DLR/PJ
Digital Realty Trust, Inc. 5.250% Series J Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
18.79USD+0.221%(+0.04)27,233
After-hoursOct 2, 2026 4:10:30 PM EDT
18.79USD+1.568%(+0.29)
DLR/PJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.74 | 18.94 | 18.66 | 18.79 | +0.221% | 27,233 | 0.000% |
| 2026-10-01 | 18.39 | 18.77 | 18.39 | 18.75 | +0.799% | 20,622 | +0.221% |
| 2026-09-30 | 18.38 | 18.60 | 18.14 | 18.60 | +2.086% | 48,518 | +1.022% |
| 2026-09-29 | 18.24 | 18.39 | 18.10 | 18.22 | +0.276% | 17,046 | +3.128% |
| 2026-09-28 | 18.09 | 18.20 | 18.09 | 18.17 | -0.076% | 12,487 | +3.413% |
| 2026-09-25 | 18.25 | 18.39 | 18.08 | 18.18 | -0.527% | 9,382 | +3.334% |
| 2026-09-24 | 18.29 | 18.50 | 18.27 | 18.28 | -0.598% | 10,391 | +2.790% |
| 2026-09-23 | 18.50 | 18.63 | 18.26 | 18.39 | -1.129% | 22,930 | +2.175% |
| 2026-09-22 | 18.62 | 18.68 | 18.50 | 18.60 | -0.588% | 12,487 | +1.022% |
| 2026-09-21 | 18.68 | 18.82 | 18.64 | 18.71 | -0.053% | 35,077 | +0.428% |
| 2026-09-18 | 18.50 | 18.75 | 18.50 | 18.72 | +0.375% | 8,505 | +0.374% |
| 2026-09-17 | 18.83 | 18.87 | 18.52 | 18.65 | +0.323% | 12,872 | +0.751% |
| 2026-09-16 | 18.50 | 18.86 | 18.41 | 18.59 | +0.270% | 16,086 | +1.076% |
| 2026-09-15 | 18.51 | 18.84 | 18.45 | 18.54 | -1.014% | 32,449 | +1.348% |
| 2026-09-14 | 18.75 | 18.85 | 18.65 | 18.73 | +0.160% | 28,444 | +0.320% |
| 2026-09-11 | 18.89 | 18.90 | 18.63 | 18.70 | -0.796% | 16,085 | +0.481% |
| 2026-09-10 | 19.21 | 19.21 | 18.80 | 18.85 | -0.685% | 15,191 | -0.318% |
| 2026-09-09 | 19.08 | 19.10 | 18.96 | 18.98 | -0.628% | 18,982 | -1.001% |
| 2026-09-08 | 19.11 | 19.30 | 19.04 | 19.10 | 0.000% | 20,548 | -1.623% |
| 2026-09-04 | 19.17 | 19.17 | 19.04 | 19.10 | -0.313% | 25,106 | -1.623% |
| 2026-09-03 | 19.44 | 19.44 | 19.12 | 19.16 | -0.828% | 21,317 | -1.931% |
| 2026-09-02 | 19.96 | 19.96 | 19.31 | 19.32 | -0.361% | 11,212 | -2.743% |
| 2026-09-01 | 19.67 | 19.67 | 19.31 | 19.39 | -1.423% | 18,858 | -3.094% |
| 2026-08-31 | 19.96 | 19.96 | 19.55 | 19.67 | -1.106% | 14,943 | -4.474% |
| 2026-08-28 | 20.00 | 20.00 | 19.74 | 19.89 | -0.301% | 11,995 | -5.530% |
| 2026-08-27 | 19.97 | 19.97 | 19.87 | 19.95 | -0.100% | 11,533 | -5.815% |
| 2026-08-26 | 19.65 | 19.97 | 19.55 | 19.97 | +1.602% | 27,612 | -5.908% |
| 2026-08-25 | 19.55 | 19.74 | 19.55 | 19.66 | +0.178% | 28,461 | -4.401% |
| 2026-08-24 | 19.56 | 19.63 | 19.46 | 19.62 | +0.412% | 16,175 | -4.230% |
| 2026-08-21 | 19.60 | 19.60 | 19.51 | 19.54 | -0.156% | 3,729 | -3.836% |
| 2026-08-20 | 19.45 | 19.61 | 19.45 | 19.57 | +0.462% | 26,733 | -3.986% |
| 2026-08-19 | 19.41 | 19.70 | 19.13 | 19.48 | +1.037% | 14,604 | -3.542% |
| 2026-08-18 | 19.50 | 19.56 | 19.28 | 19.28 | -1.582% | 15,129 | -2.541% |
| 2026-08-17 | 19.61 | 19.75 | 19.57 | 19.59 | -0.102% | 7,566 | -4.084% |
| 2026-08-14 | 19.75 | 19.75 | 19.61 | 19.61 | -0.507% | 7,565 | -4.182% |
| 2026-08-13 | 19.76 | 19.82 | 19.70 | 19.71 | -0.203% | 11,054 | -4.668% |
| 2026-08-12 | 19.66 | 19.79 | 19.66 | 19.75 | +0.051% | 6,315 | -4.861% |
| 2026-08-11 | 19.76 | 19.81 | 19.70 | 19.74 | +0.051% | 14,163 | -4.813% |
| 2026-08-10 | 19.80 | 19.80 | 19.70 | 19.73 | +0.051% | 9,691 | -4.764% |
| 2026-08-07 | 19.67 | 19.72 | 19.67 | 19.72 | +0.254% | 7,186 | -4.716% |
| 2026-08-06 | 19.71 | 19.75 | 19.67 | 19.67 | -0.455% | 33,828 | -4.474% |
| 2026-08-05 | 19.85 | 19.89 | 19.71 | 19.76 | -0.303% | 20,133 | -4.909% |
| 2026-08-04 | 19.81 | 19.89 | 19.81 | 19.82 | -0.252% | 11,287 | -5.197% |
| 2026-08-03 | 19.78 | 19.92 | 19.78 | 19.87 | +0.659% | 10,526 | -5.435% |
| 2026-07-31 | 19.79 | 19.87 | 19.74 | 19.74 | -0.704% | 32,439 | -4.813% |
| 2026-07-30 | 19.78 | 19.88 | 19.78 | 19.88 | +0.202% | 9,238 | -5.482% |
| 2026-07-29 | 19.77 | 19.84 | 19.76 | 19.84 | -0.151% | 8,565 | -5.292% |
| 2026-07-28 | 19.78 | 19.96 | 19.78 | 19.87 | +0.176% | 6,540 | -5.435% |
| 2026-07-27 | 19.83 | 19.84 | 19.78 | 19.84 | +0.076% | 4,737 | -5.268% |
| 2026-07-24 | 19.75 | 19.88 | 19.75 | 19.82 | +0.208% | 16,701 | -5.197% |
| 2026-07-23 | 19.82 | 19.86 | 19.75 | 19.78 | -0.758% | 6,042 | -5.000% |
| 2026-07-22 | 19.83 | 19.98 | 19.83 | 19.93 | +0.100% | 7,383 | -5.720% |
| 2026-07-21 | 19.94 | 19.94 | 19.86 | 19.91 | -0.400% | 6,126 | -5.625% |
| 2026-07-20 | 20.02 | 20.08 | 19.90 | 19.99 | +0.604% | 10,604 | -6.003% |
| 2026-07-17 | 19.86 | 19.96 | 19.86 | 19.87 | -0.201% | 5,656 | -5.435% |
| 2026-07-16 | 19.97 | 20.01 | 19.91 | 19.91 | -0.549% | 2,441 | -5.625% |
| 2026-07-15 | 20.06 | 20.06 | 19.94 | 20.02 | -0.150% | 5,782 | -6.144% |
| 2026-07-14 | 19.92 | 20.19 | 19.92 | 20.05 | +0.653% | 7,589 | -6.284% |
| 2026-07-13 | 20.01 | 20.09 | 19.92 | 19.92 | -1.043% | 7,443 | -5.673% |
| 2026-07-10 | 20.16 | 20.20 | 20.12 | 20.13 | -0.099% | 6,572 | -6.657% |
| 2026-07-09 | 20.19 | 20.25 | 20.13 | 20.15 | -0.198% | 4,408 | -6.749% |
| 2026-07-08 | 20.30 | 20.30 | 20.13 | 20.19 | -0.542% | 4,818 | -6.934% |
| 2026-07-07 | 20.16 | 20.30 | 20.16 | 20.30 | +0.661% | 14,468 | -7.438% |
| 2026-07-06 | 20.06 | 20.17 | 20.06 | 20.17 | +0.531% | 6,709 | -6.826% |
| 2026-07-02 | 20.13 | 20.15 | 20.05 | 20.06 | +0.050% | 16,256 | -6.331% |
| 2026-07-01 | 19.92 | 20.12 | 19.77 | 20.05 | +0.350% | 20,103 | -6.284% |
| 2026-06-30 | 19.94 | 20.05 | 19.78 | 19.98 | +0.655% | 62,140 | -5.956% |
| 2026-06-29 | 19.82 | 19.90 | 19.73 | 19.85 | +0.151% | 19,059 | -5.340% |
| 2026-06-26 | 19.80 | 19.94 | 19.73 | 19.82 | -0.160% | 17,200 | -5.197% |
| 2026-06-25 | 20.07 | 20.07 | 19.82 | 19.85 | -1.132% | 14,495 | -5.348% |
| 2026-06-24 | 20.18 | 20.18 | 20.04 | 20.08 | -0.253% | 19,713 | -6.420% |
| 2026-06-23 | 20.19 | 20.28 | 20.12 | 20.13 | -0.297% | 8,531 | -6.657% |
| 2026-06-22 | 20.35 | 20.35 | 20.18 | 20.19 | -0.786% | 10,548 | -6.934% |
| 2026-06-18 | 20.39 | 20.46 | 20.35 | 20.35 | 0.000% | 10,574 | -7.666% |
| 2026-06-17 | 20.33 | 20.39 | 20.31 | 20.35 | +0.197% | 17,910 | -7.666% |
| 2026-06-16 | 20.24 | 20.33 | 20.24 | 20.31 | +0.346% | 10,265 | -7.484% |
| 2026-06-15 | 20.22 | 20.24 | 20.09 | 20.24 | -0.784% | 6,995 | -7.164% |
| 2026-06-12 | 20.42 | 20.45 | 20.40 | 20.40 | 0.000% | 6,545 | -7.892% |
| 2026-06-11 | 20.34 | 20.41 | 20.34 | 20.40 | +0.443% | 12,077 | -7.892% |
| 2026-06-10 | 20.22 | 20.36 | 20.22 | 20.31 | +0.345% | 7,826 | -7.484% |
| 2026-06-09 | 20.35 | 20.44 | 20.22 | 20.24 | -0.295% | 4,288 | -7.164% |
| 2026-06-08 | 20.40 | 20.51 | 20.30 | 20.30 | -0.331% | 9,302 | -7.438% |
| 2026-06-05 | 20.43 | 20.55 | 20.32 | 20.37 | -0.453% | 9,234 | -7.745% |
| 2026-06-04 | 20.45 | 20.61 | 20.44 | 20.46 | -0.146% | 6,503 | -8.162% |
| 2026-06-03 | 20.54 | 20.60 | 20.44 | 20.49 | -0.679% | 10,446 | -8.297% |
| 2026-06-02 | 20.60 | 20.69 | 20.55 | 20.63 | -0.145% | 21,700 | -8.919% |
| 2026-06-01 | 20.65 | 20.68 | 20.59 | 20.66 | +0.242% | 10,272 | -9.051% |
| 2026-05-29 | 20.63 | 20.65 | 20.57 | 20.61 | +0.097% | 9,514 | -8.831% |
| 2026-05-28 | 20.54 | 20.64 | 20.50 | 20.59 | +0.341% | 6,124 | -8.742% |
| 2026-05-27 | 20.35 | 20.52 | 20.35 | 20.52 | +1.084% | 20,491 | -8.431% |
| 2026-05-26 | 20.12 | 20.30 | 20.12 | 20.30 | +0.694% | 10,161 | -7.438% |
| 2026-05-22 | 20.22 | 20.24 | 20.11 | 20.16 | -0.297% | 8,892 | -6.796% |
| 2026-05-21 | 20.18 | 20.29 | 20.18 | 20.22 | -0.247% | 5,705 | -7.072% |
| 2026-05-20 | 20.20 | 20.33 | 20.20 | 20.27 | +0.025% | 4,007 | -7.302% |
| 2026-05-19 | 20.19 | 20.31 | 20.19 | 20.27 | +0.272% | 16,864 | -7.279% |
| 2026-05-18 | 20.30 | 20.35 | 20.18 | 20.21 | -0.346% | 8,176 | -7.026% |
| 2026-05-15 | 20.28 | 20.36 | 20.28 | 20.28 | -0.588% | 7,826 | -7.348% |
| 2026-05-14 | 20.42 | 20.51 | 20.39 | 20.40 | -0.293% | 3,352 | -7.892% |
| 2026-05-13 | 20.63 | 20.63 | 20.34 | 20.46 | -0.486% | 17,098 | -8.162% |
| 2026-05-12 | 20.64 | 20.64 | 20.56 | 20.56 | -0.387% | 5,510 | -8.609% |
| 2026-05-11 | 20.65 | 20.65 | 20.59 | 20.64 | +0.389% | 2,216 | -8.963% |
| 2026-05-08 | 20.69 | 20.69 | 20.56 | 20.56 | -0.194% | 5,608 | -8.609% |
| 2026-05-07 | 20.65 | 20.65 | 20.59 | 20.60 | -0.049% | 3,227 | -8.786% |
| 2026-05-06 | 20.47 | 20.61 | 20.43 | 20.61 | +1.049% | 14,290 | -8.831% |
| 2026-05-05 | 20.42 | 20.54 | 20.28 | 20.40 | -0.604% | 9,305 | -7.874% |
| 2026-05-04 | 20.43 | 20.52 | 20.37 | 20.52 | -0.049% | 23,695 | -8.431% |
| 2026-05-01 | 20.49 | 20.56 | 20.39 | 20.53 | +0.687% | 11,271 | -8.475% |
| 2026-04-30 | 20.19 | 20.45 | 20.19 | 20.39 | +1.041% | 21,115 | -7.847% |
| 2026-04-29 | 20.27 | 20.32 | 20.18 | 20.18 | -0.591% | 7,032 | -6.888% |
| 2026-04-28 | 20.34 | 20.34 | 20.25 | 20.30 | -0.148% | 10,243 | -7.438% |
| 2026-04-27 | 20.40 | 20.40 | 20.27 | 20.33 | -0.343% | 9,607 | -7.575% |
| 2026-04-24 | 20.36 | 20.41 | 20.23 | 20.40 | +0.840% | 13,789 | -7.892% |
| 2026-04-23 | 20.29 | 20.40 | 20.21 | 20.23 | -0.930% | 21,350 | -7.118% |
| 2026-04-22 | 20.36 | 20.47 | 20.35 | 20.42 | +0.295% | 8,115 | -7.982% |
| 2026-04-21 | 20.55 | 20.56 | 20.36 | 20.36 | -0.683% | 8,156 | -7.711% |
| 2026-04-20 | 20.50 | 20.58 | 20.46 | 20.50 | -0.243% | 6,863 | -8.341% |
| 2026-04-17 | 20.54 | 20.60 | 20.45 | 20.55 | +0.933% | 7,302 | -8.564% |
| 2026-04-16 | 20.48 | 20.51 | 20.36 | 20.36 | -0.391% | 8,454 | -7.711% |
| 2026-04-15 | 20.39 | 20.52 | 20.39 | 20.44 | +0.245% | 6,845 | -8.072% |
| 2026-04-14 | 20.22 | 20.49 | 20.22 | 20.39 | +0.468% | 12,736 | -7.847% |
| 2026-04-13 | 20.34 | 20.34 | 20.16 | 20.30 | +0.371% | 17,925 | -7.416% |
| 2026-04-10 | 20.41 | 20.41 | 20.18 | 20.22 | -0.541% | 10,117 | -7.072% |
| 2026-04-09 | 20.21 | 20.39 | 20.21 | 20.33 | -0.107% | 9,219 | -7.575% |
| 2026-04-08 | 20.32 | 20.38 | 20.30 | 20.35 | +0.751% | 7,511 | -7.674% |
| 2026-04-07 | 20.29 | 20.29 | 20.15 | 20.20 | -0.444% | 5,919 | -6.980% |
| 2026-04-06 | 20.04 | 20.29 | 20.04 | 20.29 | +0.745% | 10,477 | -7.393% |
| 2026-04-02 | 19.96 | 20.14 | 19.88 | 20.14 | +0.199% | 26,560 | -6.703% |
| 2026-04-01 | 20.26 | 20.38 | 20.03 | 20.10 | -0.790% | 15,778 | -6.517% |
| 2026-03-31 | 20.40 | 20.50 | 20.20 | 20.26 | -0.246% | 194,164 | -7.256% |
| 2026-03-30 | 20.41 | 20.50 | 20.22 | 20.31 | -0.049% | 38,290 | -7.484% |
| 2026-03-27 | 20.32 | 20.39 | 20.19 | 20.32 | -0.490% | 15,483 | -7.530% |
| 2026-03-26 | 20.40 | 20.48 | 20.28 | 20.42 | +0.098% | 9,110 | -7.982% |
| 2026-03-25 | 20.35 | 20.51 | 20.35 | 20.40 | +0.493% | 10,893 | -7.892% |
| 2026-03-24 | 20.05 | 20.42 | 20.01 | 20.30 | +0.445% | 12,969 | -7.438% |
| 2026-03-23 | 20.10 | 20.36 | 20.10 | 20.21 | +0.647% | 12,268 | -7.026% |
| 2026-03-20 | 20.20 | 20.26 | 20.07 | 20.08 | -0.958% | 8,632 | -6.424% |
| 2026-03-19 | 20.18 | 20.29 | 20.14 | 20.27 | +0.269% | 5,575 | -7.321% |
| 2026-03-18 | 20.24 | 20.26 | 20.19 | 20.22 | -0.590% | 5,002 | -7.072% |
| 2026-03-17 | 20.28 | 20.34 | 20.23 | 20.34 | +0.544% | 5,710 | -7.620% |
| 2026-03-16 | 20.33 | 20.40 | 20.21 | 20.23 | -0.197% | 6,146 | -7.118% |
| 2026-03-13 | 20.31 | 20.40 | 20.21 | 20.27 | -1.458% | 22,317 | -7.301% |
| 2026-03-12 | 20.57 | 20.59 | 20.48 | 20.57 | -0.194% | 18,855 | -8.653% |
| 2026-03-11 | 20.70 | 20.75 | 20.61 | 20.61 | -0.819% | 8,944 | -8.831% |
| 2026-03-10 | 20.74 | 20.84 | 20.62 | 20.78 | +0.193% | 21,178 | -9.577% |
| 2026-03-09 | 20.80 | 20.80 | 20.65 | 20.74 | -0.144% | 7,533 | -9.402% |
| 2026-03-06 | 20.90 | 20.90 | 20.76 | 20.77 | -0.764% | 8,960 | -9.533% |
| 2026-03-05 | 20.90 | 20.93 | 20.90 | 20.93 | +0.096% | 6,367 | -10.225% |
| 2026-03-04 | 20.87 | 20.98 | 20.84 | 20.91 | -0.286% | 20,765 | -10.139% |
| 2026-03-03 | 21.01 | 21.01 | 20.83 | 20.97 | -0.356% | 15,248 | -10.396% |
| 2026-03-02 | 21.18 | 21.18 | 20.98 | 21.05 | +0.071% | 8,597 | -10.715% |
| 2026-02-27 | 21.24 | 21.25 | 20.93 | 21.03 | -0.989% | 91,174 | -10.651% |
| 2026-02-26 | 21.12 | 21.24 | 21.12 | 21.24 | -0.094% | 6,776 | -11.535% |
| 2026-02-25 | 21.17 | 21.26 | 21.09 | 21.26 | +0.520% | 9,386 | -11.618% |
| 2026-02-24 | 21.17 | 21.17 | 21.08 | 21.15 | +0.142% | 6,145 | -11.158% |
| 2026-02-23 | 21.25 | 21.25 | 21.05 | 21.12 | -0.330% | 14,143 | -11.032% |
| 2026-02-20 | 21.18 | 21.25 | 21.11 | 21.19 | +0.237% | 18,585 | -11.326% |
| 2026-02-19 | 21.08 | 21.14 | 21.00 | 21.14 | +0.142% | 7,486 | -11.116% |
| 2026-02-18 | 20.93 | 21.21 | 20.93 | 21.11 | +0.333% | 12,733 | -10.990% |
| 2026-02-17 | 20.89 | 21.05 | 20.74 | 21.04 | +0.526% | 16,052 | -10.694% |
| 2026-02-13 | 20.85 | 20.98 | 20.82 | 20.93 | +0.673% | 9,609 | -10.225% |
| 2026-02-12 | 20.85 | 20.87 | 20.69 | 20.79 | 0.000% | 24,669 | -9.620% |
| 2026-02-11 | 20.72 | 20.86 | 20.68 | 20.79 | +0.048% | 10,264 | -9.620% |
| 2026-02-10 | 20.66 | 20.78 | 20.60 | 20.78 | +0.923% | 17,790 | -9.577% |
| 2026-02-09 | 20.49 | 20.60 | 20.49 | 20.59 | +0.586% | 15,355 | -8.742% |
| 2026-02-06 | 20.43 | 20.57 | 20.43 | 20.47 | +0.392% | 14,636 | -8.207% |
| 2026-02-05 | 20.45 | 20.50 | 20.37 | 20.39 | -0.537% | 28,273 | -7.847% |
| 2026-02-04 | 20.50 | 20.61 | 20.45 | 20.50 | -0.195% | 12,689 | -8.341% |
| 2026-02-03 | 20.76 | 20.76 | 20.48 | 20.54 | -1.012% | 27,401 | -8.520% |
| 2026-02-02 | 20.78 | 20.88 | 20.74 | 20.75 | -0.384% | 13,887 | -9.446% |
| 2026-01-30 | 20.78 | 20.88 | 20.71 | 20.83 | -0.096% | 12,459 | -9.794% |
| 2026-01-29 | 20.81 | 20.86 | 20.77 | 20.85 | 0.000% | 24,198 | -9.880% |
| 2026-01-28 | 20.98 | 21.09 | 20.84 | 20.85 | -0.809% | 13,542 | -9.880% |
| 2026-01-27 | 21.11 | 21.11 | 20.97 | 21.02 | -0.426% | 14,548 | -10.609% |
| 2026-01-26 | 21.09 | 21.20 | 21.03 | 21.11 | +0.333% | 15,287 | -10.990% |
| 2026-01-23 | 20.98 | 21.08 | 20.98 | 21.04 | +0.095% | 7,429 | -10.694% |
| 2026-01-22 | 21.01 | 21.10 | 20.96 | 21.02 | +0.286% | 25,014 | -10.609% |
| 2026-01-21 | 20.90 | 21.00 | 20.80 | 20.96 | +0.287% | 63,330 | -10.353% |
| 2026-01-20 | 20.93 | 21.11 | 20.80 | 20.90 | -1.088% | 33,001 | -10.096% |
| 2026-01-16 | 21.08 | 21.22 | 21.04 | 21.13 | -0.095% | 16,447 | -11.074% |
| 2026-01-15 | 21.08 | 21.19 | 21.08 | 21.15 | +0.618% | 15,178 | -11.158% |
| 2026-01-14 | 21.05 | 21.07 | 20.82 | 21.02 | -0.143% | 53,894 | -10.609% |
| 2026-01-13 | 20.90 | 21.07 | 20.90 | 21.05 | +0.573% | 12,706 | -10.736% |
| 2026-01-12 | 20.89 | 20.93 | 20.79 | 20.93 | 0.000% | 12,712 | -10.225% |
| 2026-01-09 | 20.79 | 20.96 | 20.79 | 20.93 | +0.625% | 13,917 | -10.225% |
| 2026-01-08 | 20.75 | 20.95 | 20.75 | 20.80 | -0.478% | 19,221 | -9.663% |
| 2026-01-07 | 20.93 | 20.93 | 20.78 | 20.90 | +0.096% | 7,506 | -10.096% |
| 2026-01-06 | 20.92 | 20.96 | 20.80 | 20.88 | -0.429% | 22,566 | -10.010% |
| 2026-01-05 | 20.99 | 21.10 | 20.91 | 20.97 | +0.431% | 34,100 | -10.396% |
| 2026-01-02 | 20.80 | 20.92 | 20.72 | 20.88 | +0.821% | 34,328 | -10.010% |
| 2025-12-31 | 20.57 | 20.77 | 20.51 | 20.71 | +0.828% | 200,357 | -9.271% |
| 2025-12-30 | 20.62 | 20.67 | 20.40 | 20.54 | -0.581% | 81,997 | -8.520% |
| 2025-12-29 | 20.69 | 20.75 | 20.62 | 20.66 | -0.386% | 18,755 | -9.051% |
| 2025-12-26 | 20.76 | 20.78 | 20.70 | 20.74 | +0.193% | 12,587 | -9.402% |
| 2025-12-24 | 20.68 | 20.77 | 20.68 | 20.70 | -0.097% | 5,763 | -9.227% |
| 2025-12-23 | 20.80 | 20.86 | 20.68 | 20.72 | -0.906% | 42,662 | -9.315% |
| 2025-12-22 | 21.02 | 21.10 | 20.86 | 20.91 | -0.526% | 27,441 | -10.137% |
| 2025-12-19 | 21.04 | 21.21 | 21.01 | 21.02 | -0.849% | 18,966 | -10.609% |
| 2025-12-18 | 21.00 | 21.25 | 21.00 | 21.20 | +0.952% | 12,983 | -11.368% |
| 2025-12-17 | 21.10 | 21.10 | 20.98 | 21.00 | -0.521% | 13,948 | -10.524% |
| 2025-12-16 | 21.10 | 21.23 | 21.01 | 21.11 | +0.047% | 15,187 | -10.990% |
| 2025-12-15 | 21.44 | 21.44 | 21.10 | 21.10 | -2.088% | 14,132 | -10.948% |
| 2025-12-12 | 21.65 | 21.83 | 21.55 | 21.55 | -0.783% | 12,873 | -12.807% |
| 2025-12-11 | 21.60 | 21.75 | 21.60 | 21.72 | +0.277% | 10,734 | -13.490% |
| 2025-12-10 | 21.70 | 21.75 | 21.60 | 21.66 | -0.184% | 13,634 | -13.250% |
| 2025-12-09 | 21.72 | 21.77 | 21.67 | 21.70 | +0.092% | 16,001 | -13.410% |
| 2025-12-08 | 21.75 | 21.75 | 21.63 | 21.68 | -0.276% | 9,927 | -13.330% |
| 2025-12-05 | 21.80 | 21.89 | 21.72 | 21.74 | -0.321% | 8,922 | -13.569% |
| 2025-12-04 | 21.90 | 21.96 | 21.79 | 21.81 | -0.502% | 8,535 | -13.847% |
| 2025-12-03 | 21.84 | 21.99 | 21.84 | 21.92 | +0.183% | 10,134 | -14.279% |
| 2025-12-02 | 21.94 | 22.00 | 21.85 | 21.88 | -0.273% | 9,288 | -14.122% |
| 2025-12-01 | 21.75 | 21.99 | 21.75 | 21.94 | +0.046% | 8,921 | -14.357% |
| 2025-11-28 | 21.80 | 22.00 | 21.80 | 21.93 | +0.137% | 3,267 | -14.318% |
| 2025-11-26 | 21.68 | 21.93 | 21.68 | 21.90 | +0.829% | 20,870 | -14.201% |
| 2025-11-25 | 21.69 | 21.78 | 21.66 | 21.72 | +0.416% | 13,166 | -13.490% |
| 2025-11-24 | 21.66 | 21.68 | 21.53 | 21.63 | +0.558% | 15,793 | -13.130% |
| 2025-11-21 | 21.44 | 21.56 | 21.35 | 21.51 | +0.280% | 11,867 | -12.645% |
| 2025-11-20 | 21.68 | 21.73 | 21.45 | 21.45 | -1.015% | 7,143 | -12.401% |
| 2025-11-19 | 21.77 | 21.77 | 21.67 | 21.67 | -0.462% | 3,774 | -13.290% |
| 2025-11-18 | 21.76 | 21.83 | 21.76 | 21.77 | -0.455% | 6,900 | -13.691% |
| 2025-11-17 | 22.11 | 22.32 | 21.84 | 21.87 | -1.085% | 12,573 | -14.083% |
| 2025-11-14 | 22.25 | 22.31 | 22.10 | 22.11 | -0.495% | 6,938 | -15.016% |
| 2025-11-13 | 22.50 | 22.50 | 22.21 | 22.22 | -1.069% | 10,114 | -15.437% |
| 2025-11-12 | 22.56 | 22.69 | 22.46 | 22.46 | -0.575% | 4,495 | -16.340% |
| 2025-11-11 | 22.55 | 22.76 | 22.55 | 22.59 | -0.221% | 2,710 | -16.822% |
| 2025-11-10 | 22.52 | 22.64 | 22.52 | 22.64 | +0.533% | 15,090 | -17.005% |
| 2025-11-07 | 22.72 | 22.72 | 22.49 | 22.52 | -0.442% | 3,365 | -16.563% |
| 2025-11-06 | 22.79 | 22.79 | 22.62 | 22.62 | -0.396% | 7,130 | -16.932% |
| 2025-11-05 | 22.54 | 22.78 | 22.53 | 22.71 | +0.665% | 10,325 | -17.261% |
| 2025-11-04 | 22.60 | 22.65 | 22.51 | 22.56 | -0.529% | 12,624 | -16.711% |
| 2025-11-03 | 22.76 | 22.76 | 22.65 | 22.68 | -0.220% | 5,453 | -17.152% |
| 2025-10-31 | 22.96 | 22.96 | 22.71 | 22.73 | -0.656% | 26,217 | -17.334% |
| 2025-10-30 | 22.95 | 23.06 | 22.88 | 22.88 | -0.738% | 4,158 | -17.876% |
| 2025-10-29 | 23.05 | 23.16 | 22.92 | 23.05 | -0.043% | 8,015 | -18.482% |
| 2025-10-28 | 22.94 | 23.13 | 22.94 | 23.06 | +0.261% | 17,903 | -18.517% |
| 2025-10-27 | 22.86 | 23.05 | 22.86 | 23.00 | +0.437% | 14,257 | -18.304% |
| 2025-10-24 | 22.84 | 22.96 | 22.84 | 22.90 | +0.087% | 5,671 | -17.948% |
| 2025-10-23 | 22.89 | 22.92 | 22.79 | 22.88 | +0.307% | 13,348 | -17.876% |
| 2025-10-22 | 22.81 | 22.93 | 22.76 | 22.81 | -0.349% | 8,066 | -17.624% |
| 2025-10-21 | 22.73 | 22.92 | 22.73 | 22.89 | +0.527% | 3,987 | -17.912% |
| 2025-10-20 | 22.70 | 22.79 | 22.70 | 22.77 | +0.485% | 8,284 | -17.479% |
| 2025-10-17 | 22.72 | 22.75 | 22.61 | 22.66 | -0.264% | 9,746 | -17.079% |
| 2025-10-16 | 22.57 | 22.74 | 22.57 | 22.72 | +0.487% | 11,844 | -17.298% |
| 2025-10-15 | 22.63 | 22.69 | 22.46 | 22.61 | +0.802% | 9,616 | -16.895% |
| 2025-10-14 | 22.53 | 22.58 | 22.40 | 22.43 | -0.708% | 8,440 | -16.228% |
| 2025-10-13 | 22.56 | 22.68 | 22.52 | 22.59 | +0.311% | 23,399 | -16.822% |
| 2025-10-10 | 22.56 | 22.71 | 22.42 | 22.52 | -0.442% | 18,014 | -16.563% |
| 2025-10-09 | 22.71 | 22.77 | 22.55 | 22.62 | -0.484% | 9,387 | -16.932% |
| 2025-10-08 | 22.72 | 22.79 | 22.72 | 22.73 | -0.132% | 3,348 | -17.334% |
| 2025-10-07 | 22.72 | 22.83 | 22.72 | 22.76 | -0.175% | 10,224 | -17.443% |
| 2025-10-06 | 22.76 | 22.90 | 22.66 | 22.80 | +0.220% | 7,121 | -17.588% |
| 2025-10-03 | 22.65 | 22.75 | 22.65 | 22.75 | +0.442% | 7,151 | -17.407% |
| 2025-10-02 | 22.63 | 22.71 | 22.54 | 22.65 | +0.088% | 6,539 | -17.042% |
| 2025-10-01 | 22.39 | 22.63 | 22.29 | 22.63 | +1.027% | 7,260 | -16.969% |
| 2025-09-30 | 22.45 | 22.45 | 22.19 | 22.40 | +0.313% | 30,401 | -16.116% |
| 2025-09-29 | 22.51 | 22.51 | 22.33 | 22.33 | -0.800% | 19,412 | -15.853% |
| 2025-09-26 | 22.46 | 22.79 | 22.45 | 22.51 | +0.044% | 4,398 | -16.526% |
| 2025-09-25 | 22.57 | 22.61 | 22.44 | 22.50 | -0.487% | 5,300 | -16.489% |
| 2025-09-24 | 22.65 | 22.82 | 22.57 | 22.61 | -0.265% | 7,483 | -16.895% |
| 2025-09-23 | 22.72 | 22.80 | 22.65 | 22.67 | -0.395% | 4,217 | -17.115% |
| 2025-09-22 | 22.67 | 22.84 | 22.59 | 22.76 | -0.088% | 11,025 | -17.443% |
| 2025-09-19 | 22.81 | 22.86 | 22.63 | 22.78 | -0.306% | 16,270 | -17.515% |
| 2025-09-18 | 22.80 | 22.93 | 22.76 | 22.85 | +0.175% | 2,965 | -17.768% |
| 2025-09-17 | 22.80 | 23.00 | 22.75 | 22.81 | -0.175% | 4,770 | -17.624% |
| 2025-09-16 | 22.82 | 22.90 | 22.72 | 22.85 | +0.175% | 6,193 | -17.768% |
| 2025-09-15 | 22.72 | 22.99 | 22.72 | 22.81 | -1.341% | 12,305 | -17.624% |
| 2025-09-12 | 23.07 | 23.17 | 23.04 | 23.12 | +0.478% | 7,303 | -18.728% |
| 2025-09-11 | 22.89 | 23.03 | 22.89 | 23.01 | +0.744% | 4,698 | -18.340% |
| 2025-09-10 | 22.63 | 22.90 | 22.63 | 22.84 | +1.107% | 13,261 | -17.732% |
| 2025-09-09 | 22.45 | 22.71 | 22.42 | 22.59 | +0.848% | 13,429 | -16.822% |
| 2025-09-08 | 22.37 | 22.44 | 22.37 | 22.40 | +0.448% | 5,109 | -16.116% |
| 2025-09-05 | 22.28 | 22.47 | 22.16 | 22.30 | +0.677% | 6,818 | -15.740% |
| 2025-09-04 | 22.17 | 22.24 | 22.13 | 22.15 | +0.362% | 5,868 | -15.169% |
| 2025-09-03 | 22.10 | 22.29 | 22.04 | 22.07 | 0.000% | 13,637 | -14.862% |
| 2025-09-02 | 22.22 | 22.22 | 22.02 | 22.07 | -0.091% | 12,038 | -14.862% |
| 2025-08-29 | 22.21 | 22.22 | 22.05 | 22.09 | -0.541% | 29,533 | -14.939% |
| 2025-08-28 | 22.27 | 22.30 | 22.17 | 22.21 | -0.221% | 12,315 | -15.399% |
| 2025-08-27 | 22.30 | 22.42 | 22.25 | 22.26 | -0.717% | 6,181 | -15.586% |
| 2025-08-26 | 22.67 | 22.67 | 22.41 | 22.42 | -0.532% | 8,358 | -16.191% |
| 2025-08-25 | 22.47 | 23.00 | 22.47 | 22.54 | -0.044% | 19,155 | -16.637% |
| 2025-08-22 | 22.34 | 22.57 | 22.34 | 22.55 | +1.380% | 6,139 | -16.674% |
| 2025-08-21 | 22.16 | 22.35 | 22.16 | 22.24 | -0.210% | 4,200 | -15.524% |
| 2025-08-20 | 22.29 | 22.33 | 22.23 | 22.29 | +0.315% | 2,096 | -15.702% |
| 2025-08-19 | 21.91 | 22.27 | 21.91 | 22.22 | +1.276% | 18,688 | -15.437% |
| 2025-08-18 | 21.90 | 21.99 | 21.86 | 21.94 | +0.458% | 8,548 | -14.357% |
| 2025-08-15 | 21.79 | 21.90 | 21.77 | 21.84 | +0.183% | 7,323 | -13.965% |
| 2025-08-14 | 21.79 | 21.84 | 21.75 | 21.80 | -0.229% | 5,573 | -13.807% |
| 2025-08-13 | 21.76 | 21.91 | 21.76 | 21.85 | +0.645% | 8,638 | -14.005% |
| 2025-08-12 | 21.62 | 22.05 | 21.62 | 21.71 | +0.185% | 3,859 | -13.450% |
| 2025-08-11 | 21.65 | 21.80 | 21.65 | 21.67 | +0.371% | 4,716 | -13.290% |
| 2025-08-08 | 21.66 | 21.66 | 21.52 | 21.59 | +0.093% | 1,302 | -12.969% |
| 2025-08-07 | 21.64 | 21.70 | 21.57 | 21.57 | +0.058% | 3,231 | -12.888% |
| 2025-08-06 | 21.69 | 21.79 | 21.51 | 21.56 | -0.885% | 3,636 | -12.838% |
| 2025-08-05 | 21.79 | 21.84 | 21.57 | 21.75 | -0.184% | 10,936 | -13.609% |
| 2025-08-04 | 21.68 | 21.80 | 21.68 | 21.79 | +1.114% | 14,314 | -13.768% |
| 2025-08-01 | 21.47 | 21.70 | 21.41 | 21.55 | +0.513% | 12,445 | -12.807% |
| 2025-07-31 | 21.49 | 21.76 | 21.43 | 21.44 | +0.093% | 26,974 | -12.360% |
| 2025-07-30 | 21.29 | 21.49 | 21.29 | 21.42 | -0.093% | 6,410 | -12.278% |
| 2025-07-29 | 21.28 | 21.47 | 21.25 | 21.44 | +1.180% | 8,340 | -12.360% |
| 2025-07-28 | 21.19 | 21.31 | 21.19 | 21.19 | 0.000% | 16,263 | -11.326% |
| 2025-07-25 | 21.24 | 21.25 | 21.09 | 21.19 | -0.282% | 8,569 | -11.326% |
| 2025-07-24 | 21.14 | 21.29 | 21.05 | 21.25 | +0.377% | 13,756 | -11.576% |
| 2025-07-23 | 21.17 | 21.29 | 21.17 | 21.17 | -0.553% | 8,310 | -11.242% |
| 2025-07-22 | 21.24 | 21.29 | 21.22 | 21.29 | -0.010% | 5,919 | -11.733% |
| 2025-07-21 | 21.22 | 21.29 | 21.22 | 21.29 | +0.614% | 5,990 | -11.743% |
| 2025-07-18 | 21.29 | 21.29 | 21.14 | 21.16 | +0.380% | 3,488 | -11.200% |
| 2025-07-17 | 21.20 | 21.21 | 21.04 | 21.08 | -0.047% | 13,335 | -10.863% |
| 2025-07-16 | 21.08 | 21.20 | 20.96 | 21.09 | +0.142% | 9,281 | -10.906% |
| 2025-07-15 | 21.24 | 21.24 | 21.06 | 21.06 | -0.613% | 7,245 | -10.779% |
| 2025-07-14 | 21.29 | 21.32 | 21.18 | 21.19 | -0.796% | 14,682 | -11.326% |
| 2025-07-11 | 21.58 | 21.58 | 21.36 | 21.36 | -0.605% | 12,805 | -12.032% |
| 2025-07-10 | 21.45 | 21.60 | 21.38 | 21.49 | -0.139% | 3,639 | -12.564% |
| 2025-07-09 | 21.38 | 21.54 | 21.38 | 21.52 | +0.796% | 11,788 | -12.686% |
| 2025-07-08 | 21.33 | 21.36 | 21.25 | 21.35 | +0.235% | 9,471 | -11.991% |
| 2025-07-07 | 21.24 | 21.39 | 21.24 | 21.30 | -0.234% | 5,514 | -11.784% |
| 2025-07-03 | 21.34 | 21.39 | 21.34 | 21.35 | +0.400% | 3,616 | -11.991% |
| 2025-07-02 | 21.20 | 21.30 | 21.06 | 21.27 | +0.878% | 6,619 | -11.639% |
| 2025-07-01 | 21.02 | 21.19 | 21.02 | 21.08 | +0.095% | 5,276 | -10.863% |
| 2025-06-30 | 21.05 | 21.07 | 20.98 | 21.06 | +1.007% | 18,901 | -10.779% |
| 2025-06-27 | 21.13 | 21.13 | 20.85 | 20.85 | -0.553% | 6,293 | -9.880% |
| 2025-06-26 | 20.98 | 21.09 | 20.93 | 20.97 | -0.186% | 5,821 | -10.379% |
| 2025-06-25 | 21.15 | 21.15 | 20.96 | 21.00 | -0.403% | 16,145 | -10.545% |
| 2025-06-24 | 21.06 | 21.13 | 20.93 | 21.09 | +0.789% | 5,890 | -10.906% |
| 2025-06-23 | 21.01 | 21.01 | 20.90 | 20.93 | +0.024% | 5,977 | -10.203% |
| 2025-06-20 | 20.91 | 21.01 | 20.91 | 20.92 | +0.216% | 7,559 | -10.182% |
| 2025-06-18 | 20.91 | 20.92 | 20.82 | 20.88 | +0.216% | 6,267 | -9.988% |
| 2025-06-17 | 20.71 | 20.84 | 20.71 | 20.83 | +0.048% | 5,371 | -9.794% |
| 2025-06-16 | 20.91 | 20.95 | 20.79 | 20.82 | +0.192% | 9,217 | -9.750% |
| 2025-06-13 | 20.89 | 20.89 | 20.76 | 20.78 | -2.212% | 10,975 | -9.577% |
| 2025-06-12 | 21.35 | 21.35 | 21.20 | 21.25 | +0.047% | 4,702 | -11.576% |
| 2025-06-11 | 21.33 | 21.33 | 21.24 | 21.24 | -0.188% | 7,684 | -11.535% |
| 2025-06-10 | 21.24 | 21.30 | 21.17 | 21.28 | +0.188% | 7,696 | -11.701% |
| 2025-06-09 | 21.14 | 21.26 | 21.11 | 21.24 | +0.544% | 6,064 | -11.535% |
| 2025-06-06 | 21.20 | 21.24 | 21.09 | 21.13 | -0.588% | 5,794 | -11.053% |
| 2025-06-05 | 21.21 | 21.25 | 21.21 | 21.25 | +0.663% | 1,644 | -11.576% |
| 2025-06-04 | 21.14 | 21.14 | 21.01 | 21.11 | +0.142% | 3,412 | -10.990% |
| 2025-06-03 | 21.04 | 21.08 | 20.95 | 21.08 | +0.765% | 15,451 | -10.863% |
| 2025-06-02 | 20.90 | 21.07 | 20.90 | 20.92 | -0.096% | 12,095 | -10.182% |
| 2025-05-30 | 21.23 | 21.24 | 20.94 | 20.94 | -0.874% | 58,234 | -10.267% |
| 2025-05-29 | 21.26 | 21.26 | 21.12 | 21.12 | -0.120% | 1,920 | -11.052% |
| 2025-05-28 | 21.08 | 21.26 | 21.08 | 21.15 | -0.094% | 21,767 | -11.158% |
| 2025-05-27 | 21.13 | 21.17 | 20.99 | 21.17 | +1.098% | 12,725 | -11.242% |
| 2025-05-23 | 20.97 | 21.01 | 20.84 | 20.94 | -0.143% | 3,110 | -10.267% |
| 2025-05-22 | 20.85 | 21.02 | 20.85 | 20.97 | +0.383% | 13,752 | -10.396% |
| 2025-05-21 | 21.26 | 21.33 | 20.86 | 20.89 | -1.833% | 15,343 | -10.053% |
| 2025-05-20 | 21.27 | 21.43 | 21.26 | 21.28 | -0.421% | 8,618 | -11.701% |
| 2025-05-19 | 21.29 | 21.42 | 21.18 | 21.37 | +0.094% | 3,284 | -12.073% |
| 2025-05-16 | 21.40 | 21.40 | 21.33 | 21.35 | +0.094% | 6,891 | -11.991% |
| 2025-05-15 | 21.26 | 21.40 | 21.15 | 21.33 | +0.376% | 18,059 | -11.908% |
| 2025-05-14 | 21.21 | 21.28 | 21.10 | 21.25 | -0.047% | 17,876 | -11.576% |
| 2025-05-13 | 21.17 | 21.31 | 21.17 | 21.26 | +0.283% | 8,749 | -11.618% |
| 2025-05-12 | 21.12 | 21.35 | 21.12 | 21.20 | +0.816% | 9,843 | -11.368% |
| 2025-05-09 | 21.07 | 21.11 | 20.99 | 21.03 | -0.292% | 9,108 | -10.645% |
| 2025-05-08 | 21.16 | 21.17 | 21.01 | 21.09 | +0.381% | 18,951 | -10.906% |
| 2025-05-07 | 21.03 | 21.08 | 21.00 | 21.01 | +0.070% | 2,879 | -10.566% |
| 2025-05-06 | 20.83 | 21.00 | 20.83 | 21.00 | +0.456% | 6,177 | -10.504% |
| 2025-05-05 | 20.94 | 21.08 | 20.90 | 20.90 | -0.524% | 26,651 | -10.096% |
| 2025-05-02 | 21.00 | 21.10 | 20.98 | 21.01 | +0.664% | 6,394 | -10.566% |
| 2025-05-01 | 21.07 | 21.17 | 20.81 | 20.87 | -0.754% | 21,865 | -9.972% |
| 2025-04-30 | 20.93 | 21.13 | 20.93 | 21.03 | -0.237% | 17,293 | -10.651% |
| 2025-04-29 | 21.14 | 21.16 | 21.05 | 21.08 | +0.190% | 7,618 | -10.863% |
| 2025-04-28 | 21.17 | 21.18 | 21.04 | 21.04 | -0.001% | 9,379 | -10.694% |
| 2025-04-25 | 21.10 | 21.23 | 20.95 | 21.04 | -0.283% | 9,582 | -10.695% |
| 2025-04-24 | 20.95 | 21.23 | 20.94 | 21.10 | +0.428% | 7,502 | -10.948% |
| 2025-04-23 | 21.01 | 21.25 | 20.86 | 21.01 | +0.816% | 7,618 | -10.566% |
| 2025-04-22 | 20.79 | 21.01 | 20.79 | 20.84 | +0.380% | 21,943 | -9.837% |
| 2025-04-21 | 20.80 | 20.80 | 20.63 | 20.76 | -0.335% | 16,749 | -9.495% |
| 2025-04-17 | 20.75 | 20.87 | 20.75 | 20.83 | +0.554% | 4,808 | -9.798% |
| 2025-04-16 | 20.68 | 20.76 | 20.68 | 20.72 | +0.030% | 25,150 | -9.298% |
| 2025-04-15 | 20.50 | 20.79 | 20.50 | 20.71 | +0.828% | 15,923 | -9.271% |
| 2025-04-14 | 20.37 | 20.68 | 20.37 | 20.54 | 0.000% | 11,013 | -8.520% |