Dark

DSX/PB
DIANA SHIPPING INC 8.875% Series B Cumulative Redeemable Perpetual Preferred Shares, $0.01 par value
stock NYSE Preferred Stock

At Close

Aug 5, 2026

27.15USD-1.269%(-0.35)668

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-27.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	27.4950	27.4950	27.1509	27.1509	-1.269%	668	0.000%
2026-08-04	27.6600	27.6600	27.2700	27.5000	-0.362%	2,920	-1.269%
2026-08-03	27.6000	27.9499	27.6000	27.6000	0.000%	595	-1.627%
2026-07-31	27.7550	27.7550	27.5100	27.6000	+0.693%	1,176	-1.627%
2026-07-30	27.2500	27.7400	27.2000	27.4100	+0.717%	14,004	-0.945%
2026-07-29	27.1496	27.2150	27.1496	27.2150	-0.018%	1,107	-0.236%
2026-07-28	27.1100	27.3302	27.1100	27.2199	+0.440%	1,165	-0.253%
2026-07-27	27.2499	27.2499	27.1006	27.1006	-0.027%	1,952	+0.186%
2026-07-23	27.0000	27.2500	27.0000	27.1080	-0.867%	2,074	+0.158%
2026-07-22	27.2200	27.3450	27.1900	27.3450	+0.533%	830	-0.710%
2026-07-21	27.0200	27.3499	27.0200	27.2000	-0.275%	2,731	-0.181%
2026-07-20	27.1500	27.2750	27.1500	27.2750	-0.456%	2,097	-0.455%
2026-07-17	27.3300	27.4000	26.9500	27.4000	+0.146%	3,674	-0.909%
2026-07-16	27.0000	27.3600	26.8100	27.3600	-0.400%	3,352	-0.764%
2026-07-15	27.2900	27.4900	27.2900	27.4700	+0.383%	1,949	-1.162%
2026-07-14	26.9500	27.3652	26.9500	27.3652	-0.091%	3,177	-0.783%
2026-07-13	27.4900	27.4900	27.3900	27.3900	+0.477%	1,037	-0.873%
2026-07-10	27.2600	27.2600	27.2600	27.2600	+0.257%	436	-0.400%
2026-07-09	27.1900	27.1900	27.1900	27.1900	+0.480%	644	-0.144%
2026-07-08	27.0700	27.5000	27.0600	27.0600	-1.060%	1,578	+0.336%
2026-07-07	27.4250	27.4700	27.3400	27.3500	+0.330%	2,280	-0.728%
2026-07-06	27.2600	27.2600	27.2600	27.2600	+0.087%	952	-0.400%
2026-07-02	27.1000	27.3500	27.1000	27.2362	+0.597%	2,907	-0.313%
2026-07-01	26.9800	27.0745	26.9700	27.0745	+0.369%	1,244	+0.282%
2026-06-30	27.1000	27.1000	26.8100	26.9750	-0.461%	1,632	+0.652%
2026-06-29	27.1016	27.1016	27.1000	27.1000	-0.162%	700	+0.188%
2026-06-26	27.1000	27.2500	27.1000	27.1440	-1.151%	3,380	+0.025%
2026-06-25	26.8000	27.4600	26.8000	27.4600	-1.081%	4,260	-1.126%
2026-06-24	26.8018	27.7802	26.8018	27.7600	+1.092%	2,653	-2.194%
2026-06-23	27.0298	27.7472	27.0298	27.4600	+0.329%	2,606	-1.126%
2026-06-22	26.9047	27.3700	26.8700	27.3700	+0.885%	7,657	-0.801%
2026-06-18	27.0000	27.1300	26.8600	27.1300	+0.116%	624	+0.077%
2026-06-17	27.1100	27.1100	26.9800	27.0985	+0.546%	1,580	+0.193%
2026-06-16	26.9100	26.9799	26.8200	26.9514	-0.731%	866	+0.740%
2026-06-15	26.8700	27.1750	26.8600	27.1500	-0.751%	4,330	+0.003%
2026-06-12	26.8000	27.3555	26.8000	27.3555	+0.757%	1,877	-0.748%
2026-06-11	26.9100	27.1500	26.9100	27.1500	+0.185%	1,879	+0.003%
2026-06-10	27.1000	27.1000	27.1000	27.1000	-1.177%	456	+0.188%
2026-06-09	27.4805	27.4805	27.4227	27.4227	+1.490%	688	-0.991%
2026-06-08	27.0100	27.1000	26.9501	27.0200	+0.148%	2,250	+0.484%
2026-06-05	27.3400	27.3400	26.8501	26.9800	-0.480%	3,965	+0.633%
2026-06-04	26.8988	27.1100	26.8988	27.1100	-0.514%	1,376	+0.151%
2026-06-03	27.2600	27.2800	27.1300	27.2500	+0.184%	1,922	-0.364%
2026-06-02	27.4000	27.4500	27.0000	27.2000	+0.295%	7,481	-0.181%
2026-06-01	27.3600	27.3600	27.1200	27.1200	-0.913%	634	+0.114%
2026-05-29	27.3100	27.3700	27.1100	27.3700	+1.785%	2,337	-0.801%
2026-05-28	26.9000	27.3600	26.8900	26.8900	-0.481%	1,668	+0.970%
2026-05-27	27.3200	27.3200	26.8000	27.0200	-1.116%	4,177	+0.484%
2026-05-26	27.3000	27.3250	27.0400	27.3250	+0.626%	830	-0.637%
2026-05-22	27.4000	27.4001	26.8900	27.1550	-0.894%	2,792	-0.015%
2026-05-21	27.0500	27.5750	27.0500	27.4000	+1.444%	1,631	-0.909%
2026-05-20	27.0100	27.0300	27.0100	27.0100	+0.148%	787	+0.522%
2026-05-19	27.1928	27.1928	26.9700	26.9700	-0.822%	579	+0.671%
2026-05-18	27.0000	27.4900	27.0000	27.1935	+0.530%	1,969	-0.157%
2026-05-15	27.0500	27.7499	27.0500	27.0500	0.000%	1,025	+0.373%
2026-05-14	27.0000	27.0500	27.0000	27.0500	0.000%	1,257	+0.373%
2026-05-13	27.0500	27.0500	27.0500	27.0500	-0.295%	295	+0.373%
2026-05-12	27.0500	27.2000	27.0500	27.1300	+0.921%	2,572	+0.077%
2026-05-11	26.8500	27.0000	26.8500	26.8825	+0.458%	3,075	+0.998%
2026-05-08	26.7600	26.7600	26.7600	26.7600	-0.186%	320	+1.461%
2026-05-07	26.9700	26.9700	26.8100	26.8100	-1.070%	1,001	+1.272%
2026-05-06	27.1000	27.1000	27.1000	27.1000	+1.119%	510	+0.188%
2026-05-05	26.8550	26.8700	26.6900	26.8000	-0.216%	3,878	+1.309%
2026-05-04	26.8580	26.8580	26.8580	26.8580	-0.489%	557	+1.091%
2026-05-01	26.8200	26.9900	26.8200	26.9900	+0.596%	1,175	+0.596%
2026-04-30	26.8300	26.8300	26.8300	26.8300	-0.074%	444	+1.196%
2026-04-29	26.8500	26.8500	26.8500	26.8500	-0.556%	561	+1.121%
2026-04-28	27.0500	27.1000	27.0000	27.0000	-0.295%	2,967	+0.559%
2026-04-24	27.1750	27.1750	26.8500	27.0800	+0.074%	1,786	+0.262%
2026-04-23	26.7600	27.3100	26.7600	27.0600	+0.037%	610	+0.336%
2026-04-22	27.0500	27.0500	26.0100	27.0500	+0.074%	907	+0.373%
2026-04-21	27.0300	27.0300	27.0300	27.0300	-0.662%	695	+0.447%
2026-04-17	27.1800	27.4000	27.1500	27.2100	-0.293%	4,484	-0.217%
2026-04-16	27.7999	27.7999	27.2900	27.2900	+0.069%	1,663	-0.510%
2026-04-15	27.2600	27.2712	27.0600	27.2712	+0.520%	2,583	-0.441%
2026-04-14	27.1300	27.1300	27.0400	27.1300	-1.166%	1,224	+0.077%
2026-04-13	27.4000	27.4500	27.2000	27.4500	+2.502%	5,220	-1.090%
2026-04-10	26.7800	27.1000	26.7800	26.7800	-0.093%	1,377	+1.385%
2026-04-09	27.1800	27.1800	26.8050	26.8050	-0.538%	1,237	+1.290%
2026-04-08	27.2700	27.3000	26.9500	26.9500	-0.919%	1,212	+0.745%
2026-04-07	26.8500	27.2500	26.8500	27.2000	+0.443%	2,432	-0.181%
2026-04-06	26.9200	27.4851	26.9200	27.0800	+1.026%	1,697	+0.262%
2026-04-02	27.0900	27.0900	26.8050	26.8050	+0.771%	500	+1.290%
2026-04-01	26.6000	26.7750	26.6000	26.6000	-1.518%	2,896	+2.071%
2026-03-31	26.8000	27.7000	26.8000	27.0100	+1.541%	3,021	+0.522%
2026-03-30	27.0000	27.0000	26.6000	26.6000	-0.188%	988	+2.071%
2026-03-27	26.6500	27.2700	26.5900	26.6500	-0.262%	3,952	+1.880%
2026-03-26	26.7200	26.7200	26.7200	26.7200	+0.075%	184	+1.613%
2026-03-25	26.7900	26.7900	26.4600	26.7000	+0.282%	853	+1.689%
2026-03-24	26.6250	26.6250	26.6250	26.6250	-0.746%	1,549	+1.975%
2026-03-23	26.8600	26.9840	26.8000	26.8250	-0.130%	2,284	+1.215%
2026-03-20	27.0400	27.2000	26.8340	26.8600	-0.739%	12,972	+1.083%
2026-03-19	27.0400	27.0900	26.7300	27.0600	+0.222%	2,531	+0.336%
2026-03-18	26.9200	27.0500	26.9200	27.0000	+0.186%	1,659	+0.559%
2026-03-17	26.9400	26.9500	26.9400	26.9500	+0.037%	402	+0.745%
2026-03-16	26.8200	27.0700	26.8200	26.9400	0.000%	2,356	+0.783%
2026-03-13	27.0500	27.0600	26.8500	26.9400	-0.554%	21,829	+0.783%
2026-03-12	27.0600	27.1800	27.0600	27.0900	+0.111%	870	+0.225%
2026-03-11	27.1900	27.1944	27.0600	27.0600	-0.368%	1,404	+0.336%
2026-03-10	27.0000	27.1600	27.0000	27.1600	+0.477%	812	-0.034%
2026-03-09	27.0000	27.2000	27.0000	27.0310	+0.115%	9,755	+0.444%
2026-03-06	27.0500	27.0500	27.0000	27.0000	-0.552%	676	+0.559%
2026-03-05	27.2400	27.2400	27.1200	27.1500	+0.111%	2,962	+0.003%
2026-03-02	27.1200	27.1200	27.1200	27.1200	-0.441%	342	+0.114%
2026-02-27	26.9500	27.2400	26.9500	27.2400	+0.628%	2,548	-0.327%
2026-02-26	26.9800	27.0900	26.9200	27.0700	+0.334%	2,489	+0.299%
2026-02-25	26.9800	26.9800	26.9800	26.9800	+0.597%	911	+0.633%
2026-02-23	26.7535	26.8730	26.7535	26.8200	+0.604%	976	+1.234%
2026-02-20	26.9226	26.9300	26.6201	26.6590	-0.526%	1,276	+1.845%
2026-02-19	26.8000	26.8000	26.8000	26.8000	+0.563%	165	+1.309%
2026-02-17	27.0000	27.0000	26.6500	26.6500	-1.132%	829	+1.880%
2026-02-13	26.8100	26.9550	26.8100	26.9550	+0.204%	3,141	+0.727%
2026-02-12	26.8900	27.0000	26.4300	26.9000	+1.740%	29,465	+0.933%
2026-02-11	26.3700	26.4399	26.3700	26.4399	+0.494%	1,169	+2.689%
2026-02-10	26.2800	26.3100	26.2800	26.3100	-0.190%	642	+3.196%
2026-02-09	26.3300	26.3600	26.2000	26.3600	+0.152%	1,307	+3.000%
2026-02-06	26.2200	26.3200	26.0000	26.3200	+0.381%	2,574	+3.157%
2026-02-05	26.2100	26.4300	26.2100	26.2200	-0.870%	916	+3.550%
2026-02-04	26.5000	26.5000	26.3636	26.4500	-0.302%	1,199	+2.650%
2026-02-03	26.5900	26.5900	26.5000	26.5300	-0.075%	1,251	+2.340%
2026-02-02	26.3999	26.5700	26.3000	26.5500	+0.378%	2,782	+2.263%
2026-01-29	26.4500	26.5362	26.4500	26.4500	0.000%	1,101	+2.650%
2026-01-28	26.4200	26.5700	26.2101	26.4500	+0.341%	3,979	+2.650%
2026-01-27	26.2892	26.3800	26.2000	26.3600	-0.076%	1,382	+3.000%
2026-01-26	26.3048	26.4200	26.3048	26.3800	0.000%	3,061	+2.922%
2026-01-23	26.2150	26.3900	26.1301	26.3800	+0.342%	9,089	+2.922%
2026-01-22	26.1328	26.3500	26.0750	26.2900	+0.435%	11,750	+3.275%
2026-01-21	26.2000	26.2001	26.1100	26.1761	-0.373%	8,661	+3.724%
2026-01-20	26.3900	26.3900	26.1200	26.2742	-0.552%	2,441	+3.337%
2026-01-16	26.1200	26.4200	26.0900	26.4200	+1.265%	4,402	+2.766%
2026-01-15	26.0000	26.1670	26.0000	26.0900	+1.124%	9,210	+4.066%
2026-01-14	25.8700	25.9900	25.6800	25.8000	-1.864%	20,213	+5.236%
2026-01-13	26.2500	26.2900	26.1800	26.2900	+0.152%	5,061	+3.275%
2026-01-12	26.2400	26.2996	26.1900	26.2500	+0.536%	5,531	+3.432%
2026-01-09	26.1200	26.2100	26.0900	26.1100	+0.346%	1,928	+3.987%
2026-01-08	26.0040	26.0700	26.0040	26.0200	-0.077%	1,410	+4.346%
2026-01-07	26.0500	26.2199	25.9300	26.0400	-0.116%	2,595	+4.266%
2026-01-06	26.0000	26.2200	25.9800	26.0702	-0.571%	3,047	+4.145%
2026-01-05	26.2200	26.2200	26.2200	26.2200	+1.314%	344	+3.550%
2026-01-02	25.8600	26.1300	25.8600	25.8800	+0.057%	2,321	+4.911%
2025-12-31	25.8652	25.8652	25.8652	25.8652	-1.428%	1,765	+4.971%
2025-12-30	25.8300	26.2400	25.7314	26.2400	+1.587%	4,986	+3.471%
2025-12-29	25.8300	25.8300	25.8300	25.8300	+0.428%	565	+5.114%
2025-12-26	25.8600	25.8600	25.7200	25.7200	0.000%	346	+5.563%
2025-12-24	25.6700	25.8500	25.6700	25.7200	+0.195%	11,362	+5.563%
2025-12-23	25.5700	25.6700	25.5100	25.6700	+0.195%	9,863	+5.769%
2025-12-22	26.3800	26.3800	25.5000	25.6200	-1.348%	18,494	+5.975%
2025-12-19	25.9100	25.9700	25.8934	25.9700	+0.232%	1,525	+4.547%
2025-12-18	25.9700	25.9700	25.7800	25.9100	-0.116%	1,826	+4.789%
2025-12-17	25.8000	25.9800	25.7300	25.9400	+0.543%	17,432	+4.668%
2025-12-16	25.5000	25.8650	25.3500	25.8000	+1.176%	28,392	+5.236%
2025-12-15	25.5000	25.5000	25.2000	25.5000	+0.315%	20,796	+6.474%
2025-12-12	26.0600	26.6739	25.3100	25.4200	-3.894%	33,318	+6.809%
2025-12-11	25.7500	26.6800	25.1500	26.4500	+1.341%	42,081	+2.650%
2025-12-10	27.2500	27.2500	25.4000	26.1000	-1.944%	9,782	+4.026%
2025-12-09	26.6175	26.6175	26.6175	26.6175	-2.249%	602	+2.004%
2025-12-05	27.2000	27.2300	27.2000	27.2300	+2.061%	665	-0.290%
2025-12-04	26.7912	27.2500	26.4501	26.6800	-0.234%	17,695	+1.765%
2025-12-02	26.7426	26.7426	26.7426	26.7426	-0.548%	413	+1.527%
2025-12-01	26.6000	26.8900	26.4500	26.8900	+0.844%	1,648	+0.970%
2025-11-28	26.7500	26.7500	26.5000	26.6650	-1.149%	3,403	+1.822%
2025-11-25	26.7045	27.5300	26.7045	26.9750	+2.294%	972	+0.652%
2025-11-24	27.1700	27.1700	26.3700	26.3700	-2.939%	1,730	+2.961%
2025-11-21	27.1686	27.1686	26.7600	27.1686	+0.216%	1,095	-0.065%
2025-11-20	26.6317	27.2000	26.6317	27.1100	-0.514%	1,152	+0.151%
2025-11-18	26.8250	27.2500	26.8250	27.2500	+0.815%	778	-0.364%
2025-11-17	27.0314	27.0314	27.0297	27.0297	-0.626%	2,408	+0.448%
2025-11-14	27.2000	27.2000	27.2000	27.2000	-0.073%	134	-0.181%
2025-11-13	27.2500	27.2500	26.8552	27.2200	+0.409%	2,121	-0.254%
2025-11-12	27.1090	27.1090	27.1090	27.1090	-1.254%	283	+0.155%
2025-11-11	27.4534	27.4534	27.4534	27.4534	+1.604%	400	-1.102%
2025-11-10	27.2300	27.4400	27.0100	27.0200	+0.972%	835	+0.484%
2025-11-07	26.5000	26.8300	26.5000	26.7600	+0.791%	1,143	+1.461%
2025-11-06	26.8000	26.8000	26.5500	26.5501	-1.006%	407	+2.263%
2025-11-05	26.5800	26.9500	26.5800	26.8200	+0.449%	628	+1.234%
2025-11-04	26.7000	26.7200	26.7000	26.7000	+0.527%	832	+1.689%
2025-11-03	26.7500	26.7500	26.5600	26.5600	-1.689%	1,250	+2.225%
2025-10-31	27.0163	27.0163	27.0163	27.0163	-0.051%	2,000	+0.498%
2025-10-29	27.3300	27.3300	27.0300	27.0300	-0.388%	628	+0.447%
2025-10-28	26.8300	27.1492	26.7700	27.1352	+0.093%	1,637	+0.058%
2025-10-27	27.1100	27.1100	27.1100	27.1100	+1.742%	536	+0.151%
2025-10-24	26.6457	26.6457	26.6457	26.6457	-2.405%	240	+1.896%
2025-10-23	26.8500	27.3024	26.8500	27.3024	+1.345%	1,006	-0.555%
2025-10-22	26.9400	26.9400	26.9400	26.9400	-0.737%	139	+0.783%
2025-10-21	27.8700	27.8700	26.7900	27.1400	0.000%	2,342	+0.040%
2025-10-20	26.5501	27.1400	26.5501	27.1400	-0.404%	1,404	+0.040%
2025-10-17	27.2785	27.4000	27.0954	27.2500	+1.263%	1,927	-0.364%
2025-10-16	27.0100	27.2100	26.9100	26.9100	-1.193%	1,866	+0.895%
2025-10-15	27.2350	27.5500	27.2350	27.2350	+1.340%	1,258	-0.309%
2025-10-14	27.3400	27.3400	26.7617	26.8750	-2.308%	5,182	+1.027%
2025-10-13	27.5350	28.0800	26.5600	27.5100	-1.433%	5,246	-1.305%
2025-10-10	27.3000	27.9100	27.3000	27.9100	+2.573%	3,051	-2.720%
2025-10-09	27.4000	27.4301	27.2100	27.2100	-0.693%	2,879	-0.217%
2025-10-08	27.4000	27.4000	27.4000	27.4000	+1.576%	372	-0.909%
2025-10-07	27.1400	27.3700	26.9750	26.9750	-1.730%	1,572	+0.652%
2025-10-06	27.1020	27.7000	27.0676	27.4500	-0.623%	1,313	-1.090%
2025-10-03	27.4000	27.9300	27.3999	27.6222	+0.629%	2,935	-1.706%
2025-10-02	27.5000	27.5000	27.2500	27.4495	+1.872%	1,642	-1.088%
2025-09-30	27.3400	27.3400	26.9450	26.9450	-1.481%	611	+0.764%
2025-09-29	27.2650	27.5000	27.1750	27.3500	+1.673%	936	-0.728%
2025-09-26	26.9300	26.9300	26.9000	26.9000	-0.884%	902	+0.933%
2025-09-25	27.1300	27.1400	27.1300	27.1400	+0.481%	392	+0.040%
2025-09-24	26.9500	27.0100	26.3400	27.0100	+0.708%	1,983	+0.522%
2025-09-23	26.3044	26.9600	26.3044	26.8200	+0.732%	830	+1.234%
2025-09-19	26.6252	26.6252	26.6252	26.6252	+1.020%	1,187	+1.974%
2025-09-18	26.3564	26.3564	26.3564	26.3564	-1.655%	637	+3.014%
2025-09-17	26.6300	26.8000	26.6300	26.8000	+0.752%	544	+1.309%
2025-09-16	26.6000	26.6000	26.6000	26.6000	-0.375%	498	+2.071%
2025-09-15	26.5750	26.7000	26.4501	26.7000	+0.470%	1,389	+1.689%
2025-09-12	26.5750	26.5750	26.5750	26.5750	+1.086%	2,175	+2.167%
2025-09-10	26.2896	26.2896	26.2896	26.2896	-0.719%	521	+3.276%
2025-09-09	26.0856	26.4800	26.0856	26.4800	-0.301%	1,034	+2.534%
2025-09-08	26.4000	26.5600	26.4000	26.5600	+0.302%	931	+2.225%
2025-09-05	26.3200	26.5000	26.3000	26.4800	+1.768%	6,471	+2.534%
2025-09-04	26.1500	26.1500	25.9000	26.0200	-1.065%	751	+4.346%
2025-09-03	26.0100	26.3400	26.0100	26.3000	-0.265%	1,167	+3.235%
2025-09-02	26.4000	26.4000	25.9100	26.3700	+1.034%	1,000	+2.961%
2025-08-27	26.0900	26.1000	26.0600	26.1000	-0.191%	1,165	+4.026%
2025-08-26	26.1000	26.1500	25.7570	26.1500	+0.461%	2,397	+3.828%
2025-08-25	25.9550	26.0300	25.9499	26.0300	-1.405%	909	+4.306%
2025-08-22	26.4008	26.4008	26.4008	26.4008	+1.542%	253	+2.841%
2025-08-21	25.8900	26.0000	25.6755	26.0000	+0.775%	7,076	+4.427%
2025-08-20	25.9200	25.9200	25.8000	25.8000	-1.338%	3,473	+5.236%
2025-08-18	26.1500	26.1500	26.1500	26.1500	+1.791%	840	+3.828%
2025-08-15	24.8801	25.6900	24.8801	25.6900	-1.571%	372	+5.687%
2025-08-14	26.4040	26.4040	26.0500	26.1000	-1.099%	1,232	+4.026%
2025-08-12	26.4000	26.4301	26.3900	26.3900	-0.603%	1,693	+2.883%
2025-08-11	26.4728	26.5500	26.4700	26.5500	+0.052%	1,835	+2.263%
2025-08-08	26.5500	26.5932	26.4200	26.5361	-0.150%	4,802	+2.317%
2025-08-06	26.5000	26.6000	26.5000	26.5760	+0.327%	1,400	+2.163%
2025-08-05	26.3700	26.4895	26.3600	26.4895	-0.013%	930	+2.497%
2025-07-31	26.5005	26.5005	26.4000	26.4930	+0.149%	995	+2.483%
2025-07-30	26.5300	26.6000	26.4535	26.4535	+0.013%	714	+2.636%
2025-07-29	26.5000	26.6038	26.4500	26.4500	-0.936%	1,155	+2.650%
2025-07-28	26.7000	26.7000	26.7000	26.7000	+0.414%	285	+1.689%
2025-07-24	26.6000	26.6392	26.4195	26.5900	+0.719%	6,918	+2.109%
2025-07-23	26.6000	26.6000	26.4001	26.4001	-0.657%	975	+2.844%
2025-07-18	26.4000	26.5747	26.4000	26.5747	+0.206%	252	+2.168%
2025-07-17	26.4700	26.5200	26.4464	26.5200	-0.075%	5,109	+2.379%
2025-07-16	26.4750	26.5400	26.4400	26.5400	+0.189%	2,539	+2.302%
2025-07-15	26.7999	26.7999	26.2000	26.4900	+0.953%	8,948	+2.495%
2025-07-14	26.4200	26.4600	26.2200	26.2400	-1.723%	5,300	+3.471%
2025-07-11	26.8000	26.8000	26.4359	26.7000	-0.373%	1,743	+1.689%
2025-07-10	26.7113	26.8000	26.7113	26.8000	0.000%	766	+1.309%
2025-07-09	26.7629	26.8000	26.7629	26.8000	+0.149%	1,767	+1.309%
2025-07-08	26.7914	26.7914	26.7600	26.7600	+0.469%	1,130	+1.461%
2025-07-07	26.5500	26.6350	26.3000	26.6350	+0.472%	764	+1.937%
2025-07-03	26.5100	26.5100	26.5100	26.5100	0.000%	324	+2.418%
2025-07-01	26.5900	26.7700	26.2001	26.5100	+0.607%	2,105	+2.418%
2025-06-30	26.5000	26.6100	26.2509	26.3500	-0.566%	3,277	+3.039%
2025-06-27	26.2500	26.5000	26.2500	26.5000	-0.113%	725	+2.456%
2025-06-26	26.6100	26.6100	26.5300	26.5300	-0.075%	319	+2.340%
2025-06-25	26.4800	26.5500	26.2100	26.5500	+1.143%	2,224	+2.263%
2025-06-24	26.2525	26.4150	26.2400	26.2500	-1.130%	3,297	+3.432%
2025-06-23	26.6246	26.6300	26.2000	26.5499	-0.590%	5,223	+2.264%
2025-06-20	26.7076	26.7076	26.7076	26.7076	+0.707%	200	+1.660%
2025-06-18	26.6000	26.6000	26.5200	26.5200	-0.618%	477	+2.379%
2025-06-17	26.6850	26.6850	26.6850	26.6850	+0.560%	448	+1.746%
2025-06-16	26.5200	26.7970	26.5200	26.5365	+0.100%	1,120	+2.315%
2025-06-13	26.5200	26.5200	26.5100	26.5100	-0.507%	363	+2.418%
2025-06-12	26.7700	26.7700	26.6100	26.6450	-0.455%	1,289	+1.899%
2025-06-11	26.7500	26.9100	26.7500	26.7667	+0.930%	3,248	+1.435%
2025-06-10	26.4300	26.5900	26.3500	26.5200	+0.798%	3,517	+2.379%
2025-06-09	26.3100	26.3100	26.3000	26.3100	+0.242%	864	+3.196%
2025-06-06	26.3400	26.3400	26.2300	26.2465	+0.585%	643	+3.446%
2025-06-05	26.0939	26.0939	26.0939	26.0939	-0.587%	457	+4.051%
2025-06-04	26.4500	26.4700	25.9500	26.2481	+1.098%	1,365	+3.439%
2025-06-03	25.8663	26.1550	25.8663	25.9629	-1.094%	3,189	+4.576%
2025-06-02	26.2500	26.2500	26.0000	26.2500	-0.152%	4,707	+3.432%
2025-05-30	25.7200	26.2900	25.7200	26.2900	-0.038%	10,675	+3.275%
2025-05-28	26.2500	26.3000	26.2500	26.3000	+0.343%	461	+3.235%
2025-05-27	26.3000	26.3000	26.2100	26.2100	+0.016%	957	+3.590%
2025-05-23	26.2500	26.2500	26.2058	26.2058	-1.110%	479	+3.606%
2025-05-22	26.3600	26.5000	26.3600	26.5000	+0.087%	625	+2.456%
2025-05-20	26.4564	26.4770	26.2293	26.4770	+0.102%	3,640	+2.545%
2025-05-19	26.3800	26.5100	26.3250	26.4500	+1.186%	5,514	+2.650%
2025-05-16	26.2000	26.2000	26.1200	26.1401	-0.468%	777	+3.867%
2025-05-15	26.0486	26.2630	26.0486	26.2630	-0.819%	1,443	+3.381%
2025-05-14	26.4800	26.4800	26.4800	26.4800	+0.113%	228	+2.534%
2025-05-13	26.2100	26.4500	26.0836	26.4500	-0.226%	3,047	+2.650%
2025-05-12	26.2300	26.5100	26.2300	26.5100	+1.299%	1,362	+2.418%
2025-05-09	26.1250	26.3000	26.0700	26.1700	+0.461%	2,793	+3.748%
2025-05-08	26.0200	26.0750	25.9816	26.0500	+0.192%	4,386	+4.226%
2025-05-07	25.9001	26.0700	25.9001	26.0000	+0.270%	1,051	+4.427%
2025-05-06	26.0925	26.0925	25.9000	25.9300	-0.231%	2,438	+4.708%
2025-05-05	25.8200	26.1000	25.8200	25.9900	+1.802%	10,344	+4.467%
2025-05-02	26.0000	26.0000	25.5100	25.5300	-1.238%	923	+6.349%
2025-05-01	25.8084	25.8500	25.6500	25.8500	+0.545%	4,887	+5.032%
2025-04-30	25.6000	25.9000	25.6000	25.7100	-0.039%	1,250	+5.604%
2025-04-29	25.5600	25.7200	25.5600	25.7200	+0.626%	631	+5.563%
2025-04-28	25.7000	25.7000	25.5023	25.5600	-0.748%	1,779	+6.224%
2025-04-25	25.7527	25.7527	25.7527	25.7527	-1.707%	1,095	+5.429%
2025-04-24	26.2000	26.2000	26.2000	26.2000	+0.638%	235	+3.629%
2025-04-23	25.9200	26.0340	25.7500	26.0340	+0.634%	1,000	+4.290%
2025-04-22	25.8500	25.8700	25.8300	25.8700	+0.039%	508	+4.951%
2025-04-21	25.6010	25.8700	25.4500	25.8600	-0.154%	3,095	+4.992%
2025-04-17	25.4500	26.0000	25.4500	25.9000	+0.700%	7,993	+4.830%
2025-04-16	25.9213	25.9213	25.3300	25.7200	-0.426%	10,682	+5.563%
2025-04-15	25.5200	26.2499	25.3237	25.8300	+0.116%	3,657	+5.114%
2025-04-14	25.3200	26.2500	25.3200	25.8000	-0.041%	4,901	+5.236%
2025-04-11	25.5100	26.2500	25.4600	25.8105	+0.822%	1,367	+5.193%
2025-04-10	26.0800	26.2092	25.6000	25.6000	-1.063%	2,060	+6.058%
2025-04-09	25.8200	26.2100	25.3100	25.8750	+0.485%	3,096	+4.931%
2025-04-08	25.8900	26.0000	25.6954	25.7500	+0.980%	4,364	+5.440%
2025-04-07	25.4200	25.6500	23.9001	25.5000	-0.546%	5,065	+6.474%
2025-04-04	26.0000	26.0000	24.8100	25.6400	-1.385%	12,380	+5.893%
2025-04-02	26.1405	26.1500	26.0000	26.0000	0.000%	2,100	+4.427%
2025-04-01	26.0000	26.0000	26.0000	26.0000	-0.691%	408	+4.427%
2025-03-28	26.4300	27.7500	26.1808	26.1808	-0.896%	1,035	+3.705%
2025-03-27	26.3800	26.4175	23.8867	26.4175	+0.121%	1,699	+2.776%
2025-03-26	26.0600	26.3855	26.0600	26.3855	+1.327%	1,340	+2.901%
2025-03-25	26.5000	26.5450	26.0400	26.0400	-1.251%	3,250	+4.266%
2025-03-21	26.3600	26.3800	26.2301	26.3700	+0.572%	2,702	+2.961%
2025-03-20	26.3800	26.3800	26.2200	26.2200	-0.300%	509	+3.550%
2025-03-19	26.3023	26.3023	26.2921	26.2990	+0.545%	1,867	+3.239%
2025-03-17	26.1200	26.4400	26.1200	26.1565	-0.318%	1,795	+3.802%
2025-03-13	26.0100	26.2400	26.0100	26.2400	-0.794%	1,236	+3.471%
2025-03-12	26.4499	26.4499	26.4499	26.4499	+0.455%	452	+2.650%
2025-03-11	26.3300	26.4000	26.1500	26.3300	+0.190%	1,330	+3.118%
2025-03-10	26.2700	26.2800	26.2700	26.2800	+0.076%	381	+3.314%
2025-03-07	26.4300	26.4300	26.2600	26.2600	+0.783%	2,855	+3.393%
2025-03-05	26.2500	26.5100	25.5001	26.0559	-1.003%	2,833	+4.203%
2025-03-04	26.1900	26.3200	26.1800	26.3200	+0.381%	981	+3.157%
2025-02-28	26.3759	26.5400	26.1900	26.2200	-1.243%	1,875	+3.550%
2025-02-27	26.5500	26.5500	26.5500	26.5500	0.000%	348	+2.263%
2025-02-26	26.4500	26.5500	26.4500	26.5500	+0.643%	338	+2.263%
2025-02-25	26.3803	26.3803	26.3803	26.3803	+0.023%	319	+2.921%
2025-02-24	26.3900	26.3900	26.2000	26.3742	-0.060%	4,760	+2.945%
2025-02-21	26.2100	26.4300	26.1600	26.3900	+0.879%	3,140	+2.883%
2025-02-20	26.1600	26.1600	26.1600	26.1600	+0.230%	904	+3.788%
2025-02-19	26.1000	26.1000	26.1000	26.1000	-0.115%	835	+4.026%
2025-02-18	26.1600	26.5000	26.0400	26.1300	+0.239%	6,964	+3.907%
2025-02-14	26.4000	26.5500	26.0676	26.0676	+0.750%	1,974	+4.156%
2025-02-13	26.5700	26.5700	25.8735	25.8735	-1.432%	1,016	+4.937%
2025-02-12	26.4900	26.4900	26.2494	26.2494	+0.380%	1,282	+3.434%
2025-02-11	26.2200	26.2200	26.1500	26.1500	+0.011%	367	+3.828%
2025-02-10	26.4400	26.4400	26.0100	26.1471	-0.770%	2,593	+3.839%
2025-02-07	26.1500	26.3500	26.1500	26.3500	-0.566%	1,014	+3.039%
2025-02-06	26.3460	26.5000	26.3460	26.5000	0.000%	876	+2.456%
2025-02-05	26.3265	26.5000	26.2550	26.5000	+0.189%	671	+2.456%
2025-02-04	26.4500	26.4500	26.4500	26.4500	+0.227%	132	+2.650%
2025-02-03	26.0600	26.3900	26.0600	26.3900	+0.953%	2,335	+2.883%
2025-01-31	26.5000	26.5000	25.8801	26.1410	-1.168%	878	+3.863%
2025-01-30	26.5000	26.5000	26.2500	26.4500	+1.731%	2,186	+2.650%
2025-01-29	26.1500	26.1500	26.0000	26.0000	-1.738%	939	+4.427%
2025-01-28	26.5400	26.5400	26.3200	26.4600	-0.264%	22,979	+2.611%
2025-01-27	26.5000	26.5300	26.5000	26.5300	-0.188%	899	+2.340%
2025-01-24	26.5200	26.5800	26.4500	26.5800	+0.530%	1,665	+2.148%
2025-01-23	26.3400	26.4400	26.3400	26.4400	-0.151%	4,145	+2.689%
2025-01-22	26.3200	26.4800	26.3200	26.4800	-0.339%	2,158	+2.534%
2025-01-21	26.2000	26.5700	26.2000	26.5700	+0.474%	2,105	+2.186%
2025-01-17	26.4900	26.5800	26.4300	26.4447	+0.436%	1,270	+2.670%
2025-01-16	25.8100	26.5900	25.8100	26.3300	+2.641%	5,205	+3.118%
2025-01-15	25.7650	26.5899	25.1025	25.6525	-1.032%	1,001	+5.841%
2025-01-14	26.2500	26.2900	25.9200	25.9200	-2.189%	3,667	+4.749%
2025-01-13	26.1600	26.5000	26.1600	26.5000	+0.952%	1,167	+2.456%
2025-01-10	26.2500	26.5400	26.2377	26.2500	0.000%	2,046	+3.432%
2025-01-08	26.2080	26.2500	26.2080	26.2500	+0.536%	1,162	+3.432%
2025-01-07	26.5000	26.5000	26.1100	26.1100	0.000%	1,882	+3.987%
2025-01-06	26.3250	26.3250	26.1100	26.1100	0.000%	608	+3.987%
2025-01-03	26.1800	26.1800	26.1000	26.1100	-0.911%	2,717	+3.987%
2025-01-02	26.1500	26.3500	26.1000	26.3500	+0.958%	1,385	+3.039%
2024-12-31	26.2550	26.2550	25.9200	26.1000	-1.509%	3,605	+4.026%
2024-12-30	26.3000	26.5000	26.2600	26.5000	+0.952%	796	+2.456%
2024-12-27	26.0000	26.2549	26.0000	26.2500	+1.665%	4,353	+3.432%
2024-12-24	25.8200	25.8200	25.8200	25.8200	-1.676%	322	+5.155%
2024-12-23	26.2600	26.2600	26.2600	26.2600	+0.574%	959	+3.393%
2024-12-20	26.2700	26.2700	26.0549	26.1100	+0.462%	1,376	+3.987%
2024-12-19	25.5963	26.3000	25.5963	25.9900	+0.097%	1,245	+4.467%
2024-12-18	26.1700	26.1700	25.8700	25.9647	-0.658%	4,350	+4.569%