 26.17 | -0.191% | 4,507 | -1.624% |
| 2026-05-12 | 26.10 | 26.30 | 26.09 | 26.22 | +1.002% | 4,496 | -1.812% |
| 2026-05-11 | 26.30 | 26.30 | 25.50 | 25.96 | -1.293% | 10,557 | -0.828% |
| 2026-05-08 | 26.09 | 26.33 | 26.00 | 26.30 | +0.210% | 5,414 | -2.110% |
| 2026-05-07 | 26.12 | 26.26 | 26.11 | 26.25 | +0.594% | 4,325 | -1.905% |
| 2026-05-06 | 26.07 | 26.15 | 26.00 | 26.09 | -0.798% | 3,426 | -1.322% |
| 2026-05-05 | 26.43 | 26.43 | 26.14 | 26.30 | -1.609% | 1,376 | -2.110% |
| 2026-05-04 | 26.48 | 26.74 | 26.48 | 26.73 | +0.944% | 9,499 | -3.685% |
| 2026-05-01 | 26.37 | 26.48 | 26.37 | 26.48 | +0.227% | 440 | -2.776% |
| 2026-04-30 | 26.45 | 26.55 | 26.20 | 26.42 | -0.312% | 3,129 | -2.555% |
| 2026-04-29 | 26.33 | 26.50 | 26.33 | 26.50 | +1.349% | 374 | -2.859% |
| 2026-04-28 | 26.25 | 26.25 | 26.07 | 26.15 | -0.532% | 6,480 | -1.549% |
| 2026-04-27 | 26.29 | 26.29 | 26.29 | 26.29 | +0.921% | 413 | -2.073% |
| 2026-04-24 | 26.05 | 26.05 | 26.05 | 26.05 | -0.950% | 808 | -1.171% |
| 2026-04-23 | 25.99 | 26.45 | 25.99 | 26.30 | +0.420% | 1,317 | -2.110% |
| 2026-04-22 | 25.99 | 26.23 | 25.99 | 26.19 | +0.249% | 3,321 | -1.699% |
| 2026-04-21 | 26.00 | 26.13 | 25.99 | 26.13 | +0.519% | 2,444 | -1.455% |
| 2026-04-20 | 26.05 | 26.16 | 25.99 | 25.99 | -0.421% | 5,146 | -0.943% |
| 2026-04-17 | 26.16 | 26.19 | 26.10 | 26.10 | -0.760% | 6,896 | -1.360% |
| 2026-04-16 | 26.25 | 26.37 | 26.20 | 26.30 | +0.190% | 5,203 | -2.110% |
| 2026-04-15 | 26.49 | 26.49 | 26.25 | 26.25 | -0.943% | 830 | -1.924% |
| 2026-04-14 | 26.49 | 26.50 | 26.49 | 26.50 | 0.000% | 1,045 | -2.849% |
| 2026-04-13 | 26.51 | 26.51 | 26.43 | 26.50 | +0.255% | 2,093 | -2.849% |
| 2026-04-10 | 26.43 | 26.43 | 26.43 | 26.43 | -0.255% | 160 | -2.601% |
| 2026-04-09 | 26.50 | 26.56 | 26.40 | 26.50 | +0.379% | 2,884 | -2.849% |
| 2026-04-08 | 26.30 | 26.40 | 26.30 | 26.40 | +0.763% | 2,534 | -2.481% |
| 2026-04-07 | 26.20 | 26.20 | 26.20 | 26.20 | +0.383% | 673 | -1.737% |
| 2026-04-06 | 26.59 | 26.59 | 26.00 | 26.10 | -1.174% | 15,319 | -1.360% |
| 2026-04-02 | 26.40 | 26.41 | 26.40 | 26.41 | +0.228% | 436 | -2.518% |
| 2026-04-01 | 26.69 | 26.69 | 26.16 | 26.35 | +0.316% | 2,256 | -2.296% |
| 2026-03-31 | 26.24 | 26.70 | 26.12 | 26.27 | +0.314% | 2,077 | -1.988% |
| 2026-03-30 | 26.39 | 26.39 | 26.12 | 26.18 | -0.399% | 2,624 | -1.680% |
| 2026-03-27 | 26.20 | 26.43 | 26.16 | 26.29 | -0.792% | 4,287 | -2.073% |
| 2026-03-26 | 26.79 | 26.79 | 26.41 | 26.50 | +0.379% | 1,704 | -2.849% |
| 2026-03-25 | 26.50 | 26.54 | 26.40 | 26.40 | -0.377% | 1,944 | -2.481% |
| 2026-03-24 | 26.73 | 26.98 | 26.36 | 26.50 | -0.860% | 11,205 | -2.849% |
| 2026-03-23 | 26.97 | 26.97 | 26.70 | 26.73 | -0.743% | 5,133 | -3.685% |
| 2026-03-20 | 26.95 | 26.95 | 26.87 | 26.93 | +0.298% | 2,607 | -4.400% |
| 2026-03-19 | 26.78 | 26.90 | 26.50 | 26.85 | +0.505% | 7,133 | -4.115% |
| 2026-03-18 | 26.55 | 26.83 | 26.54 | 26.71 | +0.338% | 2,356 | -3.631% |
| 2026-03-17 | 26.69 | 26.89 | 26.32 | 26.63 | -0.094% | 12,023 | -3.305% |
| 2026-03-16 | 26.35 | 27.25 | 26.30 | 26.65 | +0.756% | 4,065 | -3.396% |
| 2026-03-13 | 26.31 | 26.45 | 26.31 | 26.45 | -1.085% | 1,228 | -2.665% |
| 2026-03-12 | 26.97 | 26.97 | 26.70 | 26.74 | -0.298% | 1,336 | -3.721% |
| 2026-03-11 | 26.66 | 26.82 | 26.61 | 26.82 | +1.112% | 1,935 | -4.008% |
| 2026-03-10 | 26.69 | 26.71 | 26.52 | 26.52 | -0.488% | 1,435 | -2.941% |
| 2026-03-09 | 26.75 | 27.00 | 26.50 | 26.66 | +0.433% | 3,085 | -3.414% |
| 2026-03-06 | 26.68 | 26.70 | 26.50 | 26.54 | -0.525% | 1,275 | -2.995% |
| 2026-03-05 | 26.33 | 26.68 | 26.33 | 26.68 | +0.870% | 2,495 | -3.504% |
| 2026-03-04 | 26.42 | 26.46 | 26.30 | 26.45 | -0.750% | 1,090 | -2.665% |
| 2026-03-03 | 26.35 | 27.04 | 26.30 | 26.65 | +1.024% | 10,854 | -3.396% |
| 2026-03-02 | 26.32 | 26.50 | 26.32 | 26.38 | -0.038% | 583 | -2.407% |
| 2026-02-27 | 26.72 | 26.72 | 26.39 | 26.39 | -0.677% | 914 | -2.444% |
| 2026-02-26 | 26.38 | 27.15 | 26.27 | 26.57 | +0.723% | 2,467 | -3.105% |
| 2026-02-25 | 26.27 | 26.39 | 26.27 | 26.38 | -0.003% | 872 | -2.405% |
| 2026-02-24 | 26.35 | 26.38 | 26.30 | 26.38 | -0.170% | 918 | -2.407% |
| 2026-02-23 | 26.59 | 26.59 | 26.42 | 26.43 | +0.285% | 1,276 | -2.573% |
| 2026-02-20 | 26.10 | 26.37 | 26.10 | 26.35 | -0.095% | 953 | -2.296% |
| 2026-02-19 | 26.38 | 26.38 | 26.38 | 26.38 | -0.019% | 105 | -2.389% |
| 2026-02-18 | 26.38 | 26.38 | 26.38 | 26.38 | +0.610% | 813 | -2.407% |
| 2026-02-17 | 26.29 | 26.33 | 26.22 | 26.22 | -0.293% | 4,276 | -1.812% |
| 2026-02-13 | 26.58 | 26.58 | 26.30 | 26.30 | +0.294% | 4,248 | -2.099% |
| 2026-02-12 | 26.35 | 26.35 | 26.22 | 26.22 | -0.130% | 1,938 | -1.812% |
| 2026-02-10 | 26.01 | 26.27 | 26.01 | 26.25 | +0.785% | 2,736 | -1.939% |
| 2026-02-09 | 26.00 | 26.08 | 26.00 | 26.05 | -0.156% | 5,862 | -1.169% |
| 2026-02-06 | 26.11 | 26.30 | 26.09 | 26.09 | -0.038% | 2,589 | -1.322% |
| 2026-02-05 | 26.55 | 26.55 | 26.09 | 26.10 | -2.503% | 10,562 | -1.360% |
| 2026-02-04 | 26.98 | 26.98 | 26.73 | 26.77 | -0.261% | 4,878 | -3.829% |
| 2026-02-03 | 26.56 | 26.90 | 26.56 | 26.84 | -0.034% | 4,408 | -4.080% |
| 2026-02-02 | 27.03 | 27.03 | 26.79 | 26.85 | -0.160% | 3,978 | -4.112% |
| 2026-01-30 | 26.98 | 26.98 | 26.75 | 26.89 | +0.494% | 6,072 | -4.266% |
| 2026-01-29 | 26.75 | 26.95 | 26.50 | 26.76 | -0.631% | 5,026 | -3.793% |
| 2026-01-28 | 26.56 | 26.93 | 26.56 | 26.93 | +0.786% | 2,693 | -4.400% |
| 2026-01-27 | 26.54 | 26.74 | 26.51 | 26.72 | +0.037% | 1,490 | -3.649% |
| 2026-01-26 | 26.68 | 26.71 | 26.50 | 26.71 | -0.351% | 1,548 | -3.613% |
| 2026-01-23 | 26.80 | 26.94 | 26.80 | 26.80 | -0.505% | 4,149 | -3.951% |
| 2026-01-22 | 27.18 | 27.18 | 26.59 | 26.94 | -1.319% | 2,608 | -4.436% |
| 2026-01-21 | 26.80 | 27.30 | 26.71 | 27.30 | +2.056% | 4,315 | -5.696% |
| 2026-01-20 | 26.55 | 27.00 | 26.53 | 26.75 | +0.791% | 2,371 | -3.757% |
| 2026-01-16 | 26.60 | 26.80 | 26.51 | 26.54 | -0.413% | 4,754 | -2.995% |
| 2026-01-15 | 26.99 | 26.99 | 26.57 | 26.65 | +0.202% | 7,110 | -3.396% |
| 2026-01-14 | 26.63 | 26.63 | 26.50 | 26.60 | +0.363% | 1,357 | -3.201% |
| 2026-01-13 | 26.47 | 26.56 | 26.32 | 26.50 | +0.707% | 3,748 | -2.849% |
| 2026-01-12 | 26.46 | 26.46 | 26.29 | 26.31 | -0.065% | 1,020 | -2.162% |
| 2026-01-09 | 26.33 | 26.33 | 26.33 | 26.33 | -0.185% | 489 | -2.226% |
| 2026-01-08 | 26.26 | 26.38 | 26.25 | 26.38 | +0.440% | 2,938 | -2.407% |
| 2026-01-07 | 26.12 | 26.26 | 26.12 | 26.26 | +0.591% | 6,490 | -1.978% |
| 2026-01-06 | 26.25 | 26.35 | 26.08 | 26.11 | -0.533% | 9,094 | -1.398% |
| 2026-01-05 | 26.49 | 26.49 | 26.25 | 26.25 | -0.190% | 5,835 | -1.924% |
| 2026-01-02 | 26.25 | 26.30 | 26.25 | 26.30 | +0.187% | 1,841 | -2.110% |
| 2025-12-31 | 26.20 | 26.30 | 26.20 | 26.25 | +0.061% | 1,594 | -1.928% |
| 2025-12-30 | 26.25 | 26.25 | 26.23 | 26.23 | -0.057% | 1,238 | -1.868% |
| 2025-12-29 | 26.02 | 26.25 | 26.02 | 26.25 | 0.000% | 4,716 | -1.924% |
| 2025-12-26 | 26.27 | 26.27 | 26.19 | 26.25 | +0.962% | 1,299 | -1.924% |
| 2025-12-24 | 26.28 | 26.28 | 26.00 | 26.00 | -0.624% | 3,091 | -0.981% |
| 2025-12-23 | 26.25 | 26.25 | 26.11 | 26.16 | +0.396% | 999 | -1.599% |
| 2025-12-22 | 26.25 | 26.30 | 26.06 | 26.06 | -0.912% | 3,199 | -1.209% |
| 2025-12-19 | 26.30 | 26.30 | 26.30 | 26.30 | +0.190% | 183 | -2.110% |
| 2025-12-18 | 26.34 | 26.34 | 26.25 | 26.25 | -0.064% | 2,883 | -1.924% |
| 2025-12-17 | 26.30 | 26.30 | 26.25 | 26.27 | -0.126% | 1,977 | -1.987% |
| 2025-12-16 | 26.13 | 26.35 | 26.13 | 26.30 | +0.152% | 1,534 | -2.110% |
| 2025-12-15 | 26.35 | 26.35 | 26.12 | 26.26 | +0.883% | 3,589 | -1.961% |
| 2025-12-12 | 26.18 | 26.50 | 26.03 | 26.03 | -0.661% | 889 | -1.095% |
| 2025-12-11 | 26.36 | 26.40 | 26.03 | 26.20 | -1.443% | 1,156 | -1.749% |
| 2025-12-10 | 26.59 | 26.59 | 26.59 | 26.59 | +0.480% | 162 | -3.167% |
| 2025-12-09 | 26.48 | 26.48 | 26.23 | 26.46 | +0.038% | 982 | -2.702% |
| 2025-12-08 | 26.41 | 26.45 | 26.23 | 26.45 | +0.570% | 2,449 | -2.665% |
| 2025-12-05 | 26.45 | 26.45 | 26.11 | 26.30 | -0.685% | 826 | -2.110% |
| 2025-12-04 | 26.50 | 26.53 | 26.45 | 26.48 | +0.308% | 2,048 | -2.780% |
| 2025-12-03 | 26.30 | 26.40 | 26.20 | 26.40 | +0.380% | 3,124 | -2.481% |
| 2025-12-02 | 26.27 | 26.50 | 26.20 | 26.30 | -0.379% | 3,429 | -2.110% |
| 2025-12-01 | 26.39 | 26.40 | 26.39 | 26.40 | +0.266% | 3,472 | -2.481% |
| 2025-11-28 | 26.33 | 26.33 | 26.33 | 26.33 | +1.230% | 566 | -2.222% |
| 2025-11-26 | 26.39 | 26.39 | 26.01 | 26.01 | -1.140% | 1,092 | -1.019% |
| 2025-11-25 | 26.22 | 26.35 | 26.22 | 26.31 | +0.267% | 2,605 | -2.147% |
| 2025-11-24 | 26.03 | 26.37 | 26.03 | 26.24 | +0.526% | 4,399 | -1.886% |
| 2025-11-21 | 26.25 | 26.25 | 26.10 | 26.10 | -0.599% | 382 | -1.370% |
| 2025-11-20 | 26.26 | 26.26 | 26.26 | 26.26 | +0.038% | 4,343 | -1.961% |
| 2025-11-19 | 26.24 | 26.26 | 26.23 | 26.25 | +0.191% | 1,092 | -1.924% |
| 2025-11-18 | 26.20 | 26.20 | 26.18 | 26.20 | -0.206% | 1,201 | -1.737% |
| 2025-11-17 | 26.26 | 26.26 | 26.25 | 26.25 | -0.098% | 685 | -1.939% |
| 2025-11-14 | 26.23 | 26.28 | 26.23 | 26.28 | -0.131% | 292 | -2.035% |
| 2025-11-13 | 26.25 | 26.48 | 26.03 | 26.31 | +0.667% | 2,175 | -2.164% |
| 2025-11-12 | 26.09 | 26.20 | 26.09 | 26.14 | -0.028% | 3,547 | -1.511% |
| 2025-11-11 | 26.05 | 26.27 | 26.00 | 26.15 | +0.020% | 3,008 | -1.538% |
| 2025-11-10 | 26.14 | 26.14 | 26.14 | 26.14 | -0.221% | 465 | -1.519% |
| 2025-11-07 | 26.28 | 26.28 | 26.08 | 26.20 | +0.191% | 1,349 | -1.737% |
| 2025-11-06 | 26.30 | 26.30 | 26.11 | 26.15 | +0.192% | 956 | -1.549% |
| 2025-11-05 | 26.06 | 26.13 | 26.06 | 26.10 | -0.081% | 926 | -1.360% |
| 2025-11-04 | 26.20 | 26.20 | 26.00 | 26.12 | -1.094% | 2,745 | -1.440% |
| 2025-11-03 | 26.68 | 26.88 | 26.31 | 26.41 | -0.300% | 29,400 | -2.518% |
| 2025-10-31 | 26.59 | 26.59 | 26.40 | 26.49 | -0.378% | 1,642 | -2.811% |
| 2025-10-30 | 26.40 | 26.59 | 26.26 | 26.59 | +1.150% | 4,300 | -3.178% |
| 2025-10-29 | 26.21 | 26.30 | 25.99 | 26.29 | +0.354% | 4,622 | -2.065% |
| 2025-10-28 | 26.15 | 26.25 | 26.15 | 26.20 | +0.172% | 2,006 | -1.718% |
| 2025-10-27 | 26.26 | 26.26 | 26.15 | 26.15 | -0.495% | 1,009 | -1.549% |
| 2025-10-24 | 26.40 | 26.40 | 26.20 | 26.28 | +0.191% | 4,254 | -2.036% |
| 2025-10-23 | 26.54 | 26.60 | 26.12 | 26.23 | -0.005% | 6,260 | -1.849% |
| 2025-10-22 | 26.39 | 26.39 | 26.23 | 26.23 | -0.986% | 580 | -1.854% |
| 2025-10-21 | 26.23 | 26.52 | 26.23 | 26.49 | +1.402% | 3,591 | -2.821% |
| 2025-10-20 | 26.13 | 26.13 | 26.13 | 26.13 | -0.092% | 403 | -1.458% |
| 2025-10-16 | 26.15 | 26.20 | 26.15 | 26.15 | +0.192% | 2,724 | -1.549% |
| 2025-10-15 | 26.15 | 26.22 | 26.10 | 26.10 | -0.077% | 2,788 | -1.360% |
| 2025-10-14 | 26.40 | 26.41 | 26.12 | 26.12 | -1.061% | 10,126 | -1.436% |
| 2025-10-13 | 26.56 | 26.70 | 26.40 | 26.40 | -0.490% | 7,139 | -2.481% |
| 2025-10-10 | 26.30 | 26.53 | 26.30 | 26.53 | +0.492% | 4,332 | -2.959% |
| 2025-10-09 | 26.55 | 26.70 | 26.40 | 26.40 | -0.565% | 1,167 | -2.481% |
| 2025-10-08 | 26.30 | 26.55 | 26.30 | 26.55 | -0.300% | 488 | -3.032% |
| 2025-10-07 | 26.45 | 26.63 | 26.31 | 26.63 | -0.113% | 3,364 | -3.323% |
| 2025-10-06 | 26.74 | 26.74 | 26.31 | 26.66 | +0.604% | 1,874 | -3.432% |
| 2025-10-02 | 26.42 | 26.50 | 26.42 | 26.50 | -1.119% | 609 | -2.849% |
| 2025-10-01 | 26.80 | 26.80 | 26.80 | 26.80 | -0.630% | 226 | -3.937% |
| 2025-09-30 | 26.27 | 26.97 | 26.27 | 26.97 | +2.665% | 2,517 | -4.542% |
| 2025-09-29 | 26.41 | 26.41 | 26.26 | 26.27 | -0.943% | 532 | -1.998% |
| 2025-09-26 | 26.52 | 26.52 | 26.52 | 26.52 | -0.637% | 262 | -2.922% |
| 2025-09-25 | 26.52 | 26.75 | 26.50 | 26.69 | -0.299% | 4,140 | -3.541% |
| 2025-09-24 | 26.49 | 26.77 | 26.38 | 26.77 | +1.560% | 1,660 | -3.829% |
| 2025-09-23 | 26.34 | 26.36 | 26.34 | 26.36 | +0.033% | 476 | -2.329% |
| 2025-09-22 | 26.26 | 26.35 | 26.26 | 26.35 | +0.343% | 1,866 | -2.296% |
| 2025-09-19 | 26.45 | 26.46 | 26.26 | 26.26 | -0.038% | 1,082 | -1.961% |
| 2025-09-18 | 26.21 | 26.35 | 26.21 | 26.27 | +0.328% | 2,182 | -1.998% |
| 2025-09-17 | 26.31 | 26.31 | 26.18 | 26.18 | -0.325% | 3,891 | -1.677% |
| 2025-09-16 | 26.30 | 26.31 | 26.19 | 26.27 | -0.589% | 3,914 | -1.996% |
| 2025-09-15 | 26.43 | 26.43 | 26.43 | 26.43 | +0.552% | 685 | -2.573% |
| 2025-09-12 | 26.44 | 26.52 | 26.28 | 26.28 | +0.076% | 2,641 | -2.036% |
| 2025-09-11 | 26.23 | 26.26 | 26.23 | 26.26 | +0.114% | 890 | -1.961% |
| 2025-09-10 | 26.48 | 26.56 | 26.23 | 26.23 | -0.455% | 861 | -1.849% |
| 2025-09-09 | 26.40 | 26.46 | 26.33 | 26.35 | +0.114% | 4,858 | -2.296% |
| 2025-09-08 | 26.40 | 26.40 | 26.32 | 26.32 | -0.303% | 647 | -2.185% |
| 2025-09-05 | 26.20 | 26.50 | 26.17 | 26.40 | +0.956% | 3,915 | -2.481% |
| 2025-09-04 | 26.12 | 26.15 | 26.12 | 26.15 | -0.419% | 1,938 | -1.549% |
| 2025-09-03 | 26.06 | 26.26 | 26.06 | 26.26 | -0.348% | 533 | -1.961% |
| 2025-09-02 | 26.18 | 26.35 | 26.00 | 26.35 | +1.051% | 7,014 | -2.302% |
| 2025-08-29 | 26.41 | 26.41 | 26.08 | 26.08 | -0.883% | 2,255 | -1.275% |
| 2025-08-28 | 26.50 | 26.50 | 26.30 | 26.31 | -0.196% | 2,157 | -2.147% |
| 2025-08-27 | 26.32 | 26.50 | 26.32 | 26.36 | +0.166% | 6,979 | -2.339% |
| 2025-08-26 | 26.15 | 26.42 | 25.99 | 26.32 | +0.068% | 10,123 | -2.177% |
| 2025-08-25 | 26.30 | 26.32 | 26.19 | 26.30 | -0.717% | 4,075 | -2.110% |
| 2025-08-22 | 26.44 | 26.49 | 26.44 | 26.49 | +0.379% | 221 | -2.812% |
| 2025-08-21 | 26.29 | 26.39 | 26.15 | 26.39 | +1.441% | 8,188 | -2.444% |
| 2025-08-20 | 26.10 | 26.10 | 25.76 | 26.02 | +0.405% | 6,646 | -1.038% |
| 2025-08-19 | 25.87 | 26.49 | 25.80 | 25.91 | +0.426% | 5,525 | -0.637% |
| 2025-08-18 | 26.10 | 26.22 | 25.80 | 25.80 | -1.338% | 20,658 | -0.213% |
| 2025-08-15 | 26.30 | 26.34 | 26.14 | 26.15 | -0.337% | 5,291 | -1.549% |
| 2025-08-14 | 26.19 | 27.00 | 26.13 | 26.24 | +0.185% | 4,645 | -1.881% |
| 2025-08-13 | 26.36 | 26.36 | 26.13 | 26.19 | +0.153% | 2,139 | -1.699% |
| 2025-08-12 | 26.30 | 26.50 | 26.05 | 26.15 | -0.267% | 8,756 | -1.549% |
| 2025-08-11 | 26.14 | 26.22 | 26.10 | 26.22 | +0.344% | 3,374 | -1.812% |
| 2025-08-08 | 26.90 | 28.77 | 26.11 | 26.13 | -0.037% | 3,448 | -1.473% |
| 2025-08-07 | 26.25 | 26.25 | 26.07 | 26.14 | +0.731% | 3,751 | -1.510% |
| 2025-08-06 | 26.00 | 26.06 | 25.88 | 25.95 | -0.231% | 3,126 | -0.790% |
| 2025-08-05 | 26.01 | 26.05 | 25.93 | 26.01 | -2.694% | 3,845 | -1.019% |
| 2025-08-04 | 26.40 | 26.90 | 26.40 | 26.73 | -0.112% | 11,315 | -3.685% |
| 2025-08-01 | 26.60 | 26.95 | 26.23 | 26.76 | +0.451% | 19,086 | -3.793% |
| 2025-07-31 | 26.18 | 26.67 | 26.17 | 26.64 | +1.464% | 10,432 | -3.359% |
| 2025-07-30 | 26.42 | 26.80 | 25.99 | 26.26 | -0.096% | 22,366 | -1.944% |
| 2025-07-29 | 26.60 | 26.72 | 26.14 | 26.28 | -1.238% | 5,042 | -2.038% |
| 2025-07-28 | 26.50 | 26.70 | 26.06 | 26.61 | +0.491% | 24,332 | -3.251% |
| 2025-07-25 | 26.71 | 26.84 | 26.34 | 26.48 | -1.531% | 17,809 | -2.776% |
| 2025-07-24 | 26.38 | 26.89 | 26.29 | 26.89 | +1.978% | 6,526 | -4.264% |
| 2025-07-23 | 26.22 | 26.37 | 26.20 | 26.37 | +0.764% | 6,391 | -2.370% |
| 2025-07-22 | 26.00 | 26.17 | 25.90 | 26.17 | +0.076% | 6,475 | -1.624% |
| 2025-07-21 | 25.74 | 26.15 | 25.74 | 26.15 | +1.605% | 4,064 | -1.549% |
| 2025-07-18 | 25.74 | 25.74 | 25.74 | 25.74 | +0.143% | 850 | +0.032% |
| 2025-07-17 | 25.70 | 25.71 | 25.70 | 25.70 | 0.000% | 980 | +0.175% |
| 2025-07-16 | 25.59 | 25.75 | 25.45 | 25.70 | +0.587% | 9,863 | +0.175% |
| 2025-07-15 | 25.58 | 25.58 | 25.41 | 25.55 | +0.196% | 7,347 | +0.763% |
| 2025-07-14 | 25.75 | 25.75 | 25.50 | 25.50 | -0.604% | 6,943 | +0.961% |
| 2025-07-11 | 25.57 | 25.71 | 25.57 | 25.66 | +0.215% | 4,110 | +0.351% |
| 2025-07-10 | 25.51 | 25.73 | 25.45 | 25.60 | -0.474% | 10,722 | +0.566% |
| 2025-07-09 | 25.58 | 25.74 | 25.52 | 25.72 | +0.476% | 1,995 | +0.090% |
| 2025-07-08 | 25.55 | 25.66 | 25.55 | 25.60 | +0.392% | 1,604 | +0.567% |
| 2025-07-07 | 25.58 | 25.63 | 25.50 | 25.50 | -0.313% | 2,336 | +0.961% |
| 2025-07-03 | 25.55 | 25.58 | 25.51 | 25.58 | +0.117% | 1,585 | +0.645% |
| 2025-07-02 | 25.49 | 25.55 | 25.49 | 25.55 | +0.314% | 583 | +0.763% |
| 2025-07-01 | 25.34 | 25.47 | 25.34 | 25.47 | 0.000% | 3,540 | +1.080% |
| 2025-06-30 | 25.47 | 25.47 | 25.46 | 25.47 | -0.039% | 1,117 | +1.080% |
| 2025-06-27 | 25.48 | 25.48 | 25.48 | 25.48 | +0.354% | 544 | +1.040% |
| 2025-06-26 | 25.49 | 25.49 | 25.36 | 25.39 | -0.236% | 2,063 | +1.398% |
| 2025-06-25 | 25.36 | 25.51 | 25.36 | 25.45 | -0.176% | 2,543 | +1.159% |
| 2025-06-24 | 25.51 | 25.51 | 25.35 | 25.49 | +0.572% | 5,187 | +0.981% |
| 2025-06-23 | 25.48 | 25.48 | 25.35 | 25.35 | -0.701% | 2,126 | +1.558% |
| 2025-06-20 | 25.53 | 25.53 | 25.53 | 25.53 | +0.825% | 432 | +0.846% |
| 2025-06-18 | 25.40 | 25.55 | 25.32 | 25.32 | -0.147% | 3,603 | +1.678% |
| 2025-06-17 | 25.29 | 25.36 | 25.27 | 25.36 | +0.188% | 3,318 | +1.528% |
| 2025-06-16 | 25.48 | 25.54 | 25.31 | 25.31 | -0.247% | 653 | +1.719% |
| 2025-06-13 | 25.39 | 25.50 | 25.30 | 25.37 | -0.481% | 3,347 | +1.467% |
| 2025-06-12 | 25.39 | 25.55 | 25.35 | 25.50 | +0.534% | 1,960 | +0.979% |
| 2025-06-10 | 25.30 | 25.54 | 25.30 | 25.36 | +0.475% | 3,824 | +1.518% |
| 2025-06-09 | 25.55 | 25.55 | 25.24 | 25.24 | -1.329% | 4,075 | +2.001% |
| 2025-06-06 | 25.47 | 25.58 | 25.47 | 25.58 | +0.432% | 1,523 | +0.645% |
| 2025-06-05 | 25.48 | 25.48 | 25.20 | 25.47 | +0.791% | 4,174 | +1.080% |
| 2025-06-04 | 25.35 | 25.47 | 25.25 | 25.27 | -0.687% | 5,803 | +1.879% |
| 2025-06-03 | 25.45 | 25.50 | 25.45 | 25.45 | -0.511% | 1,969 | +1.179% |
| 2025-06-02 | 25.47 | 25.58 | 25.47 | 25.58 | +0.296% | 937 | +0.662% |
| 2025-05-30 | 25.22 | 25.53 | 25.22 | 25.50 | +0.433% | 4,832 | +0.961% |
| 2025-05-29 | 25.22 | 25.39 | 25.21 | 25.39 | +0.754% | 2,671 | +1.398% |
| 2025-05-28 | 25.35 | 25.39 | 25.20 | 25.20 | -0.596% | 4,635 | +2.163% |
| 2025-05-27 | 25.42 | 25.42 | 25.30 | 25.35 | -0.818% | 12,731 | +1.554% |
| 2025-05-23 | 25.75 | 25.75 | 25.56 | 25.56 | -0.853% | 1,517 | +0.724% |
| 2025-05-22 | 25.39 | 25.83 | 25.32 | 25.78 | +0.526% | 4,441 | -0.136% |
| 2025-05-21 | 25.40 | 25.82 | 25.30 | 25.64 | +1.444% | 3,437 | +0.390% |
| 2025-05-20 | 25.36 | 25.89 | 25.19 | 25.28 | 0.000% | 2,539 | +1.839% |
| 2025-05-19 | 25.38 | 25.71 | 25.28 | 25.28 | -0.726% | 2,706 | +1.839% |
| 2025-05-16 | 25.58 | 25.58 | 25.38 | 25.46 | -0.480% | 2,302 | +1.100% |
| 2025-05-15 | 25.44 | 25.80 | 25.34 | 25.59 | +0.463% | 6,012 | +0.614% |
| 2025-05-14 | 25.61 | 25.86 | 25.32 | 25.47 | -0.702% | 2,274 | +1.080% |
| 2025-05-13 | 25.63 | 25.80 | 25.57 | 25.65 | +1.343% | 4,685 | +0.370% |
| 2025-05-12 | 25.90 | 25.90 | 25.20 | 25.31 | -2.010% | 11,188 | +1.719% |
| 2025-05-09 | 25.59 | 25.88 | 25.23 | 25.83 | +2.051% | 2,503 | -0.326% |
| 2025-05-08 | 26.00 | 26.00 | 25.31 | 25.31 | -0.628% | 8,105 | +1.718% |
| 2025-05-07 | 25.87 | 25.87 | 25.40 | 25.47 | -2.162% | 7,884 | +1.080% |
| 2025-05-06 | 25.75 | 26.03 | 25.70 | 26.03 | +1.462% | 4,574 | -1.105% |
| 2025-05-05 | 25.66 | 25.66 | 25.66 | 25.66 | -1.317% | 317 | +0.341% |
| 2025-05-02 | 25.95 | 26.05 | 25.95 | 26.00 | +0.230% | 1,340 | -0.981% |
| 2025-05-01 | 26.10 | 26.16 | 25.93 | 25.94 | -0.840% | 3,045 | -0.753% |
| 2025-04-30 | 26.00 | 26.16 | 26.00 | 26.16 | +0.287% | 4,618 | -1.586% |
| 2025-04-29 | 25.85 | 26.09 | 25.85 | 26.09 | +0.521% | 2,019 | -1.304% |
| 2025-04-28 | 25.96 | 26.02 | 25.95 | 25.95 | 0.000% | 2,750 | -0.790% |
| 2025-04-25 | 25.95 | 26.08 | 25.90 | 25.95 | +0.270% | 2,183 | -0.790% |
| 2025-04-24 | 25.89 | 26.17 | 25.77 | 25.88 | +0.465% | 10,965 | -0.522% |
| 2025-04-23 | 25.65 | 25.80 | 25.65 | 25.76 | +0.586% | 2,046 | -0.059% |
| 2025-04-22 | 25.50 | 25.61 | 25.50 | 25.61 | +0.535% | 1,065 | +0.527% |
| 2025-04-21 | 25.52 | 25.62 | 25.32 | 25.47 | -0.064% | 3,906 | +1.065% |
| 2025-04-17 | 25.48 | 25.49 | 25.42 | 25.49 | +0.751% | 898 | +1.000% |
| 2025-04-16 | 25.60 | 25.60 | 25.04 | 25.30 | -0.237% | 10,124 | +1.759% |
| 2025-04-15 | 25.38 | 25.42 | 25.36 | 25.36 | +0.079% | 2,833 | +1.518% |
| 2025-04-14 | 24.79 | 25.34 | 24.79 | 25.34 | +2.296% | 2,435 | +1.598% |
| 2025-04-11 | 24.75 | 24.79 | 24.61 | 24.77 | +0.451% | 2,266 | +3.931% |
| 2025-04-10 | 24.79 | 24.81 | 24.40 | 24.66 | -0.605% | 5,315 | +4.400% |
| 2025-04-09 | 24.37 | 24.81 | 24.10 | 24.81 | +1.183% | 11,315 | +3.769% |
| 2025-04-08 | 24.38 | 24.89 | 24.04 | 24.52 | 0.000% | 23,520 | +4.996% |