DLR/PK
Digital Realty Trust, Inc. 5.850% Series K Cumulative Redeemable Preferred Stock, par value $0.01 per share
stockNYSEPreferred Stock
At CloseOct 2, 2026
21.06USD0.000%(0.00)15,463
Pre-marketOct 5, 2026 9:04:30 AM EDT
21.08USD+0.095%(+0.02)
After-hoursOct 2, 2026 4:10:30 PM EDT
21.06USD0.000%(0.00)
DLR/PK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.07 | 21.29 | 20.95 | 21.06 | +0.286% | 23,640 | 0.000% |
| 2026-10-01 | 20.85 | 21.12 | 20.65 | 21.00 | +0.527% | 70,089 | +0.286% |
| 2026-09-30 | 20.63 | 20.91 | 20.02 | 20.89 | +2.352% | 90,419 | +0.814% |
| 2026-09-29 | 20.27 | 20.58 | 20.04 | 20.41 | +0.025% | 22,755 | +3.185% |
| 2026-09-28 | 20.22 | 20.57 | 20.20 | 20.41 | +0.369% | 16,315 | +3.210% |
| 2026-09-25 | 20.43 | 20.48 | 20.21 | 20.33 | -0.098% | 11,812 | +3.591% |
| 2026-09-24 | 20.61 | 20.80 | 20.20 | 20.35 | -1.453% | 23,921 | +3.489% |
| 2026-09-23 | 20.99 | 21.07 | 20.64 | 20.65 | -1.760% | 22,348 | +1.985% |
| 2026-09-22 | 21.11 | 21.19 | 20.82 | 21.02 | -0.942% | 11,919 | +0.190% |
| 2026-09-21 | 21.25 | 21.42 | 21.00 | 21.22 | -0.236% | 39,302 | -0.754% |
| 2026-09-18 | 21.00 | 21.42 | 20.82 | 21.27 | +1.406% | 20,425 | -0.987% |
| 2026-09-17 | 20.95 | 21.29 | 20.86 | 20.98 | +0.551% | 21,111 | +0.405% |
| 2026-09-16 | 20.80 | 21.09 | 20.80 | 20.86 | +0.482% | 34,126 | +0.959% |
| 2026-09-15 | 21.10 | 21.21 | 20.67 | 20.76 | -2.214% | 55,084 | +1.445% |
| 2026-09-14 | 21.13 | 21.29 | 21.13 | 21.23 | +0.497% | 19,529 | -0.801% |
| 2026-09-11 | 21.12 | 21.45 | 21.02 | 21.13 | +0.309% | 16,528 | -0.308% |
| 2026-09-10 | 21.34 | 21.58 | 21.01 | 21.06 | -1.312% | 19,781 | 0.000% |
| 2026-09-09 | 21.56 | 21.63 | 21.26 | 21.34 | -0.974% | 10,918 | -1.312% |
| 2026-09-08 | 21.62 | 21.68 | 21.55 | 21.55 | -0.691% | 13,718 | -2.274% |
| 2026-09-04 | 21.73 | 21.88 | 21.61 | 21.70 | -0.505% | 15,188 | -2.949% |
| 2026-09-03 | 22.06 | 22.12 | 21.81 | 21.81 | -0.941% | 15,818 | -3.439% |
| 2026-09-02 | 22.10 | 22.30 | 22.02 | 22.02 | -0.554% | 5,791 | -4.348% |
| 2026-09-01 | 22.30 | 22.30 | 22.06 | 22.14 | -1.512% | 12,032 | -4.878% |
| 2026-08-31 | 22.39 | 22.60 | 22.10 | 22.48 | +0.988% | 15,924 | -6.317% |
| 2026-08-28 | 22.61 | 22.61 | 22.26 | 22.26 | -1.071% | 9,695 | -5.391% |
| 2026-08-27 | 22.32 | 22.61 | 22.32 | 22.50 | +0.406% | 3,703 | -6.404% |
| 2026-08-26 | 22.30 | 22.60 | 22.30 | 22.41 | +0.089% | 7,026 | -6.024% |
| 2026-08-25 | 22.59 | 22.61 | 22.07 | 22.39 | -0.445% | 11,601 | -5.940% |
| 2026-08-24 | 22.35 | 22.49 | 22.18 | 22.49 | +1.614% | 39,994 | -6.358% |
| 2026-08-21 | 21.92 | 22.22 | 21.90 | 22.13 | +0.375% | 19,179 | -4.847% |
| 2026-08-20 | 21.82 | 22.23 | 21.82 | 22.05 | +1.574% | 108,452 | -4.490% |
| 2026-08-19 | 21.75 | 21.75 | 21.64 | 21.71 | -0.008% | 10,213 | -2.986% |
| 2026-08-18 | 21.91 | 21.91 | 21.71 | 21.71 | -0.368% | 17,316 | -2.994% |
| 2026-08-17 | 21.94 | 21.95 | 21.79 | 21.79 | -0.683% | 15,043 | -3.351% |
| 2026-08-14 | 21.89 | 21.98 | 21.89 | 21.94 | +0.068% | 4,951 | -4.011% |
| 2026-08-13 | 21.95 | 21.95 | 21.90 | 21.93 | +0.527% | 10,743 | -3.945% |
| 2026-08-12 | 21.78 | 21.93 | 21.77 | 21.81 | -0.092% | 7,230 | -3.439% |
| 2026-08-11 | 21.81 | 21.84 | 21.75 | 21.83 | +0.276% | 6,175 | -3.527% |
| 2026-08-10 | 21.94 | 21.94 | 21.76 | 21.77 | -0.323% | 14,975 | -3.261% |
| 2026-08-07 | 21.82 | 21.94 | 21.79 | 21.84 | -0.158% | 10,039 | -3.574% |
| 2026-08-06 | 21.97 | 21.97 | 21.77 | 21.88 | -0.205% | 12,744 | -3.726% |
| 2026-08-05 | 22.07 | 22.10 | 21.92 | 21.92 | -0.318% | 8,169 | -3.923% |
| 2026-08-04 | 22.00 | 22.13 | 21.99 | 21.99 | -0.045% | 22,892 | -4.229% |
| 2026-08-03 | 22.11 | 22.24 | 21.96 | 22.00 | -0.407% | 18,455 | -4.273% |
| 2026-07-31 | 22.00 | 22.09 | 21.95 | 22.09 | -0.045% | 17,813 | -4.663% |
| 2026-07-30 | 21.96 | 22.12 | 21.96 | 22.10 | +0.638% | 21,933 | -4.706% |
| 2026-07-29 | 21.95 | 22.06 | 21.94 | 21.96 | -0.056% | 17,357 | -4.098% |
| 2026-07-28 | 21.84 | 22.07 | 21.84 | 21.97 | +0.421% | 21,202 | -4.152% |
| 2026-07-27 | 21.96 | 21.96 | 21.83 | 21.88 | -0.090% | 15,867 | -3.749% |
| 2026-07-24 | 21.93 | 21.93 | 21.78 | 21.90 | +0.551% | 19,240 | -3.835% |
| 2026-07-23 | 21.91 | 22.09 | 21.78 | 21.78 | -0.820% | 22,231 | -3.306% |
| 2026-07-22 | 22.02 | 22.07 | 21.95 | 21.96 | -0.295% | 11,018 | -4.098% |
| 2026-07-21 | 22.06 | 22.11 | 22.02 | 22.02 | -0.339% | 12,503 | -4.381% |
| 2026-07-20 | 22.03 | 22.23 | 22.03 | 22.10 | +0.317% | 21,445 | -4.705% |
| 2026-07-17 | 22.21 | 22.23 | 22.03 | 22.03 | -0.407% | 7,351 | -4.403% |
| 2026-07-16 | 22.21 | 22.25 | 22.11 | 22.12 | -0.405% | 11,576 | -4.792% |
| 2026-07-15 | 22.11 | 22.33 | 22.09 | 22.21 | +0.498% | 6,046 | -5.178% |
| 2026-07-14 | 22.07 | 22.28 | 22.07 | 22.10 | +0.135% | 7,929 | -4.706% |
| 2026-07-13 | 22.35 | 22.39 | 22.07 | 22.07 | -1.297% | 17,073 | -4.577% |
| 2026-07-10 | 22.38 | 22.49 | 22.32 | 22.36 | -0.577% | 7,423 | -5.814% |
| 2026-07-09 | 22.28 | 22.49 | 22.28 | 22.49 | +0.491% | 13,353 | -6.358% |
| 2026-07-08 | 22.35 | 22.49 | 22.27 | 22.38 | -0.423% | 13,754 | -5.898% |
| 2026-07-07 | 22.44 | 22.50 | 22.40 | 22.48 | +0.313% | 13,745 | -6.296% |
| 2026-07-06 | 22.29 | 22.50 | 22.29 | 22.40 | +0.425% | 31,097 | -6.003% |
| 2026-07-02 | 22.20 | 22.39 | 22.20 | 22.31 | +0.189% | 8,886 | -5.603% |
| 2026-07-01 | 22.01 | 22.28 | 22.00 | 22.27 | +0.897% | 37,817 | -5.425% |
| 2026-06-30 | 21.99 | 22.11 | 21.87 | 22.07 | +0.684% | 74,182 | -4.576% |
| 2026-06-29 | 21.80 | 21.96 | 21.80 | 21.92 | +0.320% | 14,840 | -3.923% |
| 2026-06-26 | 21.80 | 21.92 | 21.72 | 21.85 | -0.319% | 24,432 | -3.616% |
| 2026-06-25 | 22.04 | 22.04 | 21.84 | 21.92 | -0.635% | 29,399 | -3.923% |
| 2026-06-24 | 22.28 | 22.28 | 22.06 | 22.06 | -0.720% | 13,350 | -4.533% |
| 2026-06-23 | 22.36 | 22.38 | 22.22 | 22.22 | -0.626% | 11,734 | -5.221% |
| 2026-06-22 | 22.49 | 22.57 | 22.35 | 22.36 | -1.062% | 15,406 | -5.814% |
| 2026-06-18 | 22.46 | 22.66 | 22.46 | 22.60 | +0.311% | 4,778 | -6.814% |
| 2026-06-17 | 22.38 | 22.55 | 22.38 | 22.53 | +0.222% | 15,177 | -6.525% |
| 2026-06-16 | 22.44 | 22.62 | 22.44 | 22.48 | +0.178% | 7,997 | -6.317% |
| 2026-06-15 | 22.38 | 22.50 | 22.21 | 22.44 | -0.708% | 15,784 | -6.150% |
| 2026-06-12 | 22.66 | 22.66 | 22.55 | 22.60 | -0.133% | 4,875 | -6.814% |
| 2026-06-11 | 22.50 | 22.63 | 22.50 | 22.63 | +0.578% | 5,189 | -6.938% |
| 2026-06-10 | 22.43 | 22.57 | 22.43 | 22.50 | -0.266% | 9,305 | -6.400% |
| 2026-06-09 | 22.49 | 22.57 | 22.49 | 22.56 | +0.256% | 6,232 | -6.649% |
| 2026-06-08 | 22.50 | 22.61 | 22.48 | 22.50 | +0.011% | 4,569 | -6.410% |
| 2026-06-05 | 22.55 | 22.70 | 22.50 | 22.50 | -0.662% | 7,024 | -6.400% |
| 2026-06-04 | 22.56 | 22.66 | 22.56 | 22.65 | +0.044% | 10,032 | -7.019% |
| 2026-06-03 | 22.75 | 22.80 | 22.56 | 22.64 | -0.484% | 20,779 | -6.979% |
| 2026-06-02 | 22.74 | 22.83 | 22.70 | 22.75 | -0.263% | 25,634 | -7.429% |
| 2026-06-01 | 22.72 | 22.98 | 22.72 | 22.81 | +0.088% | 7,598 | -7.672% |
| 2026-05-29 | 22.68 | 22.85 | 22.68 | 22.79 | +0.176% | 16,425 | -7.591% |
| 2026-05-28 | 22.70 | 22.75 | 22.58 | 22.75 | +0.132% | 3,692 | -7.429% |
| 2026-05-27 | 22.63 | 22.78 | 22.63 | 22.72 | +0.088% | 6,470 | -7.306% |
| 2026-05-26 | 22.49 | 22.70 | 22.45 | 22.70 | +0.621% | 20,686 | -7.225% |
| 2026-05-22 | 22.40 | 22.56 | 22.38 | 22.56 | +0.311% | 7,913 | -6.649% |
| 2026-05-21 | 22.42 | 22.57 | 22.34 | 22.49 | -0.310% | 13,917 | -6.358% |
| 2026-05-20 | 22.54 | 22.61 | 22.31 | 22.56 | +0.044% | 27,074 | -6.649% |
| 2026-05-19 | 22.37 | 22.55 | 22.37 | 22.55 | +0.480% | 25,601 | -6.608% |
| 2026-05-18 | 22.50 | 22.55 | 22.42 | 22.44 | -0.257% | 18,501 | -6.159% |
| 2026-05-15 | 22.54 | 22.58 | 22.45 | 22.50 | -0.354% | 42,752 | -6.400% |
| 2026-05-14 | 22.63 | 22.63 | 22.56 | 22.58 | -0.221% | 16,661 | -6.732% |
| 2026-05-13 | 22.70 | 22.70 | 22.56 | 22.63 | -0.309% | 14,526 | -6.937% |
| 2026-05-12 | 22.84 | 22.84 | 22.66 | 22.70 | -0.570% | 4,070 | -7.225% |
| 2026-05-11 | 22.94 | 22.94 | 22.83 | 22.83 | -0.479% | 5,695 | -7.754% |
| 2026-05-08 | 22.91 | 23.00 | 22.88 | 22.94 | -0.261% | 15,052 | -8.195% |
| 2026-05-07 | 22.86 | 23.02 | 22.86 | 23.00 | +0.656% | 13,132 | -8.435% |
| 2026-05-06 | 22.81 | 22.95 | 22.76 | 22.85 | +0.396% | 8,096 | -7.834% |
| 2026-05-05 | 22.77 | 22.83 | 22.68 | 22.76 | -0.763% | 17,870 | -7.469% |
| 2026-05-04 | 22.82 | 23.06 | 22.76 | 22.93 | -0.149% | 5,205 | -8.175% |
| 2026-05-01 | 23.03 | 23.08 | 22.85 | 22.97 | +0.171% | 7,412 | -8.312% |
| 2026-04-30 | 22.69 | 22.95 | 22.69 | 22.93 | +1.058% | 36,256 | -8.155% |
| 2026-04-29 | 22.94 | 22.96 | 22.69 | 22.69 | -0.830% | 7,450 | -7.184% |
| 2026-04-28 | 22.93 | 22.98 | 22.79 | 22.88 | -0.066% | 8,604 | -7.955% |
| 2026-04-27 | 23.05 | 23.05 | 22.89 | 22.89 | -0.672% | 5,640 | -8.015% |
| 2026-04-24 | 22.99 | 23.10 | 22.91 | 23.05 | +0.567% | 13,533 | -8.633% |
| 2026-04-23 | 22.99 | 23.00 | 22.85 | 22.92 | -0.261% | 18,226 | -8.115% |
| 2026-04-22 | 22.80 | 22.99 | 22.75 | 22.98 | +0.789% | 10,044 | -8.355% |
| 2026-04-21 | 22.80 | 22.89 | 22.75 | 22.80 | -0.219% | 21,924 | -7.632% |
| 2026-04-20 | 22.77 | 22.85 | 22.75 | 22.85 | -0.044% | 12,633 | -7.834% |
| 2026-04-17 | 22.82 | 22.94 | 22.69 | 22.86 | +0.749% | 21,910 | -7.874% |
| 2026-04-16 | 22.67 | 22.83 | 22.63 | 22.69 | -0.044% | 54,377 | -7.184% |
| 2026-04-15 | 22.70 | 22.76 | 22.61 | 22.70 | +0.398% | 15,529 | -7.225% |
| 2026-04-14 | 22.44 | 22.68 | 22.43 | 22.61 | +1.028% | 44,337 | -6.855% |
| 2026-04-13 | 22.26 | 22.43 | 22.21 | 22.38 | +0.449% | 25,426 | -5.898% |
| 2026-04-10 | 22.34 | 22.34 | 22.20 | 22.28 | -0.045% | 17,439 | -5.476% |
| 2026-04-09 | 22.21 | 22.38 | 22.13 | 22.29 | +0.180% | 33,272 | -5.518% |
| 2026-04-08 | 22.16 | 22.31 | 22.02 | 22.25 | +1.321% | 71,386 | -5.348% |
| 2026-04-07 | 22.05 | 22.06 | 21.96 | 21.96 | -0.589% | 19,946 | -4.098% |
| 2026-04-06 | 22.05 | 22.22 | 22.05 | 22.09 | +0.181% | 16,260 | -4.663% |
| 2026-04-02 | 21.89 | 22.15 | 21.89 | 22.05 | -0.136% | 62,586 | -4.490% |
| 2026-04-01 | 22.08 | 22.29 | 21.95 | 22.08 | +0.318% | 37,043 | -4.620% |
| 2026-03-31 | 22.30 | 22.39 | 21.95 | 22.01 | -0.856% | 73,141 | -4.316% |
| 2026-03-30 | 22.27 | 22.34 | 22.14 | 22.20 | -0.314% | 13,426 | -5.135% |
| 2026-03-27 | 22.28 | 22.42 | 22.15 | 22.27 | -0.403% | 13,351 | -5.433% |
| 2026-03-26 | 22.35 | 22.40 | 22.18 | 22.36 | -0.045% | 21,435 | -5.814% |
| 2026-03-25 | 22.43 | 22.59 | 22.35 | 22.37 | -0.045% | 21,074 | -5.856% |
| 2026-03-24 | 22.41 | 22.57 | 22.18 | 22.38 | -0.401% | 16,142 | -5.898% |
| 2026-03-23 | 22.51 | 22.55 | 22.42 | 22.47 | -0.133% | 45,912 | -6.275% |
| 2026-03-20 | 22.65 | 22.72 | 22.50 | 22.50 | -1.186% | 9,304 | -6.400% |
| 2026-03-19 | 22.60 | 22.77 | 22.58 | 22.77 | +0.132% | 7,071 | -7.510% |
| 2026-03-18 | 22.72 | 22.87 | 22.66 | 22.74 | -0.525% | 4,879 | -7.388% |
| 2026-03-17 | 22.75 | 22.97 | 22.68 | 22.86 | +0.484% | 11,207 | -7.874% |
| 2026-03-16 | 22.88 | 22.88 | 22.59 | 22.75 | -0.044% | 22,262 | -7.429% |
| 2026-03-13 | 22.87 | 22.95 | 22.68 | 22.76 | -1.897% | 16,599 | -7.469% |
| 2026-03-12 | 23.12 | 23.22 | 23.08 | 23.20 | -0.129% | 7,204 | -9.224% |
| 2026-03-11 | 23.40 | 23.40 | 23.16 | 23.23 | -0.343% | 7,798 | -9.341% |
| 2026-03-10 | 23.32 | 23.41 | 23.26 | 23.31 | +0.344% | 12,941 | -9.653% |
| 2026-03-09 | 23.34 | 23.41 | 23.22 | 23.23 | -0.471% | 11,846 | -9.341% |
| 2026-03-06 | 23.46 | 23.65 | 23.30 | 23.34 | -0.807% | 12,998 | -9.769% |
| 2026-03-05 | 23.57 | 23.63 | 23.48 | 23.53 | -0.085% | 9,559 | -10.497% |
| 2026-03-04 | 23.86 | 23.86 | 23.55 | 23.55 | -0.423% | 54,149 | -10.573% |
| 2026-03-03 | 23.64 | 23.86 | 23.59 | 23.65 | -0.714% | 52,677 | -10.951% |
| 2026-03-02 | 23.91 | 23.91 | 23.69 | 23.82 | -0.042% | 17,125 | -11.587% |
| 2026-02-27 | 24.10 | 24.31 | 23.76 | 23.83 | -1.120% | 32,416 | -11.624% |
| 2026-02-26 | 24.06 | 24.31 | 24.06 | 24.10 | -0.124% | 2,705 | -12.614% |
| 2026-02-25 | 24.12 | 24.38 | 24.06 | 24.13 | +0.037% | 4,867 | -12.723% |
| 2026-02-24 | 24.07 | 24.19 | 24.06 | 24.12 | -0.295% | 13,292 | -12.690% |
| 2026-02-23 | 24.26 | 24.26 | 24.10 | 24.19 | -0.073% | 1,568 | -12.948% |
| 2026-02-20 | 24.21 | 24.32 | 24.21 | 24.21 | -0.008% | 4,082 | -13.011% |
| 2026-02-19 | 24.21 | 24.31 | 24.14 | 24.21 | -0.114% | 10,034 | -13.018% |
| 2026-02-18 | 23.97 | 24.25 | 23.97 | 24.24 | +0.579% | 9,402 | -13.117% |
| 2026-02-17 | 24.08 | 24.12 | 23.96 | 24.10 | +0.542% | 12,839 | -12.614% |
| 2026-02-13 | 23.83 | 24.16 | 23.76 | 23.97 | +0.631% | 7,185 | -12.141% |
| 2026-02-12 | 23.58 | 23.89 | 23.58 | 23.82 | +0.719% | 14,611 | -11.587% |
| 2026-02-11 | 23.82 | 23.84 | 23.65 | 23.65 | -0.295% | 17,592 | -10.951% |
| 2026-02-10 | 23.40 | 23.78 | 23.35 | 23.72 | +1.044% | 45,237 | -11.214% |
| 2026-02-09 | 23.46 | 23.51 | 23.32 | 23.48 | -0.106% | 8,608 | -10.288% |
| 2026-02-06 | 23.50 | 23.56 | 23.42 | 23.50 | +0.043% | 6,711 | -10.383% |
| 2026-02-05 | 23.31 | 23.51 | 23.30 | 23.49 | +0.557% | 26,585 | -10.345% |
| 2026-02-04 | 23.45 | 23.50 | 23.27 | 23.36 | -0.214% | 15,138 | -9.846% |
| 2026-02-03 | 23.55 | 23.62 | 23.35 | 23.41 | -0.931% | 34,800 | -10.038% |
| 2026-02-02 | 23.64 | 23.70 | 23.63 | 23.63 | -0.295% | 6,832 | -10.876% |
| 2026-01-30 | 23.65 | 23.70 | 23.53 | 23.70 | +0.296% | 10,360 | -11.139% |
| 2026-01-29 | 23.70 | 23.70 | 23.57 | 23.63 | -0.182% | 14,559 | -10.876% |
| 2026-01-28 | 23.88 | 23.89 | 23.66 | 23.67 | -1.033% | 20,473 | -11.038% |
| 2026-01-27 | 24.03 | 24.04 | 23.91 | 23.92 | -0.125% | 12,555 | -11.957% |
| 2026-01-26 | 23.95 | 24.12 | 23.92 | 23.95 | -0.249% | 15,433 | -12.067% |
| 2026-01-23 | 24.13 | 24.13 | 23.88 | 24.01 | -0.000% | 11,435 | -12.286% |
| 2026-01-22 | 24.07 | 24.13 | 23.90 | 24.01 | +0.292% | 12,049 | -12.287% |
| 2026-01-21 | 23.89 | 23.98 | 23.73 | 23.94 | +0.631% | 19,463 | -12.030% |
| 2026-01-20 | 24.01 | 24.01 | 23.69 | 23.79 | -0.999% | 19,089 | -11.475% |
| 2026-01-16 | 24.06 | 24.06 | 23.96 | 24.03 | 0.000% | 9,531 | -12.360% |
| 2026-01-15 | 23.95 | 24.07 | 23.95 | 24.03 | +0.292% | 10,495 | -12.360% |
| 2026-01-14 | 23.90 | 24.00 | 23.86 | 23.96 | -0.125% | 19,216 | -12.104% |
| 2026-01-13 | 23.91 | 24.02 | 23.88 | 23.99 | 0.000% | 11,119 | -12.213% |
| 2026-01-12 | 23.98 | 24.00 | 23.86 | 23.99 | +0.314% | 6,734 | -12.213% |
| 2026-01-09 | 23.86 | 23.98 | 23.86 | 23.91 | +0.105% | 5,101 | -11.938% |
| 2026-01-08 | 23.98 | 23.98 | 23.85 | 23.89 | +0.042% | 12,085 | -11.846% |
| 2026-01-07 | 23.90 | 24.13 | 23.88 | 23.88 | -0.251% | 28,272 | -11.809% |
| 2026-01-06 | 23.92 | 24.01 | 23.86 | 23.94 | -0.042% | 23,858 | -12.030% |
| 2026-01-05 | 23.97 | 24.12 | 23.92 | 23.95 | -0.083% | 42,974 | -12.067% |
| 2026-01-02 | 23.89 | 24.00 | 23.89 | 23.97 | +0.419% | 24,046 | -12.140% |
| 2025-12-31 | 24.10 | 24.10 | 23.86 | 23.87 | -0.790% | 176,761 | -11.772% |
| 2025-12-30 | 24.11 | 24.13 | 23.90 | 24.06 | +0.042% | 79,955 | -12.469% |
| 2025-12-29 | 24.00 | 24.07 | 23.94 | 24.05 | -0.166% | 9,277 | -12.432% |
| 2025-12-26 | 24.03 | 24.10 | 23.91 | 24.09 | +0.417% | 17,033 | -12.578% |
| 2025-12-24 | 23.91 | 24.03 | 23.91 | 23.99 | +0.251% | 3,037 | -12.213% |
| 2025-12-23 | 24.05 | 24.10 | 23.81 | 23.93 | -0.829% | 29,487 | -11.993% |
| 2025-12-22 | 24.22 | 24.22 | 24.03 | 24.13 | 0.000% | 24,085 | -12.723% |
| 2025-12-19 | 24.06 | 24.14 | 24.03 | 24.13 | -0.083% | 16,699 | -12.723% |
| 2025-12-18 | 23.94 | 24.16 | 23.88 | 24.15 | +0.751% | 26,139 | -12.795% |
| 2025-12-17 | 23.94 | 24.04 | 23.83 | 23.97 | -0.291% | 15,163 | -12.140% |
| 2025-12-16 | 23.81 | 24.04 | 23.81 | 24.04 | +0.586% | 22,983 | -12.396% |
| 2025-12-15 | 23.85 | 24.01 | 23.77 | 23.90 | -0.500% | 34,867 | -11.883% |
| 2025-12-12 | 24.14 | 24.27 | 24.02 | 24.02 | -0.807% | 23,764 | -12.323% |
| 2025-12-11 | 24.29 | 24.38 | 24.06 | 24.22 | +0.052% | 24,698 | -13.031% |
| 2025-12-10 | 23.96 | 24.22 | 23.94 | 24.20 | +0.636% | 10,252 | -12.986% |
| 2025-12-09 | 23.90 | 24.15 | 23.90 | 24.05 | +0.229% | 15,891 | -12.432% |
| 2025-12-08 | 24.15 | 24.15 | 23.91 | 24.00 | -0.229% | 10,528 | -12.232% |
| 2025-12-05 | 23.95 | 24.10 | 23.88 | 24.05 | +0.292% | 15,448 | -12.432% |
| 2025-12-04 | 24.11 | 24.33 | 23.90 | 23.98 | -0.083% | 11,630 | -12.177% |
| 2025-12-03 | 23.89 | 24.16 | 23.89 | 24.00 | +0.083% | 34,714 | -12.250% |
| 2025-12-02 | 23.90 | 24.14 | 23.90 | 23.98 | +0.461% | 38,433 | -12.177% |
| 2025-12-01 | 23.88 | 23.98 | 23.85 | 23.87 | -0.707% | 30,837 | -11.772% |
| 2025-11-28 | 23.86 | 24.04 | 23.85 | 24.04 | +1.178% | 14,340 | -12.396% |
| 2025-11-26 | 23.66 | 23.93 | 23.66 | 23.76 | +0.253% | 71,555 | -11.364% |
| 2025-11-25 | 23.65 | 23.99 | 23.65 | 23.70 | -0.084% | 15,162 | -11.139% |
| 2025-11-24 | 23.79 | 23.79 | 23.57 | 23.72 | +0.254% | 19,319 | -11.214% |
| 2025-11-21 | 23.65 | 23.81 | 23.57 | 23.66 | -0.127% | 14,390 | -10.989% |
| 2025-11-20 | 23.81 | 23.93 | 23.65 | 23.69 | -0.525% | 8,707 | -11.102% |
| 2025-11-19 | 23.93 | 23.93 | 23.80 | 23.82 | -0.272% | 4,054 | -11.568% |
| 2025-11-18 | 23.93 | 23.95 | 23.82 | 23.88 | +0.042% | 12,452 | -11.809% |
| 2025-11-17 | 24.06 | 24.16 | 23.81 | 23.87 | -0.748% | 21,702 | -11.772% |
| 2025-11-14 | 24.02 | 24.19 | 23.99 | 24.05 | +0.125% | 10,675 | -12.432% |
| 2025-11-13 | 24.20 | 24.29 | 24.02 | 24.02 | -1.173% | 7,151 | -12.323% |
| 2025-11-12 | 24.35 | 24.38 | 24.30 | 24.30 | -0.389% | 10,461 | -13.351% |
| 2025-11-11 | 24.37 | 24.50 | 24.37 | 24.40 | -0.280% | 13,229 | -13.689% |
| 2025-11-10 | 24.37 | 24.47 | 24.30 | 24.47 | +0.693% | 21,154 | -13.930% |
| 2025-11-07 | 24.43 | 24.43 | 24.16 | 24.30 | -0.491% | 11,921 | -13.333% |
| 2025-11-06 | 24.20 | 24.43 | 24.11 | 24.42 | +0.993% | 22,406 | -13.759% |
| 2025-11-05 | 24.24 | 24.30 | 24.15 | 24.18 | -0.206% | 31,527 | -12.903% |
| 2025-11-04 | 24.26 | 24.30 | 24.20 | 24.23 | -0.370% | 19,557 | -13.083% |
| 2025-11-03 | 24.39 | 24.39 | 24.21 | 24.32 | +0.454% | 6,601 | -13.405% |
| 2025-10-31 | 24.32 | 24.43 | 24.20 | 24.21 | -0.370% | 27,085 | -13.011% |
| 2025-10-30 | 24.37 | 24.40 | 24.16 | 24.30 | -0.410% | 14,040 | -13.333% |
| 2025-10-29 | 24.33 | 24.45 | 24.33 | 24.40 | +0.205% | 7,767 | -13.689% |
| 2025-10-28 | 24.53 | 24.61 | 24.32 | 24.35 | -0.734% | 61,921 | -13.511% |
| 2025-10-27 | 24.45 | 24.58 | 24.44 | 24.53 | +0.781% | 18,914 | -14.146% |
| 2025-10-24 | 24.28 | 24.35 | 24.23 | 24.34 | +0.495% | 31,845 | -13.476% |
| 2025-10-23 | 24.16 | 24.31 | 24.16 | 24.22 | -0.043% | 9,868 | -13.047% |
| 2025-10-22 | 24.35 | 24.37 | 24.15 | 24.23 | -0.327% | 11,294 | -13.084% |
| 2025-10-21 | 24.18 | 24.44 | 24.18 | 24.31 | +0.248% | 18,286 | -13.369% |
| 2025-10-20 | 24.46 | 24.46 | 24.16 | 24.25 | -0.879% | 48,708 | -13.154% |
| 2025-10-17 | 24.48 | 24.61 | 24.41 | 24.46 | -0.387% | 18,306 | -13.918% |
| 2025-10-16 | 24.60 | 24.60 | 24.42 | 24.56 | -0.203% | 7,447 | -14.251% |
| 2025-10-15 | 24.51 | 24.73 | 24.46 | 24.61 | +0.428% | 11,497 | -14.425% |
| 2025-10-14 | 24.39 | 24.61 | 24.36 | 24.50 | -0.020% | 28,550 | -14.058% |
| 2025-10-13 | 24.52 | 24.74 | 24.50 | 24.51 | +0.616% | 4,098 | -14.076% |
| 2025-10-10 | 24.42 | 24.60 | 24.29 | 24.36 | -0.612% | 14,361 | -13.547% |
| 2025-10-09 | 24.37 | 24.54 | 24.35 | 24.51 | +0.327% | 22,144 | -14.076% |
| 2025-10-08 | 24.45 | 24.51 | 24.37 | 24.43 | -0.286% | 19,051 | -13.795% |
| 2025-10-07 | 24.45 | 24.51 | 24.37 | 24.50 | +0.041% | 11,404 | -14.041% |
| 2025-10-06 | 24.30 | 24.49 | 24.28 | 24.49 | +0.328% | 12,240 | -14.006% |
| 2025-10-03 | 24.26 | 24.41 | 24.03 | 24.41 | +0.786% | 21,044 | -13.724% |
| 2025-10-02 | 24.13 | 24.22 | 23.98 | 24.22 | +0.622% | 24,414 | -13.046% |
| 2025-10-01 | 23.77 | 24.07 | 23.69 | 24.07 | +1.690% | 31,936 | -12.505% |
| 2025-09-30 | 23.90 | 23.96 | 23.44 | 23.67 | -0.546% | 253,698 | -11.027% |
| 2025-09-29 | 24.04 | 24.10 | 23.78 | 23.80 | -0.502% | 26,950 | -11.513% |
| 2025-09-26 | 23.99 | 24.06 | 23.90 | 23.92 | +0.084% | 8,261 | -11.957% |
| 2025-09-25 | 23.92 | 23.99 | 23.76 | 23.90 | +0.032% | 30,909 | -11.883% |
| 2025-09-24 | 23.90 | 24.10 | 23.81 | 23.89 | -0.283% | 14,354 | -11.854% |
| 2025-09-23 | 24.12 | 24.34 | 23.89 | 23.96 | -0.910% | 25,142 | -12.104% |
| 2025-09-22 | 24.50 | 24.60 | 24.13 | 24.18 | -0.820% | 18,697 | -12.903% |
| 2025-09-19 | 24.41 | 24.59 | 24.10 | 24.38 | -0.490% | 9,114 | -13.618% |
| 2025-09-18 | 24.40 | 24.61 | 24.25 | 24.50 | +0.164% | 23,070 | -14.041% |
| 2025-09-17 | 24.51 | 24.54 | 24.24 | 24.46 | +0.361% | 13,414 | -13.900% |
| 2025-09-16 | 24.58 | 24.72 | 24.19 | 24.37 | -0.237% | 24,343 | -13.589% |
| 2025-09-15 | 24.61 | 24.92 | 24.41 | 24.43 | -1.690% | 10,777 | -13.795% |
| 2025-09-12 | 24.92 | 25.08 | 24.85 | 24.85 | +0.040% | 9,412 | -15.252% |
| 2025-09-11 | 24.76 | 24.90 | 24.76 | 24.84 | +0.161% | 12,782 | -15.217% |
| 2025-09-10 | 25.02 | 25.04 | 24.80 | 24.80 | -0.342% | 20,107 | -15.081% |
| 2025-09-09 | 24.81 | 24.95 | 24.78 | 24.89 | -0.060% | 29,109 | -15.371% |
| 2025-09-08 | 24.84 | 25.04 | 24.80 | 24.90 | +0.161% | 7,699 | -15.422% |
| 2025-09-05 | 24.78 | 25.00 | 24.76 | 24.86 | +0.444% | 21,482 | -15.286% |
| 2025-09-04 | 24.55 | 24.79 | 24.55 | 24.75 | +0.610% | 10,512 | -14.909% |
| 2025-09-03 | 24.65 | 24.66 | 24.54 | 24.60 | +0.163% | 10,871 | -14.390% |
| 2025-09-02 | 24.53 | 24.63 | 24.52 | 24.56 | -0.406% | 12,261 | -14.251% |
| 2025-08-29 | 24.58 | 24.72 | 24.57 | 24.66 | +0.162% | 40,295 | -14.599% |
| 2025-08-28 | 24.72 | 24.72 | 24.61 | 24.62 | -0.122% | 11,574 | -14.460% |
| 2025-08-27 | 24.65 | 24.71 | 24.64 | 24.65 | -0.122% | 7,939 | -14.564% |
| 2025-08-26 | 24.83 | 24.83 | 24.58 | 24.68 | -0.162% | 8,572 | -14.668% |
| 2025-08-25 | 24.67 | 24.80 | 24.64 | 24.72 | +0.035% | 15,077 | -14.806% |
| 2025-08-22 | 24.62 | 24.85 | 24.62 | 24.71 | +0.290% | 12,851 | -14.776% |
| 2025-08-21 | 24.74 | 24.76 | 24.64 | 24.64 | -0.444% | 17,578 | -14.529% |
| 2025-08-20 | 24.69 | 24.75 | 24.60 | 24.75 | +0.324% | 14,653 | -14.909% |
| 2025-08-19 | 24.37 | 24.72 | 24.37 | 24.67 | +0.694% | 14,528 | -14.633% |
| 2025-08-18 | 24.40 | 24.51 | 24.34 | 24.50 | +0.451% | 17,766 | -14.041% |
| 2025-08-15 | 24.24 | 24.44 | 24.24 | 24.39 | +0.288% | 11,441 | -13.653% |
| 2025-08-14 | 24.38 | 24.38 | 24.29 | 24.32 | -0.205% | 8,759 | -13.405% |
| 2025-08-13 | 24.25 | 24.37 | 24.17 | 24.37 | +0.578% | 18,840 | -13.582% |
| 2025-08-12 | 24.09 | 24.24 | 23.98 | 24.23 | +0.456% | 15,512 | -13.083% |
| 2025-08-11 | 24.04 | 24.12 | 24.04 | 24.12 | +0.124% | 2,790 | -12.686% |
| 2025-08-08 | 23.98 | 24.09 | 23.92 | 24.09 | +0.291% | 19,791 | -12.578% |
| 2025-08-07 | 23.85 | 24.07 | 23.85 | 24.02 | +0.713% | 49,235 | -12.323% |
| 2025-08-06 | 24.24 | 24.24 | 23.71 | 23.85 | -1.244% | 27,762 | -11.698% |
| 2025-08-05 | 24.19 | 24.31 | 24.07 | 24.15 | -0.390% | 9,848 | -12.796% |
| 2025-08-04 | 24.35 | 24.35 | 24.18 | 24.25 | +0.839% | 3,699 | -13.137% |
| 2025-08-01 | 23.92 | 24.40 | 23.91 | 24.04 | -0.277% | 20,522 | -12.408% |
| 2025-07-31 | 23.81 | 24.11 | 23.61 | 24.11 | +1.516% | 36,619 | -12.650% |
| 2025-07-30 | 23.85 | 23.85 | 23.72 | 23.75 | -0.419% | 13,010 | -11.326% |
| 2025-07-29 | 23.71 | 23.85 | 23.71 | 23.85 | +0.506% | 5,081 | -11.698% |
| 2025-07-28 | 23.50 | 23.73 | 23.50 | 23.73 | +1.151% | 12,458 | -11.252% |
| 2025-07-25 | 23.45 | 23.53 | 23.45 | 23.46 | -0.382% | 6,805 | -10.230% |
| 2025-07-24 | 23.40 | 23.59 | 23.40 | 23.55 | +0.128% | 3,412 | -10.573% |
| 2025-07-23 | 23.50 | 23.60 | 23.50 | 23.52 | -0.039% | 3,316 | -10.459% |
| 2025-07-22 | 23.47 | 23.61 | 23.45 | 23.53 | -0.088% | 10,350 | -10.494% |
| 2025-07-21 | 23.54 | 23.61 | 23.50 | 23.55 | +0.235% | 4,943 | -10.573% |
| 2025-07-18 | 23.53 | 23.57 | 23.45 | 23.49 | +0.449% | 5,487 | -10.363% |
| 2025-07-17 | 23.43 | 23.45 | 23.27 | 23.39 | +0.515% | 9,273 | -9.961% |
| 2025-07-16 | 23.29 | 23.45 | 23.25 | 23.27 | -0.470% | 15,087 | -9.497% |
| 2025-07-15 | 23.46 | 23.46 | 23.38 | 23.38 | -0.196% | 19,033 | -9.923% |
| 2025-07-14 | 23.50 | 23.55 | 23.37 | 23.43 | -0.527% | 9,488 | -10.100% |
| 2025-07-11 | 23.54 | 23.65 | 23.54 | 23.55 | -0.131% | 8,960 | -10.573% |
| 2025-07-10 | 23.39 | 23.66 | 23.39 | 23.58 | +0.345% | 6,428 | -10.691% |
| 2025-07-09 | 23.42 | 23.56 | 23.41 | 23.50 | +0.556% | 11,554 | -10.383% |
| 2025-07-08 | 23.34 | 23.45 | 23.33 | 23.37 | +0.236% | 7,998 | -9.884% |
| 2025-07-07 | 23.33 | 23.40 | 23.29 | 23.32 | -0.405% | 16,315 | -9.672% |
| 2025-07-03 | 23.30 | 23.41 | 23.16 | 23.41 | +0.472% | 7,081 | -10.038% |
| 2025-07-02 | 23.15 | 23.30 | 23.03 | 23.30 | +0.648% | 11,509 | -9.614% |
| 2025-07-01 | 23.07 | 23.15 | 22.95 | 23.15 | +0.871% | 15,839 | -9.028% |
| 2025-06-30 | 23.45 | 23.47 | 22.95 | 22.95 | -1.544% | 90,675 | -8.235% |
| 2025-06-27 | 23.27 | 23.45 | 23.27 | 23.31 | -0.202% | 8,519 | -9.653% |
| 2025-06-26 | 23.43 | 23.47 | 23.12 | 23.36 | -0.269% | 15,270 | -9.835% |
| 2025-06-25 | 23.52 | 23.54 | 23.37 | 23.42 | -0.085% | 14,769 | -10.077% |
| 2025-06-24 | 23.26 | 23.47 | 23.26 | 23.44 | +0.645% | 7,968 | -10.154% |
| 2025-06-23 | 23.23 | 23.36 | 23.23 | 23.29 | -0.001% | 9,078 | -9.574% |
| 2025-06-20 | 23.25 | 23.29 | 23.07 | 23.29 | +0.605% | 15,668 | -9.575% |
| 2025-06-18 | 23.17 | 23.24 | 23.11 | 23.15 | 0.000% | 6,553 | -9.028% |
| 2025-06-17 | 23.15 | 23.15 | 23.07 | 23.15 | +0.199% | 4,332 | -9.028% |
| 2025-06-16 | 23.01 | 23.16 | 22.79 | 23.10 | +0.104% | 12,169 | -8.847% |
| 2025-06-13 | 23.10 | 23.10 | 23.03 | 23.08 | -1.787% | 9,269 | -8.752% |
| 2025-06-12 | 23.56 | 23.56 | 23.46 | 23.50 | +0.213% | 10,185 | -10.383% |
| 2025-06-11 | 23.60 | 23.63 | 23.45 | 23.45 | -0.467% | 10,819 | -10.192% |
| 2025-06-10 | 23.54 | 23.56 | 23.49 | 23.56 | +0.255% | 17,218 | -10.611% |
| 2025-06-09 | 23.44 | 23.54 | 23.41 | 23.50 | +0.402% | 26,706 | -10.383% |
| 2025-06-06 | 23.47 | 23.50 | 23.31 | 23.41 | -0.188% | 42,726 | -10.022% |
| 2025-06-05 | 23.29 | 23.47 | 23.29 | 23.45 | +0.346% | 10,839 | -10.192% |
| 2025-06-04 | 23.31 | 23.38 | 23.22 | 23.37 | +0.512% | 6,751 | -9.881% |
| 2025-06-03 | 23.30 | 23.37 | 23.20 | 23.25 | -0.129% | 13,433 | -9.419% |
| 2025-06-02 | 23.20 | 23.30 | 23.12 | 23.28 | -0.300% | 11,323 | -9.536% |
| 2025-05-30 | 23.19 | 23.35 | 23.13 | 23.35 | +0.683% | 51,013 | -9.807% |
| 2025-05-29 | 23.12 | 23.23 | 23.12 | 23.19 | +0.238% | 4,911 | -9.191% |
| 2025-05-28 | 23.18 | 23.18 | 23.10 | 23.14 | -0.231% | 7,710 | -8.975% |
| 2025-05-27 | 23.00 | 23.19 | 22.93 | 23.19 | +0.958% | 10,727 | -9.185% |
| 2025-05-23 | 22.86 | 23.02 | 22.86 | 22.97 | -0.304% | 5,433 | -8.315% |
| 2025-05-22 | 22.95 | 23.04 | 22.86 | 23.04 | +0.407% | 6,307 | -8.594% |
| 2025-05-21 | 23.09 | 23.19 | 22.90 | 22.95 | -1.099% | 9,580 | -8.221% |
| 2025-05-20 | 23.24 | 23.26 | 23.14 | 23.20 | -0.080% | 4,882 | -9.230% |
| 2025-05-19 | 23.05 | 23.22 | 23.02 | 23.22 | +0.346% | 11,176 | -9.302% |
| 2025-05-16 | 22.79 | 23.17 | 22.73 | 23.14 | +1.804% | 34,967 | -8.989% |
| 2025-05-15 | 22.85 | 23.02 | 22.69 | 22.73 | -0.219% | 58,302 | -7.347% |
| 2025-05-14 | 22.99 | 23.05 | 22.78 | 22.78 | -0.784% | 26,771 | -7.550% |
| 2025-05-13 | 22.91 | 23.06 | 22.85 | 22.96 | +0.350% | 18,427 | -8.275% |
| 2025-05-12 | 22.99 | 23.00 | 22.88 | 22.88 | +0.066% | 16,056 | -7.955% |
| 2025-05-09 | 22.85 | 22.95 | 22.79 | 22.86 | +0.285% | 17,100 | -7.894% |
| 2025-05-08 | 23.00 | 23.11 | 22.79 | 22.80 | -0.654% | 366,030 | -7.632% |
| 2025-05-07 | 22.94 | 23.24 | 22.89 | 22.95 | +0.061% | 11,790 | -8.235% |
| 2025-05-06 | 22.95 | 22.99 | 22.83 | 22.94 | -0.061% | 81,419 | -8.179% |
| 2025-05-05 | 23.15 | 23.15 | 22.90 | 22.95 | -0.864% | 50,591 | -8.235% |
| 2025-05-02 | 23.22 | 23.32 | 23.10 | 23.15 | -0.172% | 89,638 | -9.028% |
| 2025-05-01 | 23.44 | 23.44 | 23.10 | 23.19 | +0.303% | 15,929 | -9.185% |
| 2025-04-30 | 23.29 | 23.32 | 23.12 | 23.12 | -0.730% | 10,673 | -8.910% |
| 2025-04-29 | 23.31 | 23.35 | 23.29 | 23.29 | +0.334% | 4,497 | -9.575% |
| 2025-04-28 | 23.29 | 23.42 | 23.15 | 23.21 | -0.248% | 11,518 | -9.273% |
| 2025-04-25 | 23.29 | 23.29 | 23.23 | 23.27 | +0.086% | 4,088 | -9.497% |
| 2025-04-24 | 23.05 | 23.37 | 23.05 | 23.25 | +0.868% | 11,753 | -9.419% |
| 2025-04-23 | 23.10 | 23.29 | 23.03 | 23.05 | +0.567% | 9,676 | -8.633% |
| 2025-04-22 | 22.86 | 23.11 | 22.86 | 22.92 | +0.482% | 20,080 | -8.115% |
| 2025-04-21 | 23.08 | 23.08 | 22.80 | 22.81 | -0.869% | 15,960 | -7.672% |
| 2025-04-17 | 22.95 | 23.10 | 22.95 | 23.01 | +0.788% | 5,977 | -8.475% |
| 2025-04-16 | 22.77 | 23.00 | 22.77 | 22.83 | +0.440% | 12,022 | -7.753% |
| 2025-04-15 | 22.78 | 22.81 | 22.65 | 22.73 | +0.309% | 11,887 | -7.347% |
| 2025-04-14 | 22.53 | 22.76 | 22.53 | 22.66 | 0.000% | 8,374 | -7.061% |