DUK/PA
Duke Energy Corporation Depositary Shares, each representing a 1/1,000th interest in a share of 5.75% Series A Cumulative Redeemable Perpetual Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
21.80USD+0.092%(+0.02)101,551
Pre-marketOct 1, 2026 9:13:30 AM EDT
21.36USD-1.928%(-0.42)
DUK/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.95 | 22.18 | 21.67 | 21.80 | +0.092% | 101,551 | 0.000% |
| 2026-10-01 | 21.34 | 21.99 | 21.19 | 21.78 | +1.823% | 243,509 | +0.092% |
| 2026-09-30 | 21.90 | 21.90 | 21.20 | 21.39 | -1.926% | 366,723 | +1.917% |
| 2026-09-29 | 22.07 | 22.17 | 21.75 | 21.81 | -1.312% | 139,590 | -0.046% |
| 2026-09-28 | 22.11 | 22.20 | 21.98 | 22.10 | -0.674% | 116,077 | -1.357% |
| 2026-09-25 | 21.93 | 22.41 | 21.91 | 22.25 | +1.182% | 144,958 | -2.022% |
| 2026-09-24 | 22.00 | 22.32 | 21.89 | 21.99 | -0.453% | 130,777 | -0.864% |
| 2026-09-23 | 22.15 | 22.24 | 21.85 | 22.09 | -0.808% | 318,449 | -1.313% |
| 2026-09-22 | 22.60 | 22.77 | 22.22 | 22.27 | -1.634% | 172,235 | -2.110% |
| 2026-09-21 | 22.66 | 22.90 | 22.54 | 22.64 | +0.133% | 141,294 | -3.710% |
| 2026-09-18 | 22.68 | 22.87 | 22.55 | 22.61 | -1.137% | 158,954 | -3.582% |
| 2026-09-17 | 22.98 | 23.06 | 22.82 | 22.87 | +0.219% | 104,617 | -4.679% |
| 2026-09-16 | 22.87 | 23.00 | 22.76 | 22.82 | +0.396% | 137,786 | -4.470% |
| 2026-09-15 | 23.03 | 23.13 | 22.60 | 22.73 | -1.303% | 319,615 | -4.092% |
| 2026-09-14 | 23.01 | 23.25 | 23.00 | 23.03 | -0.690% | 120,733 | -5.341% |
| 2026-09-11 | 23.06 | 23.25 | 23.06 | 23.19 | +0.914% | 89,669 | -5.994% |
| 2026-09-10 | 23.04 | 23.06 | 22.92 | 22.98 | -0.347% | 106,154 | -5.135% |
| 2026-09-09 | 23.44 | 23.49 | 23.05 | 23.06 | -1.495% | 198,920 | -5.464% |
| 2026-09-08 | 23.59 | 23.70 | 23.41 | 23.41 | -0.510% | 58,072 | -6.877% |
| 2026-09-04 | 23.67 | 23.81 | 23.46 | 23.53 | -0.339% | 69,060 | -7.352% |
| 2026-09-03 | 23.75 | 23.78 | 23.60 | 23.61 | -0.085% | 79,851 | -7.666% |
| 2026-09-02 | 23.79 | 23.86 | 23.51 | 23.63 | -0.421% | 108,158 | -7.744% |
| 2026-09-01 | 23.78 | 23.99 | 23.68 | 23.73 | -0.420% | 108,501 | -8.133% |
| 2026-08-31 | 23.89 | 23.96 | 23.80 | 23.83 | -0.251% | 185,830 | -8.519% |
| 2026-08-28 | 24.01 | 24.09 | 23.89 | 23.89 | -0.665% | 80,278 | -8.748% |
| 2026-08-27 | 24.03 | 24.07 | 23.97 | 24.05 | +0.167% | 59,321 | -9.356% |
| 2026-08-26 | 24.06 | 24.13 | 24.00 | 24.01 | -0.621% | 64,200 | -9.204% |
| 2026-08-25 | 24.13 | 24.20 | 24.06 | 24.16 | +0.291% | 69,595 | -9.768% |
| 2026-08-24 | 24.13 | 24.13 | 24.02 | 24.09 | +0.333% | 89,290 | -9.506% |
| 2026-08-21 | 24.05 | 24.13 | 23.96 | 24.01 | -0.249% | 58,173 | -9.204% |
| 2026-08-20 | 24.12 | 24.12 | 23.99 | 24.07 | -0.249% | 71,779 | -9.431% |
| 2026-08-19 | 24.11 | 24.15 | 23.97 | 24.13 | +0.752% | 81,923 | -9.656% |
| 2026-08-18 | 24.11 | 24.19 | 23.95 | 23.95 | -0.684% | 128,732 | -8.977% |
| 2026-08-17 | 24.24 | 24.28 | 24.11 | 24.11 | -0.434% | 101,217 | -9.600% |
| 2026-08-14 | 24.26 | 24.30 | 24.21 | 24.22 | -1.665% | 83,159 | -9.992% |
| 2026-08-13 | 24.56 | 24.64 | 24.54 | 24.63 | +0.490% | 62,162 | -11.490% |
| 2026-08-12 | 24.48 | 24.55 | 24.42 | 24.51 | +0.286% | 56,271 | -11.057% |
| 2026-08-11 | 24.44 | 24.52 | 24.43 | 24.44 | 0.000% | 55,969 | -10.802% |
| 2026-08-10 | 24.52 | 24.59 | 24.43 | 24.44 | -0.326% | 47,853 | -10.802% |
| 2026-08-07 | 24.56 | 24.60 | 24.52 | 24.52 | +0.082% | 66,859 | -11.093% |
| 2026-08-06 | 24.55 | 24.59 | 24.45 | 24.50 | -0.285% | 96,447 | -11.020% |
| 2026-08-05 | 24.63 | 24.73 | 24.57 | 24.57 | -0.203% | 53,229 | -11.274% |
| 2026-08-04 | 24.61 | 24.69 | 24.60 | 24.62 | +0.204% | 72,825 | -11.454% |
| 2026-08-03 | 24.56 | 24.60 | 24.50 | 24.57 | +0.368% | 50,422 | -11.274% |
| 2026-07-31 | 24.48 | 24.55 | 24.39 | 24.48 | +0.225% | 91,456 | -10.948% |
| 2026-07-30 | 24.45 | 24.47 | 24.37 | 24.43 | +0.061% | 42,439 | -10.747% |
| 2026-07-29 | 24.46 | 24.50 | 24.34 | 24.41 | -0.204% | 53,967 | -10.692% |
| 2026-07-28 | 24.35 | 24.54 | 24.35 | 24.46 | +0.164% | 39,559 | -10.875% |
| 2026-07-27 | 24.42 | 24.45 | 24.35 | 24.42 | +0.246% | 64,509 | -10.729% |
| 2026-07-24 | 24.45 | 24.50 | 24.36 | 24.36 | -0.327% | 74,694 | -10.509% |
| 2026-07-23 | 24.53 | 24.54 | 24.44 | 24.44 | -0.610% | 50,739 | -10.802% |
| 2026-07-22 | 24.59 | 24.65 | 24.58 | 24.59 | -0.243% | 42,719 | -11.346% |
| 2026-07-21 | 24.65 | 24.75 | 24.61 | 24.65 | -0.162% | 41,411 | -11.562% |
| 2026-07-20 | 24.71 | 24.76 | 24.67 | 24.69 | -0.162% | 39,009 | -11.705% |
| 2026-07-17 | 24.57 | 24.74 | 24.57 | 24.73 | +0.447% | 118,954 | -11.848% |
| 2026-07-16 | 24.60 | 24.64 | 24.56 | 24.62 | +0.041% | 31,698 | -11.454% |
| 2026-07-15 | 24.55 | 24.63 | 24.53 | 24.61 | +0.285% | 29,978 | -11.418% |
| 2026-07-14 | 24.57 | 24.60 | 24.51 | 24.54 | +0.082% | 62,414 | -11.165% |
| 2026-07-13 | 24.51 | 24.61 | 24.43 | 24.52 | -0.204% | 57,904 | -11.093% |
| 2026-07-10 | 24.61 | 24.65 | 24.53 | 24.57 | -0.223% | 39,124 | -11.274% |
| 2026-07-09 | 24.60 | 24.65 | 24.56 | 24.63 | +0.224% | 64,112 | -11.472% |
| 2026-07-08 | 24.68 | 24.70 | 24.54 | 24.57 | -0.446% | 53,840 | -11.274% |
| 2026-07-07 | 24.77 | 24.80 | 24.66 | 24.68 | -0.484% | 46,036 | -11.669% |
| 2026-07-06 | 24.75 | 24.84 | 24.73 | 24.80 | +0.283% | 33,630 | -12.097% |
| 2026-07-02 | 24.68 | 24.78 | 24.65 | 24.73 | +0.284% | 47,646 | -11.848% |
| 2026-07-01 | 24.57 | 24.68 | 24.56 | 24.66 | +0.407% | 85,386 | -11.598% |
| 2026-06-30 | 24.58 | 24.65 | 24.47 | 24.56 | -0.163% | 1,042,017 | -11.238% |
| 2026-06-29 | 24.49 | 24.67 | 24.41 | 24.60 | +0.613% | 96,892 | -11.382% |
| 2026-06-26 | 24.42 | 24.49 | 24.35 | 24.45 | 0.000% | 109,618 | -10.838% |
| 2026-06-25 | 24.66 | 24.66 | 24.45 | 24.45 | -0.529% | 61,664 | -10.838% |
| 2026-06-24 | 24.72 | 24.76 | 24.55 | 24.58 | -0.244% | 98,895 | -11.310% |
| 2026-06-23 | 24.60 | 24.73 | 24.56 | 24.64 | +0.122% | 70,379 | -11.526% |
| 2026-06-22 | 24.80 | 24.85 | 24.61 | 24.61 | -0.846% | 76,755 | -11.418% |
| 2026-06-18 | 24.84 | 24.86 | 24.76 | 24.82 | +0.081% | 47,564 | -12.168% |
| 2026-06-17 | 24.83 | 24.86 | 24.77 | 24.80 | -0.020% | 46,824 | -12.097% |
| 2026-06-16 | 24.83 | 24.87 | 24.75 | 24.80 | +0.182% | 67,328 | -12.114% |
| 2026-06-15 | 24.71 | 24.86 | 24.71 | 24.76 | +0.365% | 56,461 | -11.955% |
| 2026-06-12 | 24.71 | 24.72 | 24.65 | 24.67 | -0.020% | 56,880 | -11.634% |
| 2026-06-11 | 24.62 | 24.68 | 24.58 | 24.68 | +0.468% | 48,155 | -11.651% |
| 2026-06-10 | 24.64 | 24.72 | 24.56 | 24.56 | -0.163% | 45,482 | -11.238% |
| 2026-06-09 | 24.67 | 24.70 | 24.55 | 24.60 | -0.122% | 46,778 | -11.382% |
| 2026-06-08 | 24.65 | 24.72 | 24.58 | 24.63 | -0.081% | 41,256 | -11.490% |
| 2026-06-05 | 24.64 | 24.69 | 24.60 | 24.65 | -0.081% | 43,610 | -11.562% |
| 2026-06-04 | 24.61 | 24.75 | 24.61 | 24.67 | +0.244% | 54,198 | -11.634% |
| 2026-06-03 | 24.78 | 24.79 | 24.58 | 24.61 | -0.686% | 104,873 | -11.418% |
| 2026-06-02 | 24.82 | 24.89 | 24.71 | 24.78 | -0.121% | 68,730 | -12.026% |
| 2026-06-01 | 24.71 | 24.88 | 24.71 | 24.81 | +0.405% | 71,392 | -12.132% |
| 2026-05-29 | 24.86 | 25.11 | 24.71 | 24.71 | -0.723% | 114,541 | -11.777% |
| 2026-05-28 | 24.80 | 24.90 | 24.78 | 24.89 | +0.444% | 28,633 | -12.414% |
| 2026-05-27 | 24.73 | 24.82 | 24.72 | 24.78 | +0.243% | 41,472 | -12.026% |
| 2026-05-26 | 24.75 | 24.78 | 24.66 | 24.72 | +0.203% | 56,237 | -11.812% |
| 2026-05-22 | 24.60 | 24.69 | 24.60 | 24.67 | +0.203% | 58,945 | -11.634% |
| 2026-05-21 | 24.70 | 24.70 | 24.51 | 24.62 | -0.284% | 85,820 | -11.454% |
| 2026-05-20 | 24.53 | 24.71 | 24.51 | 24.69 | +0.652% | 87,924 | -11.705% |
| 2026-05-19 | 24.60 | 24.62 | 24.50 | 24.53 | -0.567% | 55,224 | -11.129% |
| 2026-05-18 | 24.74 | 24.74 | 24.63 | 24.67 | +0.041% | 62,353 | -11.634% |
| 2026-05-15 | 24.75 | 24.76 | 24.65 | 24.66 | -2.026% | 67,469 | -11.598% |
| 2026-05-14 | 25.22 | 25.22 | 25.13 | 25.17 | 0.000% | 32,875 | -13.389% |
| 2026-05-13 | 25.20 | 25.20 | 25.11 | 25.17 | -0.119% | 69,777 | -13.389% |
| 2026-05-12 | 25.23 | 25.23 | 25.12 | 25.20 | -0.119% | 66,075 | -13.492% |
| 2026-05-11 | 25.20 | 25.23 | 25.17 | 25.23 | +0.238% | 68,385 | -13.595% |
| 2026-05-08 | 25.14 | 25.20 | 25.06 | 25.17 | +0.339% | 61,614 | -13.389% |
| 2026-05-07 | 25.07 | 25.15 | 25.00 | 25.09 | +0.260% | 59,848 | -13.095% |
| 2026-05-06 | 25.01 | 25.09 | 24.98 | 25.02 | +0.160% | 63,427 | -12.870% |
| 2026-05-05 | 24.99 | 25.02 | 24.98 | 24.98 | +0.080% | 60,724 | -12.730% |
| 2026-05-04 | 25.00 | 25.02 | 24.92 | 24.96 | +0.040% | 61,154 | -12.660% |
| 2026-05-01 | 25.01 | 25.09 | 24.94 | 24.95 | -0.200% | 81,851 | -12.625% |
| 2026-04-30 | 24.91 | 25.02 | 24.88 | 25.00 | +0.596% | 61,498 | -12.800% |
| 2026-04-29 | 24.96 | 24.96 | 24.85 | 24.85 | -0.274% | 41,486 | -12.280% |
| 2026-04-28 | 24.97 | 24.99 | 24.90 | 24.92 | -0.120% | 79,657 | -12.520% |
| 2026-04-27 | 24.97 | 24.99 | 24.94 | 24.95 | -0.080% | 39,010 | -12.625% |
| 2026-04-24 | 24.94 | 24.98 | 24.90 | 24.97 | 0.000% | 67,754 | -12.695% |
| 2026-04-23 | 24.97 | 25.00 | 24.82 | 24.97 | 0.000% | 92,850 | -12.695% |
| 2026-04-22 | 24.99 | 25.00 | 24.87 | 24.97 | +0.201% | 80,927 | -12.695% |
| 2026-04-21 | 25.00 | 25.00 | 24.86 | 24.92 | -0.280% | 58,412 | -12.520% |
| 2026-04-20 | 24.99 | 25.01 | 24.91 | 24.99 | 0.000% | 44,391 | -12.765% |
| 2026-04-17 | 24.96 | 25.01 | 24.90 | 24.99 | +0.604% | 41,648 | -12.765% |
| 2026-04-16 | 24.95 | 24.99 | 24.83 | 24.84 | -0.161% | 59,475 | -12.238% |
| 2026-04-15 | 24.90 | 24.99 | 24.88 | 24.88 | +0.121% | 43,460 | -12.379% |
| 2026-04-14 | 24.86 | 24.96 | 24.84 | 24.85 | +0.363% | 41,052 | -12.274% |
| 2026-04-13 | 24.81 | 24.84 | 24.76 | 24.76 | -0.081% | 32,011 | -11.955% |
| 2026-04-10 | 24.85 | 24.87 | 24.72 | 24.78 | -0.201% | 42,759 | -12.026% |
| 2026-04-09 | 24.85 | 24.85 | 24.72 | 24.83 | +0.121% | 35,680 | -12.203% |
| 2026-04-08 | 24.78 | 24.85 | 24.55 | 24.80 | +0.813% | 56,344 | -12.097% |
| 2026-04-07 | 24.57 | 24.68 | 24.53 | 24.60 | -0.041% | 54,727 | -11.382% |
| 2026-04-06 | 24.44 | 24.71 | 24.44 | 24.61 | +0.572% | 65,404 | -11.418% |
| 2026-04-02 | 24.27 | 24.48 | 24.27 | 24.47 | +0.369% | 62,830 | -10.911% |
| 2026-04-01 | 24.37 | 24.48 | 24.34 | 24.38 | +0.329% | 116,611 | -10.582% |
| 2026-03-31 | 24.52 | 24.57 | 24.26 | 24.30 | -0.573% | 493,221 | -10.288% |
| 2026-03-30 | 24.58 | 24.59 | 24.43 | 24.44 | -0.041% | 86,263 | -10.802% |
| 2026-03-27 | 24.59 | 24.63 | 24.41 | 24.45 | -0.610% | 123,705 | -10.838% |
| 2026-03-26 | 24.83 | 24.93 | 24.58 | 24.60 | -1.006% | 99,702 | -11.382% |
| 2026-03-25 | 24.82 | 24.97 | 24.82 | 24.85 | +0.323% | 49,190 | -12.274% |
| 2026-03-24 | 24.73 | 24.90 | 24.73 | 24.77 | -0.322% | 64,053 | -11.990% |
| 2026-03-23 | 24.83 | 24.92 | 24.80 | 24.85 | +0.485% | 74,131 | -12.274% |
| 2026-03-20 | 24.96 | 24.96 | 24.63 | 24.73 | -0.961% | 129,256 | -11.848% |
| 2026-03-19 | 24.91 | 24.98 | 24.82 | 24.97 | +0.120% | 88,908 | -12.695% |
| 2026-03-18 | 25.04 | 25.04 | 24.93 | 24.94 | -0.280% | 54,685 | -12.590% |
| 2026-03-17 | 25.04 | 25.07 | 25.00 | 25.01 | +0.040% | 47,304 | -12.835% |
| 2026-03-16 | 25.07 | 25.07 | 24.99 | 25.00 | +0.281% | 79,894 | -12.800% |
| 2026-03-13 | 25.05 | 25.05 | 24.93 | 24.93 | -0.240% | 63,738 | -12.555% |
| 2026-03-12 | 25.01 | 25.05 | 24.99 | 24.99 | -0.080% | 53,008 | -12.765% |
| 2026-03-11 | 25.00 | 25.05 | 25.00 | 25.01 | -0.060% | 45,862 | -12.835% |
| 2026-03-10 | 25.03 | 25.05 | 25.00 | 25.02 | +0.140% | 44,918 | -12.887% |
| 2026-03-09 | 25.00 | 25.05 | 24.97 | 24.99 | -0.080% | 74,320 | -12.765% |
| 2026-03-06 | 25.01 | 25.07 | 25.00 | 25.01 | -0.180% | 60,338 | -12.835% |
| 2026-03-05 | 25.11 | 25.17 | 25.01 | 25.05 | -0.180% | 85,413 | -12.991% |
| 2026-03-04 | 25.15 | 25.20 | 25.10 | 25.10 | -0.198% | 30,600 | -13.148% |
| 2026-03-03 | 25.11 | 25.18 | 25.07 | 25.15 | +0.040% | 67,864 | -13.320% |
| 2026-03-02 | 25.00 | 25.22 | 25.00 | 25.14 | +0.520% | 112,964 | -13.286% |
| 2026-02-27 | 25.04 | 25.12 | 24.92 | 25.01 | -0.239% | 395,676 | -12.835% |
| 2026-02-26 | 25.09 | 25.10 | 25.05 | 25.07 | +0.080% | 38,713 | -13.043% |
| 2026-02-25 | 25.09 | 25.13 | 25.03 | 25.05 | +0.080% | 57,008 | -12.974% |
| 2026-02-24 | 25.10 | 25.12 | 25.03 | 25.03 | -0.120% | 54,499 | -12.905% |
| 2026-02-23 | 25.09 | 25.09 | 25.05 | 25.06 | -0.040% | 48,518 | -13.009% |
| 2026-02-20 | 25.11 | 25.15 | 25.07 | 25.07 | +0.040% | 72,185 | -13.043% |
| 2026-02-19 | 25.12 | 25.12 | 25.05 | 25.06 | -0.040% | 71,005 | -13.009% |
| 2026-02-18 | 25.15 | 25.15 | 25.07 | 25.07 | -0.199% | 30,733 | -13.043% |
| 2026-02-17 | 25.02 | 25.12 | 25.00 | 25.12 | +0.319% | 60,725 | -13.217% |
| 2026-02-13 | 24.96 | 25.07 | 24.89 | 25.04 | -0.832% | 81,324 | -12.939% |
| 2026-02-12 | 25.28 | 25.28 | 25.22 | 25.25 | +0.040% | 50,902 | -13.663% |
| 2026-02-11 | 25.24 | 25.27 | 25.17 | 25.24 | +0.099% | 33,946 | -13.629% |
| 2026-02-10 | 25.22 | 25.26 | 25.15 | 25.21 | +0.139% | 42,938 | -13.544% |
| 2026-02-09 | 25.17 | 25.22 | 25.12 | 25.18 | +0.119% | 62,050 | -13.423% |
| 2026-02-06 | 25.15 | 25.19 | 25.11 | 25.15 | +0.119% | 46,854 | -13.320% |
| 2026-02-05 | 25.10 | 25.14 | 25.10 | 25.12 | -0.080% | 46,584 | -13.217% |
| 2026-02-04 | 25.11 | 25.19 | 25.10 | 25.14 | -0.198% | 39,562 | -13.286% |
| 2026-02-03 | 25.16 | 25.25 | 25.10 | 25.19 | -0.079% | 71,208 | -13.458% |
| 2026-02-02 | 25.23 | 25.23 | 25.19 | 25.21 | -0.040% | 53,229 | -13.526% |
| 2026-01-30 | 25.13 | 25.23 | 25.12 | 25.22 | +0.238% | 65,548 | -13.561% |
| 2026-01-29 | 25.14 | 25.22 | 25.09 | 25.16 | +0.080% | 53,895 | -13.355% |
| 2026-01-28 | 25.09 | 25.15 | 25.05 | 25.14 | +0.199% | 78,384 | -13.286% |
| 2026-01-27 | 25.12 | 25.14 | 25.07 | 25.09 | +0.040% | 49,697 | -13.113% |
| 2026-01-26 | 25.06 | 25.17 | 25.06 | 25.08 | 0.000% | 43,064 | -13.078% |
| 2026-01-23 | 25.07 | 25.16 | 25.07 | 25.08 | -0.080% | 55,818 | -13.078% |
| 2026-01-22 | 25.13 | 25.15 | 25.09 | 25.10 | +0.040% | 52,692 | -13.147% |
| 2026-01-21 | 25.02 | 25.16 | 25.00 | 25.09 | +0.360% | 53,814 | -13.113% |
| 2026-01-20 | 25.01 | 25.05 | 24.98 | 25.00 | -0.200% | 121,688 | -12.800% |
| 2026-01-16 | 25.06 | 25.08 | 25.03 | 25.05 | +0.040% | 60,238 | -12.974% |
| 2026-01-15 | 25.04 | 25.09 | 25.03 | 25.04 | +0.080% | 79,585 | -12.939% |
| 2026-01-14 | 25.08 | 25.10 | 25.02 | 25.02 | -0.080% | 68,258 | -12.870% |
| 2026-01-13 | 25.04 | 25.15 | 25.02 | 25.04 | -0.040% | 60,166 | -12.939% |
| 2026-01-12 | 25.00 | 25.08 | 25.00 | 25.05 | +0.160% | 43,473 | -12.974% |
| 2026-01-09 | 25.01 | 25.09 | 25.01 | 25.01 | 0.000% | 48,485 | -12.835% |
| 2026-01-08 | 25.09 | 25.09 | 24.99 | 25.01 | -0.160% | 51,459 | -12.835% |
| 2026-01-07 | 25.02 | 25.09 | 25.01 | 25.05 | +0.160% | 44,692 | -12.974% |
| 2026-01-06 | 25.10 | 25.10 | 25.01 | 25.01 | -0.200% | 56,709 | -12.835% |
| 2026-01-05 | 25.06 | 25.17 | 25.01 | 25.06 | -0.040% | 51,136 | -13.009% |
| 2026-01-02 | 25.01 | 25.20 | 24.97 | 25.07 | +0.400% | 53,072 | -13.043% |
| 2025-12-31 | 25.02 | 25.05 | 24.90 | 24.97 | -0.040% | 133,665 | -12.695% |
| 2025-12-30 | 24.99 | 25.03 | 24.95 | 24.98 | +0.120% | 43,833 | -12.730% |
| 2025-12-29 | 24.97 | 25.05 | 24.94 | 24.95 | -0.160% | 63,292 | -12.625% |
| 2025-12-26 | 25.05 | 25.05 | 24.98 | 24.99 | +0.080% | 31,395 | -12.765% |
| 2025-12-24 | 24.95 | 25.00 | 24.95 | 24.97 | +0.040% | 33,828 | -12.695% |
| 2025-12-23 | 24.99 | 25.04 | 24.96 | 24.96 | -0.160% | 57,112 | -12.660% |
| 2025-12-22 | 25.01 | 25.05 | 24.99 | 25.00 | -0.200% | 57,595 | -12.800% |
| 2025-12-19 | 25.03 | 25.07 | 25.01 | 25.05 | 0.000% | 56,327 | -12.974% |
| 2025-12-18 | 25.09 | 25.10 | 25.02 | 25.05 | +0.040% | 63,054 | -12.974% |
| 2025-12-17 | 25.05 | 25.10 | 25.02 | 25.04 | -0.239% | 46,462 | -12.939% |
| 2025-12-16 | 25.04 | 25.10 | 25.01 | 25.10 | +0.400% | 74,551 | -13.147% |
| 2025-12-15 | 25.07 | 25.10 | 24.96 | 25.00 | -0.040% | 78,683 | -12.800% |
| 2025-12-12 | 25.02 | 25.07 | 24.96 | 25.01 | -0.319% | 37,473 | -12.835% |
| 2025-12-11 | 25.04 | 25.09 | 24.97 | 25.09 | +0.440% | 70,392 | -13.113% |
| 2025-12-10 | 24.95 | 25.03 | 24.95 | 24.98 | +0.120% | 47,106 | -12.730% |
| 2025-12-09 | 24.97 | 25.05 | 24.95 | 24.95 | -0.100% | 48,488 | -12.625% |
| 2025-12-08 | 24.94 | 25.00 | 24.91 | 24.97 | +0.140% | 66,970 | -12.712% |
| 2025-12-05 | 24.90 | 25.01 | 24.85 | 24.94 | +0.241% | 82,632 | -12.590% |
| 2025-12-04 | 24.90 | 24.95 | 24.85 | 24.88 | -0.281% | 64,380 | -12.379% |
| 2025-12-03 | 24.85 | 24.97 | 24.83 | 24.95 | +0.201% | 66,086 | -12.625% |
| 2025-12-02 | 24.86 | 24.90 | 24.75 | 24.90 | +0.363% | 67,142 | -12.450% |
| 2025-12-01 | 24.88 | 24.97 | 24.80 | 24.81 | -0.281% | 71,360 | -12.132% |
| 2025-11-28 | 25.09 | 25.09 | 24.77 | 24.88 | -0.560% | 134,374 | -12.379% |
| 2025-11-26 | 24.98 | 25.10 | 24.98 | 25.02 | -0.080% | 31,678 | -12.870% |
| 2025-11-25 | 25.00 | 25.04 | 24.90 | 25.04 | +0.395% | 38,191 | -12.939% |
| 2025-11-24 | 24.96 | 24.99 | 24.90 | 24.94 | +0.187% | 29,573 | -12.595% |
| 2025-11-21 | 24.82 | 24.92 | 24.81 | 24.89 | +0.181% | 33,034 | -12.432% |
| 2025-11-20 | 24.94 | 24.94 | 24.78 | 24.85 | -0.080% | 68,803 | -12.274% |
| 2025-11-19 | 24.82 | 24.89 | 24.80 | 24.87 | -0.080% | 54,312 | -12.344% |
| 2025-11-18 | 24.85 | 24.90 | 24.84 | 24.89 | +0.161% | 47,942 | -12.415% |
| 2025-11-17 | 25.00 | 25.03 | 24.69 | 24.85 | -0.321% | 95,479 | -12.274% |
| 2025-11-14 | 24.96 | 25.04 | 24.87 | 24.93 | -1.306% | 81,689 | -12.555% |
| 2025-11-13 | 25.28 | 25.39 | 25.22 | 25.26 | -0.394% | 35,691 | -13.698% |
| 2025-11-12 | 25.40 | 25.40 | 25.29 | 25.36 | -0.118% | 29,913 | -14.038% |
| 2025-11-11 | 25.33 | 25.41 | 25.28 | 25.39 | +0.237% | 40,651 | -14.139% |
| 2025-11-10 | 25.16 | 25.34 | 25.16 | 25.33 | +0.716% | 38,278 | -13.936% |
| 2025-11-07 | 25.20 | 25.23 | 25.06 | 25.15 | -0.099% | 30,616 | -13.320% |
| 2025-11-06 | 25.13 | 25.21 | 25.10 | 25.18 | +0.060% | 21,177 | -13.406% |
| 2025-11-05 | 25.04 | 25.20 | 25.01 | 25.16 | +0.399% | 44,837 | -13.355% |
| 2025-11-04 | 25.00 | 25.06 | 24.99 | 25.06 | +0.160% | 73,299 | -13.009% |
| 2025-11-03 | 25.13 | 25.13 | 24.97 | 25.02 | -0.080% | 37,603 | -12.870% |
| 2025-10-31 | 25.09 | 25.14 | 25.00 | 25.04 | -0.199% | 134,085 | -12.939% |
| 2025-10-30 | 25.18 | 25.19 | 25.06 | 25.09 | -0.278% | 55,701 | -13.113% |
| 2025-10-29 | 25.20 | 25.25 | 25.15 | 25.16 | 0.000% | 44,076 | -13.355% |
| 2025-10-28 | 25.22 | 25.28 | 25.14 | 25.16 | -0.119% | 42,669 | -13.355% |
| 2025-10-27 | 25.22 | 25.25 | 25.14 | 25.19 | +0.199% | 49,036 | -13.458% |
| 2025-10-24 | 25.24 | 25.26 | 25.09 | 25.14 | -0.079% | 33,624 | -13.286% |
| 2025-10-23 | 25.17 | 25.26 | 25.13 | 25.16 | +0.040% | 20,804 | -13.355% |
| 2025-10-22 | 25.28 | 25.28 | 25.11 | 25.15 | -0.317% | 30,786 | -13.320% |
| 2025-10-21 | 25.26 | 25.30 | 25.15 | 25.23 | -0.040% | 47,184 | -13.595% |
| 2025-10-20 | 25.16 | 25.26 | 25.12 | 25.24 | +0.638% | 32,944 | -13.629% |
| 2025-10-17 | 25.10 | 25.20 | 25.06 | 25.08 | -0.080% | 36,489 | -13.078% |
| 2025-10-16 | 25.28 | 25.29 | 25.10 | 25.10 | -0.633% | 32,233 | -13.147% |
| 2025-10-15 | 25.26 | 25.28 | 25.19 | 25.26 | +0.358% | 35,528 | -13.698% |
| 2025-10-14 | 25.13 | 25.23 | 25.11 | 25.17 | 0.000% | 26,382 | -13.389% |
| 2025-10-13 | 25.07 | 25.20 | 25.07 | 25.17 | +0.600% | 34,981 | -13.389% |
| 2025-10-10 | 25.24 | 25.24 | 25.00 | 25.02 | -0.714% | 38,441 | -12.870% |
| 2025-10-09 | 25.27 | 25.31 | 25.20 | 25.20 | -0.395% | 43,041 | -13.492% |
| 2025-10-08 | 25.34 | 25.36 | 25.26 | 25.30 | 0.000% | 20,901 | -13.834% |
| 2025-10-07 | 25.30 | 25.33 | 25.25 | 25.30 | +0.119% | 24,301 | -13.834% |
| 2025-10-06 | 25.22 | 25.34 | 25.15 | 25.27 | +0.159% | 40,359 | -13.732% |
| 2025-10-03 | 25.26 | 25.29 | 25.22 | 25.23 | -0.040% | 28,736 | -13.595% |
| 2025-10-02 | 25.26 | 25.27 | 25.16 | 25.24 | 0.000% | 28,814 | -13.629% |
| 2025-10-01 | 25.07 | 25.26 | 25.05 | 25.24 | +0.920% | 51,721 | -13.629% |
| 2025-09-30 | 25.08 | 25.10 | 24.95 | 25.01 | +0.040% | 135,090 | -12.835% |
| 2025-09-29 | 25.10 | 25.14 | 24.98 | 25.00 | -0.160% | 37,855 | -12.800% |
| 2025-09-26 | 25.10 | 25.13 | 25.04 | 25.04 | 0.000% | 25,677 | -12.939% |
| 2025-09-25 | 25.19 | 25.22 | 25.01 | 25.04 | -0.398% | 49,989 | -12.939% |
| 2025-09-24 | 25.16 | 25.29 | 25.14 | 25.14 | -0.357% | 38,246 | -13.286% |
| 2025-09-23 | 25.31 | 25.31 | 25.18 | 25.23 | -0.316% | 74,008 | -13.595% |
| 2025-09-22 | 25.37 | 25.37 | 25.26 | 25.31 | -0.276% | 28,622 | -13.868% |
| 2025-09-19 | 25.37 | 25.39 | 25.20 | 25.38 | +0.197% | 57,411 | -14.106% |
| 2025-09-18 | 25.30 | 25.37 | 25.16 | 25.33 | +0.039% | 40,410 | -13.936% |
| 2025-09-17 | 25.29 | 25.37 | 25.22 | 25.32 | +0.158% | 45,437 | -13.902% |
| 2025-09-16 | 25.32 | 25.34 | 25.25 | 25.28 | -0.119% | 52,538 | -13.766% |
| 2025-09-15 | 25.30 | 25.38 | 25.18 | 25.31 | +0.040% | 57,938 | -13.868% |
| 2025-09-12 | 25.28 | 25.30 | 25.18 | 25.30 | +0.198% | 45,688 | -13.834% |
| 2025-09-11 | 25.14 | 25.31 | 25.10 | 25.25 | +0.518% | 59,986 | -13.663% |
| 2025-09-10 | 25.18 | 25.18 | 25.12 | 25.12 | +0.000% | 35,170 | -13.217% |
| 2025-09-09 | 25.14 | 25.14 | 25.05 | 25.12 | -0.080% | 89,338 | -13.216% |
| 2025-09-08 | 25.10 | 25.17 | 25.04 | 25.14 | +0.159% | 95,958 | -13.286% |
| 2025-09-05 | 24.92 | 25.12 | 24.92 | 25.10 | +1.006% | 67,153 | -13.147% |
| 2025-09-04 | 24.86 | 24.89 | 24.79 | 24.85 | -0.040% | 54,711 | -12.274% |
| 2025-09-03 | 24.79 | 24.89 | 24.73 | 24.86 | +0.485% | 55,472 | -12.309% |
| 2025-09-02 | 24.65 | 24.77 | 24.65 | 24.74 | +0.162% | 49,993 | -11.884% |
| 2025-08-29 | 24.90 | 24.93 | 24.68 | 24.70 | -0.684% | 273,784 | -11.741% |
| 2025-08-28 | 24.86 | 24.91 | 24.83 | 24.87 | -0.080% | 30,042 | -12.344% |
| 2025-08-27 | 24.87 | 24.90 | 24.83 | 24.89 | +0.121% | 22,529 | -12.415% |
| 2025-08-26 | 24.94 | 24.94 | 24.77 | 24.86 | -0.161% | 74,993 | -12.309% |
| 2025-08-25 | 25.00 | 25.05 | 24.89 | 24.90 | -0.400% | 64,089 | -12.450% |
| 2025-08-22 | 24.90 | 25.02 | 24.90 | 25.00 | +0.361% | 61,402 | -12.800% |
| 2025-08-21 | 24.95 | 24.98 | 24.87 | 24.91 | -0.160% | 37,963 | -12.485% |
| 2025-08-20 | 24.96 | 24.98 | 24.88 | 24.95 | -0.040% | 39,733 | -12.625% |
| 2025-08-19 | 24.86 | 24.98 | 24.84 | 24.96 | +0.303% | 61,985 | -12.660% |
| 2025-08-18 | 24.80 | 24.93 | 24.76 | 24.88 | +0.381% | 71,766 | -12.395% |
| 2025-08-15 | 24.75 | 24.82 | 24.75 | 24.79 | -1.235% | 66,687 | -12.061% |
| 2025-08-14 | 25.08 | 25.10 | 25.03 | 25.10 | +0.040% | 38,507 | -13.147% |
| 2025-08-13 | 25.06 | 25.10 | 25.01 | 25.09 | +0.440% | 62,722 | -13.113% |
| 2025-08-12 | 24.97 | 25.00 | 24.93 | 24.98 | +0.160% | 70,395 | -12.730% |
| 2025-08-11 | 24.97 | 24.98 | 24.90 | 24.94 | +0.080% | 44,531 | -12.590% |
| 2025-08-08 | 24.94 | 25.00 | 24.88 | 24.92 | +0.121% | 29,495 | -12.520% |
| 2025-08-07 | 24.96 | 24.96 | 24.85 | 24.89 | +0.040% | 47,533 | -12.415% |
| 2025-08-06 | 24.94 | 24.98 | 24.87 | 24.88 | -0.120% | 45,482 | -12.379% |
| 2025-08-05 | 24.96 | 24.99 | 24.88 | 24.91 | -0.000% | 40,107 | -12.485% |
| 2025-08-04 | 24.92 | 24.96 | 24.90 | 24.91 | +0.041% | 42,282 | -12.485% |
| 2025-08-01 | 24.85 | 24.99 | 24.85 | 24.90 | +0.121% | 31,537 | -12.450% |
| 2025-07-31 | 24.85 | 24.93 | 24.81 | 24.87 | +0.121% | 182,896 | -12.344% |
| 2025-07-30 | 24.85 | 24.89 | 24.76 | 24.84 | +0.121% | 36,632 | -12.238% |
| 2025-07-29 | 24.81 | 24.84 | 24.77 | 24.81 | +0.323% | 49,169 | -12.132% |
| 2025-07-28 | 24.70 | 24.79 | 24.67 | 24.73 | +0.058% | 52,091 | -11.848% |
| 2025-07-25 | 24.74 | 24.75 | 24.67 | 24.72 | -0.018% | 46,497 | -11.797% |
| 2025-07-24 | 24.69 | 24.79 | 24.67 | 24.72 | 0.000% | 65,264 | -11.812% |
| 2025-07-23 | 24.78 | 24.89 | 24.67 | 24.72 | +0.122% | 41,203 | -11.812% |
| 2025-07-22 | 24.91 | 24.91 | 24.69 | 24.69 | -0.283% | 36,798 | -11.705% |
| 2025-07-21 | 24.79 | 24.92 | 24.71 | 24.76 | -0.121% | 65,390 | -11.955% |
| 2025-07-18 | 24.85 | 24.87 | 24.71 | 24.79 | +0.121% | 35,781 | -12.061% |
| 2025-07-17 | 24.66 | 24.79 | 24.65 | 24.76 | +0.324% | 41,652 | -11.955% |
| 2025-07-16 | 24.67 | 24.75 | 24.61 | 24.68 | 0.000% | 31,635 | -11.669% |
| 2025-07-15 | 24.79 | 24.80 | 24.68 | 24.68 | -0.404% | 45,610 | -11.669% |
| 2025-07-14 | 24.80 | 24.84 | 24.72 | 24.78 | -0.161% | 49,945 | -12.026% |
| 2025-07-11 | 24.86 | 24.86 | 24.76 | 24.82 | -0.201% | 34,872 | -12.168% |
| 2025-07-10 | 24.80 | 24.87 | 24.72 | 24.87 | +0.323% | 43,007 | -12.344% |
| 2025-07-09 | 24.79 | 24.84 | 24.73 | 24.79 | +0.364% | 58,593 | -12.061% |
| 2025-07-08 | 24.64 | 24.79 | 24.63 | 24.70 | +0.244% | 56,838 | -11.741% |
| 2025-07-07 | 24.75 | 24.83 | 24.59 | 24.64 | -0.444% | 55,334 | -11.526% |
| 2025-07-03 | 24.75 | 24.80 | 24.60 | 24.75 | +0.081% | 42,147 | -11.919% |
| 2025-07-02 | 24.58 | 24.78 | 24.54 | 24.73 | +0.610% | 58,782 | -11.848% |
| 2025-07-01 | 24.35 | 24.58 | 24.30 | 24.58 | +1.069% | 70,567 | -11.310% |
| 2025-06-30 | 24.42 | 24.49 | 24.25 | 24.32 | +0.082% | 772,939 | -10.362% |
| 2025-06-27 | 24.42 | 24.56 | 24.30 | 24.30 | -0.491% | 82,690 | -10.288% |
| 2025-06-26 | 24.39 | 24.60 | 24.34 | 24.42 | +0.329% | 54,800 | -10.729% |
| 2025-06-25 | 24.57 | 24.57 | 24.30 | 24.34 | -0.694% | 65,878 | -10.435% |
| 2025-06-24 | 24.52 | 24.57 | 24.46 | 24.51 | +0.327% | 53,347 | -11.057% |
| 2025-06-23 | 24.51 | 24.56 | 24.42 | 24.43 | -0.326% | 44,989 | -10.765% |
| 2025-06-20 | 24.58 | 24.60 | 24.44 | 24.51 | +0.163% | 49,022 | -11.057% |
| 2025-06-18 | 24.61 | 24.70 | 24.46 | 24.47 | -0.488% | 78,970 | -10.911% |
| 2025-06-17 | 24.55 | 24.65 | 24.52 | 24.59 | +0.245% | 54,546 | -11.346% |
| 2025-06-16 | 24.57 | 24.64 | 24.51 | 24.53 | +0.204% | 68,753 | -11.129% |
| 2025-06-13 | 24.50 | 24.66 | 24.42 | 24.48 | -0.407% | 85,870 | -10.948% |
| 2025-06-12 | 24.75 | 24.77 | 24.57 | 24.58 | -0.244% | 44,093 | -11.310% |
| 2025-06-11 | 24.77 | 24.85 | 24.64 | 24.64 | -0.404% | 44,434 | -11.526% |
| 2025-06-10 | 24.77 | 24.79 | 24.72 | 24.74 | -0.081% | 35,783 | -11.884% |
| 2025-06-09 | 24.74 | 24.85 | 24.70 | 24.76 | +0.081% | 40,042 | -11.955% |
| 2025-06-06 | 24.83 | 24.83 | 24.72 | 24.74 | -0.242% | 50,175 | -11.884% |
| 2025-06-05 | 24.82 | 24.89 | 24.79 | 24.80 | -0.121% | 33,887 | -12.097% |
| 2025-06-04 | 24.83 | 24.88 | 24.76 | 24.83 | +0.161% | 66,620 | -12.203% |
| 2025-06-03 | 24.78 | 24.85 | 24.72 | 24.79 | +0.243% | 68,906 | -12.061% |
| 2025-06-02 | 24.71 | 24.78 | 24.62 | 24.73 | -0.040% | 62,606 | -11.848% |
| 2025-05-30 | 24.61 | 24.83 | 24.53 | 24.74 | +0.733% | 224,208 | -11.884% |
| 2025-05-29 | 24.65 | 24.68 | 24.53 | 24.56 | -0.122% | 42,328 | -11.238% |
| 2025-05-28 | 24.60 | 24.66 | 24.56 | 24.59 | -0.284% | 39,710 | -11.346% |
| 2025-05-27 | 24.44 | 24.70 | 24.42 | 24.66 | +1.190% | 66,229 | -11.598% |
| 2025-05-23 | 24.38 | 24.48 | 24.31 | 24.37 | -0.246% | 73,680 | -10.546% |
| 2025-05-22 | 24.36 | 24.49 | 24.31 | 24.43 | +0.287% | 45,381 | -10.765% |
| 2025-05-21 | 24.68 | 24.69 | 24.36 | 24.36 | -1.456% | 115,785 | -10.509% |
| 2025-05-20 | 24.75 | 24.80 | 24.68 | 24.72 | -0.242% | 98,193 | -11.812% |
| 2025-05-19 | 24.67 | 24.80 | 24.58 | 24.78 | +0.121% | 54,078 | -12.026% |
| 2025-05-16 | 24.75 | 24.80 | 24.59 | 24.75 | -1.040% | 67,231 | -11.919% |
| 2025-05-15 | 24.94 | 25.05 | 24.93 | 25.01 | +0.361% | 48,521 | -12.835% |
| 2025-05-14 | 25.03 | 25.08 | 24.91 | 24.92 | -0.439% | 96,773 | -12.520% |
| 2025-05-13 | 25.02 | 25.08 | 25.01 | 25.03 | +0.080% | 73,864 | -12.905% |
| 2025-05-12 | 25.07 | 25.10 | 25.01 | 25.01 | 0.000% | 74,207 | -12.835% |
| 2025-05-09 | 25.08 | 25.13 | 25.00 | 25.01 | 0.000% | 31,290 | -12.835% |
| 2025-05-08 | 25.05 | 25.11 | 24.99 | 25.01 | -0.040% | 87,108 | -12.835% |
| 2025-05-07 | 25.02 | 25.13 | 24.99 | 25.02 | +0.120% | 68,282 | -12.870% |
| 2025-05-06 | 24.95 | 25.03 | 24.91 | 24.99 | +0.080% | 44,903 | -12.765% |
| 2025-05-05 | 24.95 | 25.05 | 24.90 | 24.97 | -0.120% | 51,526 | -12.695% |
| 2025-05-02 | 24.95 | 25.08 | 24.90 | 25.00 | +0.361% | 42,998 | -12.800% |
| 2025-05-01 | 25.01 | 25.02 | 24.86 | 24.91 | -0.160% | 41,109 | -12.485% |
| 2025-04-30 | 24.98 | 25.00 | 24.85 | 24.95 | -0.200% | 55,232 | -12.625% |
| 2025-04-29 | 25.00 | 25.07 | 24.95 | 25.00 | 0.000% | 34,519 | -12.800% |
| 2025-04-28 | 24.93 | 25.03 | 24.87 | 25.00 | +0.241% | 65,451 | -12.800% |
| 2025-04-25 | 24.97 | 24.99 | 24.86 | 24.94 | 0.000% | 38,107 | -12.590% |
| 2025-04-24 | 24.88 | 24.97 | 24.86 | 24.94 | +0.281% | 72,908 | -12.590% |
| 2025-04-23 | 24.86 | 24.91 | 24.79 | 24.87 | +0.607% | 55,098 | -12.344% |
| 2025-04-22 | 24.59 | 24.77 | 24.55 | 24.72 | +0.611% | 43,924 | -11.812% |
| 2025-04-21 | 24.60 | 24.60 | 24.51 | 24.57 | -0.122% | 67,667 | -11.274% |
| 2025-04-17 | 24.59 | 24.68 | 24.52 | 24.60 | +0.285% | 41,568 | -11.382% |
| 2025-04-16 | 24.56 | 24.60 | 24.43 | 24.53 | +0.082% | 40,246 | -11.129% |
| 2025-04-15 | 24.51 | 24.57 | 24.41 | 24.51 | +0.082% | 57,489 | -11.057% |
| 2025-04-14 | 24.42 | 24.55 | 24.35 | 24.49 | 0.000% | 54,412 | -10.984% |