Dark

DLR/PK
Digital Realty Trust, Inc. 5.850% Series K Cumulative Redeemable Preferred Stock, par value $0.01 per share
stock NYSE Preferred Stock

At Close

Aug 5, 2026

0.00USD-100.000%(-21.92)12,744

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.92)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

21.88USD0.000%(+21.88)105

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	21.971700	21.971700	21.7673	21.8750	-0.205%	12,744	0.000%
2026-08-05	22.070000	22.100000	21.9200	21.9200	-0.318%	8,169	-0.205%
2026-08-04	22.000000	22.129800	21.9900	21.9900	-0.045%	22,892	-0.523%
2026-08-03	22.110000	22.240000	21.9644	22.0000	-0.407%	18,455	-0.568%
2026-07-31	22.000000	22.090000	21.9474	22.0900	-0.045%	17,813	-0.973%
2026-07-30	21.960000	22.120000	21.9600	22.1000	+0.638%	21,933	-1.018%
2026-07-29	21.950000	22.062800	21.9400	21.9600	-0.056%	17,357	-0.387%
2026-07-28	21.840000	22.070000	21.8400	21.9724	+0.421%	21,202	-0.443%
2026-07-27	21.960000	21.960000	21.8300	21.8802	-0.090%	15,867	-0.024%
2026-07-24	21.930000	21.930000	21.7800	21.8999	+0.551%	19,240	-0.114%
2026-07-23	21.910000	22.090000	21.7800	21.7800	-0.820%	22,231	+0.436%
2026-07-22	22.020000	22.070000	21.9500	21.9600	-0.295%	11,018	-0.387%
2026-07-21	22.060000	22.110000	22.0200	22.0250	-0.339%	12,503	-0.681%
2026-07-20	22.030000	22.230000	22.0300	22.0999	+0.317%	21,445	-1.018%
2026-07-17	22.210000	22.230600	22.0300	22.0300	-0.407%	7,351	-0.704%
2026-07-16	22.210000	22.245000	22.1100	22.1200	-0.405%	11,576	-1.108%
2026-07-15	22.110000	22.330000	22.0900	22.2100	+0.498%	6,046	-1.508%
2026-07-14	22.070000	22.280000	22.0700	22.1000	+0.135%	7,929	-1.018%
2026-07-13	22.350000	22.390000	22.0700	22.0701	-1.297%	17,073	-0.884%
2026-07-10	22.380000	22.489900	22.3200	22.3601	-0.577%	7,423	-2.169%
2026-07-09	22.282600	22.490000	22.2826	22.4899	+0.491%	13,353	-2.734%
2026-07-08	22.350000	22.490000	22.2735	22.3800	-0.423%	13,754	-2.256%
2026-07-07	22.440000	22.500000	22.4000	22.4750	+0.313%	13,745	-2.670%
2026-07-06	22.290000	22.500000	22.2900	22.4049	+0.425%	31,097	-2.365%
2026-07-02	22.200000	22.390000	22.2000	22.3100	+0.189%	8,886	-1.950%
2026-07-01	22.010000	22.284900	22.0000	22.2680	+0.897%	37,817	-1.765%
2026-06-30	21.990000	22.110000	21.8700	22.0700	+0.684%	74,182	-0.884%
2026-06-29	21.800000	21.960000	21.8000	21.9200	+0.320%	14,840	-0.205%
2026-06-26	21.800000	21.920000	21.7200	21.8500	-0.319%	24,432	+0.114%
2026-06-25	22.040000	22.040100	21.8400	21.9200	-0.635%	29,399	-0.205%
2026-06-24	22.280000	22.280000	22.0600	22.0600	-0.720%	13,350	-0.839%
2026-06-23	22.360000	22.380000	22.2200	22.2200	-0.626%	11,734	-1.553%
2026-06-22	22.490000	22.570100	22.3500	22.3600	-1.062%	15,406	-2.169%
2026-06-18	22.460000	22.660000	22.4600	22.6000	+0.311%	4,778	-3.208%
2026-06-17	22.380000	22.551500	22.3800	22.5300	+0.222%	15,177	-2.907%
2026-06-16	22.440000	22.619100	22.4400	22.4800	+0.178%	7,997	-2.691%
2026-06-15	22.380000	22.499900	22.2100	22.4400	-0.708%	15,784	-2.518%
2026-06-12	22.660000	22.660000	22.5529	22.6000	-0.133%	4,875	-3.208%
2026-06-11	22.500000	22.630100	22.5000	22.6301	+0.578%	5,189	-3.337%
2026-06-10	22.430000	22.570000	22.4300	22.5000	-0.266%	9,305	-2.778%
2026-06-09	22.490000	22.570000	22.4900	22.5600	+0.256%	6,232	-3.036%
2026-06-08	22.500000	22.605000	22.4800	22.5024	+0.011%	4,569	-2.788%
2026-06-05	22.550000	22.703200	22.5000	22.5000	-0.662%	7,024	-2.778%
2026-06-04	22.560000	22.655000	22.5600	22.6499	+0.044%	10,032	-3.421%
2026-06-03	22.750000	22.800000	22.5600	22.6400	-0.484%	20,779	-3.379%
2026-06-02	22.740000	22.830000	22.7001	22.7501	-0.263%	25,634	-3.847%
2026-06-01	22.720000	22.980000	22.7200	22.8100	+0.088%	7,598	-4.099%
2026-05-29	22.680000	22.850000	22.6800	22.7900	+0.176%	16,425	-4.015%
2026-05-28	22.700000	22.750000	22.5800	22.7500	+0.132%	3,692	-3.846%
2026-05-27	22.630000	22.780000	22.6300	22.7200	+0.088%	6,470	-3.719%
2026-05-26	22.490000	22.700000	22.4450	22.7000	+0.621%	20,686	-3.634%
2026-05-22	22.400000	22.560000	22.3800	22.5600	+0.311%	7,913	-3.036%
2026-05-21	22.420000	22.572165	22.3400	22.4900	-0.310%	13,917	-2.735%
2026-05-20	22.540000	22.615000	22.3089	22.5600	+0.044%	27,074	-3.036%
2026-05-19	22.370000	22.550000	22.3700	22.5500	+0.480%	25,601	-2.993%
2026-05-18	22.500000	22.550000	22.4247	22.4422	-0.257%	18,501	-2.527%
2026-05-15	22.540000	22.580000	22.4500	22.5000	-0.354%	42,752	-2.778%
2026-05-14	22.630000	22.630000	22.5600	22.5800	-0.221%	16,661	-3.122%
2026-05-13	22.700000	22.700000	22.5600	22.6299	-0.309%	14,526	-3.336%
2026-05-12	22.840000	22.840000	22.6600	22.7000	-0.570%	4,070	-3.634%
2026-05-11	22.940000	22.940000	22.8300	22.8302	-0.479%	5,695	-4.184%
2026-05-08	22.910000	22.998600	22.8818	22.9400	-0.261%	15,052	-4.643%
2026-05-07	22.860000	23.020000	22.8600	23.0000	+0.656%	13,132	-4.891%
2026-05-06	22.810000	22.950000	22.7600	22.8501	+0.396%	8,096	-4.267%
2026-05-05	22.770000	22.831200	22.6800	22.7600	-0.763%	17,870	-3.888%
2026-05-04	22.820000	23.059900	22.7600	22.9350	-0.149%	5,205	-4.622%
2026-05-01	23.030000	23.080000	22.8500	22.9693	+0.171%	7,412	-4.764%
2026-04-30	22.690000	22.950000	22.6900	22.9300	+1.058%	36,256	-4.601%
2026-04-29	22.940000	22.960000	22.6900	22.6900	-0.830%	7,450	-3.592%
2026-04-28	22.930000	22.979900	22.7918	22.8800	-0.066%	8,604	-4.392%
2026-04-27	23.050000	23.050000	22.8900	22.8950	-0.672%	5,640	-4.455%
2026-04-24	22.990000	23.100000	22.9050	23.0500	+0.567%	13,533	-5.098%
2026-04-23	22.990000	23.000000	22.8500	22.9200	-0.261%	18,226	-4.559%
2026-04-22	22.800000	22.990000	22.7500	22.9800	+0.789%	10,044	-4.809%
2026-04-21	22.800000	22.895000	22.7500	22.8000	-0.219%	21,924	-4.057%
2026-04-20	22.770000	22.850000	22.7500	22.8500	-0.044%	12,633	-4.267%
2026-04-17	22.820000	22.940000	22.6900	22.8600	+0.749%	21,910	-4.309%
2026-04-16	22.670000	22.830000	22.6300	22.6900	-0.044%	54,377	-3.592%
2026-04-15	22.700000	22.760000	22.6100	22.7000	+0.398%	15,529	-3.634%
2026-04-14	22.440000	22.679900	22.4300	22.6100	+1.028%	44,337	-3.251%
2026-04-13	22.260000	22.435000	22.2100	22.3800	+0.449%	25,426	-2.256%
2026-04-10	22.340000	22.340000	22.2000	22.2800	-0.045%	17,439	-1.818%
2026-04-09	22.210000	22.380000	22.1304	22.2900	+0.180%	33,272	-1.862%
2026-04-08	22.160000	22.310000	22.0200	22.2500	+1.321%	71,386	-1.685%
2026-04-07	22.050000	22.060000	21.9600	21.9600	-0.589%	19,946	-0.387%
2026-04-06	22.050000	22.219900	22.0500	22.0900	+0.181%	16,260	-0.973%
2026-04-02	21.890000	22.148100	21.8900	22.0500	-0.136%	62,586	-0.794%
2026-04-01	22.080000	22.289100	21.9501	22.0800	+0.318%	37,043	-0.928%
2026-03-31	22.300000	22.385700	21.9500	22.0100	-0.856%	73,141	-0.613%
2026-03-30	22.270000	22.345000	22.1400	22.2000	-0.314%	13,426	-1.464%
2026-03-27	22.280000	22.423600	22.1524	22.2700	-0.403%	13,351	-1.774%
2026-03-26	22.350000	22.400000	22.1800	22.3600	-0.045%	21,435	-2.169%
2026-03-25	22.430000	22.590000	22.3500	22.3700	-0.045%	21,074	-2.213%
2026-03-24	22.410000	22.570000	22.1800	22.3800	-0.401%	16,142	-2.256%
2026-03-23	22.510000	22.550000	22.4200	22.4700	-0.133%	45,912	-2.648%
2026-03-20	22.650000	22.716900	22.5000	22.5000	-1.186%	9,304	-2.778%
2026-03-19	22.600000	22.770000	22.5800	22.7700	+0.132%	7,071	-3.931%
2026-03-18	22.720000	22.870000	22.6600	22.7400	-0.525%	4,879	-3.804%
2026-03-17	22.750000	22.969900	22.6800	22.8600	+0.484%	11,207	-4.309%
2026-03-16	22.880000	22.880000	22.5900	22.7500	-0.044%	22,262	-3.846%
2026-03-13	22.870000	22.950000	22.6800	22.7600	-1.897%	16,599	-3.888%
2026-03-12	23.120000	23.219900	23.0801	23.2000	-0.129%	7,204	-5.711%
2026-03-11	23.400000	23.400000	23.1600	23.2300	-0.343%	7,798	-5.833%
2026-03-10	23.320000	23.405000	23.2600	23.3100	+0.344%	12,941	-6.156%
2026-03-09	23.340000	23.409600	23.2200	23.2300	-0.471%	11,846	-5.833%
2026-03-06	23.460000	23.650000	23.3000	23.3400	-0.807%	12,998	-6.277%
2026-03-05	23.570000	23.630000	23.4800	23.5300	-0.085%	9,559	-7.034%
2026-03-04	23.860000	23.860000	23.5500	23.5500	-0.423%	54,149	-7.113%
2026-03-03	23.640000	23.863800	23.5900	23.6500	-0.714%	52,677	-7.505%
2026-03-02	23.910100	23.910100	23.6900	23.8200	-0.042%	17,125	-8.165%
2026-02-27	24.100000	24.310000	23.7600	23.8300	-1.120%	32,416	-8.204%
2026-02-26	24.060000	24.310000	24.0600	24.1000	-0.124%	2,705	-9.232%
2026-02-25	24.120000	24.379900	24.0600	24.1300	+0.037%	4,867	-9.345%
2026-02-24	24.070000	24.190000	24.0600	24.1210	-0.295%	13,292	-9.311%
2026-02-23	24.255100	24.255100	24.1000	24.1923	-0.073%	1,568	-9.579%
2026-02-20	24.210000	24.320000	24.2100	24.2100	-0.008%	4,082	-9.645%
2026-02-19	24.210000	24.310000	24.1400	24.2119	-0.114%	10,034	-9.652%
2026-02-18	23.970000	24.250000	23.9700	24.2396	+0.579%	9,402	-9.755%
2026-02-17	24.080000	24.119900	23.9600	24.1000	+0.542%	12,839	-9.232%
2026-02-13	23.830000	24.160000	23.7562	23.9702	+0.631%	7,185	-8.741%
2026-02-12	23.580000	23.890000	23.5800	23.8200	+0.719%	14,611	-8.165%
2026-02-11	23.820000	23.840000	23.6500	23.6500	-0.295%	17,592	-7.505%
2026-02-10	23.400000	23.780000	23.3500	23.7200	+1.044%	45,237	-7.778%
2026-02-09	23.459800	23.510000	23.3200	23.4750	-0.106%	8,608	-6.816%
2026-02-06	23.500000	23.560000	23.4200	23.5000	+0.043%	6,711	-6.915%
2026-02-05	23.310000	23.510000	23.3000	23.4900	+0.557%	26,585	-6.875%
2026-02-04	23.450000	23.497400	23.2700	23.3600	-0.214%	15,138	-6.357%
2026-02-03	23.550000	23.620000	23.3500	23.4100	-0.931%	34,800	-6.557%
2026-02-02	23.640000	23.700000	23.6300	23.6300	-0.295%	6,832	-7.427%
2026-01-30	23.650000	23.700000	23.5300	23.7000	+0.296%	10,360	-7.700%
2026-01-29	23.700000	23.700000	23.5700	23.6300	-0.182%	14,559	-7.427%
2026-01-28	23.880000	23.890000	23.6600	23.6730	-1.033%	20,473	-7.595%
2026-01-27	24.030000	24.040000	23.9100	23.9200	-0.125%	12,555	-8.549%
2026-01-26	23.950000	24.119700	23.9200	23.9500	-0.249%	15,433	-8.664%
2026-01-23	24.130000	24.130000	23.8825	24.0099	-0.000%	11,435	-8.892%
2026-01-22	24.070000	24.130000	23.9000	24.0100	+0.292%	12,049	-8.892%
2026-01-21	23.890000	23.980000	23.7301	23.9400	+0.631%	19,463	-8.626%
2026-01-20	24.010000	24.010000	23.6900	23.7900	-0.999%	19,089	-8.050%
2026-01-16	24.060000	24.060000	23.9602	24.0300	0.000%	9,531	-8.968%
2026-01-15	23.950000	24.070000	23.9500	24.0300	+0.292%	10,495	-8.968%
2026-01-14	23.900000	24.000000	23.8650	23.9600	-0.125%	19,216	-8.702%
2026-01-13	23.910000	24.022100	23.8801	23.9900	0.000%	11,119	-8.816%
2026-01-12	23.980000	23.999900	23.8610	23.9900	+0.314%	6,734	-8.816%
2026-01-09	23.860000	23.980000	23.8600	23.9150	+0.105%	5,101	-8.530%
2026-01-08	23.980000	23.980000	23.8500	23.8900	+0.042%	12,085	-8.434%
2026-01-07	23.900000	24.130000	23.8800	23.8800	-0.251%	28,272	-8.396%
2026-01-06	23.920000	24.010000	23.8600	23.9400	-0.042%	23,858	-8.626%
2026-01-05	23.970000	24.120000	23.9200	23.9500	-0.083%	42,974	-8.664%
2026-01-02	23.890000	24.000000	23.8900	23.9700	+0.419%	24,046	-8.740%
2025-12-31	24.100000	24.100000	23.8600	23.8700	-0.790%	176,761	-8.358%
2025-12-30	24.110000	24.130000	23.9001	24.0600	+0.042%	79,955	-9.081%
2025-12-29	24.000000	24.069900	23.9401	24.0500	-0.166%	9,277	-9.044%
2025-12-26	24.029900	24.100000	23.9103	24.0900	+0.417%	17,033	-9.195%
2025-12-24	23.910000	24.030000	23.9100	23.9900	+0.251%	3,037	-8.816%
2025-12-23	24.050000	24.101500	23.8100	23.9300	-0.829%	29,487	-8.588%
2025-12-22	24.220000	24.220000	24.0301	24.1300	0.000%	24,085	-9.345%
2025-12-19	24.060000	24.140000	24.0300	24.1300	-0.083%	16,699	-9.345%
2025-12-18	23.940000	24.160000	23.8801	24.1500	+0.751%	26,139	-9.420%
2025-12-17	23.940000	24.040000	23.8300	23.9700	-0.291%	15,163	-8.740%
2025-12-16	23.810000	24.040000	23.8100	24.0400	+0.586%	22,983	-9.006%
2025-12-15	23.850000	24.010000	23.7712	23.9000	-0.500%	34,867	-8.473%
2025-12-12	24.140000	24.270000	24.0200	24.0200	-0.807%	23,764	-8.930%
2025-12-11	24.290000	24.380000	24.0600	24.2155	+0.052%	24,698	-9.665%
2025-12-10	23.960000	24.219900	23.9401	24.2030	+0.636%	10,252	-9.619%
2025-12-09	23.900000	24.150000	23.9000	24.0500	+0.229%	15,891	-9.044%
2025-12-08	24.150000	24.150000	23.9114	23.9950	-0.229%	10,528	-8.835%
2025-12-05	23.950000	24.100000	23.8801	24.0500	+0.292%	15,448	-9.044%
2025-12-04	24.115000	24.329900	23.9000	23.9800	-0.083%	11,630	-8.778%
2025-12-03	23.890000	24.160000	23.8900	24.0000	+0.083%	34,714	-8.854%
2025-12-02	23.900000	24.137500	23.9000	23.9800	+0.461%	38,433	-8.778%
2025-12-01	23.880000	23.980000	23.8500	23.8700	-0.707%	30,837	-8.358%
2025-11-28	23.855000	24.040000	23.8500	24.0400	+1.178%	14,340	-9.006%
2025-11-26	23.660000	23.930000	23.6600	23.7600	+0.253%	71,555	-7.934%
2025-11-25	23.650000	23.989900	23.6500	23.7000	-0.084%	15,162	-7.700%
2025-11-24	23.790000	23.790000	23.5700	23.7200	+0.254%	19,319	-7.778%
2025-11-21	23.650000	23.810000	23.5700	23.6600	-0.127%	14,390	-7.544%
2025-11-20	23.810000	23.925000	23.6500	23.6900	-0.525%	8,707	-7.661%
2025-11-19	23.930000	23.930000	23.7973	23.8150	-0.272%	4,054	-8.146%
2025-11-18	23.930000	23.950000	23.8200	23.8800	+0.042%	12,452	-8.396%
2025-11-17	24.060000	24.160000	23.8101	23.8700	-0.748%	21,702	-8.358%
2025-11-14	24.020000	24.189900	23.9900	24.0500	+0.125%	10,675	-9.044%
2025-11-13	24.200000	24.285000	24.0200	24.0200	-1.173%	7,151	-8.930%
2025-11-12	24.350000	24.379900	24.3000	24.3050	-0.389%	10,461	-9.998%
2025-11-11	24.370000	24.500000	24.3700	24.4000	-0.280%	13,229	-10.348%
2025-11-10	24.370000	24.468500	24.3000	24.4685	+0.693%	21,154	-10.599%
2025-11-07	24.430000	24.430000	24.1628	24.3000	-0.491%	11,921	-9.979%
2025-11-06	24.200000	24.430000	24.1100	24.4200	+0.993%	22,406	-10.422%
2025-11-05	24.240000	24.298600	24.1500	24.1800	-0.206%	31,527	-9.533%
2025-11-04	24.260000	24.300000	24.2000	24.2300	-0.370%	19,557	-9.719%
2025-11-03	24.390000	24.390000	24.2083	24.3200	+0.454%	6,601	-10.053%
2025-10-31	24.320000	24.430000	24.2000	24.2100	-0.370%	27,085	-9.645%
2025-10-30	24.369600	24.400000	24.1650	24.3000	-0.410%	14,040	-9.979%
2025-10-29	24.330000	24.450000	24.3300	24.4000	+0.205%	7,767	-10.348%
2025-10-28	24.530000	24.610000	24.3200	24.3500	-0.734%	61,921	-10.164%
2025-10-27	24.450000	24.580000	24.4400	24.5300	+0.781%	18,914	-10.823%
2025-10-24	24.280000	24.349900	24.2300	24.3400	+0.495%	31,845	-10.127%
2025-10-23	24.160000	24.311300	24.1600	24.2200	-0.043%	9,868	-9.682%
2025-10-22	24.350000	24.370000	24.1540	24.2304	-0.327%	11,294	-9.721%
2025-10-21	24.180000	24.440000	24.1800	24.3100	+0.248%	18,286	-10.016%
2025-10-20	24.460000	24.460000	24.1600	24.2499	-0.879%	48,708	-9.793%
2025-10-17	24.480000	24.610000	24.4100	24.4650	-0.387%	18,306	-10.587%
2025-10-16	24.600000	24.600000	24.4200	24.5600	-0.203%	7,447	-10.932%
2025-10-15	24.510000	24.730000	24.4611	24.6100	+0.428%	11,497	-11.113%
2025-10-14	24.389100	24.610000	24.3601	24.5050	-0.020%	28,550	-10.733%
2025-10-13	24.520000	24.740000	24.4975	24.5100	+0.616%	4,098	-10.751%
2025-10-10	24.420000	24.600000	24.2900	24.3600	-0.612%	14,361	-10.201%
2025-10-09	24.370000	24.540000	24.3500	24.5100	+0.327%	22,144	-10.751%
2025-10-08	24.450000	24.510000	24.3700	24.4300	-0.286%	19,051	-10.458%
2025-10-07	24.450000	24.510000	24.3700	24.5000	+0.041%	11,404	-10.714%
2025-10-06	24.300000	24.490000	24.2835	24.4900	+0.328%	12,240	-10.678%
2025-10-03	24.260000	24.410000	24.0300	24.4099	+0.786%	21,044	-10.385%
2025-10-02	24.130000	24.220000	23.9800	24.2196	+0.622%	24,414	-9.681%
2025-10-01	23.770000	24.070000	23.6900	24.0700	+1.690%	31,936	-9.119%
2025-09-30	23.900000	23.965000	23.4400	23.6700	-0.546%	253,698	-7.583%
2025-09-29	24.040000	24.100000	23.7800	23.8000	-0.502%	26,950	-8.088%
2025-09-26	23.990000	24.060000	23.9000	23.9200	+0.084%	8,261	-8.549%
2025-09-25	23.920000	23.990000	23.7600	23.9000	+0.032%	30,909	-8.473%
2025-09-24	23.900000	24.100000	23.8100	23.8923	-0.283%	14,354	-8.443%
2025-09-23	24.120000	24.343200	23.8900	23.9600	-0.910%	25,142	-8.702%
2025-09-22	24.500000	24.600000	24.1300	24.1800	-0.820%	18,697	-9.533%
2025-09-19	24.410000	24.590000	24.1000	24.3800	-0.490%	9,114	-10.275%
2025-09-18	24.400000	24.610000	24.2500	24.5000	+0.164%	23,070	-10.714%
2025-09-17	24.512000	24.543100	24.2447	24.4600	+0.361%	13,414	-10.568%
2025-09-16	24.580000	24.721800	24.1900	24.3720	-0.237%	24,343	-10.245%
2025-09-15	24.610000	24.920000	24.4100	24.4300	-1.690%	10,777	-10.458%
2025-09-12	24.916000	25.078300	24.8500	24.8500	+0.040%	9,412	-11.972%
2025-09-11	24.760000	24.900000	24.7600	24.8400	+0.161%	12,782	-11.936%
2025-09-10	25.020000	25.040000	24.8000	24.8000	-0.342%	20,107	-11.794%
2025-09-09	24.807600	24.950000	24.7800	24.8850	-0.060%	29,109	-12.096%
2025-09-08	24.843000	25.038300	24.8049	24.9000	+0.161%	7,699	-12.149%
2025-09-05	24.780000	25.000000	24.7601	24.8600	+0.444%	21,482	-12.007%
2025-09-04	24.550000	24.792400	24.5500	24.7500	+0.610%	10,512	-11.616%
2025-09-03	24.650000	24.660000	24.5350	24.6000	+0.163%	10,871	-11.077%
2025-09-02	24.530000	24.630000	24.5200	24.5600	-0.406%	12,261	-10.932%
2025-08-29	24.581400	24.720000	24.5700	24.6600	+0.162%	40,295	-11.294%
2025-08-28	24.720000	24.720000	24.6100	24.6200	-0.122%	11,574	-11.149%
2025-08-27	24.650000	24.710000	24.6400	24.6500	-0.122%	7,939	-11.258%
2025-08-26	24.830000	24.830000	24.5800	24.6800	-0.162%	8,572	-11.365%
2025-08-25	24.670000	24.800000	24.6400	24.7200	+0.035%	15,077	-11.509%
2025-08-22	24.620000	24.850000	24.6200	24.7114	+0.290%	12,851	-11.478%
2025-08-21	24.740000	24.760000	24.6400	24.6400	-0.444%	17,578	-11.222%
2025-08-20	24.690000	24.750000	24.6000	24.7500	+0.324%	14,653	-11.616%
2025-08-19	24.370000	24.720000	24.3700	24.6700	+0.694%	14,528	-11.330%
2025-08-18	24.400000	24.510000	24.3400	24.5000	+0.451%	17,766	-10.714%
2025-08-15	24.240000	24.440000	24.2400	24.3900	+0.288%	11,441	-10.312%
2025-08-14	24.380000	24.380000	24.2850	24.3200	-0.205%	8,759	-10.053%
2025-08-13	24.250000	24.370000	24.1735	24.3700	+0.578%	18,840	-10.238%
2025-08-12	24.090000	24.240000	23.9800	24.2300	+0.456%	15,512	-9.719%
2025-08-11	24.035000	24.119900	24.0350	24.1199	+0.124%	2,790	-9.307%
2025-08-08	23.980000	24.090000	23.9200	24.0900	+0.291%	19,791	-9.195%
2025-08-07	23.850000	24.072500	23.8500	24.0200	+0.713%	49,235	-8.930%
2025-08-06	24.240000	24.240000	23.7100	23.8500	-1.244%	27,762	-8.281%
2025-08-05	24.194700	24.309900	24.0700	24.1504	-0.390%	9,848	-9.422%
2025-08-04	24.350000	24.350000	24.1800	24.2450	+0.839%	3,699	-9.775%
2025-08-01	23.920000	24.400000	23.9100	24.0433	-0.277%	20,522	-9.018%
2025-07-31	23.810000	24.110000	23.6100	24.1100	+1.516%	36,619	-9.270%
2025-07-30	23.850000	23.850000	23.7200	23.7500	-0.419%	13,010	-7.895%
2025-07-29	23.710000	23.850000	23.7100	23.8500	+0.506%	5,081	-8.281%
2025-07-28	23.500000	23.730000	23.5000	23.7300	+1.151%	12,458	-7.817%
2025-07-25	23.450000	23.530400	23.4500	23.4600	-0.382%	6,805	-6.756%
2025-07-24	23.400000	23.590000	23.4000	23.5500	+0.128%	3,412	-7.113%
2025-07-23	23.500100	23.600000	23.5000	23.5200	-0.039%	3,316	-6.994%
2025-07-22	23.470000	23.608400	23.4500	23.5292	-0.088%	10,350	-7.030%
2025-07-21	23.540000	23.609900	23.5000	23.5500	+0.235%	4,943	-7.113%
2025-07-18	23.530000	23.570000	23.4500	23.4948	+0.449%	5,487	-6.894%
2025-07-17	23.432200	23.450000	23.2701	23.3898	+0.515%	9,273	-6.476%
2025-07-16	23.290000	23.449900	23.2500	23.2700	-0.470%	15,087	-5.995%
2025-07-15	23.460000	23.460000	23.3800	23.3800	-0.196%	19,033	-6.437%
2025-07-14	23.500000	23.549900	23.3700	23.4260	-0.527%	9,488	-6.621%
2025-07-11	23.540000	23.650000	23.5400	23.5500	-0.131%	8,960	-7.113%
2025-07-10	23.393400	23.660400	23.3934	23.5810	+0.345%	6,428	-7.235%
2025-07-09	23.420000	23.560000	23.4100	23.5000	+0.556%	11,554	-6.915%
2025-07-08	23.340000	23.450000	23.3300	23.3700	+0.236%	7,998	-6.397%
2025-07-07	23.330000	23.400100	23.2900	23.3150	-0.405%	16,315	-6.176%
2025-07-03	23.300000	23.409900	23.1590	23.4099	+0.472%	7,081	-6.557%
2025-07-02	23.150000	23.300000	23.0301	23.3000	+0.648%	11,509	-6.116%
2025-07-01	23.070000	23.150000	22.9500	23.1500	+0.871%	15,839	-5.508%
2025-06-30	23.450000	23.469800	22.9500	22.9500	-1.544%	90,675	-4.684%
2025-06-27	23.270000	23.449900	23.2700	23.3100	-0.202%	8,519	-6.156%
2025-06-26	23.428700	23.473700	23.1173	23.3571	-0.269%	15,270	-6.345%
2025-06-25	23.520000	23.540000	23.3700	23.4200	-0.085%	14,769	-6.597%
2025-06-24	23.259200	23.471600	23.2592	23.4400	+0.645%	7,968	-6.677%
2025-06-23	23.235000	23.360000	23.2350	23.2898	-0.001%	9,078	-6.075%
2025-06-20	23.250000	23.290000	23.0700	23.2900	+0.605%	15,668	-6.076%
2025-06-18	23.170000	23.241400	23.1050	23.1500	0.000%	6,553	-5.508%
2025-06-17	23.150000	23.150000	23.0711	23.1500	+0.199%	4,332	-5.508%
2025-06-16	23.010000	23.157800	22.7900	23.1040	+0.104%	12,169	-5.319%
2025-06-13	23.100000	23.100000	23.0300	23.0800	-1.787%	9,269	-5.221%
2025-06-12	23.560000	23.560000	23.4601	23.5000	+0.213%	10,185	-6.915%
2025-06-11	23.600000	23.630000	23.4500	23.4500	-0.467%	10,819	-6.716%
2025-06-10	23.540000	23.560000	23.4867	23.5600	+0.255%	17,218	-7.152%
2025-06-09	23.440000	23.540000	23.4050	23.5000	+0.402%	26,706	-6.915%
2025-06-06	23.470000	23.500000	23.3100	23.4058	-0.188%	42,726	-6.540%
2025-06-05	23.290000	23.470000	23.2900	23.4500	+0.346%	10,839	-6.716%
2025-06-04	23.307000	23.380000	23.2209	23.3691	+0.512%	6,751	-6.393%
2025-06-03	23.300000	23.371500	23.2000	23.2500	-0.129%	13,433	-5.914%
2025-06-02	23.200000	23.300000	23.1243	23.2800	-0.300%	11,323	-6.035%
2025-05-30	23.190000	23.350000	23.1251	23.3500	+0.683%	51,013	-6.317%
2025-05-29	23.120000	23.234100	23.1152	23.1915	+0.238%	4,911	-5.677%
2025-05-28	23.180000	23.180000	23.1000	23.1365	-0.231%	7,710	-5.452%
2025-05-27	23.000000	23.190000	22.9300	23.1900	+0.958%	10,727	-5.671%
2025-05-23	22.860000	23.023900	22.8600	22.9700	-0.304%	5,433	-4.767%
2025-05-22	22.950000	23.040000	22.8650	23.0400	+0.407%	6,307	-5.056%
2025-05-21	23.090000	23.190000	22.9000	22.9465	-1.099%	9,580	-4.670%
2025-05-20	23.240000	23.260000	23.1379	23.2014	-0.080%	4,882	-5.717%
2025-05-19	23.050000	23.220000	23.0200	23.2200	+0.346%	11,176	-5.792%
2025-05-16	22.790000	23.169900	22.7300	23.1400	+1.804%	34,967	-5.467%
2025-05-15	22.850000	23.019900	22.6900	22.7300	-0.219%	58,302	-3.762%
2025-05-14	22.994200	23.049900	22.7800	22.7800	-0.784%	26,771	-3.973%
2025-05-13	22.914300	23.059900	22.8525	22.9600	+0.350%	18,427	-4.726%
2025-05-12	22.990000	23.000000	22.8800	22.8800	+0.066%	16,056	-4.392%
2025-05-09	22.850000	22.950000	22.7900	22.8650	+0.285%	17,100	-4.330%
2025-05-08	23.000000	23.110700	22.7900	22.8000	-0.654%	366,030	-4.057%
2025-05-07	22.940000	23.237000	22.8908	22.9500	+0.061%	11,790	-4.684%
2025-05-06	22.950000	22.990000	22.8300	22.9360	-0.061%	81,419	-4.626%
2025-05-05	23.150000	23.150000	22.9000	22.9500	-0.864%	50,591	-4.684%
2025-05-02	23.220300	23.320000	23.1000	23.1500	-0.172%	89,638	-5.508%
2025-05-01	23.440600	23.440600	23.1000	23.1900	+0.303%	15,929	-5.671%
2025-04-30	23.290000	23.320700	23.1200	23.1200	-0.730%	10,673	-5.385%
2025-04-29	23.305600	23.350000	23.2900	23.2900	+0.334%	4,497	-6.076%
2025-04-28	23.290000	23.419100	23.1500	23.2124	-0.248%	11,518	-5.762%
2025-04-25	23.294000	23.294000	23.2300	23.2700	+0.086%	4,088	-5.995%
2025-04-24	23.050000	23.370000	23.0500	23.2500	+0.868%	11,753	-5.914%
2025-04-23	23.100000	23.285000	23.0300	23.0500	+0.567%	9,676	-5.098%
2025-04-22	22.860000	23.110000	22.8600	22.9200	+0.482%	20,080	-4.559%
2025-04-21	23.080000	23.080000	22.8000	22.8100	-0.869%	15,960	-4.099%
2025-04-17	22.955000	23.100000	22.9550	23.0100	+0.788%	5,977	-4.933%
2025-04-16	22.770000	23.000000	22.7700	22.8300	+0.440%	12,022	-4.183%
2025-04-15	22.780000	22.813100	22.6500	22.7300	+0.309%	11,887	-3.762%
2025-04-14	22.530000	22.760000	22.5300	22.6600	+0.846%	8,374	-3.464%
2025-04-11	22.620000	22.680000	22.1000	22.4700	-1.057%	49,287	-2.648%
2025-04-10	22.870000	23.007100	22.6600	22.7100	-0.959%	14,912	-3.677%
2025-04-09	22.600000	23.160000	22.2600	22.9300	+1.460%	15,011	-4.601%
2025-04-08	22.780000	22.999900	22.4801	22.6000	+0.089%	29,301	-3.208%
2025-04-07	22.610000	23.420000	22.2600	22.5800	-1.138%	15,364	-3.122%
2025-04-04	22.990000	23.035000	22.5300	22.8400	-0.825%	19,182	-4.225%
2025-04-03	22.980000	23.040000	22.7800	23.0300	-0.604%	12,906	-5.015%
2025-04-02	23.150000	23.170000	23.0700	23.1700	0.000%	13,240	-5.589%
2025-04-01	23.330000	23.330000	23.1634	23.1700	-0.686%	6,130	-5.589%
2025-03-31	23.480000	23.523100	22.9900	23.3300	+0.043%	98,518	-6.237%
2025-03-28	23.441300	23.544400	23.3100	23.3200	-0.808%	10,372	-6.196%
2025-03-27	23.400000	23.580000	23.3400	23.5100	-0.043%	12,707	-6.954%
2025-03-26	23.640000	23.670000	23.4600	23.5200	-0.927%	26,264	-6.994%
2025-03-25	23.775000	23.831800	23.6600	23.7400	+0.084%	5,284	-7.856%
2025-03-24	23.710000	23.860000	23.7100	23.7200	+0.042%	7,535	-7.778%
2025-03-21	23.700300	23.749900	23.7001	23.7100	0.000%	3,619	-7.739%
2025-03-20	23.720000	23.816200	23.7100	23.7100	-0.126%	8,034	-7.739%
2025-03-19	23.800000	23.800000	23.6600	23.7400	+0.042%	7,696	-7.856%
2025-03-18	23.700000	23.800000	23.6900	23.7300	-0.126%	6,582	-7.817%
2025-03-17	23.825000	23.930000	23.7533	23.7600	+0.338%	10,479	-7.934%
2025-03-14	23.670000	24.032200	23.6600	23.6800	-1.415%	16,065	-7.622%
2025-03-13	24.000000	24.220000	23.9700	24.0200	-0.125%	15,912	-8.930%
2025-03-12	24.150000	24.210000	24.0100	24.0500	0.000%	5,011	-9.044%
2025-03-11	24.180000	24.295000	24.0500	24.0500	-0.538%	6,329	-9.044%
2025-03-10	24.400000	24.400000	24.1479	24.1800	-0.617%	10,914	-9.533%
2025-03-07	24.380000	24.420000	24.2600	24.3300	-0.041%	6,360	-10.090%
2025-03-06	24.390000	24.390000	24.2600	24.3400	-0.082%	8,662	-10.127%
2025-03-05	24.480000	24.480000	24.3000	24.3600	0.000%	9,647	-10.201%
2025-03-04	24.340000	24.468400	24.1334	24.3600	+0.082%	10,514	-10.201%
2025-03-03	24.440000	24.480400	24.3400	24.3400	-0.082%	5,445	-10.127%
2025-02-28	24.560000	24.589900	24.3200	24.3600	-0.368%	21,024	-10.201%
2025-02-27	24.460000	24.580000	24.4000	24.4500	+0.246%	11,749	-10.532%
2025-02-26	24.385000	24.480000	24.3850	24.3900	0.000%	11,717	-10.312%
2025-02-25	24.277175	24.390000	24.2600	24.3900	+0.994%	7,670	-10.312%
2025-02-24	24.210000	24.240000	24.1000	24.1500	+0.013%	7,684	-9.420%
2025-02-21	24.228200	24.228200	24.1400	24.1469	+0.049%	4,484	-9.409%
2025-02-20	24.120000	24.200000	24.0000	24.1350	+0.145%	29,012	-9.364%
2025-02-19	24.040000	24.200000	24.0000	24.1000	-0.207%	30,286	-9.232%
2025-02-18	24.140000	24.229900	24.0900	24.1500	-0.041%	18,994	-9.420%
2025-02-14	23.920000	24.160000	23.9200	24.1599	+1.172%	5,311	-9.457%