DLR/PL
Digital Realty Trust, Inc. 5.200% Series L Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
18.70USD+0.754%(+0.14)19,211
DLR/PL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.71 | 18.84 | 18.52 | 18.70 | +0.754% | 19,211 | 0.000% |
| 2026-10-01 | 18.15 | 18.58 | 18.12 | 18.56 | +1.476% | 45,957 | +0.754% |
| 2026-09-30 | 18.28 | 18.37 | 17.91 | 18.29 | +1.050% | 89,507 | +2.242% |
| 2026-09-29 | 18.11 | 18.41 | 17.98 | 18.10 | -0.083% | 28,005 | +3.315% |
| 2026-09-28 | 18.14 | 18.23 | 17.88 | 18.11 | -0.193% | 21,743 | +3.229% |
| 2026-09-25 | 18.19 | 18.30 | 17.84 | 18.15 | -0.793% | 43,013 | +3.030% |
| 2026-09-24 | 18.20 | 18.33 | 18.09 | 18.30 | -0.191% | 51,076 | +2.214% |
| 2026-09-23 | 18.75 | 18.75 | 18.02 | 18.33 | -0.218% | 62,761 | +2.019% |
| 2026-09-22 | 18.55 | 18.55 | 18.30 | 18.37 | -0.783% | 47,486 | +1.796% |
| 2026-09-21 | 18.63 | 18.70 | 18.45 | 18.52 | -0.403% | 48,496 | +0.999% |
| 2026-09-18 | 18.25 | 18.82 | 18.25 | 18.59 | +0.270% | 12,651 | +0.592% |
| 2026-09-17 | 18.56 | 18.60 | 18.42 | 18.54 | +0.108% | 17,725 | +0.863% |
| 2026-09-16 | 18.20 | 18.52 | 18.19 | 18.52 | +1.479% | 49,402 | +0.972% |
| 2026-09-15 | 18.40 | 18.52 | 18.17 | 18.25 | -1.617% | 97,465 | +2.466% |
| 2026-09-14 | 18.52 | 18.60 | 18.48 | 18.55 | +0.324% | 33,130 | +0.809% |
| 2026-09-11 | 18.71 | 18.71 | 18.40 | 18.49 | -0.538% | 42,011 | +1.136% |
| 2026-09-10 | 18.72 | 19.15 | 18.57 | 18.59 | -1.275% | 23,807 | +0.592% |
| 2026-09-09 | 18.96 | 19.04 | 18.83 | 18.83 | -0.686% | 17,132 | -0.690% |
| 2026-09-08 | 18.96 | 19.05 | 18.95 | 18.96 | -0.289% | 12,336 | -1.371% |
| 2026-09-04 | 19.05 | 19.11 | 18.93 | 19.02 | +0.079% | 31,641 | -1.657% |
| 2026-09-03 | 19.07 | 19.07 | 19.00 | 19.00 | -0.365% | 18,191 | -1.579% |
| 2026-09-02 | 19.07 | 19.33 | 19.03 | 19.07 | -0.028% | 22,793 | -1.938% |
| 2026-09-01 | 19.45 | 19.48 | 19.07 | 19.07 | -1.928% | 16,337 | -1.966% |
| 2026-08-31 | 19.40 | 19.52 | 19.29 | 19.45 | -0.486% | 30,916 | -3.856% |
| 2026-08-28 | 19.49 | 19.69 | 19.31 | 19.55 | -0.230% | 13,062 | -4.323% |
| 2026-08-27 | 19.31 | 19.62 | 19.31 | 19.59 | +0.772% | 35,403 | -4.543% |
| 2026-08-26 | 19.25 | 19.44 | 19.20 | 19.44 | +0.465% | 27,979 | -3.807% |
| 2026-08-25 | 19.37 | 19.37 | 19.20 | 19.35 | 0.000% | 22,276 | -3.359% |
| 2026-08-24 | 19.37 | 19.37 | 19.21 | 19.35 | -0.103% | 17,011 | -3.359% |
| 2026-08-21 | 19.25 | 19.38 | 19.21 | 19.37 | +0.155% | 32,085 | -3.459% |
| 2026-08-20 | 19.21 | 19.42 | 19.16 | 19.34 | +0.677% | 29,965 | -3.309% |
| 2026-08-19 | 19.21 | 19.31 | 19.11 | 19.21 | +0.366% | 35,181 | -2.655% |
| 2026-08-18 | 19.38 | 19.38 | 19.13 | 19.14 | -1.238% | 15,368 | -2.299% |
| 2026-08-17 | 19.38 | 19.48 | 19.35 | 19.38 | -0.505% | 19,608 | -3.509% |
| 2026-08-14 | 19.46 | 19.52 | 19.38 | 19.48 | -0.060% | 19,143 | -3.996% |
| 2026-08-13 | 19.48 | 19.57 | 19.45 | 19.49 | +0.051% | 8,408 | -4.053% |
| 2026-08-12 | 19.45 | 19.65 | 19.45 | 19.48 | -0.025% | 13,456 | -4.005% |
| 2026-08-11 | 19.49 | 19.64 | 19.48 | 19.48 | -0.230% | 15,545 | -4.029% |
| 2026-08-10 | 19.61 | 19.61 | 19.49 | 19.53 | -0.075% | 18,115 | -4.250% |
| 2026-08-07 | 19.56 | 19.61 | 19.50 | 19.54 | -0.231% | 6,783 | -4.321% |
| 2026-08-06 | 19.62 | 19.65 | 19.52 | 19.59 | -0.052% | 12,430 | -4.543% |
| 2026-08-05 | 19.65 | 19.80 | 19.59 | 19.60 | -0.508% | 15,021 | -4.592% |
| 2026-08-04 | 19.80 | 19.85 | 19.70 | 19.70 | -0.656% | 15,993 | -5.076% |
| 2026-08-03 | 19.86 | 19.86 | 19.79 | 19.83 | +0.202% | 24,481 | -5.698% |
| 2026-07-31 | 19.72 | 19.79 | 19.68 | 19.79 | +0.431% | 38,956 | -5.508% |
| 2026-07-30 | 19.62 | 19.72 | 19.62 | 19.70 | +0.382% | 32,173 | -5.100% |
| 2026-07-29 | 19.61 | 19.67 | 19.60 | 19.63 | -0.381% | 22,606 | -4.738% |
| 2026-07-28 | 19.55 | 19.75 | 19.55 | 19.70 | +0.331% | 17,963 | -5.100% |
| 2026-07-27 | 19.56 | 19.64 | 19.54 | 19.64 | +0.306% | 23,262 | -4.786% |
| 2026-07-24 | 19.55 | 19.67 | 19.55 | 19.58 | +0.146% | 14,380 | -4.495% |
| 2026-07-23 | 19.63 | 19.72 | 19.54 | 19.55 | -0.955% | 11,580 | -4.355% |
| 2026-07-22 | 19.55 | 19.74 | 19.54 | 19.74 | +0.560% | 45,192 | -5.268% |
| 2026-07-21 | 19.62 | 19.76 | 19.56 | 19.63 | -0.355% | 15,620 | -4.738% |
| 2026-07-20 | 19.67 | 19.76 | 19.60 | 19.70 | -0.101% | 18,440 | -5.076% |
| 2026-07-17 | 19.65 | 19.75 | 19.60 | 19.72 | +0.305% | 12,977 | -5.172% |
| 2026-07-16 | 19.68 | 19.73 | 19.60 | 19.66 | -0.102% | 14,556 | -4.883% |
| 2026-07-15 | 19.53 | 19.74 | 19.53 | 19.68 | +0.306% | 19,583 | -4.980% |
| 2026-07-14 | 19.53 | 19.68 | 19.51 | 19.62 | +0.538% | 11,889 | -4.689% |
| 2026-07-13 | 19.54 | 19.66 | 19.45 | 19.52 | -0.738% | 24,099 | -4.176% |
| 2026-07-10 | 19.60 | 19.74 | 19.60 | 19.66 | +0.255% | 16,387 | -4.883% |
| 2026-07-09 | 19.60 | 19.76 | 19.60 | 19.61 | -0.051% | 15,041 | -4.640% |
| 2026-07-08 | 19.75 | 19.79 | 19.57 | 19.62 | -0.406% | 17,659 | -4.689% |
| 2026-07-07 | 19.88 | 19.93 | 19.70 | 19.70 | -0.631% | 19,242 | -5.076% |
| 2026-07-06 | 19.82 | 19.87 | 19.76 | 19.82 | +0.635% | 23,180 | -5.675% |
| 2026-07-02 | 19.76 | 19.83 | 19.67 | 19.70 | -0.203% | 15,639 | -5.076% |
| 2026-07-01 | 19.70 | 19.80 | 19.67 | 19.74 | +0.356% | 17,930 | -5.268% |
| 2026-06-30 | 19.63 | 19.78 | 19.55 | 19.67 | +0.204% | 252,015 | -4.931% |
| 2026-06-29 | 19.56 | 19.71 | 19.55 | 19.63 | +0.435% | 50,057 | -4.738% |
| 2026-06-26 | 19.64 | 19.73 | 19.42 | 19.55 | -0.963% | 36,650 | -4.323% |
| 2026-06-25 | 19.85 | 19.85 | 19.65 | 19.73 | -0.328% | 47,704 | -5.244% |
| 2026-06-24 | 20.03 | 20.03 | 19.80 | 19.80 | -0.901% | 37,687 | -5.556% |
| 2026-06-23 | 20.08 | 20.12 | 19.95 | 19.98 | -0.671% | 34,964 | -6.406% |
| 2026-06-22 | 20.17 | 20.27 | 20.11 | 20.11 | -0.716% | 24,535 | -7.035% |
| 2026-06-18 | 20.36 | 20.36 | 20.20 | 20.26 | +0.596% | 16,848 | -7.700% |
| 2026-06-17 | 20.09 | 20.17 | 20.09 | 20.14 | +0.249% | 7,933 | -7.150% |
| 2026-06-16 | 20.03 | 20.09 | 20.03 | 20.09 | +0.300% | 12,970 | -6.919% |
| 2026-06-15 | 19.82 | 20.07 | 19.81 | 20.03 | -0.398% | 21,666 | -6.640% |
| 2026-06-12 | 19.97 | 20.20 | 19.97 | 20.11 | +0.374% | 33,095 | -7.011% |
| 2026-06-11 | 19.96 | 20.09 | 19.96 | 20.04 | +0.376% | 14,299 | -6.663% |
| 2026-06-10 | 19.97 | 20.04 | 19.96 | 19.96 | -0.200% | 12,975 | -6.313% |
| 2026-06-09 | 20.07 | 20.15 | 19.96 | 20.00 | -0.372% | 8,898 | -6.500% |
| 2026-06-08 | 20.10 | 20.16 | 20.01 | 20.07 | -0.441% | 10,476 | -6.848% |
| 2026-06-05 | 20.25 | 20.44 | 20.10 | 20.16 | -0.623% | 8,739 | -7.259% |
| 2026-06-04 | 20.32 | 20.45 | 20.23 | 20.29 | -0.734% | 17,736 | -7.836% |
| 2026-06-03 | 20.45 | 20.45 | 20.21 | 20.44 | -0.049% | 19,485 | -8.513% |
| 2026-06-02 | 20.37 | 20.48 | 20.28 | 20.45 | -0.049% | 35,649 | -8.557% |
| 2026-06-01 | 20.39 | 20.46 | 20.38 | 20.46 | +0.294% | 7,666 | -8.602% |
| 2026-05-29 | 20.41 | 20.54 | 20.22 | 20.40 | +0.074% | 33,900 | -8.333% |
| 2026-05-28 | 20.25 | 20.41 | 20.20 | 20.39 | +0.518% | 11,724 | -8.266% |
| 2026-05-27 | 20.18 | 20.28 | 20.18 | 20.28 | +0.645% | 6,435 | -7.791% |
| 2026-05-26 | 20.03 | 20.15 | 20.01 | 20.15 | +0.499% | 20,062 | -7.196% |
| 2026-05-22 | 20.03 | 20.09 | 20.02 | 20.05 | -0.050% | 8,649 | -6.733% |
| 2026-05-21 | 20.02 | 20.10 | 19.98 | 20.06 | +0.050% | 21,053 | -6.780% |
| 2026-05-20 | 20.06 | 20.19 | 20.01 | 20.05 | -0.397% | 38,499 | -6.733% |
| 2026-05-19 | 19.98 | 20.14 | 19.98 | 20.13 | +0.349% | 38,210 | -7.104% |
| 2026-05-18 | 20.05 | 20.10 | 19.98 | 20.06 | -0.149% | 45,958 | -6.780% |
| 2026-05-15 | 20.14 | 20.15 | 20.05 | 20.09 | -0.397% | 26,503 | -6.919% |
| 2026-05-14 | 20.22 | 20.22 | 20.15 | 20.17 | -0.203% | 7,176 | -7.288% |
| 2026-05-13 | 20.26 | 20.31 | 20.21 | 20.21 | -0.487% | 17,205 | -7.476% |
| 2026-05-12 | 20.35 | 20.35 | 20.11 | 20.31 | -0.197% | 20,076 | -7.927% |
| 2026-05-11 | 20.37 | 20.37 | 20.30 | 20.35 | -0.098% | 16,120 | -8.108% |
| 2026-05-08 | 20.36 | 20.45 | 20.30 | 20.37 | -0.049% | 18,663 | -8.198% |
| 2026-05-07 | 20.23 | 20.45 | 20.11 | 20.38 | +0.741% | 12,874 | -8.243% |
| 2026-05-06 | 20.04 | 20.24 | 20.04 | 20.23 | +0.797% | 13,034 | -7.563% |
| 2026-05-05 | 20.03 | 20.12 | 20.02 | 20.07 | +0.199% | 18,763 | -6.826% |
| 2026-05-04 | 20.03 | 20.15 | 20.01 | 20.03 | -0.595% | 15,233 | -6.641% |
| 2026-05-01 | 20.07 | 20.20 | 19.98 | 20.15 | +0.700% | 23,211 | -7.196% |
| 2026-04-30 | 19.88 | 20.03 | 19.88 | 20.01 | +0.654% | 29,846 | -6.547% |
| 2026-04-29 | 19.92 | 20.08 | 19.88 | 19.88 | -0.897% | 8,011 | -5.936% |
| 2026-04-28 | 20.09 | 20.09 | 19.95 | 20.06 | -0.149% | 20,598 | -6.780% |
| 2026-04-27 | 20.00 | 20.10 | 20.00 | 20.09 | -0.050% | 10,204 | -6.919% |
| 2026-04-24 | 20.03 | 20.10 | 19.97 | 20.10 | +0.651% | 17,182 | -6.965% |
| 2026-04-23 | 19.96 | 20.09 | 19.89 | 19.97 | +0.050% | 15,098 | -6.360% |
| 2026-04-22 | 19.85 | 20.01 | 19.81 | 19.96 | +0.504% | 17,472 | -6.313% |
| 2026-04-21 | 19.93 | 20.02 | 19.78 | 19.86 | -0.700% | 26,877 | -5.841% |
| 2026-04-20 | 20.01 | 20.06 | 19.90 | 20.00 | 0.000% | 13,824 | -6.500% |
| 2026-04-17 | 20.02 | 20.09 | 20.00 | 20.00 | +0.503% | 13,519 | -6.500% |
| 2026-04-16 | 20.00 | 20.05 | 19.90 | 19.90 | -0.301% | 18,892 | -6.030% |
| 2026-04-15 | 19.93 | 20.11 | 19.93 | 19.96 | +0.453% | 11,151 | -6.313% |
| 2026-04-14 | 19.92 | 20.12 | 19.83 | 19.87 | 0.000% | 40,411 | -5.888% |
| 2026-04-13 | 19.71 | 19.90 | 19.71 | 19.87 | +0.608% | 29,312 | -5.888% |
| 2026-04-10 | 19.69 | 19.77 | 19.61 | 19.75 | -0.101% | 21,061 | -5.316% |
| 2026-04-09 | 19.65 | 19.78 | 19.60 | 19.77 | +0.611% | 22,342 | -5.412% |
| 2026-04-08 | 19.69 | 19.80 | 19.65 | 19.65 | +0.666% | 13,955 | -4.835% |
| 2026-04-07 | 19.50 | 19.65 | 19.49 | 19.52 | -0.255% | 15,666 | -4.201% |
| 2026-04-06 | 19.57 | 19.61 | 19.53 | 19.57 | 0.000% | 13,255 | -4.446% |
| 2026-04-02 | 19.34 | 19.57 | 19.28 | 19.57 | +0.669% | 41,717 | -4.446% |
| 2026-04-01 | 19.47 | 19.62 | 19.40 | 19.44 | +0.206% | 21,221 | -3.807% |
| 2026-03-31 | 19.75 | 19.94 | 19.32 | 19.40 | -1.573% | 165,017 | -3.608% |
| 2026-03-30 | 19.78 | 19.93 | 19.71 | 19.71 | -0.354% | 22,992 | -5.124% |
| 2026-03-27 | 19.90 | 20.02 | 19.78 | 19.78 | -1.051% | 17,287 | -5.460% |
| 2026-03-26 | 20.08 | 20.32 | 19.94 | 19.99 | -1.333% | 39,164 | -6.453% |
| 2026-03-25 | 20.05 | 20.33 | 20.02 | 20.26 | +1.047% | 11,655 | -7.700% |
| 2026-03-24 | 19.94 | 20.15 | 19.94 | 20.05 | +0.552% | 15,899 | -6.733% |
| 2026-03-23 | 19.95 | 20.07 | 19.93 | 19.94 | +0.100% | 8,704 | -6.219% |
| 2026-03-20 | 20.03 | 20.03 | 19.89 | 19.92 | -0.549% | 25,348 | -6.124% |
| 2026-03-19 | 19.83 | 20.06 | 19.83 | 20.03 | +0.653% | 22,706 | -6.640% |
| 2026-03-18 | 19.92 | 19.94 | 19.78 | 19.90 | +0.252% | 92,369 | -6.030% |
| 2026-03-17 | 19.73 | 19.92 | 19.70 | 19.85 | +0.354% | 29,521 | -5.793% |
| 2026-03-16 | 19.85 | 19.96 | 19.70 | 19.78 | -0.051% | 25,230 | -5.460% |
| 2026-03-13 | 19.94 | 19.98 | 19.79 | 19.79 | -2.223% | 25,285 | -5.508% |
| 2026-03-12 | 20.25 | 20.33 | 20.12 | 20.24 | -0.049% | 18,212 | -7.609% |
| 2026-03-11 | 20.36 | 20.39 | 20.25 | 20.25 | -0.246% | 14,261 | -7.654% |
| 2026-03-10 | 20.46 | 20.48 | 20.30 | 20.30 | -0.344% | 22,233 | -7.882% |
| 2026-03-09 | 20.46 | 20.52 | 20.34 | 20.37 | -0.586% | 21,551 | -8.198% |
| 2026-03-06 | 20.59 | 20.60 | 20.45 | 20.49 | -0.823% | 28,762 | -8.736% |
| 2026-03-05 | 20.67 | 20.69 | 20.59 | 20.66 | -0.193% | 17,693 | -9.487% |
| 2026-03-04 | 20.55 | 20.70 | 20.55 | 20.70 | +0.730% | 30,009 | -9.662% |
| 2026-03-03 | 20.55 | 20.66 | 20.47 | 20.55 | -0.725% | 39,911 | -9.002% |
| 2026-03-02 | 20.54 | 20.77 | 20.54 | 20.70 | +0.048% | 38,956 | -9.662% |
| 2026-02-27 | 20.97 | 21.04 | 20.58 | 20.69 | -1.476% | 123,620 | -9.618% |
| 2026-02-26 | 20.95 | 21.01 | 20.90 | 21.00 | +0.191% | 12,175 | -10.952% |
| 2026-02-25 | 20.94 | 21.04 | 20.92 | 20.96 | -0.190% | 11,779 | -10.782% |
| 2026-02-24 | 20.99 | 21.03 | 20.91 | 21.00 | +0.048% | 23,663 | -10.952% |
| 2026-02-23 | 20.99 | 20.99 | 20.88 | 20.99 | 0.000% | 16,641 | -10.910% |
| 2026-02-20 | 20.88 | 20.99 | 20.87 | 20.99 | +0.191% | 7,536 | -10.910% |
| 2026-02-19 | 20.94 | 20.95 | 20.87 | 20.95 | 0.000% | 22,500 | -10.740% |
| 2026-02-18 | 20.82 | 20.95 | 20.82 | 20.95 | +0.383% | 36,847 | -10.740% |
| 2026-02-17 | 20.74 | 20.87 | 20.62 | 20.87 | +0.773% | 30,806 | -10.398% |
| 2026-02-13 | 20.63 | 20.74 | 20.59 | 20.71 | +0.730% | 15,775 | -9.705% |
| 2026-02-12 | 20.56 | 20.65 | 20.51 | 20.56 | 0.000% | 17,750 | -9.047% |
| 2026-02-11 | 20.55 | 20.71 | 20.50 | 20.56 | +0.049% | 19,330 | -9.047% |
| 2026-02-10 | 20.48 | 20.66 | 20.44 | 20.55 | +0.488% | 33,864 | -9.002% |
| 2026-02-09 | 20.60 | 20.60 | 20.44 | 20.45 | -0.703% | 17,705 | -8.558% |
| 2026-02-06 | 20.55 | 20.68 | 20.38 | 20.59 | +0.586% | 19,347 | -9.201% |
| 2026-02-05 | 20.55 | 20.63 | 20.33 | 20.48 | -0.073% | 40,044 | -8.669% |
| 2026-02-04 | 20.52 | 20.67 | 20.49 | 20.49 | -0.268% | 17,485 | -8.736% |
| 2026-02-03 | 20.77 | 20.77 | 20.52 | 20.55 | -0.976% | 18,269 | -8.980% |
| 2026-02-02 | 20.76 | 20.78 | 20.63 | 20.75 | -0.012% | 51,592 | -9.869% |
| 2026-01-30 | 20.73 | 20.84 | 20.67 | 20.75 | -0.171% | 20,771 | -9.880% |
| 2026-01-29 | 20.86 | 20.95 | 20.73 | 20.79 | -0.785% | 12,154 | -10.034% |
| 2026-01-28 | 20.96 | 21.05 | 20.78 | 20.95 | -0.333% | 25,682 | -10.740% |
| 2026-01-27 | 21.18 | 21.18 | 21.00 | 21.02 | -0.331% | 12,984 | -11.038% |
| 2026-01-26 | 21.15 | 21.19 | 20.99 | 21.09 | +0.142% | 13,995 | -11.332% |
| 2026-01-23 | 20.99 | 21.13 | 20.96 | 21.06 | -0.142% | 14,884 | -11.206% |
| 2026-01-22 | 20.92 | 21.09 | 20.78 | 21.09 | +0.572% | 27,310 | -11.332% |
| 2026-01-21 | 20.84 | 20.97 | 20.75 | 20.97 | +0.817% | 18,183 | -10.825% |
| 2026-01-20 | 20.81 | 20.90 | 20.78 | 20.80 | -0.716% | 49,938 | -10.096% |
| 2026-01-16 | 20.95 | 21.00 | 20.84 | 20.95 | +0.239% | 18,954 | -10.740% |
| 2026-01-15 | 20.83 | 21.00 | 20.83 | 20.90 | +0.336% | 17,680 | -10.526% |
| 2026-01-14 | 20.86 | 20.87 | 20.74 | 20.83 | -0.144% | 19,124 | -10.226% |
| 2026-01-13 | 20.79 | 20.92 | 20.75 | 20.86 | +0.337% | 23,290 | -10.355% |
| 2026-01-12 | 20.74 | 20.81 | 20.65 | 20.79 | -0.048% | 15,882 | -10.053% |
| 2026-01-09 | 20.64 | 20.80 | 20.53 | 20.80 | +0.873% | 40,549 | -10.096% |
| 2026-01-08 | 20.63 | 20.77 | 20.62 | 20.62 | -0.770% | 14,898 | -9.311% |
| 2026-01-07 | 20.71 | 20.78 | 20.51 | 20.78 | +0.581% | 40,482 | -10.010% |
| 2026-01-06 | 20.77 | 20.82 | 20.61 | 20.66 | -0.673% | 42,650 | -9.487% |
| 2026-01-05 | 20.80 | 20.89 | 20.72 | 20.80 | +0.387% | 36,577 | -10.096% |
| 2026-01-02 | 20.55 | 20.73 | 20.55 | 20.72 | +1.221% | 13,027 | -9.749% |
| 2025-12-31 | 20.38 | 20.47 | 20.25 | 20.47 | +0.738% | 66,109 | -8.647% |
| 2025-12-30 | 20.34 | 20.37 | 20.25 | 20.32 | -0.392% | 47,494 | -7.972% |
| 2025-12-29 | 20.31 | 20.40 | 20.31 | 20.40 | 0.000% | 38,035 | -8.333% |
| 2025-12-26 | 20.35 | 20.40 | 20.35 | 20.40 | +0.147% | 16,277 | -8.333% |
| 2025-12-24 | 20.23 | 20.38 | 20.23 | 20.37 | +0.593% | 17,074 | -8.198% |
| 2025-12-23 | 20.40 | 20.40 | 20.14 | 20.25 | -0.784% | 45,856 | -7.654% |
| 2025-12-22 | 20.46 | 20.58 | 20.41 | 20.41 | -0.681% | 21,746 | -8.378% |
| 2025-12-19 | 20.42 | 20.63 | 20.42 | 20.55 | +0.342% | 21,039 | -9.002% |
| 2025-12-18 | 20.51 | 20.66 | 20.43 | 20.48 | -0.389% | 28,291 | -8.691% |
| 2025-12-17 | 20.50 | 20.56 | 20.34 | 20.56 | -0.146% | 26,204 | -9.047% |
| 2025-12-16 | 20.50 | 20.67 | 20.47 | 20.59 | +0.317% | 30,399 | -9.179% |
| 2025-12-15 | 20.75 | 20.75 | 20.51 | 20.52 | -1.982% | 24,830 | -8.892% |
| 2025-12-12 | 21.02 | 21.10 | 20.82 | 20.94 | -0.852% | 26,187 | -10.697% |
| 2025-12-11 | 20.95 | 21.12 | 20.95 | 21.12 | +0.860% | 23,671 | -11.458% |
| 2025-12-10 | 20.95 | 21.05 | 20.87 | 20.94 | -0.048% | 16,652 | -10.697% |
| 2025-12-09 | 20.97 | 21.13 | 20.95 | 20.95 | -0.048% | 26,988 | -10.740% |
| 2025-12-08 | 21.07 | 21.07 | 20.93 | 20.96 | -0.475% | 19,220 | -10.782% |
| 2025-12-05 | 21.01 | 21.10 | 20.93 | 21.06 | +0.238% | 26,574 | -11.206% |
| 2025-12-04 | 21.10 | 21.19 | 21.01 | 21.01 | -0.615% | 23,509 | -10.995% |
| 2025-12-03 | 21.20 | 21.30 | 21.11 | 21.14 | +0.142% | 14,809 | -11.542% |
| 2025-12-02 | 21.23 | 21.29 | 21.10 | 21.11 | -0.752% | 67,502 | -11.416% |
| 2025-12-01 | 21.20 | 21.36 | 21.20 | 21.27 | +0.663% | 39,533 | -12.083% |
| 2025-11-28 | 21.30 | 21.32 | 21.13 | 21.13 | -0.377% | 45,968 | -11.500% |
| 2025-11-26 | 21.01 | 21.27 | 21.01 | 21.21 | +0.952% | 25,271 | -11.834% |
| 2025-11-25 | 21.01 | 21.06 | 20.92 | 21.01 | +0.382% | 10,239 | -10.995% |
| 2025-11-24 | 20.93 | 21.04 | 20.91 | 20.93 | +0.144% | 14,723 | -10.655% |
| 2025-11-21 | 20.87 | 20.98 | 20.78 | 20.90 | +0.144% | 19,570 | -10.526% |
| 2025-11-20 | 21.13 | 21.27 | 20.85 | 20.87 | -1.043% | 17,277 | -10.398% |
| 2025-11-19 | 21.15 | 21.19 | 21.06 | 21.09 | -0.284% | 14,518 | -11.332% |
| 2025-11-18 | 21.22 | 21.36 | 21.15 | 21.15 | -0.564% | 15,824 | -11.584% |
| 2025-11-17 | 21.59 | 21.78 | 21.27 | 21.27 | -1.482% | 17,152 | -12.083% |
| 2025-11-14 | 21.77 | 21.86 | 21.59 | 21.59 | -0.872% | 14,015 | -13.386% |
| 2025-11-13 | 22.17 | 22.17 | 21.78 | 21.78 | -1.180% | 16,482 | -14.141% |
| 2025-11-12 | 22.15 | 22.25 | 22.04 | 22.04 | -0.765% | 8,733 | -15.154% |
| 2025-11-11 | 22.30 | 22.34 | 22.15 | 22.21 | +0.045% | 8,035 | -15.804% |
| 2025-11-10 | 22.23 | 22.24 | 22.02 | 22.20 | +0.544% | 8,074 | -15.766% |
| 2025-11-07 | 22.12 | 22.14 | 22.01 | 22.08 | -0.316% | 7,115 | -15.308% |
| 2025-11-06 | 22.15 | 22.23 | 22.00 | 22.15 | +0.181% | 12,820 | -15.576% |
| 2025-11-05 | 21.94 | 22.17 | 21.94 | 22.11 | +0.775% | 15,132 | -15.423% |
| 2025-11-04 | 22.02 | 22.12 | 21.92 | 21.94 | -0.903% | 7,686 | -14.768% |
| 2025-11-03 | 22.25 | 22.25 | 22.10 | 22.14 | -0.225% | 10,114 | -15.537% |
| 2025-10-31 | 22.31 | 22.39 | 22.18 | 22.19 | -0.760% | 76,374 | -15.728% |
| 2025-10-30 | 22.47 | 22.51 | 22.30 | 22.36 | -0.710% | 36,166 | -16.369% |
| 2025-10-29 | 22.61 | 22.64 | 22.45 | 22.52 | -0.214% | 14,246 | -16.963% |
| 2025-10-28 | 22.55 | 22.60 | 22.52 | 22.57 | -0.096% | 14,741 | -17.140% |
| 2025-10-27 | 22.50 | 22.59 | 22.46 | 22.59 | +0.445% | 18,031 | -17.220% |
| 2025-10-24 | 22.50 | 22.50 | 22.37 | 22.49 | 0.000% | 15,650 | -16.852% |
| 2025-10-23 | 22.40 | 22.49 | 22.35 | 22.49 | +0.402% | 11,080 | -16.852% |
| 2025-10-22 | 22.46 | 22.46 | 22.34 | 22.40 | +0.089% | 18,105 | -16.518% |
| 2025-10-21 | 22.18 | 22.46 | 22.18 | 22.38 | +0.223% | 25,539 | -16.443% |
| 2025-10-20 | 22.18 | 22.33 | 22.18 | 22.33 | +0.859% | 10,747 | -16.257% |
| 2025-10-17 | 22.18 | 22.28 | 22.11 | 22.14 | -0.180% | 7,750 | -15.537% |
| 2025-10-16 | 22.09 | 22.30 | 22.08 | 22.18 | +0.181% | 16,818 | -15.690% |
| 2025-10-15 | 22.03 | 22.15 | 21.98 | 22.14 | +0.820% | 26,265 | -15.537% |
| 2025-10-14 | 21.99 | 21.99 | 21.77 | 21.96 | +0.434% | 22,332 | -14.845% |
| 2025-10-13 | 21.96 | 21.99 | 21.82 | 21.86 | -0.069% | 3,504 | -14.475% |
| 2025-10-10 | 22.01 | 22.10 | 21.69 | 21.88 | -0.951% | 34,499 | -14.534% |
| 2025-10-09 | 22.05 | 22.19 | 22.04 | 22.09 | -0.226% | 5,993 | -15.346% |
| 2025-10-08 | 22.35 | 22.35 | 22.03 | 22.14 | -0.762% | 33,487 | -15.537% |
| 2025-10-07 | 22.25 | 22.38 | 22.17 | 22.31 | 0.000% | 5,141 | -16.181% |
| 2025-10-06 | 22.36 | 22.36 | 22.18 | 22.31 | -0.224% | 16,886 | -16.181% |
| 2025-10-03 | 22.30 | 22.39 | 22.20 | 22.36 | +0.202% | 7,991 | -16.369% |
| 2025-10-02 | 22.14 | 22.32 | 22.10 | 22.32 | +0.927% | 11,059 | -16.200% |
| 2025-10-01 | 21.83 | 22.22 | 21.83 | 22.11 | +1.190% | 9,841 | -15.423% |
| 2025-09-30 | 21.99 | 22.01 | 21.71 | 21.85 | -0.727% | 35,629 | -14.416% |
| 2025-09-29 | 22.16 | 22.17 | 21.79 | 22.01 | -0.699% | 20,517 | -15.039% |
| 2025-09-26 | 22.13 | 22.28 | 22.13 | 22.16 | +0.289% | 8,703 | -15.633% |
| 2025-09-25 | 22.19 | 22.20 | 22.02 | 22.10 | -0.625% | 20,577 | -15.389% |
| 2025-09-24 | 22.24 | 22.37 | 22.11 | 22.24 | 0.000% | 20,960 | -15.917% |
| 2025-09-23 | 22.26 | 22.30 | 22.15 | 22.24 | +0.045% | 19,576 | -15.917% |
| 2025-09-22 | 22.24 | 22.39 | 22.22 | 22.23 | -0.269% | 40,553 | -15.879% |
| 2025-09-19 | 22.38 | 22.39 | 22.22 | 22.29 | -0.447% | 14,589 | -16.106% |
| 2025-09-18 | 22.21 | 22.39 | 22.20 | 22.39 | +0.179% | 14,779 | -16.481% |
| 2025-09-17 | 22.25 | 22.42 | 22.21 | 22.35 | +0.449% | 14,517 | -16.331% |
| 2025-09-16 | 22.20 | 22.32 | 22.09 | 22.25 | +0.199% | 14,986 | -15.955% |
| 2025-09-15 | 22.03 | 22.32 | 22.03 | 22.21 | -0.867% | 40,754 | -15.787% |
| 2025-09-12 | 22.36 | 22.40 | 22.24 | 22.40 | -0.000% | 4,312 | -16.517% |
| 2025-09-11 | 22.25 | 22.49 | 22.25 | 22.40 | +0.810% | 13,540 | -16.518% |
| 2025-09-10 | 22.38 | 22.49 | 22.22 | 22.22 | +0.216% | 56,252 | -15.842% |
| 2025-09-09 | 21.86 | 22.23 | 21.78 | 22.17 | +1.706% | 73,517 | -15.659% |
| 2025-09-08 | 21.75 | 21.86 | 21.51 | 21.80 | +0.786% | 43,754 | -14.221% |
| 2025-09-05 | 21.61 | 21.84 | 21.51 | 21.63 | +0.651% | 21,680 | -13.546% |
| 2025-09-04 | 21.40 | 21.53 | 21.37 | 21.49 | +0.868% | 8,964 | -12.983% |
| 2025-09-03 | 21.27 | 21.44 | 21.27 | 21.30 | +0.117% | 17,456 | -12.227% |
| 2025-09-02 | 21.16 | 21.36 | 21.13 | 21.28 | +0.377% | 20,401 | -12.124% |
| 2025-08-29 | 21.59 | 21.70 | 21.20 | 21.20 | -1.487% | 88,957 | -11.792% |
| 2025-08-28 | 21.56 | 21.75 | 21.51 | 21.52 | -0.508% | 20,602 | -13.104% |
| 2025-08-27 | 21.69 | 21.69 | 21.51 | 21.63 | -0.277% | 7,286 | -13.546% |
| 2025-08-26 | 21.66 | 21.70 | 21.57 | 21.69 | +0.185% | 10,140 | -13.785% |
| 2025-08-25 | 21.75 | 21.81 | 21.50 | 21.65 | -0.460% | 18,914 | -13.626% |
| 2025-08-22 | 21.59 | 21.76 | 21.49 | 21.75 | +0.928% | 21,390 | -14.023% |
| 2025-08-21 | 21.65 | 21.69 | 21.53 | 21.55 | -0.554% | 10,765 | -13.225% |
| 2025-08-20 | 21.65 | 21.69 | 21.63 | 21.67 | +0.231% | 10,118 | -13.706% |
| 2025-08-19 | 21.43 | 21.72 | 21.35 | 21.62 | +0.832% | 10,638 | -13.506% |
| 2025-08-18 | 21.36 | 21.45 | 21.27 | 21.44 | +0.382% | 30,513 | -12.786% |
| 2025-08-15 | 21.22 | 21.40 | 21.22 | 21.36 | +0.518% | 8,727 | -12.453% |
| 2025-08-14 | 21.40 | 21.40 | 21.23 | 21.25 | -0.839% | 44,866 | -12.000% |
| 2025-08-13 | 21.25 | 21.43 | 21.25 | 21.43 | +0.899% | 21,518 | -12.739% |
| 2025-08-12 | 21.10 | 21.24 | 21.10 | 21.24 | +0.326% | 8,384 | -11.954% |
| 2025-08-11 | 21.05 | 21.17 | 21.05 | 21.17 | +0.570% | 6,641 | -11.667% |
| 2025-08-08 | 20.96 | 21.06 | 20.93 | 21.05 | +0.477% | 14,434 | -11.164% |
| 2025-08-07 | 20.99 | 20.99 | 20.85 | 20.95 | +0.096% | 13,165 | -10.740% |
| 2025-08-06 | 21.14 | 21.14 | 20.91 | 20.93 | -0.756% | 14,028 | -10.655% |
| 2025-08-05 | 21.29 | 21.32 | 21.09 | 21.09 | -1.276% | 11,613 | -11.330% |
| 2025-08-04 | 21.31 | 21.41 | 21.27 | 21.36 | +0.574% | 28,998 | -12.461% |
| 2025-08-01 | 21.21 | 21.34 | 20.94 | 21.24 | +0.141% | 18,614 | -11.959% |
| 2025-07-31 | 20.96 | 21.24 | 20.82 | 21.21 | +1.435% | 97,885 | -11.834% |
| 2025-07-30 | 20.85 | 21.04 | 20.80 | 20.91 | +0.048% | 17,510 | -10.569% |
| 2025-07-29 | 20.61 | 20.90 | 20.61 | 20.90 | +1.113% | 15,340 | -10.526% |
| 2025-07-28 | 20.71 | 20.71 | 20.59 | 20.67 | -0.048% | 11,888 | -9.531% |
| 2025-07-25 | 20.48 | 20.73 | 20.48 | 20.68 | +0.315% | 21,354 | -9.574% |
| 2025-07-24 | 20.50 | 20.64 | 20.48 | 20.61 | +0.414% | 19,550 | -9.289% |
| 2025-07-23 | 20.61 | 20.61 | 20.47 | 20.53 | -0.581% | 31,779 | -8.914% |
| 2025-07-22 | 20.36 | 20.65 | 20.36 | 20.65 | +0.731% | 18,985 | -9.443% |
| 2025-07-21 | 20.41 | 20.63 | 20.41 | 20.50 | +0.589% | 14,932 | -8.780% |
| 2025-07-18 | 20.41 | 20.50 | 20.37 | 20.38 | -0.196% | 17,751 | -8.243% |
| 2025-07-17 | 20.39 | 20.48 | 20.30 | 20.42 | +0.740% | 13,790 | -8.423% |
| 2025-07-16 | 20.43 | 20.44 | 20.20 | 20.27 | -0.344% | 11,341 | -7.745% |
| 2025-07-15 | 20.53 | 20.55 | 20.33 | 20.34 | -0.732% | 16,572 | -8.063% |
| 2025-07-14 | 20.61 | 20.72 | 20.41 | 20.49 | -0.679% | 10,398 | -8.736% |
| 2025-07-11 | 20.61 | 20.80 | 20.53 | 20.63 | -0.578% | 7,437 | -9.355% |
| 2025-07-10 | 20.60 | 20.75 | 20.59 | 20.75 | +0.290% | 10,125 | -9.880% |
| 2025-07-09 | 20.49 | 20.70 | 20.42 | 20.69 | +1.621% | 34,167 | -9.618% |
| 2025-07-08 | 20.36 | 20.44 | 20.35 | 20.36 | -0.098% | 14,323 | -8.153% |
| 2025-07-07 | 20.33 | 20.45 | 20.28 | 20.38 | -0.342% | 20,393 | -8.243% |
| 2025-07-03 | 20.34 | 20.50 | 20.32 | 20.45 | +0.442% | 9,674 | -8.557% |
| 2025-07-02 | 20.14 | 20.38 | 20.10 | 20.36 | +1.042% | 19,942 | -8.153% |
| 2025-07-01 | 19.98 | 20.19 | 19.98 | 20.15 | +0.851% | 16,507 | -7.196% |
| 2025-06-30 | 20.16 | 20.18 | 19.96 | 19.98 | -0.349% | 115,202 | -6.406% |
| 2025-06-27 | 20.17 | 20.20 | 20.05 | 20.05 | -0.348% | 40,178 | -6.733% |
| 2025-06-26 | 20.12 | 20.19 | 20.07 | 20.12 | 0.000% | 29,029 | -7.058% |
| 2025-06-25 | 20.23 | 20.29 | 20.12 | 20.12 | -0.544% | 11,636 | -7.058% |
| 2025-06-24 | 20.10 | 20.29 | 20.10 | 20.23 | +0.597% | 12,269 | -7.563% |
| 2025-06-23 | 20.22 | 20.28 | 20.08 | 20.11 | -0.396% | 21,611 | -7.011% |
| 2025-06-20 | 20.16 | 20.20 | 20.15 | 20.19 | +0.461% | 19,561 | -7.380% |
| 2025-06-18 | 20.05 | 20.12 | 20.05 | 20.10 | +0.298% | 28,662 | -6.953% |
| 2025-06-17 | 20.06 | 20.09 | 20.04 | 20.04 | +0.087% | 10,814 | -6.675% |
| 2025-06-16 | 20.08 | 20.08 | 20.02 | 20.02 | -0.049% | 21,619 | -6.594% |
| 2025-06-13 | 20.03 | 20.06 | 20.02 | 20.03 | -1.766% | 18,946 | -6.640% |
| 2025-06-12 | 20.37 | 20.44 | 20.32 | 20.39 | +0.344% | 21,257 | -8.288% |
| 2025-06-11 | 20.35 | 20.48 | 20.32 | 20.32 | -0.196% | 50,703 | -7.972% |
| 2025-06-10 | 20.42 | 20.47 | 20.32 | 20.36 | -0.196% | 35,107 | -8.153% |
| 2025-06-09 | 20.32 | 20.41 | 20.32 | 20.40 | +0.394% | 16,099 | -8.333% |
| 2025-06-06 | 20.42 | 20.42 | 20.28 | 20.32 | -0.490% | 13,867 | -7.972% |
| 2025-06-05 | 20.43 | 20.49 | 20.34 | 20.42 | +0.245% | 10,260 | -8.423% |
| 2025-06-04 | 20.27 | 20.40 | 20.26 | 20.37 | +0.593% | 37,259 | -8.198% |
| 2025-06-03 | 20.37 | 20.43 | 20.23 | 20.25 | -0.687% | 48,865 | -7.654% |
| 2025-06-02 | 20.48 | 20.48 | 20.25 | 20.39 | 0.000% | 35,568 | -8.288% |
| 2025-05-30 | 20.33 | 20.42 | 20.23 | 20.39 | +0.369% | 65,469 | -8.288% |
| 2025-05-29 | 20.23 | 20.37 | 20.23 | 20.32 | +0.371% | 8,636 | -7.950% |
| 2025-05-28 | 20.27 | 20.32 | 20.23 | 20.24 | -0.394% | 12,798 | -7.609% |
| 2025-05-27 | 20.26 | 20.36 | 20.21 | 20.32 | +0.844% | 14,795 | -7.972% |
| 2025-05-23 | 20.21 | 20.27 | 20.10 | 20.15 | -0.297% | 10,186 | -7.196% |
| 2025-05-22 | 20.09 | 20.26 | 20.09 | 20.21 | +0.447% | 9,718 | -7.472% |
| 2025-05-21 | 20.44 | 20.54 | 20.12 | 20.12 | -1.662% | 8,784 | -7.058% |
| 2025-05-20 | 20.65 | 20.66 | 20.44 | 20.46 | -0.486% | 23,209 | -8.602% |
| 2025-05-19 | 20.51 | 20.63 | 20.40 | 20.56 | +0.044% | 35,635 | -9.047% |
| 2025-05-16 | 20.48 | 20.62 | 20.48 | 20.55 | -0.044% | 24,106 | -9.006% |
| 2025-05-15 | 20.46 | 20.60 | 20.34 | 20.56 | +0.244% | 31,970 | -9.047% |
| 2025-05-14 | 20.63 | 20.63 | 20.49 | 20.51 | -0.437% | 15,185 | -8.825% |
| 2025-05-13 | 20.54 | 20.63 | 20.45 | 20.60 | +0.292% | 13,329 | -9.223% |
| 2025-05-12 | 20.50 | 20.69 | 20.42 | 20.54 | +0.612% | 38,352 | -8.958% |
| 2025-05-09 | 20.33 | 20.47 | 20.33 | 20.41 | +0.418% | 21,476 | -8.401% |
| 2025-05-08 | 20.32 | 20.51 | 20.32 | 20.33 | +0.098% | 24,758 | -8.018% |
| 2025-05-07 | 20.27 | 20.51 | 20.27 | 20.31 | +0.147% | 9,606 | -7.927% |
| 2025-05-06 | 20.27 | 20.35 | 20.25 | 20.28 | -0.245% | 5,782 | -7.791% |
| 2025-05-05 | 20.37 | 20.39 | 20.26 | 20.33 | -0.049% | 14,378 | -8.018% |
| 2025-05-02 | 20.41 | 20.42 | 20.26 | 20.34 | +0.172% | 6,485 | -8.063% |
| 2025-05-01 | 20.36 | 20.43 | 20.24 | 20.30 | -0.270% | 14,467 | -7.904% |
| 2025-04-30 | 20.48 | 20.54 | 20.36 | 20.36 | -0.780% | 27,493 | -8.153% |
| 2025-04-29 | 20.40 | 20.61 | 20.40 | 20.52 | +0.098% | 11,703 | -8.869% |
| 2025-04-28 | 20.50 | 20.52 | 20.33 | 20.50 | -0.049% | 14,342 | -8.780% |
| 2025-04-25 | 20.52 | 20.54 | 20.35 | 20.51 | +0.293% | 14,425 | -8.825% |
| 2025-04-24 | 20.36 | 20.50 | 20.36 | 20.45 | +0.548% | 28,079 | -8.557% |
| 2025-04-23 | 20.34 | 20.54 | 20.31 | 20.34 | +0.813% | 48,692 | -8.057% |
| 2025-04-22 | 20.01 | 20.31 | 20.01 | 20.17 | +0.647% | 21,228 | -7.309% |
| 2025-04-21 | 20.23 | 20.23 | 20.00 | 20.05 | -0.718% | 24,376 | -6.710% |
| 2025-04-17 | 20.10 | 20.29 | 20.10 | 20.19 | +0.448% | 13,500 | -7.380% |
| 2025-04-16 | 20.25 | 20.31 | 20.05 | 20.10 | -0.347% | 15,059 | -6.965% |
| 2025-04-15 | 20.14 | 20.30 | 20.12 | 20.17 | +0.148% | 16,020 | -7.288% |
| 2025-04-14 | 20.00 | 20.20 | 20.00 | 20.14 | 0.000% | 14,168 | -7.150% |