Dark

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
stock NYSE Preferred Stock

At Close

Aug 5, 2026

0.00USD-100.000%(-24.57)66,859

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.57)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

24.52USD0.000%(+24.52)206

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	24.5500	24.5899	24.4450	24.5000	-0.285%	96,447	0.000%
2026-08-05	24.6300	24.7299	24.5700	24.5700	-0.203%	53,229	-0.285%
2026-08-04	24.6100	24.6900	24.6000	24.6200	+0.204%	72,825	-0.487%
2026-08-03	24.5600	24.6000	24.5000	24.5700	+0.368%	50,422	-0.285%
2026-07-31	24.4800	24.5500	24.3900	24.4800	+0.225%	91,456	+0.082%
2026-07-30	24.4500	24.4684	24.3700	24.4250	+0.061%	42,439	+0.307%
2026-07-29	24.4600	24.5000	24.3400	24.4100	-0.204%	53,967	+0.369%
2026-07-28	24.3500	24.5367	24.3500	24.4600	+0.164%	39,559	+0.164%
2026-07-27	24.4200	24.4500	24.3500	24.4200	+0.246%	64,509	+0.328%
2026-07-24	24.4500	24.5000	24.3600	24.3600	-0.327%	74,694	+0.575%
2026-07-23	24.5300	24.5400	24.4400	24.4400	-0.610%	50,739	+0.245%
2026-07-22	24.5900	24.6500	24.5800	24.5900	-0.243%	42,719	-0.366%
2026-07-21	24.6500	24.7500	24.6135	24.6500	-0.162%	41,411	-0.609%
2026-07-20	24.7100	24.7600	24.6728	24.6900	-0.162%	39,009	-0.770%
2026-07-17	24.5700	24.7400	24.5700	24.7300	+0.447%	118,954	-0.930%
2026-07-16	24.6000	24.6400	24.5600	24.6200	+0.041%	31,698	-0.487%
2026-07-15	24.5500	24.6300	24.5286	24.6100	+0.285%	29,978	-0.447%
2026-07-14	24.5700	24.6000	24.5100	24.5400	+0.082%	62,414	-0.163%
2026-07-13	24.5100	24.6098	24.4300	24.5200	-0.204%	57,904	-0.082%
2026-07-10	24.6100	24.6500	24.5300	24.5700	-0.223%	39,124	-0.285%
2026-07-09	24.6000	24.6500	24.5600	24.6250	+0.224%	64,112	-0.508%
2026-07-08	24.6800	24.6950	24.5400	24.5700	-0.446%	53,840	-0.285%
2026-07-07	24.7700	24.8000	24.6600	24.6800	-0.484%	46,036	-0.729%
2026-07-06	24.7500	24.8400	24.7300	24.8000	+0.283%	33,630	-1.210%
2026-07-02	24.6800	24.7800	24.6500	24.7300	+0.284%	47,646	-0.930%
2026-07-01	24.5700	24.6800	24.5600	24.6600	+0.407%	85,386	-0.649%
2026-06-30	24.5800	24.6500	24.4700	24.5600	-0.163%	1,042,017	-0.244%
2026-06-29	24.4900	24.6700	24.4100	24.6000	+0.613%	96,892	-0.407%
2026-06-26	24.4200	24.4900	24.3500	24.4500	0.000%	109,618	+0.204%
2026-06-25	24.6600	24.6600	24.4500	24.4500	-0.529%	61,664	+0.204%
2026-06-24	24.7200	24.7600	24.5500	24.5800	-0.244%	98,895	-0.325%
2026-06-23	24.6000	24.7300	24.5600	24.6400	+0.122%	70,379	-0.568%
2026-06-22	24.8000	24.8471	24.6100	24.6100	-0.846%	76,755	-0.447%
2026-06-18	24.8400	24.8600	24.7600	24.8200	+0.081%	47,564	-1.289%
2026-06-17	24.8300	24.8600	24.7750	24.8000	-0.020%	46,824	-1.210%
2026-06-16	24.8300	24.8700	24.7517	24.8050	+0.182%	67,328	-1.230%
2026-06-15	24.7100	24.8600	24.7100	24.7600	+0.365%	56,461	-1.050%
2026-06-12	24.7100	24.7199	24.6500	24.6700	-0.020%	56,880	-0.689%
2026-06-11	24.6200	24.6750	24.5800	24.6750	+0.468%	48,155	-0.709%
2026-06-10	24.6400	24.7200	24.5600	24.5600	-0.163%	45,482	-0.244%
2026-06-09	24.6700	24.7000	24.5541	24.6000	-0.122%	46,778	-0.407%
2026-06-08	24.6500	24.7200	24.5800	24.6300	-0.081%	41,256	-0.528%
2026-06-05	24.6400	24.6860	24.6000	24.6500	-0.081%	43,610	-0.609%
2026-06-04	24.6100	24.7500	24.6100	24.6700	+0.244%	54,198	-0.689%
2026-06-03	24.7800	24.7900	24.5800	24.6100	-0.686%	104,873	-0.447%
2026-06-02	24.8200	24.8900	24.7100	24.7800	-0.121%	68,730	-1.130%
2026-06-01	24.7100	24.8800	24.7100	24.8100	+0.405%	71,392	-1.249%
2026-05-29	24.8600	25.1059	24.7100	24.7100	-0.723%	114,541	-0.850%
2026-05-28	24.8000	24.9000	24.7800	24.8899	+0.444%	28,633	-1.566%
2026-05-27	24.7300	24.8200	24.7201	24.7800	+0.243%	41,472	-1.130%
2026-05-26	24.7500	24.7800	24.6600	24.7200	+0.203%	56,237	-0.890%
2026-05-22	24.6000	24.6899	24.6000	24.6700	+0.203%	58,945	-0.689%
2026-05-21	24.7000	24.7000	24.5100	24.6200	-0.284%	85,820	-0.487%
2026-05-20	24.5300	24.7100	24.5094	24.6900	+0.652%	87,924	-0.770%
2026-05-19	24.6000	24.6200	24.5000	24.5300	-0.567%	55,224	-0.122%
2026-05-18	24.7400	24.7400	24.6300	24.6700	+0.041%	62,353	-0.689%
2026-05-15	24.7500	24.7600	24.6500	24.6600	-2.026%	67,469	-0.649%
2026-05-14	25.2200	25.2200	25.1300	25.1700	0.000%	32,875	-2.662%
2026-05-13	25.2000	25.2000	25.1100	25.1700	-0.119%	69,777	-2.662%
2026-05-12	25.2300	25.2300	25.1200	25.2000	-0.119%	66,075	-2.778%
2026-05-11	25.2000	25.2300	25.1700	25.2300	+0.238%	68,385	-2.893%
2026-05-08	25.1400	25.2000	25.0601	25.1700	+0.339%	61,614	-2.662%
2026-05-07	25.0700	25.1500	25.0001	25.0850	+0.260%	59,848	-2.332%
2026-05-06	25.0100	25.0900	24.9800	25.0200	+0.160%	63,427	-2.078%
2026-05-05	24.9900	25.0200	24.9800	24.9800	+0.080%	60,724	-1.922%
2026-05-04	25.0000	25.0200	24.9200	24.9600	+0.040%	61,154	-1.843%
2026-05-01	25.0100	25.0900	24.9400	24.9500	-0.200%	81,851	-1.804%
2026-04-30	24.9100	25.0200	24.8800	25.0000	+0.596%	61,498	-2.000%
2026-04-29	24.9600	24.9600	24.8500	24.8518	-0.274%	41,486	-1.416%
2026-04-28	24.9700	24.9870	24.9000	24.9200	-0.120%	79,657	-1.685%
2026-04-27	24.9700	24.9900	24.9400	24.9500	-0.080%	39,010	-1.804%
2026-04-24	24.9400	24.9800	24.9000	24.9700	0.000%	67,754	-1.882%
2026-04-23	24.9700	25.0000	24.8200	24.9700	0.000%	92,850	-1.882%
2026-04-22	24.9900	24.9984	24.8700	24.9700	+0.201%	80,927	-1.882%
2026-04-21	25.0000	25.0000	24.8600	24.9200	-0.280%	58,412	-1.685%
2026-04-20	24.9900	25.0100	24.9100	24.9900	0.000%	44,391	-1.961%
2026-04-17	24.9600	25.0100	24.9000	24.9900	+0.604%	41,648	-1.961%
2026-04-16	24.9500	24.9900	24.8300	24.8400	-0.161%	59,475	-1.369%
2026-04-15	24.9000	24.9900	24.8800	24.8800	+0.121%	43,460	-1.527%
2026-04-14	24.8600	24.9600	24.8350	24.8500	+0.363%	41,052	-1.408%
2026-04-13	24.8100	24.8400	24.7600	24.7600	-0.081%	32,011	-1.050%
2026-04-10	24.8500	24.8693	24.7201	24.7800	-0.201%	42,759	-1.130%
2026-04-09	24.8500	24.8500	24.7230	24.8300	+0.121%	35,680	-1.329%
2026-04-08	24.7800	24.8500	24.5501	24.8000	+0.813%	56,344	-1.210%
2026-04-07	24.5700	24.6800	24.5300	24.6000	-0.041%	54,727	-0.407%
2026-04-06	24.4400	24.7100	24.4400	24.6100	+0.572%	65,404	-0.447%
2026-04-02	24.2700	24.4800	24.2700	24.4700	+0.369%	62,830	+0.123%
2026-04-01	24.3700	24.4800	24.3400	24.3800	+0.329%	116,611	+0.492%
2026-03-31	24.5200	24.5700	24.2600	24.3000	-0.573%	493,221	+0.823%
2026-03-30	24.5800	24.5890	24.4300	24.4400	-0.041%	86,263	+0.245%
2026-03-27	24.5900	24.6299	24.4100	24.4500	-0.610%	123,705	+0.204%
2026-03-26	24.8300	24.9300	24.5800	24.6000	-1.006%	99,702	-0.407%
2026-03-25	24.8200	24.9700	24.8200	24.8500	+0.323%	49,190	-1.408%
2026-03-24	24.7300	24.9000	24.7300	24.7700	-0.322%	64,053	-1.090%
2026-03-23	24.8300	24.9200	24.8000	24.8500	+0.485%	74,131	-1.408%
2026-03-20	24.9600	24.9600	24.6250	24.7300	-0.961%	129,256	-0.930%
2026-03-19	24.9100	24.9800	24.8200	24.9700	+0.120%	88,908	-1.882%
2026-03-18	25.0400	25.0400	24.9300	24.9400	-0.280%	54,685	-1.764%
2026-03-17	25.0400	25.0700	25.0000	25.0100	+0.040%	47,304	-2.039%
2026-03-16	25.0700	25.0700	24.9900	25.0000	+0.281%	79,894	-2.000%
2026-03-13	25.0500	25.0500	24.9300	24.9300	-0.240%	63,738	-1.725%
2026-03-12	25.0100	25.0499	24.9900	24.9901	-0.080%	53,008	-1.961%
2026-03-11	25.0000	25.0500	25.0000	25.0100	-0.060%	45,862	-2.039%
2026-03-10	25.0300	25.0500	25.0000	25.0250	+0.140%	44,918	-2.098%
2026-03-09	25.0000	25.0500	24.9700	24.9900	-0.080%	74,320	-1.961%
2026-03-06	25.0100	25.0700	25.0000	25.0100	-0.180%	60,338	-2.039%
2026-03-05	25.1100	25.1700	25.0100	25.0550	-0.180%	85,413	-2.215%
2026-03-04	25.1500	25.2000	25.1001	25.1001	-0.198%	30,600	-2.391%
2026-03-03	25.1100	25.1800	25.0700	25.1500	+0.040%	67,864	-2.584%
2026-03-02	25.0000	25.2200	24.9960	25.1400	+0.520%	112,964	-2.546%
2026-02-27	25.0400	25.1200	24.9200	25.0100	-0.239%	395,676	-2.039%
2026-02-26	25.0900	25.1000	25.0500	25.0700	+0.080%	38,713	-2.274%
2026-02-25	25.0900	25.1299	25.0300	25.0500	+0.080%	57,008	-2.196%
2026-02-24	25.1000	25.1199	25.0300	25.0300	-0.120%	54,499	-2.117%
2026-02-23	25.0900	25.0900	25.0500	25.0600	-0.040%	48,518	-2.235%
2026-02-20	25.1100	25.1500	25.0700	25.0700	+0.040%	72,185	-2.274%
2026-02-19	25.1200	25.1200	25.0500	25.0600	-0.040%	71,005	-2.235%
2026-02-18	25.1500	25.1500	25.0700	25.0700	-0.199%	30,733	-2.274%
2026-02-17	25.0200	25.1200	25.0001	25.1200	+0.319%	60,725	-2.468%
2026-02-13	24.9600	25.0700	24.8900	25.0400	-0.832%	81,324	-2.157%
2026-02-12	25.2800	25.2800	25.2200	25.2500	+0.040%	50,902	-2.970%
2026-02-11	25.2400	25.2695	25.1700	25.2400	+0.099%	33,946	-2.932%
2026-02-10	25.2200	25.2600	25.1500	25.2150	+0.139%	42,938	-2.836%
2026-02-09	25.1700	25.2199	25.1200	25.1800	+0.119%	62,050	-2.701%
2026-02-06	25.1500	25.1900	25.1100	25.1500	+0.119%	46,854	-2.584%
2026-02-05	25.1000	25.1400	25.1000	25.1200	-0.080%	46,584	-2.468%
2026-02-04	25.1100	25.1852	25.1000	25.1400	-0.198%	39,562	-2.546%
2026-02-03	25.1600	25.2500	25.1000	25.1900	-0.079%	71,208	-2.739%
2026-02-02	25.2300	25.2300	25.1941	25.2100	-0.040%	53,229	-2.816%
2026-01-30	25.1300	25.2300	25.1200	25.2200	+0.238%	65,548	-2.855%
2026-01-29	25.1400	25.2182	25.0900	25.1600	+0.080%	53,895	-2.623%
2026-01-28	25.0900	25.1500	25.0500	25.1400	+0.199%	78,384	-2.546%
2026-01-27	25.1200	25.1399	25.0700	25.0900	+0.040%	49,697	-2.352%
2026-01-26	25.0600	25.1710	25.0600	25.0800	0.000%	43,064	-2.313%
2026-01-23	25.0700	25.1600	25.0700	25.0800	-0.080%	55,818	-2.313%
2026-01-22	25.1300	25.1500	25.0900	25.1000	+0.040%	52,692	-2.390%
2026-01-21	25.0200	25.1599	25.0000	25.0900	+0.360%	53,814	-2.352%
2026-01-20	25.0100	25.0499	24.9800	25.0000	-0.200%	121,688	-2.000%
2026-01-16	25.0600	25.0800	25.0300	25.0500	+0.040%	60,238	-2.196%
2026-01-15	25.0400	25.0917	25.0300	25.0400	+0.080%	79,585	-2.157%
2026-01-14	25.0800	25.1000	25.0200	25.0200	-0.080%	68,258	-2.078%
2026-01-13	25.0400	25.1499	25.0183	25.0400	-0.040%	60,166	-2.157%
2026-01-12	25.0000	25.0797	25.0000	25.0500	+0.160%	43,473	-2.196%
2026-01-09	25.0100	25.0883	25.0100	25.0100	0.000%	48,485	-2.039%
2026-01-08	25.0900	25.0900	24.9900	25.0100	-0.160%	51,459	-2.039%
2026-01-07	25.0200	25.0900	25.0100	25.0500	+0.160%	44,692	-2.196%
2026-01-06	25.1000	25.1000	25.0100	25.0100	-0.200%	56,709	-2.039%
2026-01-05	25.0600	25.1700	25.0100	25.0600	-0.040%	51,136	-2.235%
2026-01-02	25.0136	25.2000	24.9701	25.0700	+0.400%	53,072	-2.274%
2025-12-31	25.0200	25.0500	24.9000	24.9700	-0.040%	133,665	-1.882%
2025-12-30	24.9900	25.0300	24.9500	24.9800	+0.120%	43,833	-1.922%
2025-12-29	24.9700	25.0491	24.9400	24.9500	-0.160%	63,292	-1.804%
2025-12-26	25.0500	25.0500	24.9800	24.9900	+0.080%	31,395	-1.961%
2025-12-24	24.9500	25.0050	24.9500	24.9700	+0.040%	33,828	-1.882%
2025-12-23	24.9900	25.0400	24.9600	24.9600	-0.160%	57,112	-1.843%
2025-12-22	25.0100	25.0499	24.9900	25.0000	-0.200%	57,595	-2.000%
2025-12-19	25.0300	25.0660	25.0100	25.0500	0.000%	56,327	-2.196%
2025-12-18	25.0900	25.1000	25.0201	25.0500	+0.040%	63,054	-2.196%
2025-12-17	25.0500	25.1000	25.0213	25.0400	-0.239%	46,462	-2.157%
2025-12-16	25.0400	25.1000	25.0100	25.1000	+0.400%	74,551	-2.390%
2025-12-15	25.0700	25.1000	24.9600	25.0000	-0.040%	78,683	-2.000%
2025-12-12	25.0200	25.0700	24.9600	25.0100	-0.319%	37,473	-2.039%
2025-12-11	25.0400	25.0900	24.9700	25.0900	+0.440%	70,392	-2.352%
2025-12-10	24.9500	25.0319	24.9500	24.9800	+0.120%	47,106	-1.922%
2025-12-09	24.9700	25.0500	24.9488	24.9500	-0.100%	48,488	-1.804%
2025-12-08	24.9400	24.9999	24.9100	24.9749	+0.140%	66,970	-1.902%
2025-12-05	24.9000	25.0100	24.8500	24.9400	+0.241%	82,632	-1.764%
2025-12-04	24.9000	24.9500	24.8500	24.8800	-0.281%	64,380	-1.527%
2025-12-03	24.8500	24.9700	24.8261	24.9500	+0.201%	66,086	-1.804%
2025-12-02	24.8600	24.9000	24.7500	24.9000	+0.363%	67,142	-1.606%
2025-12-01	24.8800	24.9660	24.8000	24.8100	-0.281%	71,360	-1.249%
2025-11-28	25.0900	25.0900	24.7700	24.8800	-0.560%	134,374	-1.527%
2025-11-26	24.9800	25.1000	24.9800	25.0200	-0.080%	31,678	-2.078%
2025-11-25	25.0000	25.0400	24.9000	25.0400	+0.395%	38,191	-2.157%
2025-11-24	24.9600	24.9900	24.9001	24.9415	+0.187%	29,573	-1.770%
2025-11-21	24.8200	24.9200	24.8100	24.8950	+0.181%	33,034	-1.587%
2025-11-20	24.9400	24.9400	24.7830	24.8500	-0.080%	68,803	-1.408%
2025-11-19	24.8200	24.8900	24.8000	24.8700	-0.080%	54,312	-1.488%
2025-11-18	24.8500	24.9000	24.8400	24.8900	+0.161%	47,942	-1.567%
2025-11-17	25.0000	25.0310	24.6900	24.8500	-0.321%	95,479	-1.408%
2025-11-14	24.9600	25.0400	24.8700	24.9300	-1.306%	81,689	-1.725%
2025-11-13	25.2800	25.3900	25.2201	25.2600	-0.394%	35,691	-3.009%
2025-11-12	25.4000	25.4000	25.2910	25.3600	-0.118%	29,913	-3.391%
2025-11-11	25.3300	25.4050	25.2771	25.3900	+0.237%	40,651	-3.505%
2025-11-10	25.1600	25.3400	25.1600	25.3300	+0.716%	38,278	-3.277%
2025-11-07	25.2000	25.2300	25.0600	25.1500	-0.099%	30,616	-2.584%
2025-11-06	25.1300	25.2100	25.1000	25.1750	+0.060%	21,177	-2.681%
2025-11-05	25.0400	25.2000	25.0100	25.1600	+0.399%	44,837	-2.623%
2025-11-04	25.0000	25.0600	24.9900	25.0600	+0.160%	73,299	-2.235%
2025-11-03	25.1300	25.1300	24.9700	25.0200	-0.080%	37,603	-2.078%
2025-10-31	25.0900	25.1350	25.0000	25.0400	-0.199%	134,085	-2.157%
2025-10-30	25.1800	25.1899	25.0600	25.0900	-0.278%	55,701	-2.352%
2025-10-29	25.2000	25.2500	25.1500	25.1600	0.000%	44,076	-2.623%
2025-10-28	25.2200	25.2799	25.1400	25.1600	-0.119%	42,669	-2.623%
2025-10-27	25.2200	25.2499	25.1400	25.1900	+0.199%	49,036	-2.739%
2025-10-24	25.2400	25.2600	25.0901	25.1400	-0.079%	33,624	-2.546%
2025-10-23	25.1700	25.2600	25.1300	25.1600	+0.040%	20,804	-2.623%
2025-10-22	25.2800	25.2800	25.1100	25.1500	-0.317%	30,786	-2.584%
2025-10-21	25.2600	25.2999	25.1500	25.2300	-0.040%	47,184	-2.893%
2025-10-20	25.1600	25.2600	25.1162	25.2400	+0.638%	32,944	-2.932%
2025-10-17	25.1000	25.2000	25.0600	25.0800	-0.080%	36,489	-2.313%
2025-10-16	25.2800	25.2900	25.1000	25.1000	-0.633%	32,233	-2.390%
2025-10-15	25.2600	25.2800	25.1925	25.2600	+0.358%	35,528	-3.009%
2025-10-14	25.1300	25.2300	25.1096	25.1700	0.000%	26,382	-2.662%
2025-10-13	25.0700	25.2048	25.0700	25.1700	+0.600%	34,981	-2.662%
2025-10-10	25.2400	25.2400	25.0000	25.0200	-0.714%	38,441	-2.078%
2025-10-09	25.2700	25.3090	25.2000	25.2000	-0.395%	43,041	-2.778%
2025-10-08	25.3400	25.3600	25.2601	25.3000	0.000%	20,901	-3.162%
2025-10-07	25.3000	25.3299	25.2500	25.3000	+0.119%	24,301	-3.162%
2025-10-06	25.2200	25.3399	25.1500	25.2700	+0.159%	40,359	-3.047%
2025-10-03	25.2600	25.2900	25.2182	25.2300	-0.040%	28,736	-2.893%
2025-10-02	25.2600	25.2686	25.1600	25.2400	0.000%	28,814	-2.932%
2025-10-01	25.0700	25.2600	25.0500	25.2400	+0.920%	51,721	-2.932%
2025-09-30	25.0800	25.1000	24.9500	25.0100	+0.040%	135,090	-2.039%
2025-09-29	25.1000	25.1444	24.9800	25.0000	-0.160%	37,855	-2.000%
2025-09-26	25.1000	25.1264	25.0400	25.0400	0.000%	25,677	-2.157%
2025-09-25	25.1900	25.2200	25.0101	25.0400	-0.398%	49,989	-2.157%
2025-09-24	25.1600	25.2899	25.1400	25.1400	-0.357%	38,246	-2.546%
2025-09-23	25.3100	25.3100	25.1798	25.2300	-0.316%	74,008	-2.893%
2025-09-22	25.3700	25.3700	25.2647	25.3100	-0.276%	28,622	-3.200%
2025-09-19	25.3700	25.3900	25.2000	25.3800	+0.197%	57,411	-3.467%
2025-09-18	25.3000	25.3685	25.1600	25.3300	+0.039%	40,410	-3.277%
2025-09-17	25.2900	25.3700	25.2200	25.3200	+0.158%	45,437	-3.239%
2025-09-16	25.3200	25.3399	25.2500	25.2800	-0.119%	52,538	-3.085%
2025-09-15	25.3000	25.3800	25.1800	25.3100	+0.040%	57,938	-3.200%
2025-09-12	25.2800	25.3033	25.1800	25.3000	+0.198%	45,688	-3.162%
2025-09-11	25.1400	25.3061	25.0956	25.2500	+0.518%	59,986	-2.970%
2025-09-10	25.1800	25.1800	25.1200	25.1200	+0.000%	35,170	-2.468%
2025-09-09	25.1400	25.1400	25.0513	25.1199	-0.080%	89,338	-2.468%
2025-09-08	25.1000	25.1700	25.0400	25.1400	+0.159%	95,958	-2.546%
2025-09-05	24.9200	25.1220	24.9200	25.1000	+1.006%	67,153	-2.390%
2025-09-04	24.8600	24.8900	24.7900	24.8500	-0.040%	54,711	-1.408%
2025-09-03	24.7900	24.8899	24.7303	24.8600	+0.485%	55,472	-1.448%
2025-09-02	24.6500	24.7700	24.6500	24.7400	+0.162%	49,993	-0.970%
2025-08-29	24.9000	24.9298	24.6800	24.7000	-0.684%	273,784	-0.810%
2025-08-28	24.8600	24.9100	24.8301	24.8700	-0.080%	30,042	-1.488%
2025-08-27	24.8700	24.9000	24.8300	24.8900	+0.121%	22,529	-1.567%
2025-08-26	24.9400	24.9400	24.7700	24.8600	-0.161%	74,993	-1.448%
2025-08-25	25.0000	25.0500	24.8900	24.9000	-0.400%	64,089	-1.606%
2025-08-22	24.9000	25.0250	24.9000	25.0000	+0.361%	61,402	-2.000%
2025-08-21	24.9500	24.9840	24.8686	24.9100	-0.160%	37,963	-1.646%
2025-08-20	24.9600	24.9800	24.8800	24.9500	-0.040%	39,733	-1.804%
2025-08-19	24.8650	24.9800	24.8400	24.9600	+0.303%	61,985	-1.843%
2025-08-18	24.8000	24.9300	24.7600	24.8845	+0.381%	71,766	-1.545%
2025-08-15	24.7500	24.8200	24.7500	24.7900	-1.235%	66,687	-1.170%
2025-08-14	25.0800	25.1000	25.0300	25.1000	+0.040%	38,507	-2.390%
2025-08-13	25.0600	25.1000	25.0100	25.0900	+0.440%	62,722	-2.352%
2025-08-12	24.9700	25.0000	24.9300	24.9800	+0.160%	70,395	-1.922%
2025-08-11	24.9700	24.9799	24.9000	24.9400	+0.080%	44,531	-1.764%
2025-08-08	24.9400	25.0000	24.8801	24.9200	+0.121%	29,495	-1.685%
2025-08-07	24.9600	24.9600	24.8500	24.8900	+0.040%	47,533	-1.567%
2025-08-06	24.9400	24.9800	24.8700	24.8800	-0.120%	45,482	-1.527%
2025-08-05	24.9600	24.9900	24.8800	24.9100	-0.000%	40,107	-1.646%
2025-08-04	24.9200	24.9600	24.9033	24.9101	+0.041%	42,282	-1.646%
2025-08-01	24.8500	24.9899	24.8500	24.9000	+0.121%	31,537	-1.606%
2025-07-31	24.8500	24.9300	24.8100	24.8700	+0.121%	182,896	-1.488%
2025-07-30	24.8500	24.8900	24.7600	24.8400	+0.121%	36,632	-1.369%
2025-07-29	24.8100	24.8385	24.7700	24.8100	+0.323%	49,169	-1.249%
2025-07-28	24.7000	24.7899	24.6708	24.7300	+0.058%	52,091	-0.930%
2025-07-25	24.7400	24.7500	24.6704	24.7156	-0.018%	46,497	-0.872%
2025-07-24	24.6900	24.7883	24.6700	24.7200	0.000%	65,264	-0.890%
2025-07-23	24.7800	24.8900	24.6700	24.7200	+0.122%	41,203	-0.890%
2025-07-22	24.9099	24.9099	24.6900	24.6900	-0.283%	36,798	-0.770%
2025-07-21	24.7900	24.9181	24.7100	24.7600	-0.121%	65,390	-1.050%
2025-07-18	24.8500	24.8700	24.7100	24.7900	+0.121%	35,781	-1.170%
2025-07-17	24.6600	24.7893	24.6500	24.7600	+0.324%	41,652	-1.050%
2025-07-16	24.6700	24.7500	24.6100	24.6800	0.000%	31,635	-0.729%
2025-07-15	24.7900	24.8000	24.6800	24.6800	-0.404%	45,610	-0.729%
2025-07-14	24.8000	24.8400	24.7200	24.7800	-0.161%	49,945	-1.130%
2025-07-11	24.8600	24.8600	24.7612	24.8200	-0.201%	34,872	-1.289%
2025-07-10	24.8000	24.8700	24.7157	24.8700	+0.323%	43,007	-1.488%
2025-07-09	24.7900	24.8400	24.7250	24.7900	+0.364%	58,593	-1.170%
2025-07-08	24.6400	24.7900	24.6300	24.7000	+0.244%	56,838	-0.810%
2025-07-07	24.7500	24.8300	24.5900	24.6400	-0.444%	55,334	-0.568%
2025-07-03	24.7500	24.8000	24.6000	24.7500	+0.081%	42,147	-1.010%
2025-07-02	24.5800	24.7800	24.5400	24.7300	+0.610%	58,782	-0.930%
2025-07-01	24.3500	24.5800	24.3000	24.5800	+1.069%	70,567	-0.325%
2025-06-30	24.4200	24.4900	24.2500	24.3200	+0.082%	772,939	+0.740%
2025-06-27	24.4200	24.5600	24.3000	24.3000	-0.491%	82,690	+0.823%
2025-06-26	24.3900	24.6000	24.3450	24.4200	+0.329%	54,800	+0.328%
2025-06-25	24.5700	24.5700	24.3000	24.3400	-0.694%	65,878	+0.657%
2025-06-24	24.5200	24.5750	24.4600	24.5100	+0.327%	53,347	-0.041%
2025-06-23	24.5100	24.5596	24.4200	24.4300	-0.326%	44,989	+0.287%
2025-06-20	24.5800	24.6000	24.4400	24.5100	+0.163%	49,022	-0.041%
2025-06-18	24.6100	24.7000	24.4570	24.4700	-0.488%	78,970	+0.123%
2025-06-17	24.5500	24.6500	24.5200	24.5900	+0.245%	54,546	-0.366%
2025-06-16	24.5700	24.6399	24.5100	24.5300	+0.204%	68,753	-0.122%
2025-06-13	24.5000	24.6600	24.4225	24.4800	-0.407%	85,870	+0.082%
2025-06-12	24.7500	24.7700	24.5700	24.5800	-0.244%	44,093	-0.325%
2025-06-11	24.7700	24.8499	24.6400	24.6400	-0.404%	44,434	-0.568%
2025-06-10	24.7700	24.7900	24.7200	24.7400	-0.081%	35,783	-0.970%
2025-06-09	24.7400	24.8500	24.7000	24.7600	+0.081%	40,042	-1.050%
2025-06-06	24.8300	24.8300	24.7200	24.7400	-0.242%	50,175	-0.970%
2025-06-05	24.8200	24.8870	24.7854	24.8000	-0.121%	33,887	-1.210%
2025-06-04	24.8300	24.8800	24.7601	24.8300	+0.161%	66,620	-1.329%
2025-06-03	24.7800	24.8500	24.7200	24.7900	+0.243%	68,906	-1.170%
2025-06-02	24.7100	24.7800	24.6200	24.7300	-0.040%	62,606	-0.930%
2025-05-30	24.6100	24.8300	24.5300	24.7400	+0.733%	224,208	-0.970%
2025-05-29	24.6500	24.6800	24.5300	24.5600	-0.122%	42,328	-0.244%
2025-05-28	24.6000	24.6592	24.5600	24.5900	-0.284%	39,710	-0.366%
2025-05-27	24.4400	24.7000	24.4200	24.6600	+1.190%	66,229	-0.649%
2025-05-23	24.3800	24.4769	24.3100	24.3700	-0.246%	73,680	+0.533%
2025-05-22	24.3600	24.4900	24.3100	24.4300	+0.287%	45,381	+0.287%
2025-05-21	24.6800	24.6902	24.3600	24.3600	-1.456%	115,785	+0.575%
2025-05-20	24.7500	24.7999	24.6800	24.7200	-0.242%	98,193	-0.890%
2025-05-19	24.6700	24.7955	24.5800	24.7800	+0.121%	54,078	-1.130%
2025-05-16	24.7500	24.8000	24.5900	24.7500	-1.040%	67,231	-1.010%
2025-05-15	24.9400	25.0500	24.9300	25.0100	+0.361%	48,521	-2.039%
2025-05-14	25.0300	25.0800	24.9100	24.9200	-0.439%	96,773	-1.685%
2025-05-13	25.0200	25.0800	25.0100	25.0300	+0.080%	73,864	-2.117%
2025-05-12	25.0700	25.1000	25.0100	25.0100	0.000%	74,207	-2.039%
2025-05-09	25.0800	25.1299	25.0000	25.0100	0.000%	31,290	-2.039%
2025-05-08	25.0500	25.1100	24.9900	25.0100	-0.040%	87,108	-2.039%
2025-05-07	25.0200	25.1277	24.9900	25.0200	+0.120%	68,282	-2.078%
2025-05-06	24.9500	25.0300	24.9100	24.9900	+0.080%	44,903	-1.961%
2025-05-05	24.9500	25.0500	24.9000	24.9700	-0.120%	51,526	-1.882%
2025-05-02	24.9500	25.0800	24.9000	25.0000	+0.361%	42,998	-2.000%
2025-05-01	25.0100	25.0193	24.8600	24.9100	-0.160%	41,109	-1.646%
2025-04-30	24.9800	24.9999	24.8500	24.9500	-0.200%	55,232	-1.804%
2025-04-29	25.0000	25.0700	24.9500	25.0000	0.000%	34,519	-2.000%
2025-04-28	24.9300	25.0300	24.8700	25.0000	+0.241%	65,451	-2.000%
2025-04-25	24.9700	24.9900	24.8600	24.9400	0.000%	38,107	-1.764%
2025-04-24	24.8800	24.9700	24.8600	24.9400	+0.281%	72,908	-1.764%
2025-04-23	24.8600	24.9150	24.7900	24.8700	+0.607%	55,098	-1.488%
2025-04-22	24.5900	24.7734	24.5550	24.7200	+0.611%	43,924	-0.890%
2025-04-21	24.6000	24.6000	24.5100	24.5700	-0.122%	67,667	-0.285%
2025-04-17	24.5900	24.6800	24.5200	24.6000	+0.285%	41,568	-0.407%
2025-04-16	24.5600	24.5999	24.4300	24.5300	+0.082%	40,246	-0.122%
2025-04-15	24.5100	24.5699	24.4100	24.5100	+0.082%	57,489	-0.041%
2025-04-14	24.4200	24.5499	24.3500	24.4900	+0.637%	54,412	+0.041%
2025-04-11	24.4100	24.5400	24.2500	24.3350	-0.592%	103,752	+0.678%
2025-04-10	24.7100	24.7800	24.4200	24.4800	-1.251%	166,462	+0.082%
2025-04-09	24.4000	24.8500	24.2700	24.7900	+1.142%	144,038	-1.170%
2025-04-08	24.6600	24.7400	24.3500	24.5100	+0.286%	128,612	-0.041%
2025-04-07	24.1500	24.8100	24.1500	24.4400	-0.932%	124,708	+0.245%
2025-04-04	24.5600	24.7300	24.4000	24.6700	+0.244%	123,206	-0.689%
2025-04-03	24.3000	24.6900	24.3000	24.6100	+0.204%	165,664	-0.447%
2025-04-02	24.5000	24.6800	24.5000	24.5600	0.000%	56,035	-0.244%
2025-04-01	24.6400	24.7399	24.5000	24.5600	-0.041%	78,186	-0.244%
2025-03-31	24.7000	24.8000	24.5400	24.5700	-0.607%	428,564	-0.285%
2025-03-28	24.9800	24.9800	24.7100	24.7200	-0.563%	83,617	-0.890%
2025-03-27	24.9500	24.9500	24.8300	24.8600	-0.241%	70,922	-1.448%
2025-03-26	25.0700	25.0700	24.9200	24.9200	-0.638%	60,479	-1.685%
2025-03-25	25.1000	25.1050	25.0100	25.0800	+0.040%	50,698	-2.313%
2025-03-24	25.1800	25.1800	25.0450	25.0700	-0.239%	77,849	-2.274%
2025-03-21	25.1000	25.1700	25.1000	25.1300	0.000%	108,672	-2.507%
2025-03-20	25.1800	25.1800	25.1000	25.1300	-0.040%	52,184	-2.507%
2025-03-19	25.1200	25.1800	25.1100	25.1400	0.000%	39,202	-2.546%
2025-03-18	25.1400	25.1615	25.0800	25.1400	-0.079%	27,020	-2.546%
2025-03-17	25.1400	25.2000	25.1031	25.1600	+0.279%	78,211	-2.623%
2025-03-14	25.0900	25.1400	25.0000	25.0900	+0.160%	38,560	-2.352%
2025-03-13	25.0000	25.1200	24.9400	25.0500	+0.200%	55,937	-2.196%
2025-03-12	24.9300	25.0400	24.8900	25.0000	+0.442%	75,871	-2.000%
2025-03-11	24.8600	24.9800	24.8500	24.8900	+0.040%	79,976	-1.567%
2025-03-10	24.9200	24.9899	24.8600	24.8800	-0.161%	92,226	-1.527%
2025-03-07	25.0000	25.0599	24.9100	24.9200	-0.240%	87,457	-1.685%
2025-03-06	24.9800	25.0400	24.9200	24.9800	-0.120%	44,704	-1.922%
2025-03-05	24.9800	25.0700	24.9701	25.0100	-0.120%	56,007	-2.039%
2025-03-04	25.0500	25.0600	24.8601	25.0400	+0.082%	62,277	-2.157%
2025-03-03	24.9700	25.0550	24.9700	25.0194	+0.078%	33,859	-2.076%
2025-02-28	25.0700	25.0800	24.9600	25.0000	0.000%	72,000	-2.000%
2025-02-27	25.0500	25.1199	25.0000	25.0000	-0.239%	36,951	-2.000%
2025-02-26	25.0600	25.1100	25.0400	25.0600	-0.199%	39,592	-2.235%
2025-02-25	25.0600	25.1400	25.0400	25.1100	+0.360%	43,967	-2.429%
2025-02-24	24.9900	25.0600	24.9200	25.0200	+0.321%	33,736	-2.078%
2025-02-21	25.0000	25.0300	24.9400	24.9400	-0.040%	62,410	-1.764%
2025-02-20	24.9900	24.9900	24.9101	24.9500	+0.080%	45,816	-1.804%
2025-02-19	24.9800	25.0256	24.8800	24.9300	-0.200%	62,623	-1.725%
2025-02-18	24.9800	25.0200	24.9000	24.9800	-0.080%	109,553	-1.922%
2025-02-14	25.0000	25.0900	24.9800	25.0000	-1.108%	43,626	-2.000%