EPR/PC
EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.00USD0.000%(0.00)18,808
After-hoursOct 2, 2026 4:10:30 PM EDT
25.00USD0.000%(0.00)
EPR/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.99 | 25.14 | 24.91 | 25.00 | +1.215% | 51,189 | 0.000% |
| 2026-10-01 | 25.24 | 25.24 | 24.60 | 24.70 | -3.289% | 991 | +1.215% |
| 2026-09-30 | 25.22 | 25.54 | 24.97 | 25.54 | +1.149% | 12,599 | -2.114% |
| 2026-09-29 | 25.16 | 25.26 | 25.16 | 25.25 | -0.040% | 1,945 | -0.990% |
| 2026-09-28 | 25.13 | 25.28 | 25.13 | 25.26 | +0.079% | 2,753 | -1.029% |
| 2026-09-25 | 25.15 | 25.24 | 25.04 | 25.24 | -0.237% | 1,871 | -0.951% |
| 2026-09-24 | 25.19 | 25.30 | 25.19 | 25.30 | +0.079% | 930 | -1.186% |
| 2026-09-23 | 25.36 | 25.43 | 25.28 | 25.28 | -1.558% | 2,446 | -1.108% |
| 2026-09-22 | 25.56 | 25.80 | 25.56 | 25.68 | +2.148% | 1,267 | -2.648% |
| 2026-09-21 | 25.14 | 25.14 | 25.14 | 25.14 | -0.238% | 386 | -0.557% |
| 2026-09-18 | 24.92 | 25.49 | 24.92 | 25.20 | -0.039% | 1,490 | -0.794% |
| 2026-09-17 | 25.16 | 25.39 | 25.16 | 25.21 | +0.119% | 2,108 | -0.833% |
| 2026-09-16 | 25.92 | 25.92 | 25.18 | 25.18 | -3.340% | 1,352 | -0.715% |
| 2026-09-15 | 25.96 | 26.09 | 25.96 | 26.05 | -0.038% | 1,537 | -4.031% |
| 2026-09-14 | 26.00 | 26.29 | 26.00 | 26.06 | -1.772% | 1,078 | -4.068% |
| 2026-09-11 | 26.22 | 26.53 | 26.22 | 26.53 | +0.760% | 6,119 | -5.767% |
| 2026-09-10 | 26.41 | 26.41 | 26.23 | 26.33 | -0.978% | 11,604 | -5.051% |
| 2026-09-09 | 26.59 | 26.59 | 26.59 | 26.59 | -1.116% | 717 | -5.980% |
| 2026-09-08 | 26.54 | 26.89 | 26.54 | 26.89 | +0.336% | 227 | -7.029% |
| 2026-09-04 | 26.44 | 26.80 | 26.44 | 26.80 | +0.676% | 736 | -6.716% |
| 2026-09-03 | 26.18 | 26.68 | 26.18 | 26.62 | +1.681% | 4,792 | -6.086% |
| 2026-09-02 | 26.16 | 26.19 | 26.16 | 26.18 | 0.000% | 1,155 | -4.507% |
| 2026-09-01 | 26.04 | 26.19 | 26.04 | 26.18 | -0.153% | 608 | -4.507% |
| 2026-08-31 | 26.62 | 26.62 | 26.01 | 26.22 | -3.140% | 2,849 | -4.653% |
| 2026-08-28 | 26.77 | 27.07 | 26.75 | 27.07 | +0.857% | 2,170 | -7.647% |
| 2026-08-27 | 26.23 | 27.10 | 26.23 | 26.84 | +0.562% | 13,079 | -6.855% |
| 2026-08-26 | 26.67 | 26.88 | 26.67 | 26.69 | -0.707% | 3,950 | -6.332% |
| 2026-08-25 | 26.46 | 26.88 | 26.46 | 26.88 | +0.074% | 550 | -6.994% |
| 2026-08-24 | 26.99 | 26.99 | 26.66 | 26.86 | -0.519% | 5,164 | -6.925% |
| 2026-08-21 | 26.90 | 27.00 | 26.90 | 27.00 | 0.000% | 1,713 | -7.407% |
| 2026-08-20 | 27.11 | 27.12 | 27.00 | 27.00 | +1.124% | 2,194 | -7.407% |
| 2026-08-19 | 26.83 | 26.86 | 26.68 | 26.70 | -1.239% | 4,169 | -6.367% |
| 2026-08-18 | 26.82 | 27.04 | 26.81 | 27.04 | +0.353% | 6,068 | -7.527% |
| 2026-08-17 | 27.09 | 27.09 | 26.59 | 26.94 | -1.679% | 4,550 | -7.201% |
| 2026-08-14 | 27.23 | 27.59 | 27.19 | 27.40 | 0.000% | 19,653 | -8.759% |
| 2026-08-13 | 27.40 | 27.50 | 27.32 | 27.40 | +1.331% | 2,110 | -8.759% |
| 2026-08-12 | 26.53 | 27.04 | 26.53 | 27.04 | +1.235% | 1,596 | -7.544% |
| 2026-08-11 | 26.81 | 26.81 | 26.60 | 26.71 | -0.854% | 2,075 | -6.402% |
| 2026-08-10 | 27.26 | 27.40 | 26.90 | 26.94 | -1.822% | 4,044 | -7.201% |
| 2026-08-07 | 27.18 | 27.44 | 27.18 | 27.44 | +1.383% | 2,856 | -8.892% |
| 2026-08-06 | 27.25 | 27.25 | 27.07 | 27.07 | +0.280% | 433 | -7.632% |
| 2026-08-05 | 26.71 | 26.99 | 26.71 | 26.99 | -0.332% | 2,189 | -7.373% |
| 2026-08-04 | 26.81 | 27.09 | 26.55 | 27.08 | +0.296% | 2,590 | -7.681% |
| 2026-08-03 | 27.25 | 27.25 | 27.00 | 27.00 | -1.567% | 1,295 | -7.408% |
| 2026-07-31 | 27.33 | 27.43 | 27.30 | 27.43 | -2.592% | 1,408 | -8.859% |
| 2026-07-30 | 27.95 | 28.17 | 27.71 | 28.16 | -1.193% | 4,676 | -11.222% |
| 2026-07-29 | 28.49 | 28.50 | 28.48 | 28.50 | +0.423% | 888 | -12.281% |
| 2026-07-28 | 28.24 | 28.50 | 28.24 | 28.38 | +1.249% | 2,412 | -11.910% |
| 2026-07-27 | 28.00 | 28.31 | 27.95 | 28.03 | -0.249% | 8,026 | -10.810% |
| 2026-07-24 | 27.26 | 28.10 | 27.26 | 28.10 | +2.855% | 6,188 | -11.032% |
| 2026-07-23 | 27.01 | 27.39 | 27.01 | 27.32 | -0.000% | 5,623 | -8.492% |
| 2026-07-22 | 27.29 | 27.55 | 27.29 | 27.32 | +0.110% | 11,164 | -8.492% |
| 2026-07-21 | 27.26 | 27.36 | 27.26 | 27.29 | -0.365% | 929 | -8.391% |
| 2026-07-20 | 27.06 | 27.43 | 27.06 | 27.39 | -0.036% | 9,998 | -8.726% |
| 2026-07-17 | 27.02 | 27.68 | 27.02 | 27.40 | +0.146% | 30,659 | -8.759% |
| 2026-07-16 | 26.52 | 27.38 | 26.50 | 27.36 | +3.167% | 22,783 | -8.626% |
| 2026-07-15 | 26.01 | 26.79 | 26.01 | 26.52 | +1.106% | 5,926 | -5.732% |
| 2026-07-14 | 26.44 | 26.57 | 26.23 | 26.23 | -0.455% | 10,232 | -4.689% |
| 2026-07-13 | 26.47 | 26.47 | 26.24 | 26.35 | +0.228% | 2,580 | -5.123% |
| 2026-07-10 | 26.22 | 26.33 | 26.12 | 26.29 | -0.038% | 4,840 | -4.907% |
| 2026-07-09 | 26.37 | 26.48 | 26.30 | 26.30 | +0.114% | 3,620 | -4.943% |
| 2026-07-08 | 26.27 | 26.38 | 26.25 | 26.27 | -0.530% | 3,082 | -4.834% |
| 2026-07-07 | 26.57 | 26.90 | 26.41 | 26.41 | +0.311% | 3,647 | -5.339% |
| 2026-07-06 | 25.83 | 26.33 | 25.83 | 26.33 | +1.067% | 11,955 | -5.044% |
| 2026-07-02 | 25.73 | 26.09 | 25.73 | 26.05 | +0.405% | 7,715 | -4.031% |
| 2026-07-01 | 25.56 | 25.95 | 25.56 | 25.95 | +1.269% | 1,730 | -3.642% |
| 2026-06-30 | 26.01 | 26.01 | 25.55 | 25.62 | -2.102% | 40,744 | -2.420% |
| 2026-06-29 | 26.23 | 26.44 | 26.16 | 26.17 | -0.834% | 158,766 | -4.471% |
| 2026-06-26 | 26.52 | 26.58 | 26.33 | 26.39 | +1.034% | 1,456 | -5.267% |
| 2026-06-25 | 25.74 | 26.13 | 25.73 | 26.12 | -0.760% | 2,453 | -4.288% |
| 2026-06-24 | 26.27 | 26.32 | 26.14 | 26.32 | +0.267% | 1,493 | -5.015% |
| 2026-06-23 | 25.70 | 26.26 | 25.70 | 26.25 | +2.061% | 901 | -4.762% |
| 2026-06-22 | 25.76 | 25.85 | 25.72 | 25.72 | +0.430% | 8,165 | -2.799% |
| 2026-06-18 | 25.45 | 25.87 | 25.45 | 25.61 | -0.039% | 4,649 | -2.382% |
| 2026-06-17 | 26.04 | 26.05 | 25.55 | 25.62 | -2.176% | 7,283 | -2.420% |
| 2026-06-16 | 25.87 | 26.20 | 25.87 | 26.19 | +1.081% | 5,066 | -4.544% |
| 2026-06-15 | 26.35 | 26.35 | 25.91 | 25.91 | -2.922% | 9,892 | -3.512% |
| 2026-06-12 | 26.88 | 27.09 | 26.68 | 26.69 | +1.483% | 4,248 | -6.332% |
| 2026-06-11 | 26.30 | 26.30 | 26.30 | 26.30 | -0.567% | 727 | -4.943% |
| 2026-06-10 | 26.17 | 26.84 | 26.17 | 26.45 | +0.800% | 6,199 | -5.482% |
| 2026-06-09 | 25.31 | 26.30 | 25.31 | 26.24 | +2.781% | 6,323 | -4.726% |
| 2026-06-08 | 25.66 | 25.79 | 25.52 | 25.53 | +0.078% | 5,945 | -2.076% |
| 2026-06-05 | 25.28 | 25.68 | 25.28 | 25.51 | +1.999% | 5,746 | -1.999% |
| 2026-06-04 | 25.02 | 25.02 | 25.01 | 25.01 | -0.279% | 1,054 | -0.040% |
| 2026-06-03 | 25.08 | 25.08 | 25.08 | 25.08 | -0.199% | 277 | -0.319% |
| 2026-06-02 | 25.05 | 25.32 | 25.05 | 25.13 | +0.279% | 2,342 | -0.517% |
| 2026-06-01 | 25.25 | 25.36 | 24.76 | 25.06 | -1.764% | 5,527 | -0.239% |
| 2026-05-29 | 25.60 | 25.60 | 24.90 | 25.51 | -1.658% | 33,363 | -1.999% |
| 2026-05-28 | 25.86 | 25.94 | 25.86 | 25.94 | -1.481% | 532 | -3.624% |
| 2026-05-27 | 26.37 | 26.43 | 26.33 | 26.33 | +0.114% | 1,048 | -5.051% |
| 2026-05-26 | 26.30 | 26.43 | 26.18 | 26.30 | +0.115% | 4,072 | -4.943% |
| 2026-05-22 | 26.09 | 26.27 | 26.01 | 26.27 | +0.267% | 3,944 | -4.834% |
| 2026-05-21 | 25.98 | 26.20 | 25.98 | 26.20 | +1.550% | 2,662 | -4.580% |
| 2026-05-20 | 25.80 | 25.80 | 25.80 | 25.80 | +0.116% | 353 | -3.101% |
| 2026-05-19 | 25.38 | 25.92 | 25.38 | 25.77 | -0.693% | 3,628 | -2.988% |
| 2026-05-18 | 25.43 | 25.95 | 25.43 | 25.95 | +1.427% | 12,038 | -3.661% |
| 2026-05-15 | 25.77 | 25.77 | 25.59 | 25.59 | -1.397% | 3,498 | -2.286% |
| 2026-05-14 | 25.61 | 26.06 | 25.61 | 25.95 | +0.029% | 3,610 | -3.652% |
| 2026-05-13 | 26.01 | 26.01 | 25.94 | 25.94 | -0.231% | 706 | -3.624% |
| 2026-05-12 | 25.83 | 26.00 | 25.76 | 26.00 | -0.345% | 1,846 | -3.846% |
| 2026-05-11 | 25.86 | 26.22 | 25.86 | 26.09 | +0.695% | 1,436 | -4.178% |
| 2026-05-08 | 25.77 | 26.10 | 25.77 | 25.91 | -0.538% | 1,889 | -3.512% |
| 2026-05-07 | 25.00 | 26.33 | 25.00 | 26.05 | +4.409% | 4,578 | -4.031% |
| 2026-05-06 | 24.94 | 25.20 | 24.94 | 24.95 | +1.217% | 6,015 | +0.200% |
| 2026-05-04 | 24.69 | 24.69 | 24.56 | 24.65 | -0.725% | 12,589 | +1.420% |
| 2026-05-01 | 25.02 | 25.02 | 24.83 | 24.83 | -0.321% | 1,362 | +0.685% |
| 2026-04-30 | 25.00 | 25.03 | 24.91 | 24.91 | -0.954% | 1,256 | +0.361% |
| 2026-04-29 | 25.20 | 25.20 | 24.88 | 25.15 | -0.159% | 3,219 | -0.596% |
| 2026-04-28 | 24.80 | 25.23 | 24.80 | 25.19 | +2.816% | 14,315 | -0.754% |
| 2026-04-27 | 24.93 | 24.93 | 24.50 | 24.50 | -2.507% | 3,615 | +2.041% |
| 2026-04-24 | 25.30 | 25.30 | 25.13 | 25.13 | -0.475% | 588 | -0.517% |
| 2026-04-23 | 24.77 | 25.25 | 24.77 | 25.25 | +0.960% | 1,744 | -0.990% |
| 2026-04-22 | 25.22 | 25.23 | 25.01 | 25.01 | -1.361% | 3,794 | -0.040% |
| 2026-04-21 | 25.25 | 25.41 | 25.16 | 25.36 | +0.099% | 2,334 | -1.400% |
| 2026-04-20 | 25.08 | 25.34 | 25.08 | 25.33 | +0.516% | 3,481 | -1.303% |
| 2026-04-17 | 25.20 | 25.20 | 25.20 | 25.20 | +1.124% | 638 | -0.794% |
| 2026-04-16 | 25.26 | 25.29 | 24.90 | 24.92 | -1.617% | 5,112 | +0.321% |
| 2026-04-15 | 25.26 | 25.33 | 25.26 | 25.33 | +0.714% | 1,548 | -1.301% |
| 2026-04-14 | 24.64 | 25.15 | 24.64 | 25.15 | +2.569% | 5,080 | -0.596% |
| 2026-04-13 | 24.05 | 24.53 | 24.00 | 24.52 | +1.827% | 3,576 | +1.958% |
| 2026-04-10 | 24.03 | 24.09 | 23.95 | 24.08 | -0.619% | 859 | +3.821% |
| 2026-04-09 | 23.62 | 24.25 | 23.62 | 24.23 | +1.978% | 4,887 | +3.178% |
| 2026-04-08 | 23.63 | 23.76 | 23.45 | 23.76 | +1.193% | 779 | +5.219% |
| 2026-04-07 | 23.05 | 23.48 | 23.05 | 23.48 | +1.866% | 2,388 | +6.474% |
| 2026-04-06 | 22.78 | 23.09 | 22.78 | 23.05 | +0.743% | 2,385 | +8.460% |
| 2026-04-02 | 23.25 | 23.25 | 22.88 | 22.88 | +0.793% | 466 | +9.266% |
| 2026-04-01 | 22.70 | 22.70 | 22.70 | 22.70 | +0.398% | 463 | +10.132% |
| 2026-03-31 | 22.25 | 22.70 | 22.09 | 22.61 | +1.435% | 6,562 | +10.571% |
| 2026-03-30 | 22.14 | 22.68 | 22.14 | 22.29 | +0.860% | 2,106 | +12.157% |
| 2026-03-27 | 22.59 | 22.83 | 22.10 | 22.10 | -2.729% | 6,495 | +13.122% |
| 2026-03-26 | 22.60 | 22.73 | 22.60 | 22.72 | +0.309% | 3,530 | +10.035% |
| 2026-03-25 | 22.79 | 22.87 | 22.59 | 22.65 | -0.875% | 4,621 | +10.375% |
| 2026-03-24 | 22.55 | 22.93 | 22.47 | 22.85 | +0.395% | 14,654 | +9.409% |
| 2026-03-23 | 22.91 | 23.39 | 22.54 | 22.76 | -0.524% | 8,460 | +9.842% |
| 2026-03-20 | 24.10 | 24.10 | 22.88 | 22.88 | -5.844% | 25,501 | +9.266% |
| 2026-03-19 | 24.70 | 24.85 | 24.30 | 24.30 | -2.800% | 4,160 | +2.881% |
| 2026-03-18 | 25.03 | 25.03 | 25.00 | 25.00 | -1.478% | 3,203 | 0.000% |
| 2026-03-17 | 25.19 | 25.38 | 25.19 | 25.38 | +0.895% | 1,522 | -1.478% |
| 2026-03-16 | 25.30 | 25.39 | 25.15 | 25.15 | -0.396% | 3,143 | -0.596% |
| 2026-03-13 | 25.10 | 25.25 | 25.10 | 25.25 | +0.598% | 1,288 | -0.990% |
| 2026-03-12 | 25.25 | 25.41 | 25.10 | 25.10 | -1.103% | 2,535 | -0.398% |
| 2026-03-11 | 25.62 | 25.66 | 25.38 | 25.38 | -1.666% | 1,670 | -1.497% |
| 2026-03-10 | 25.95 | 26.00 | 25.71 | 25.81 | +0.039% | 3,641 | -3.138% |
| 2026-03-09 | 25.59 | 25.80 | 25.30 | 25.80 | +0.821% | 3,154 | -3.101% |
| 2026-03-06 | 25.90 | 25.90 | 25.50 | 25.59 | -1.273% | 11,518 | -2.306% |
| 2026-03-05 | 26.00 | 26.03 | 25.56 | 25.92 | -2.483% | 7,122 | -3.549% |
| 2026-03-04 | 26.48 | 26.62 | 26.46 | 26.58 | +0.606% | 3,276 | -5.944% |
| 2026-03-03 | 26.42 | 26.46 | 26.24 | 26.42 | -0.677% | 2,205 | -5.375% |
| 2026-03-02 | 26.20 | 26.64 | 26.20 | 26.60 | +1.064% | 1,158 | -6.015% |
| 2026-02-27 | 27.25 | 27.25 | 26.31 | 26.32 | -3.766% | 33,134 | -5.015% |
| 2026-02-26 | 25.75 | 27.40 | 25.75 | 27.35 | +5.639% | 132,790 | -8.592% |
| 2026-02-25 | 25.91 | 25.91 | 25.70 | 25.89 | -0.538% | 13,262 | -3.438% |
| 2026-02-24 | 26.18 | 26.18 | 25.89 | 26.03 | -1.271% | 966 | -3.957% |
| 2026-02-23 | 25.46 | 26.36 | 25.46 | 26.36 | +3.149% | 4,160 | -5.177% |
| 2026-02-20 | 25.50 | 25.60 | 25.48 | 25.56 | -0.544% | 1,456 | -2.191% |
| 2026-02-19 | 25.25 | 25.73 | 25.25 | 25.70 | +1.541% | 22,351 | -2.724% |
| 2026-02-18 | 26.07 | 26.07 | 25.31 | 25.31 | -3.138% | 2,289 | -1.225% |
| 2026-02-17 | 25.98 | 26.20 | 25.90 | 26.13 | +1.201% | 3,566 | -4.325% |
| 2026-02-13 | 25.46 | 26.04 | 25.27 | 25.82 | +0.938% | 4,677 | -3.176% |
| 2026-02-12 | 25.51 | 25.75 | 25.43 | 25.58 | +0.157% | 6,489 | -2.267% |
| 2026-02-11 | 25.49 | 26.09 | 25.49 | 25.54 | +1.794% | 314,650 | -2.114% |
| 2026-02-10 | 25.03 | 25.71 | 25.03 | 25.09 | -0.278% | 7,882 | -0.359% |
| 2026-02-09 | 25.03 | 25.16 | 25.01 | 25.16 | +0.040% | 1,589 | -0.636% |
| 2026-02-06 | 25.08 | 25.25 | 24.80 | 25.15 | -0.238% | 14,172 | -0.596% |
| 2026-02-05 | 24.97 | 25.21 | 24.97 | 25.21 | 0.000% | 130,825 | -0.833% |
| 2026-02-04 | 24.61 | 25.21 | 24.61 | 25.21 | +2.065% | 4,664 | -0.833% |
| 2026-02-03 | 24.05 | 24.70 | 24.05 | 24.70 | +2.874% | 3,025 | +1.215% |
| 2026-02-02 | 24.04 | 24.18 | 24.01 | 24.01 | -1.031% | 1,221 | +4.123% |
| 2026-01-30 | 23.92 | 24.26 | 23.92 | 24.26 | +1.210% | 2,312 | +3.050% |
| 2026-01-29 | 23.36 | 23.97 | 23.11 | 23.97 | +3.052% | 3,816 | +4.297% |
| 2026-01-28 | 23.23 | 23.26 | 23.23 | 23.26 | +0.692% | 479 | +7.481% |
| 2026-01-27 | 23.68 | 23.68 | 22.99 | 23.10 | -2.035% | 3,741 | +8.225% |
| 2026-01-26 | 24.25 | 24.25 | 23.58 | 23.58 | -3.242% | 2,682 | +6.022% |
| 2026-01-23 | 24.26 | 24.48 | 24.26 | 24.37 | 0.000% | 2,779 | +2.585% |
| 2026-01-22 | 24.20 | 24.60 | 24.20 | 24.37 | +0.453% | 3,373 | +2.585% |
| 2026-01-21 | 24.54 | 24.63 | 24.04 | 24.26 | -1.382% | 2,436 | +3.050% |
| 2026-01-20 | 24.54 | 24.91 | 24.46 | 24.60 | +0.204% | 431,625 | +1.626% |
| 2026-01-16 | 24.38 | 24.80 | 24.37 | 24.55 | +1.029% | 5,559 | +1.833% |
| 2026-01-15 | 24.18 | 24.41 | 24.18 | 24.30 | +0.413% | 1,975 | +2.881% |
| 2026-01-14 | 23.94 | 24.20 | 23.94 | 24.20 | +1.002% | 1,317 | +3.306% |
| 2026-01-13 | 23.32 | 23.96 | 23.32 | 23.96 | +2.480% | 5,340 | +4.341% |
| 2026-01-12 | 23.26 | 23.61 | 23.24 | 23.38 | +0.172% | 1,449 | +6.929% |
| 2026-01-09 | 23.18 | 23.47 | 23.18 | 23.34 | +0.474% | 3,751 | +7.112% |
| 2026-01-08 | 22.68 | 23.46 | 22.68 | 23.23 | +1.663% | 2,926 | +7.619% |
| 2026-01-07 | 22.71 | 23.00 | 22.71 | 22.85 | +1.330% | 1,594 | +9.409% |
| 2026-01-06 | 22.55 | 22.55 | 22.55 | 22.55 | -0.398% | 188 | +10.865% |
| 2026-01-05 | 22.57 | 22.83 | 22.54 | 22.64 | +0.399% | 3,957 | +10.424% |
| 2026-01-02 | 22.42 | 22.76 | 22.42 | 22.55 | +1.668% | 4,703 | +10.865% |
| 2025-12-31 | 22.47 | 22.54 | 22.18 | 22.18 | -2.719% | 16,530 | +12.714% |
| 2025-12-30 | 22.40 | 22.97 | 22.40 | 22.80 | +0.751% | 2,129 | +9.649% |
| 2025-12-29 | 22.52 | 22.77 | 22.50 | 22.63 | +0.221% | 6,464 | +10.473% |
| 2025-12-26 | 22.43 | 22.65 | 22.43 | 22.58 | +0.222% | 4,211 | +10.717% |
| 2025-12-24 | 22.34 | 22.55 | 22.34 | 22.53 | +0.334% | 3,219 | +10.963% |
| 2025-12-23 | 22.50 | 23.56 | 22.40 | 22.45 | -0.333% | 13,758 | +11.334% |
| 2025-12-22 | 22.51 | 22.70 | 22.50 | 22.53 | -1.011% | 8,455 | +10.963% |
| 2025-12-19 | 22.51 | 22.85 | 22.51 | 22.76 | +0.797% | 4,969 | +9.842% |
| 2025-12-18 | 22.66 | 22.74 | 22.55 | 22.58 | -0.309% | 8,797 | +10.717% |
| 2025-12-17 | 22.55 | 22.77 | 22.55 | 22.65 | -0.075% | 4,222 | +10.375% |
| 2025-12-16 | 22.75 | 22.75 | 22.55 | 22.67 | -0.277% | 858 | +10.292% |
| 2025-12-15 | 22.60 | 22.77 | 22.60 | 22.73 | +0.176% | 6,999 | +9.987% |
| 2025-12-12 | 22.50 | 22.88 | 22.50 | 22.69 | +2.253% | 1,795 | +10.181% |
| 2025-12-11 | 22.89 | 23.09 | 22.19 | 22.19 | -3.522% | 10,129 | +12.663% |
| 2025-12-10 | 23.00 | 23.05 | 22.98 | 23.00 | -0.648% | 7,430 | +8.696% |
| 2025-12-09 | 22.92 | 23.25 | 22.92 | 23.15 | +0.652% | 5,609 | +7.991% |
| 2025-12-08 | 23.10 | 23.10 | 22.85 | 23.00 | -1.709% | 6,126 | +8.696% |
| 2025-12-05 | 23.34 | 23.55 | 23.29 | 23.40 | -0.383% | 14,516 | +6.838% |
| 2025-12-04 | 23.57 | 23.66 | 23.49 | 23.49 | -0.567% | 1,080 | +6.428% |
| 2025-12-03 | 23.62 | 23.62 | 23.62 | 23.62 | +0.314% | 345 | +5.825% |
| 2025-12-02 | 23.73 | 23.73 | 23.48 | 23.55 | -0.507% | 3,181 | +6.157% |
| 2025-12-01 | 23.67 | 23.67 | 23.61 | 23.67 | +0.510% | 1,993 | +5.619% |
| 2025-11-28 | 23.55 | 23.55 | 23.55 | 23.55 | -0.779% | 150 | +6.157% |
| 2025-11-26 | 23.28 | 23.85 | 23.28 | 23.73 | +1.000% | 2,107 | +5.330% |
| 2025-11-25 | 23.11 | 23.51 | 23.11 | 23.50 | +1.206% | 411,903 | +6.383% |
| 2025-11-24 | 22.88 | 23.23 | 22.88 | 23.22 | -0.429% | 2,387 | +7.666% |
| 2025-11-21 | 22.78 | 23.32 | 22.78 | 23.32 | +1.435% | 5,473 | +7.204% |
| 2025-11-20 | 22.93 | 23.07 | 22.90 | 22.99 | -0.260% | 1,646 | +8.743% |
| 2025-11-19 | 22.75 | 23.05 | 22.75 | 23.05 | +1.096% | 128,683 | +8.460% |
| 2025-11-18 | 22.60 | 22.84 | 22.60 | 22.80 | +0.485% | 120,714 | +9.649% |
| 2025-11-17 | 22.80 | 23.14 | 22.65 | 22.69 | -0.474% | 3,564 | +10.181% |
| 2025-11-14 | 22.94 | 22.94 | 22.79 | 22.80 | +0.211% | 1,114,109 | +9.659% |
| 2025-11-13 | 22.75 | 23.20 | 22.74 | 22.75 | -0.441% | 11,695 | +9.890% |
| 2025-11-12 | 22.75 | 22.85 | 22.75 | 22.85 | +0.443% | 627 | +9.405% |
| 2025-11-11 | 22.76 | 22.82 | 22.75 | 22.75 | -0.438% | 1,596 | +9.890% |
| 2025-11-10 | 22.45 | 22.85 | 22.45 | 22.85 | +2.558% | 2,967 | +9.409% |
| 2025-11-07 | 22.05 | 22.36 | 22.05 | 22.28 | +0.814% | 13,039 | +12.208% |
| 2025-11-06 | 22.01 | 22.18 | 22.01 | 22.10 | -0.446% | 8,650 | +13.122% |
| 2025-11-05 | 21.84 | 22.30 | 21.84 | 22.20 | -0.005% | 1,153 | +12.618% |
| 2025-11-04 | 21.90 | 22.40 | 21.90 | 22.20 | -0.090% | 6,949 | +12.613% |
| 2025-11-03 | 21.92 | 22.22 | 21.80 | 22.22 | +0.543% | 101,473 | +12.511% |
| 2025-10-31 | 21.90 | 22.10 | 21.86 | 22.10 | +0.227% | 4,593 | +13.122% |
| 2025-10-30 | 22.55 | 22.55 | 21.83 | 22.05 | -3.544% | 14,298 | +13.379% |
| 2025-10-29 | 23.26 | 23.31 | 22.86 | 22.86 | -2.349% | 1,829 | +9.361% |
| 2025-10-28 | 23.55 | 23.56 | 23.40 | 23.41 | -1.432% | 2,994 | +6.792% |
| 2025-10-27 | 23.75 | 23.75 | 23.75 | 23.75 | -1.124% | 768 | +5.263% |
| 2025-10-24 | 23.95 | 24.02 | 23.95 | 24.02 | -0.662% | 1,118 | +4.080% |
| 2025-10-22 | 24.18 | 24.18 | 24.17 | 24.18 | -0.016% | 714 | +3.391% |
| 2025-10-21 | 24.62 | 24.62 | 24.18 | 24.18 | -0.723% | 1,714 | +3.375% |
| 2025-10-20 | 24.18 | 24.36 | 24.18 | 24.36 | +1.331% | 2,860 | +2.627% |
| 2025-10-17 | 24.04 | 24.16 | 23.75 | 24.04 | -1.273% | 4,510 | +3.993% |
| 2025-10-16 | 24.43 | 24.43 | 24.31 | 24.35 | +0.744% | 991 | +2.669% |
| 2025-10-15 | 24.05 | 24.52 | 24.05 | 24.17 | -0.123% | 2,206 | +3.433% |
| 2025-10-14 | 24.11 | 24.31 | 24.05 | 24.20 | +0.582% | 7,870 | +3.306% |
| 2025-10-13 | 23.98 | 24.06 | 23.92 | 24.06 | +1.050% | 1,181 | +3.907% |
| 2025-10-10 | 23.95 | 23.95 | 23.75 | 23.81 | -0.934% | 3,247 | +4.998% |
| 2025-10-09 | 24.01 | 24.08 | 24.01 | 24.03 | -0.684% | 869 | +4.017% |
| 2025-10-08 | 24.20 | 24.20 | 24.20 | 24.20 | -0.165% | 617 | +3.306% |
| 2025-10-07 | 24.24 | 24.48 | 24.24 | 24.24 | -0.655% | 3,235 | +3.135% |
| 2025-10-06 | 24.95 | 25.17 | 24.32 | 24.40 | -3.481% | 4,934 | +2.459% |
| 2025-10-03 | 25.52 | 25.52 | 25.28 | 25.28 | -1.066% | 1,507 | -1.108% |
| 2025-10-02 | 25.37 | 25.55 | 25.37 | 25.55 | -0.225% | 2,418 | -2.161% |
| 2025-10-01 | 25.43 | 25.91 | 25.37 | 25.61 | +0.708% | 6,917 | -2.382% |
| 2025-09-30 | 25.28 | 25.43 | 25.28 | 25.43 | +0.079% | 20,940 | -1.691% |
| 2025-09-29 | 25.43 | 25.44 | 25.31 | 25.41 | -0.079% | 1,793 | -1.614% |
| 2025-09-26 | 25.40 | 25.43 | 25.29 | 25.43 | +1.113% | 2,511 | -1.691% |
| 2025-09-25 | 25.18 | 25.18 | 25.06 | 25.15 | -0.554% | 3,187 | -0.596% |
| 2025-09-24 | 25.20 | 25.29 | 25.19 | 25.29 | +0.526% | 2,011 | -1.147% |
| 2025-09-22 | 25.16 | 25.16 | 25.16 | 25.16 | -0.563% | 134 | -0.626% |
| 2025-09-19 | 25.15 | 25.30 | 25.15 | 25.30 | -0.901% | 1,863 | -1.186% |
| 2025-09-18 | 25.53 | 25.53 | 25.53 | 25.53 | +0.710% | 439 | -2.076% |
| 2025-09-17 | 25.35 | 25.55 | 25.34 | 25.35 | -0.177% | 121,224 | -1.381% |
| 2025-09-16 | 25.75 | 25.75 | 25.30 | 25.39 | -1.570% | 17,592 | -1.555% |
| 2025-09-15 | 25.75 | 25.87 | 25.70 | 25.80 | -0.193% | 4,682 | -3.101% |
| 2025-09-12 | 25.25 | 25.85 | 25.25 | 25.85 | +3.029% | 3,686 | -3.288% |
| 2025-09-11 | 24.75 | 25.14 | 24.75 | 25.09 | +2.708% | 8,115 | -0.359% |
| 2025-09-10 | 24.68 | 24.68 | 24.43 | 24.43 | -0.536% | 3,829 | +2.340% |
| 2025-09-09 | 23.66 | 24.61 | 23.66 | 24.56 | +3.804% | 4,963 | +1.792% |
| 2025-09-08 | 23.66 | 23.66 | 23.66 | 23.66 | -0.379% | 1,149 | +5.664% |
| 2025-09-05 | 23.90 | 23.90 | 23.75 | 23.75 | -0.544% | 2,197 | +5.263% |
| 2025-09-04 | 23.97 | 23.97 | 23.82 | 23.88 | -0.872% | 9,100 | +4.690% |
| 2025-09-03 | 23.82 | 24.14 | 23.82 | 24.09 | +0.459% | 2,178 | +3.778% |
| 2025-09-02 | 24.35 | 24.35 | 23.85 | 23.98 | -2.202% | 8,761 | +4.254% |
| 2025-08-29 | 24.17 | 24.55 | 24.17 | 24.52 | +1.322% | 1,199 | +1.958% |
| 2025-08-28 | 24.12 | 24.20 | 24.12 | 24.20 | -1.305% | 1,871 | +3.306% |
| 2025-08-27 | 24.47 | 24.52 | 24.47 | 24.52 | +2.130% | 4,363 | +1.958% |
| 2025-08-26 | 23.99 | 24.01 | 23.98 | 24.01 | -0.172% | 638 | +4.129% |
| 2025-08-25 | 24.01 | 24.10 | 24.01 | 24.05 | -0.311% | 1,079 | +3.950% |
| 2025-08-22 | 24.11 | 24.13 | 24.11 | 24.13 | +0.773% | 794 | +3.627% |
| 2025-08-21 | 23.97 | 23.97 | 23.94 | 23.94 | -0.623% | 632 | +4.428% |
| 2025-08-20 | 23.92 | 24.09 | 23.92 | 24.09 | +1.134% | 19,105 | +3.778% |
| 2025-08-19 | 23.66 | 23.85 | 23.66 | 23.82 | +1.217% | 1,248 | +4.954% |
| 2025-08-18 | 23.58 | 23.58 | 23.53 | 23.53 | +0.015% | 1,327 | +6.231% |
| 2025-08-15 | 23.55 | 23.58 | 23.50 | 23.53 | -0.567% | 3,036 | +6.247% |
| 2025-08-14 | 23.72 | 23.72 | 23.66 | 23.66 | -1.008% | 1,258 | +5.645% |
| 2025-08-13 | 23.74 | 23.91 | 23.74 | 23.91 | +0.737% | 2,022 | +4.581% |
| 2025-08-12 | 23.88 | 23.88 | 23.64 | 23.73 | -0.252% | 4,991 | +5.352% |
| 2025-08-11 | 23.94 | 23.94 | 23.74 | 23.79 | -1.531% | 2,573 | +5.086% |
| 2025-08-08 | 24.16 | 24.16 | 24.16 | 24.16 | +0.667% | 659 | +3.477% |
| 2025-08-07 | 23.97 | 24.11 | 23.97 | 24.00 | 0.000% | 5,202 | +4.167% |
| 2025-08-06 | 24.31 | 24.31 | 23.92 | 24.00 | -1.518% | 26,695 | +4.167% |
| 2025-08-05 | 24.15 | 24.37 | 24.15 | 24.37 | -0.205% | 3,557 | +2.585% |
| 2025-08-04 | 24.27 | 24.52 | 24.25 | 24.42 | 0.000% | 3,541 | +2.375% |
| 2025-08-01 | 24.40 | 24.55 | 24.40 | 24.42 | -0.041% | 2,892 | +2.375% |
| 2025-07-31 | 25.10 | 25.10 | 24.40 | 24.43 | -1.966% | 40,778 | +2.333% |
| 2025-07-30 | 25.05 | 25.11 | 24.92 | 24.92 | -0.240% | 21,425 | +0.321% |
| 2025-07-29 | 24.94 | 24.99 | 24.94 | 24.98 | +0.160% | 3,673 | +0.080% |
| 2025-07-28 | 24.99 | 25.09 | 24.94 | 24.94 | -1.022% | 1,631 | +0.241% |
| 2025-07-25 | 25.19 | 25.20 | 25.19 | 25.20 | -1.476% | 864 | -0.784% |
| 2025-07-24 | 25.36 | 25.57 | 25.36 | 25.57 | -0.176% | 1,578 | -2.248% |
| 2025-07-23 | 25.54 | 25.70 | 25.14 | 25.62 | -0.976% | 12,927 | -2.420% |
| 2025-07-22 | 25.03 | 25.91 | 25.03 | 25.87 | +0.632% | 26,551 | -3.373% |
| 2025-07-21 | 25.62 | 25.91 | 25.62 | 25.71 | -0.155% | 10,248 | -2.762% |
| 2025-07-18 | 25.74 | 25.75 | 25.68 | 25.75 | -1.095% | 8,625 | -2.913% |
| 2025-07-17 | 26.19 | 26.25 | 26.04 | 26.04 | -1.568% | 6,064 | -3.975% |
| 2025-07-16 | 26.08 | 26.46 | 26.08 | 26.45 | +0.992% | 18,728 | -5.481% |
| 2025-07-15 | 26.81 | 26.81 | 26.19 | 26.19 | -2.385% | 11,140 | -4.544% |
| 2025-07-14 | 26.15 | 26.83 | 26.15 | 26.83 | +1.437% | 50,130 | -6.821% |
| 2025-07-11 | 26.24 | 26.51 | 26.16 | 26.45 | +0.916% | 26,420 | -5.482% |
| 2025-07-10 | 25.90 | 26.21 | 25.90 | 26.21 | +1.668% | 4,676 | -4.617% |
| 2025-07-09 | 25.69 | 25.78 | 25.65 | 25.78 | +0.039% | 2,670 | -3.026% |
| 2025-07-08 | 25.71 | 25.77 | 25.57 | 25.77 | -0.348% | 7,278 | -2.988% |
| 2025-07-07 | 25.99 | 26.14 | 25.73 | 25.86 | -0.691% | 24,284 | -3.326% |
| 2025-07-03 | 26.00 | 26.04 | 26.00 | 26.04 | +0.347% | 329,147 | -3.994% |
| 2025-07-02 | 25.51 | 26.02 | 25.51 | 25.95 | +1.367% | 416,930 | -3.661% |
| 2025-07-01 | 25.07 | 25.72 | 25.07 | 25.60 | +2.196% | 439,900 | -2.344% |
| 2025-06-30 | 25.00 | 25.89 | 24.91 | 25.05 | -0.674% | 76,294 | -0.200% |
| 2025-06-27 | 25.35 | 25.35 | 25.17 | 25.22 | -0.198% | 4,085 | -0.872% |
| 2025-06-26 | 25.25 | 25.27 | 24.82 | 25.27 | +0.198% | 2,870 | -1.068% |
| 2025-06-25 | 25.36 | 25.52 | 25.22 | 25.22 | -1.715% | 24,484 | -0.872% |
| 2025-06-24 | 25.83 | 25.89 | 25.66 | 25.66 | -0.927% | 3,925 | -2.572% |
| 2025-06-23 | 25.63 | 25.95 | 25.60 | 25.90 | +0.828% | 66,067 | -3.475% |
| 2025-06-20 | 25.09 | 25.69 | 25.08 | 25.69 | +1.852% | 9,525 | -2.675% |
| 2025-06-18 | 25.05 | 25.29 | 25.05 | 25.22 | +1.081% | 4,804 | -0.872% |
| 2025-06-17 | 24.78 | 24.95 | 24.50 | 24.95 | +0.565% | 6,856 | +0.199% |
| 2025-06-16 | 24.81 | 24.81 | 24.81 | 24.81 | +0.283% | 8,810 | +0.766% |
| 2025-06-13 | 25.07 | 25.09 | 24.74 | 24.74 | -1.631% | 3,978 | +1.051% |
| 2025-06-12 | 25.00 | 25.21 | 25.00 | 25.15 | +0.440% | 3,724 | -0.597% |
| 2025-06-11 | 24.85 | 25.28 | 24.84 | 25.04 | +0.361% | 8,021 | -0.160% |
| 2025-06-10 | 24.98 | 25.27 | 24.90 | 24.95 | -0.040% | 48,135 | +0.200% |
| 2025-06-09 | 24.80 | 25.00 | 24.80 | 24.96 | +0.767% | 22,877 | +0.160% |
| 2025-06-06 | 24.69 | 24.78 | 24.68 | 24.77 | +0.773% | 5,380 | +0.929% |
| 2025-06-05 | 24.65 | 24.65 | 24.46 | 24.58 | 0.000% | 3,512 | +1.709% |
| 2025-06-04 | 24.70 | 24.70 | 24.58 | 24.58 | -0.526% | 2,827 | +1.709% |
| 2025-06-03 | 24.61 | 24.92 | 24.61 | 24.71 | +0.775% | 4,385 | +1.174% |
| 2025-06-02 | 24.44 | 24.69 | 24.44 | 24.52 | +0.122% | 14,249 | +1.958% |
| 2025-05-30 | 24.20 | 24.58 | 23.99 | 24.49 | +1.198% | 17,584 | +2.082% |
| 2025-05-29 | 23.95 | 24.22 | 23.94 | 24.20 | +1.128% | 4,514 | +3.306% |
| 2025-05-28 | 23.70 | 23.93 | 23.70 | 23.93 | +0.758% | 4,471 | +4.471% |
| 2025-05-27 | 23.38 | 23.79 | 23.01 | 23.75 | +2.151% | 14,984 | +5.263% |
| 2025-05-23 | 23.20 | 23.26 | 23.16 | 23.25 | +0.737% | 2,459 | +7.527% |
| 2025-05-22 | 22.90 | 23.08 | 22.83 | 23.08 | +0.043% | 2,166 | +8.319% |
| 2025-05-21 | 23.54 | 23.54 | 23.06 | 23.07 | -1.997% | 5,408 | +8.366% |
| 2025-05-20 | 23.76 | 23.83 | 23.52 | 23.54 | -0.591% | 2,679 | +6.202% |
| 2025-05-19 | 23.61 | 23.75 | 23.61 | 23.68 | -0.295% | 5,374 | +5.574% |
| 2025-05-16 | 23.60 | 23.75 | 23.54 | 23.75 | +0.642% | 46,792 | +5.263% |
| 2025-05-15 | 23.00 | 23.71 | 23.00 | 23.60 | +2.602% | 36,193 | +5.939% |
| 2025-05-14 | 22.95 | 23.04 | 22.81 | 23.00 | +0.126% | 7,518 | +8.696% |
| 2025-05-13 | 23.36 | 23.36 | 22.55 | 22.97 | -1.665% | 4,186 | +8.832% |
| 2025-05-12 | 23.40 | 23.44 | 23.11 | 23.36 | +0.172% | 18,255 | +7.021% |
| 2025-05-09 | 23.07 | 23.43 | 22.95 | 23.32 | +1.524% | 16,892 | +7.204% |
| 2025-05-08 | 22.32 | 23.02 | 22.32 | 22.97 | +2.912% | 37,266 | +8.838% |
| 2025-05-07 | 22.46 | 22.46 | 22.23 | 22.32 | +0.495% | 9,488 | +12.007% |
| 2025-05-06 | 21.93 | 22.36 | 21.93 | 22.21 | +1.601% | 4,663 | +12.562% |
| 2025-05-05 | 21.86 | 21.86 | 21.86 | 21.86 | -0.727% | 878 | +14.364% |
| 2025-05-02 | 22.03 | 22.09 | 21.97 | 22.02 | -1.211% | 4,098 | +13.533% |
| 2025-05-01 | 21.95 | 22.29 | 21.93 | 22.29 | +1.595% | 5,853 | +12.158% |
| 2025-04-30 | 21.83 | 22.01 | 21.77 | 21.94 | -0.544% | 5,346 | +13.947% |
| 2025-04-29 | 21.94 | 22.22 | 21.70 | 22.06 | +0.777% | 4,979 | +13.327% |
| 2025-04-28 | 21.65 | 21.89 | 21.59 | 21.89 | +0.229% | 9,324 | +14.207% |
| 2025-04-25 | 21.90 | 21.90 | 21.63 | 21.84 | -0.091% | 3,345 | +14.469% |
| 2025-04-24 | 21.85 | 21.86 | 21.84 | 21.86 | -0.091% | 2,137 | +14.364% |
| 2025-04-23 | 21.93 | 22.12 | 21.79 | 21.88 | 0.000% | 4,664 | +14.260% |
| 2025-04-22 | 21.64 | 21.89 | 21.64 | 21.88 | +1.203% | 962 | +14.260% |
| 2025-04-21 | 21.50 | 21.63 | 21.50 | 21.62 | +0.465% | 4,600 | +15.634% |
| 2025-04-17 | 21.50 | 21.83 | 21.50 | 21.52 | +0.093% | 4,348 | +16.171% |
| 2025-04-16 | 21.66 | 21.66 | 21.50 | 21.50 | -0.739% | 1,290 | +16.279% |
| 2025-04-15 | 21.81 | 21.88 | 21.66 | 21.66 | -0.915% | 7,577 | +15.420% |
| 2025-04-14 | 21.06 | 21.86 | 21.06 | 21.86 | +4.046% | 8,052 | +14.364% |
| 2025-04-11 | 20.58 | 21.04 | 20.49 | 21.01 | +1.498% | 6,018 | +18.991% |
| 2025-04-10 | 21.16 | 21.16 | 20.55 | 20.70 | -1.942% | 4,649 | +20.773% |
| 2025-04-09 | 20.10 | 21.17 | 19.75 | 21.11 | 0.000% | 11,024 | +18.427% |