EPR/PE
EPR Properties 9.00% Series E Cumulative Convertible Preferred Shares
stockNYSEPreferred Stock
At CloseOct 2, 2026
30.87USD0.000%(0.00)203
After-hoursOct 2, 2026 4:10:30 PM EDT
30.87USD-0.548%(-0.17)
EPR/PE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.67 | 30.90 | 30.67 | 30.87 | +0.260% | 3,782 | 0.000% |
| 2026-10-01 | 30.96 | 30.96 | 30.46 | 30.79 | -1.598% | 1,412 | +0.260% |
| 2026-09-30 | 31.30 | 31.30 | 31.03 | 31.29 | -0.580% | 7,766 | -1.342% |
| 2026-09-29 | 31.10 | 31.47 | 31.10 | 31.47 | +0.712% | 830 | -1.914% |
| 2026-09-28 | 31.35 | 31.35 | 31.00 | 31.25 | -1.108% | 6,641 | -1.216% |
| 2026-09-25 | 31.33 | 31.61 | 31.33 | 31.60 | +0.557% | 393 | -2.310% |
| 2026-09-24 | 31.45 | 31.77 | 31.43 | 31.43 | -0.491% | 441 | -1.766% |
| 2026-09-23 | 31.58 | 31.58 | 31.58 | 31.58 | -0.379% | 298 | -2.248% |
| 2026-09-22 | 31.30 | 31.70 | 31.30 | 31.70 | +1.278% | 2,936 | -2.618% |
| 2026-09-21 | 31.31 | 31.31 | 31.26 | 31.30 | -0.159% | 1,154 | -1.374% |
| 2026-09-17 | 31.70 | 31.70 | 31.28 | 31.35 | -1.939% | 2,294 | -1.531% |
| 2026-09-16 | 31.95 | 32.42 | 31.95 | 31.97 | -0.374% | 6,342 | -3.441% |
| 2026-09-15 | 32.83 | 32.83 | 32.09 | 32.09 | +0.062% | 3,086 | -3.802% |
| 2026-09-14 | 32.07 | 32.07 | 32.07 | 32.07 | -0.093% | 127 | -3.742% |
| 2026-09-11 | 32.03 | 32.11 | 31.99 | 32.10 | +0.219% | 6,387 | -3.832% |
| 2026-09-10 | 32.40 | 32.52 | 32.01 | 32.03 | -1.664% | 3,517 | -3.622% |
| 2026-09-08 | 32.80 | 32.80 | 32.41 | 32.57 | -0.055% | 1,572 | -5.225% |
| 2026-09-04 | 32.90 | 32.90 | 32.59 | 32.59 | +0.633% | 3,634 | -5.278% |
| 2026-09-03 | 32.06 | 32.38 | 32.06 | 32.38 | +0.621% | 855 | -4.678% |
| 2026-09-02 | 32.19 | 32.19 | 32.19 | 32.19 | +0.359% | 530 | -4.086% |
| 2026-09-01 | 31.95 | 32.10 | 31.95 | 32.07 | +0.219% | 2,105 | -3.742% |
| 2026-08-31 | 32.00 | 32.10 | 31.68 | 32.00 | -0.775% | 5,143 | -3.531% |
| 2026-08-28 | 32.19 | 32.53 | 32.19 | 32.25 | -0.340% | 663 | -4.279% |
| 2026-08-27 | 32.36 | 32.36 | 32.36 | 32.36 | -0.706% | 162 | -4.604% |
| 2026-08-26 | 32.36 | 32.59 | 32.36 | 32.59 | +0.169% | 725 | -5.278% |
| 2026-08-25 | 32.50 | 32.55 | 32.49 | 32.53 | +0.204% | 1,640 | -5.118% |
| 2026-08-24 | 32.36 | 32.47 | 32.36 | 32.47 | -0.003% | 542 | -4.924% |
| 2026-08-21 | 32.10 | 32.47 | 32.10 | 32.47 | -0.184% | 514 | -4.928% |
| 2026-08-20 | 32.22 | 32.53 | 32.22 | 32.53 | +0.370% | 392 | -5.103% |
| 2026-08-19 | 32.41 | 32.41 | 32.41 | 32.41 | -0.917% | 296 | -4.752% |
| 2026-08-18 | 32.10 | 32.71 | 32.10 | 32.71 | +1.238% | 1,621 | -5.625% |
| 2026-08-17 | 32.65 | 32.65 | 32.14 | 32.31 | -1.793% | 1,124 | -4.457% |
| 2026-08-14 | 32.96 | 32.96 | 32.90 | 32.90 | -0.061% | 728 | -6.170% |
| 2026-08-13 | 32.78 | 32.96 | 32.78 | 32.92 | +1.013% | 1,914 | -6.227% |
| 2026-08-12 | 32.27 | 32.59 | 32.27 | 32.59 | +0.555% | 417 | -5.278% |
| 2026-08-11 | 32.50 | 32.50 | 32.33 | 32.41 | -0.400% | 2,122 | -4.752% |
| 2026-08-10 | 32.99 | 32.99 | 32.54 | 32.54 | -1.032% | 886 | -5.132% |
| 2026-08-07 | 32.43 | 32.88 | 32.38 | 32.88 | +0.563% | 1,478 | -6.111% |
| 2026-08-06 | 32.42 | 32.70 | 32.42 | 32.70 | +0.662% | 1,004 | -5.582% |
| 2026-08-05 | 32.60 | 32.60 | 32.37 | 32.48 | -0.368% | 3,744 | -4.957% |
| 2026-08-04 | 32.55 | 32.66 | 32.55 | 32.60 | -0.397% | 1,772 | -5.307% |
| 2026-08-03 | 32.79 | 33.01 | 32.60 | 32.73 | -0.183% | 2,732 | -5.683% |
| 2026-07-31 | 32.51 | 33.10 | 32.51 | 32.79 | -1.502% | 1,649 | -5.855% |
| 2026-07-30 | 33.35 | 33.39 | 33.10 | 33.29 | +0.513% | 2,700 | -7.269% |
| 2026-07-29 | 33.43 | 33.43 | 33.12 | 33.12 | -0.660% | 9,671 | -6.793% |
| 2026-07-28 | 33.34 | 33.52 | 33.34 | 33.34 | +1.000% | 6,403 | -7.409% |
| 2026-07-27 | 33.28 | 33.45 | 33.01 | 33.01 | -0.332% | 15,113 | -6.483% |
| 2026-07-24 | 32.78 | 33.25 | 32.78 | 33.12 | +1.408% | 59,776 | -6.793% |
| 2026-07-23 | 32.44 | 32.74 | 32.44 | 32.66 | -0.336% | 696 | -5.481% |
| 2026-07-22 | 32.73 | 32.84 | 32.72 | 32.77 | +0.122% | 12,791 | -5.798% |
| 2026-07-21 | 32.59 | 33.10 | 32.55 | 32.73 | +0.708% | 9,190 | -5.683% |
| 2026-07-20 | 32.80 | 32.80 | 32.50 | 32.50 | -0.261% | 5,767 | -5.015% |
| 2026-07-17 | 32.95 | 33.24 | 32.59 | 32.59 | -1.347% | 24,804 | -5.263% |
| 2026-07-16 | 33.00 | 33.14 | 32.96 | 33.03 | +0.243% | 44,312 | -6.540% |
| 2026-07-15 | 32.69 | 33.00 | 32.69 | 32.95 | +1.229% | 5,077 | -6.313% |
| 2026-07-14 | 32.57 | 32.65 | 32.51 | 32.55 | -0.520% | 1,019 | -5.161% |
| 2026-07-13 | 32.72 | 32.72 | 32.60 | 32.72 | +0.615% | 576 | -5.654% |
| 2026-07-09 | 32.70 | 32.90 | 32.52 | 32.52 | -0.383% | 3,262 | -5.074% |
| 2026-07-08 | 32.64 | 32.69 | 32.64 | 32.65 | -0.564% | 873 | -5.437% |
| 2026-07-07 | 32.44 | 32.86 | 32.43 | 32.83 | +0.582% | 1,595 | -5.970% |
| 2026-07-06 | 32.23 | 32.64 | 32.14 | 32.64 | +1.304% | 893 | -5.423% |
| 2026-07-02 | 31.84 | 32.22 | 31.82 | 32.22 | +0.703% | 1,712 | -4.190% |
| 2026-07-01 | 31.97 | 32.01 | 31.86 | 32.00 | +0.708% | 3,044 | -3.516% |
| 2026-06-30 | 32.55 | 32.55 | 31.77 | 31.77 | -2.814% | 29,616 | -2.833% |
| 2026-06-29 | 32.91 | 32.91 | 32.66 | 32.69 | -0.244% | 1,926 | -5.567% |
| 2026-06-26 | 32.88 | 32.91 | 32.76 | 32.77 | +0.429% | 2,928 | -5.798% |
| 2026-06-25 | 32.70 | 32.70 | 32.60 | 32.63 | -0.836% | 1,168 | -5.394% |
| 2026-06-24 | 32.67 | 32.91 | 32.67 | 32.91 | +0.719% | 3,825 | -6.184% |
| 2026-06-23 | 33.00 | 33.00 | 32.67 | 32.67 | +0.849% | 1,757 | -5.510% |
| 2026-06-22 | 32.40 | 32.40 | 32.40 | 32.40 | -0.015% | 661 | -4.708% |
| 2026-06-18 | 32.32 | 32.40 | 32.32 | 32.40 | -0.690% | 1,554 | -4.722% |
| 2026-06-17 | 32.98 | 32.98 | 32.63 | 32.63 | -1.136% | 393 | -5.379% |
| 2026-06-16 | 33.00 | 33.00 | 33.00 | 33.00 | +0.610% | 1,067 | -6.455% |
| 2026-06-15 | 33.11 | 33.11 | 32.80 | 32.80 | -0.579% | 1,016 | -5.884% |
| 2026-06-12 | 32.91 | 33.12 | 32.71 | 32.99 | +0.265% | 2,151 | -6.429% |
| 2026-06-11 | 33.20 | 33.20 | 32.77 | 32.90 | -1.041% | 1,988 | -6.181% |
| 2026-06-10 | 32.65 | 33.25 | 32.65 | 33.25 | +1.682% | 1,656 | -7.158% |
| 2026-06-09 | 32.68 | 32.84 | 32.68 | 32.70 | +0.600% | 959 | -5.596% |
| 2026-06-08 | 32.63 | 32.63 | 32.51 | 32.51 | +1.451% | 756 | -5.030% |
| 2026-06-05 | 32.04 | 32.04 | 32.04 | 32.04 | +0.329% | 395 | -3.652% |
| 2026-06-04 | 31.88 | 31.94 | 31.88 | 31.93 | +0.235% | 1,363 | -3.335% |
| 2026-06-03 | 31.88 | 31.88 | 31.86 | 31.86 | -0.188% | 1,439 | -3.107% |
| 2026-06-02 | 31.71 | 31.92 | 31.71 | 31.92 | +0.314% | 3,822 | -3.289% |
| 2026-06-01 | 31.68 | 31.96 | 31.68 | 31.82 | -0.251% | 2,260 | -2.986% |
| 2026-05-29 | 32.66 | 32.66 | 31.90 | 31.90 | -2.327% | 18,941 | -3.229% |
| 2026-05-28 | 32.85 | 32.85 | 32.33 | 32.66 | -0.699% | 932 | -5.481% |
| 2026-05-27 | 32.58 | 33.05 | 32.58 | 32.89 | +0.581% | 4,050 | -6.142% |
| 2026-05-26 | 32.63 | 32.72 | 32.63 | 32.70 | +0.215% | 1,587 | -5.596% |
| 2026-05-22 | 32.53 | 32.63 | 32.52 | 32.63 | -0.366% | 835 | -5.394% |
| 2026-05-21 | 32.46 | 32.75 | 32.46 | 32.75 | +0.368% | 2,835 | -5.740% |
| 2026-05-20 | 32.47 | 32.63 | 32.47 | 32.63 | -0.061% | 2,279 | -5.394% |
| 2026-05-19 | 32.65 | 32.65 | 32.43 | 32.65 | -0.488% | 2,174 | -5.452% |
| 2026-05-18 | 32.81 | 32.81 | 32.81 | 32.81 | +0.644% | 348 | -5.913% |
| 2026-05-15 | 32.58 | 32.78 | 32.58 | 32.60 | -0.302% | 2,980 | -5.307% |
| 2026-05-14 | 32.70 | 32.70 | 32.70 | 32.70 | +0.057% | 1,165 | -5.593% |
| 2026-05-13 | 33.09 | 33.09 | 32.68 | 32.68 | -0.985% | 1,617 | -5.539% |
| 2026-05-12 | 32.76 | 33.01 | 32.72 | 33.01 | +0.197% | 5,154 | -6.469% |
| 2026-05-11 | 32.72 | 32.95 | 32.64 | 32.94 | +0.305% | 8,545 | -6.284% |
| 2026-05-08 | 32.83 | 32.94 | 32.77 | 32.84 | -0.334% | 4,480 | -5.999% |
| 2026-05-07 | 32.24 | 32.95 | 32.24 | 32.95 | +1.918% | 22,135 | -6.313% |
| 2026-05-06 | 32.00 | 32.39 | 32.00 | 32.33 | +0.529% | 3,479 | -4.516% |
| 2026-05-05 | 32.31 | 32.31 | 32.13 | 32.16 | +0.594% | 1,693 | -4.011% |
| 2026-05-04 | 32.12 | 32.13 | 31.97 | 31.97 | -1.358% | 933 | -3.441% |
| 2026-05-01 | 32.09 | 32.41 | 31.98 | 32.41 | +0.777% | 1,021 | -4.752% |
| 2026-04-30 | 32.17 | 32.55 | 32.01 | 32.16 | -0.372% | 2,333 | -4.011% |
| 2026-04-29 | 31.99 | 32.47 | 31.99 | 32.28 | +0.529% | 1,189 | -4.368% |
| 2026-04-28 | 31.91 | 32.23 | 31.91 | 32.11 | +0.312% | 7,653 | -3.862% |
| 2026-04-27 | 32.35 | 32.35 | 32.01 | 32.01 | -0.990% | 1,195 | -3.561% |
| 2026-04-24 | 32.06 | 32.36 | 32.06 | 32.33 | +0.404% | 1,088 | -4.516% |
| 2026-04-23 | 32.10 | 32.20 | 32.10 | 32.20 | +0.312% | 2,220 | -4.130% |
| 2026-04-22 | 32.37 | 32.37 | 32.10 | 32.10 | -1.170% | 2,862 | -3.832% |
| 2026-04-21 | 32.29 | 32.48 | 32.29 | 32.48 | +0.247% | 3,726 | -4.957% |
| 2026-04-20 | 32.54 | 32.54 | 32.40 | 32.40 | -0.031% | 1,401 | -4.722% |
| 2026-04-17 | 32.29 | 32.41 | 32.29 | 32.41 | +0.185% | 1,373 | -4.752% |
| 2026-04-16 | 32.41 | 32.41 | 32.21 | 32.35 | -0.216% | 2,373 | -4.575% |
| 2026-04-15 | 32.30 | 32.42 | 32.30 | 32.42 | +0.683% | 3,270 | -4.781% |
| 2026-04-14 | 31.90 | 32.27 | 31.90 | 32.20 | +1.738% | 1,364 | -4.130% |
| 2026-04-13 | 31.30 | 31.65 | 31.30 | 31.65 | +0.925% | 1,287 | -2.464% |
| 2026-04-10 | 31.30 | 31.67 | 31.30 | 31.36 | -0.665% | 2,076 | -1.562% |
| 2026-04-09 | 31.13 | 31.68 | 31.08 | 31.57 | +0.734% | 1,344 | -2.217% |
| 2026-04-08 | 30.89 | 31.38 | 30.89 | 31.34 | +1.687% | 1,092 | -1.500% |
| 2026-04-07 | 30.65 | 30.83 | 30.65 | 30.82 | +0.260% | 1,725 | +0.162% |
| 2026-04-06 | 30.38 | 30.77 | 30.38 | 30.74 | +1.620% | 2,059 | +0.423% |
| 2026-04-02 | 30.39 | 30.80 | 30.25 | 30.25 | -0.820% | 2,495 | +2.050% |
| 2026-04-01 | 30.50 | 30.50 | 30.50 | 30.50 | +0.395% | 511 | +1.213% |
| 2026-03-31 | 30.37 | 30.38 | 29.96 | 30.38 | -0.410% | 1,258 | +1.613% |
| 2026-03-30 | 30.63 | 30.63 | 30.33 | 30.50 | +0.279% | 1,237 | +1.197% |
| 2026-03-27 | 30.52 | 30.52 | 30.42 | 30.42 | 0.000% | 657 | +1.479% |
| 2026-03-26 | 30.35 | 30.56 | 30.35 | 30.42 | -0.246% | 821 | +1.479% |
| 2026-03-25 | 30.92 | 30.92 | 30.50 | 30.50 | -0.716% | 693 | +1.230% |
| 2026-03-24 | 30.77 | 30.82 | 30.55 | 30.71 | -0.438% | 11,405 | +0.505% |
| 2026-03-23 | 30.44 | 30.97 | 30.44 | 30.85 | +0.949% | 1,271 | +0.065% |
| 2026-03-20 | 31.44 | 31.44 | 30.56 | 30.56 | -2.861% | 884 | +1.014% |
| 2026-03-19 | 31.58 | 31.66 | 31.46 | 31.46 | -1.069% | 824 | -1.876% |
| 2026-03-18 | 32.29 | 32.29 | 31.75 | 31.80 | -2.003% | 25,281 | -2.925% |
| 2026-03-17 | 32.45 | 32.45 | 32.45 | 32.45 | +0.226% | 460 | -4.869% |
| 2026-03-16 | 32.36 | 32.42 | 32.28 | 32.38 | +0.705% | 3,756 | -4.654% |
| 2026-03-13 | 32.35 | 32.35 | 32.15 | 32.15 | -0.984% | 1,873 | -3.982% |
| 2026-03-12 | 32.47 | 32.47 | 32.47 | 32.47 | -0.270% | 286 | -4.926% |
| 2026-03-11 | 32.74 | 32.74 | 32.46 | 32.56 | -0.767% | 1,936 | -5.183% |
| 2026-03-10 | 32.63 | 33.14 | 32.63 | 32.81 | +0.180% | 915 | -5.910% |
| 2026-03-09 | 32.62 | 32.75 | 32.41 | 32.75 | +0.399% | 7,478 | -5.740% |
| 2026-03-06 | 32.85 | 32.97 | 32.50 | 32.62 | -0.325% | 5,135 | -5.365% |
| 2026-03-05 | 32.68 | 32.78 | 32.68 | 32.73 | -1.604% | 1,863 | -5.673% |
| 2026-03-04 | 33.45 | 33.78 | 33.26 | 33.26 | -0.060% | 7,323 | -7.186% |
| 2026-03-03 | 33.16 | 33.28 | 33.16 | 33.28 | -0.270% | 250 | -7.242% |
| 2026-03-02 | 33.46 | 33.53 | 33.18 | 33.37 | +0.361% | 4,793 | -7.492% |
| 2026-02-27 | 33.52 | 33.73 | 33.15 | 33.25 | -2.292% | 14,651 | -7.158% |
| 2026-02-26 | 33.00 | 34.23 | 33.00 | 34.03 | +3.121% | 47,742 | -9.286% |
| 2026-02-25 | 33.08 | 33.08 | 33.00 | 33.00 | -0.901% | 1,122 | -6.455% |
| 2026-02-24 | 33.30 | 33.30 | 33.30 | 33.30 | -0.250% | 671 | -7.297% |
| 2026-02-23 | 32.84 | 33.40 | 32.70 | 33.38 | +2.560% | 9,103 | -7.529% |
| 2026-02-20 | 32.60 | 32.60 | 32.55 | 32.55 | -0.641% | 658 | -5.162% |
| 2026-02-19 | 32.50 | 32.77 | 32.50 | 32.76 | +0.337% | 2,071 | -5.769% |
| 2026-02-18 | 33.00 | 33.03 | 32.50 | 32.65 | -1.568% | 31,228 | -5.452% |
| 2026-02-17 | 33.76 | 33.76 | 32.84 | 33.17 | -2.412% | 8,159 | -6.934% |
| 2026-02-13 | 32.61 | 33.99 | 32.40 | 33.99 | +3.850% | 11,838 | -9.179% |
| 2026-02-12 | 32.67 | 32.87 | 32.06 | 32.73 | -0.396% | 23,284 | -5.683% |
| 2026-02-11 | 32.68 | 33.18 | 32.68 | 32.86 | +0.152% | 111,177 | -6.056% |
| 2026-02-10 | 32.31 | 32.86 | 32.31 | 32.81 | +2.339% | 9,222 | -5.913% |
| 2026-02-09 | 32.14 | 32.23 | 31.91 | 32.06 | -0.589% | 3,370 | -3.712% |
| 2026-02-06 | 32.36 | 32.42 | 32.25 | 32.25 | -0.309% | 201,366 | -4.279% |
| 2026-02-05 | 32.08 | 32.35 | 32.05 | 32.35 | +0.403% | 202,577 | -4.575% |
| 2026-02-04 | 31.82 | 32.22 | 31.35 | 32.22 | +1.003% | 9,652 | -4.190% |
| 2026-02-03 | 31.37 | 31.93 | 31.37 | 31.90 | +1.399% | 2,803 | -3.229% |
| 2026-02-02 | 31.92 | 31.93 | 31.46 | 31.46 | -1.224% | 1,826 | -1.875% |
| 2026-01-30 | 31.52 | 31.85 | 31.52 | 31.85 | +1.016% | 866 | -3.077% |
| 2026-01-29 | 30.80 | 31.63 | 30.80 | 31.53 | +1.465% | 1,448 | -2.092% |
| 2026-01-27 | 30.98 | 31.07 | 30.82 | 31.07 | -0.847% | 3,919 | -0.658% |
| 2026-01-26 | 31.67 | 31.67 | 31.21 | 31.34 | -0.286% | 56,002 | -1.500% |
| 2026-01-23 | 32.07 | 32.07 | 31.43 | 31.43 | -1.720% | 4,671 | -1.782% |
| 2026-01-22 | 31.92 | 32.00 | 31.86 | 31.98 | +0.188% | 1,885 | -3.471% |
| 2026-01-21 | 32.06 | 32.06 | 31.84 | 31.92 | +0.251% | 1,109 | -3.289% |
| 2026-01-20 | 31.58 | 32.22 | 31.58 | 31.84 | +0.315% | 8,443 | -3.046% |
| 2026-01-16 | 31.67 | 31.75 | 31.55 | 31.74 | -0.502% | 1,462 | -2.741% |
| 2026-01-15 | 31.86 | 31.90 | 31.85 | 31.90 | +0.790% | 2,150 | -3.229% |
| 2026-01-14 | 31.59 | 31.69 | 31.59 | 31.65 | +0.380% | 2,611 | -2.464% |
| 2026-01-13 | 31.18 | 31.70 | 31.06 | 31.53 | +1.220% | 3,918 | -2.094% |
| 2026-01-12 | 30.70 | 31.38 | 30.70 | 31.15 | +0.581% | 13,101 | -0.899% |
| 2026-01-09 | 31.14 | 31.14 | 30.95 | 30.97 | +0.065% | 2,152 | -0.323% |
| 2026-01-08 | 30.75 | 31.01 | 30.73 | 30.95 | +0.749% | 36,850 | -0.258% |
| 2026-01-07 | 30.95 | 30.95 | 30.65 | 30.72 | -0.823% | 3,124 | +0.488% |
| 2026-01-06 | 30.30 | 30.98 | 30.30 | 30.98 | +1.424% | 7,934 | -0.339% |
| 2026-01-05 | 30.38 | 30.54 | 30.38 | 30.54 | +0.131% | 4,151 | +1.081% |
| 2026-01-02 | 30.00 | 30.52 | 30.00 | 30.50 | +1.939% | 7,611 | +1.213% |
| 2025-12-31 | 30.43 | 30.43 | 29.83 | 29.92 | -2.541% | 12,573 | +3.175% |
| 2025-12-30 | 30.60 | 30.70 | 30.60 | 30.70 | +0.151% | 1,018 | +0.554% |
| 2025-12-29 | 30.55 | 30.69 | 30.55 | 30.65 | -0.073% | 1,793 | +0.706% |
| 2025-12-26 | 30.66 | 30.70 | 30.66 | 30.68 | -0.078% | 1,280 | +0.632% |
| 2025-12-24 | 30.80 | 30.80 | 30.50 | 30.70 | +0.294% | 1,259 | +0.554% |
| 2025-12-23 | 30.40 | 30.61 | 30.30 | 30.61 | +1.023% | 19,038 | +0.849% |
| 2025-12-22 | 30.12 | 30.46 | 30.00 | 30.30 | +0.811% | 54,952 | +1.881% |
| 2025-12-18 | 29.82 | 30.18 | 29.82 | 30.06 | +0.188% | 2,256 | +2.707% |
| 2025-12-17 | 30.15 | 30.16 | 30.00 | 30.00 | 0.000% | 4,283 | +2.900% |
| 2025-12-16 | 30.14 | 30.18 | 30.00 | 30.00 | -0.083% | 3,587 | +2.900% |
| 2025-12-15 | 30.27 | 30.27 | 30.02 | 30.02 | -0.216% | 1,075 | +2.814% |
| 2025-12-12 | 29.95 | 30.17 | 29.95 | 30.09 | +0.032% | 1,222 | +2.592% |
| 2025-12-11 | 30.57 | 30.57 | 29.96 | 30.08 | -1.278% | 8,691 | +2.625% |
| 2025-12-10 | 30.47 | 30.47 | 30.47 | 30.47 | +0.561% | 385 | +1.313% |
| 2025-12-09 | 30.68 | 30.68 | 30.15 | 30.30 | -0.915% | 6,243 | +1.881% |
| 2025-12-08 | 30.39 | 30.58 | 30.09 | 30.58 | -0.261% | 3,530 | +0.948% |
| 2025-12-05 | 30.66 | 30.66 | 30.66 | 30.66 | -0.130% | 440 | +0.685% |
| 2025-12-04 | 31.10 | 31.10 | 30.70 | 30.70 | -0.081% | 624 | +0.554% |
| 2025-12-03 | 30.99 | 30.99 | 30.63 | 30.73 | +0.738% | 5,708 | +0.472% |
| 2025-12-02 | 30.49 | 30.54 | 30.27 | 30.50 | -0.392% | 75,739 | +1.213% |
| 2025-12-01 | 31.50 | 31.50 | 30.62 | 30.62 | +0.033% | 1,283 | +0.816% |
| 2025-11-28 | 30.67 | 30.67 | 30.61 | 30.61 | +0.724% | 301 | +0.849% |
| 2025-11-26 | 30.61 | 30.72 | 30.39 | 30.39 | 0.000% | 8,683 | +1.579% |
| 2025-11-25 | 30.56 | 30.56 | 30.38 | 30.39 | 0.000% | 2,114 | +1.579% |
| 2025-11-24 | 30.35 | 30.52 | 30.31 | 30.39 | 0.000% | 4,755 | +1.579% |
| 2025-11-21 | 31.20 | 31.20 | 30.39 | 30.39 | -0.945% | 57,603 | +1.579% |
| 2025-11-20 | 30.64 | 30.68 | 30.64 | 30.68 | -0.936% | 880 | +0.619% |
| 2025-11-19 | 30.81 | 30.98 | 30.81 | 30.97 | +0.210% | 11,112 | -0.323% |
| 2025-11-18 | 30.46 | 30.91 | 30.46 | 30.91 | +0.832% | 619 | -0.113% |
| 2025-11-17 | 30.66 | 30.90 | 30.58 | 30.65 | +0.492% | 4,461 | +0.718% |
| 2025-11-14 | 30.24 | 30.51 | 30.24 | 30.50 | -0.457% | 7,990 | +1.213% |
| 2025-11-13 | 30.64 | 30.64 | 30.64 | 30.64 | +0.327% | 183 | +0.751% |
| 2025-11-12 | 30.70 | 30.83 | 30.54 | 30.54 | -0.196% | 11,218 | +1.081% |
| 2025-11-11 | 30.48 | 30.61 | 30.30 | 30.60 | +1.847% | 881 | +0.882% |
| 2025-11-10 | 29.85 | 30.20 | 29.81 | 30.05 | +1.026% | 10,995 | +2.746% |
| 2025-11-07 | 30.04 | 30.04 | 29.72 | 29.74 | -0.767% | 6,899 | +3.800% |
| 2025-11-06 | 29.97 | 29.97 | 29.97 | 29.97 | -0.564% | 257 | +3.003% |
| 2025-11-05 | 30.15 | 30.15 | 30.14 | 30.14 | -0.033% | 1,158 | +2.422% |
| 2025-11-04 | 30.20 | 30.20 | 30.15 | 30.15 | -0.166% | 1,356 | +2.388% |
| 2025-11-03 | 30.20 | 30.20 | 30.16 | 30.20 | +0.199% | 3,192 | +2.219% |
| 2025-10-31 | 29.56 | 30.14 | 29.56 | 30.14 | +0.350% | 3,135 | +2.422% |
| 2025-10-30 | 30.96 | 30.96 | 30.00 | 30.04 | -2.198% | 37,707 | +2.780% |
| 2025-10-29 | 30.92 | 31.00 | 30.71 | 30.71 | -1.063% | 12,468 | +0.521% |
| 2025-10-28 | 30.90 | 31.16 | 30.90 | 31.04 | -0.417% | 12,582 | -0.548% |
| 2025-10-27 | 30.90 | 31.26 | 30.85 | 31.17 | +0.597% | 6,375 | -0.962% |
| 2025-10-24 | 31.25 | 31.25 | 30.59 | 30.99 | -0.816% | 6,255 | -0.371% |
| 2025-10-23 | 31.00 | 31.57 | 30.80 | 31.24 | +1.166% | 6,266 | -1.184% |
| 2025-10-22 | 30.92 | 30.92 | 30.88 | 30.88 | -0.483% | 476 | -0.032% |
| 2025-10-21 | 31.00 | 31.19 | 31.00 | 31.03 | -0.549% | 1,254 | -0.516% |
| 2025-10-20 | 30.71 | 31.20 | 30.71 | 31.20 | +1.090% | 1,004 | -1.062% |
| 2025-10-17 | 31.14 | 31.14 | 30.56 | 30.86 | -0.883% | 1,688 | +0.016% |
| 2025-10-16 | 31.21 | 31.21 | 31.00 | 31.14 | -0.796% | 2,685 | -0.867% |
| 2025-10-15 | 31.51 | 31.54 | 30.74 | 31.39 | +0.352% | 7,233 | -1.657% |
| 2025-10-14 | 30.69 | 31.35 | 30.69 | 31.28 | +0.838% | 12,572 | -1.310% |
| 2025-10-13 | 31.16 | 31.22 | 31.01 | 31.02 | +0.308% | 923 | -0.484% |
| 2025-10-10 | 30.98 | 31.00 | 30.93 | 30.93 | +0.733% | 744 | -0.178% |
| 2025-10-09 | 30.70 | 30.70 | 30.70 | 30.70 | -2.136% | 692 | +0.554% |
| 2025-10-08 | 31.20 | 31.37 | 31.11 | 31.37 | -0.634% | 1,333 | -1.594% |
| 2025-10-06 | 31.71 | 31.71 | 31.57 | 31.57 | -0.379% | 3,664 | -2.217% |
| 2025-10-03 | 31.74 | 31.84 | 31.65 | 31.69 | -0.969% | 5,678 | -2.588% |
| 2025-10-02 | 32.30 | 32.30 | 32.00 | 32.00 | -0.182% | 637 | -3.531% |
| 2025-10-01 | 31.91 | 32.06 | 31.68 | 32.06 | +1.580% | 1,610 | -3.707% |
| 2025-09-30 | 31.94 | 32.15 | 31.56 | 31.56 | -1.375% | 15,721 | -2.186% |
| 2025-09-29 | 32.00 | 32.01 | 31.89 | 32.00 | -0.062% | 2,551 | -3.531% |
| 2025-09-26 | 32.15 | 32.15 | 32.02 | 32.02 | +0.094% | 1,530 | -3.592% |
| 2025-09-25 | 32.02 | 32.02 | 31.99 | 31.99 | -0.621% | 603 | -3.501% |
| 2025-09-24 | 32.06 | 32.45 | 32.06 | 32.19 | +0.134% | 664 | -4.101% |
| 2025-09-23 | 32.09 | 32.36 | 32.09 | 32.15 | +0.459% | 2,124 | -3.972% |
| 2025-09-22 | 32.09 | 32.09 | 31.77 | 32.00 | +0.376% | 618 | -3.531% |
| 2025-09-19 | 31.90 | 32.20 | 31.88 | 31.88 | -0.048% | 3,081 | -3.168% |
| 2025-09-18 | 31.97 | 32.16 | 31.90 | 31.90 | -0.421% | 585 | -3.215% |
| 2025-09-17 | 32.02 | 32.28 | 31.93 | 32.03 | -0.543% | 10,375 | -3.622% |
| 2025-09-16 | 32.25 | 32.25 | 32.18 | 32.20 | +1.915% | 2,158 | -4.145% |
| 2025-09-15 | 31.60 | 31.60 | 31.60 | 31.60 | -1.955% | 184 | -2.310% |
| 2025-09-12 | 32.00 | 32.41 | 32.00 | 32.23 | +0.845% | 3,545 | -4.220% |
| 2025-09-11 | 31.52 | 31.96 | 31.52 | 31.96 | +1.428% | 11,002 | -3.411% |
| 2025-09-10 | 31.67 | 31.70 | 31.45 | 31.51 | +0.191% | 7,761 | -2.031% |
| 2025-09-09 | 31.14 | 31.50 | 31.12 | 31.45 | +1.125% | 40,870 | -1.844% |
| 2025-09-08 | 31.15 | 31.15 | 31.10 | 31.10 | -0.161% | 2,675 | -0.740% |
| 2025-09-04 | 30.94 | 31.41 | 30.94 | 31.15 | +0.161% | 3,043 | -0.899% |
| 2025-09-03 | 31.10 | 31.10 | 31.10 | 31.10 | -0.448% | 549 | -0.740% |
| 2025-09-02 | 31.39 | 31.39 | 31.19 | 31.24 | -0.192% | 2,404 | -1.184% |
| 2025-08-29 | 31.03 | 31.30 | 31.03 | 31.30 | -0.096% | 3,034 | -1.374% |
| 2025-08-28 | 31.37 | 31.40 | 31.21 | 31.33 | +0.417% | 1,989 | -1.468% |
| 2025-08-27 | 30.88 | 31.27 | 30.88 | 31.20 | +0.645% | 24,037 | -1.058% |
| 2025-08-26 | 30.94 | 31.04 | 30.91 | 31.00 | -0.434% | 11,183 | -0.419% |
| 2025-08-25 | 31.05 | 31.14 | 31.03 | 31.14 | +0.274% | 1,864 | -0.851% |
| 2025-08-22 | 31.19 | 31.29 | 31.00 | 31.05 | +0.129% | 4,692 | -0.580% |
| 2025-08-21 | 31.01 | 31.31 | 30.91 | 31.01 | -0.577% | 19,400 | -0.451% |
| 2025-08-20 | 31.41 | 31.41 | 30.68 | 31.19 | -0.032% | 5,398 | -1.026% |
| 2025-08-19 | 31.37 | 31.37 | 31.00 | 31.20 | -0.128% | 4,471 | -1.058% |
| 2025-08-18 | 30.85 | 31.24 | 30.85 | 31.24 | +0.790% | 2,272 | -1.184% |
| 2025-08-15 | 30.99 | 31.00 | 30.99 | 31.00 | -0.974% | 645 | -0.403% |
| 2025-08-14 | 31.13 | 31.30 | 31.13 | 31.30 | +0.160% | 5,243 | -1.374% |
| 2025-08-13 | 30.95 | 31.25 | 30.95 | 31.25 | +0.321% | 1,554 | -1.216% |
| 2025-08-12 | 31.04 | 31.16 | 31.01 | 31.15 | -0.224% | 2,453 | -0.899% |
| 2025-08-11 | 30.95 | 31.22 | 30.60 | 31.22 | -0.096% | 5,395 | -1.121% |
| 2025-08-08 | 31.19 | 31.25 | 30.54 | 31.25 | +0.741% | 2,450 | -1.216% |
| 2025-08-07 | 30.89 | 31.09 | 30.85 | 31.02 | +0.000% | 2,436 | -0.484% |
| 2025-08-06 | 30.94 | 31.03 | 30.74 | 31.02 | +0.259% | 2,440 | -0.484% |
| 2025-08-05 | 31.17 | 31.17 | 30.91 | 30.94 | -0.483% | 4,662 | -0.226% |
| 2025-08-04 | 31.18 | 31.18 | 30.84 | 31.09 | -0.544% | 1,377 | -0.708% |
| 2025-08-01 | 30.56 | 31.26 | 30.56 | 31.26 | 0.000% | 2,709 | -1.248% |
| 2025-07-31 | 31.12 | 31.26 | 31.12 | 31.26 | +0.289% | 5,266 | -1.248% |
| 2025-07-30 | 31.25 | 31.25 | 31.15 | 31.17 | -0.798% | 3,086 | -0.962% |
| 2025-07-29 | 31.73 | 31.73 | 31.41 | 31.42 | -1.037% | 2,865 | -1.753% |
| 2025-07-25 | 31.28 | 31.75 | 31.28 | 31.75 | -0.157% | 2,679 | -2.772% |
| 2025-07-24 | 31.60 | 31.80 | 31.60 | 31.80 | +0.315% | 2,461 | -2.925% |
| 2025-07-23 | 31.55 | 31.74 | 31.55 | 31.70 | +0.158% | 1,873 | -2.618% |
| 2025-07-21 | 31.79 | 31.79 | 31.55 | 31.65 | -0.721% | 2,623 | -2.464% |
| 2025-07-18 | 32.05 | 32.05 | 31.63 | 31.88 | -0.406% | 1,815 | -3.168% |
| 2025-07-17 | 32.30 | 32.30 | 32.00 | 32.01 | -1.417% | 2,527 | -3.561% |
| 2025-07-16 | 32.10 | 32.47 | 32.10 | 32.47 | +1.184% | 250,995 | -4.928% |
| 2025-07-15 | 32.68 | 32.68 | 32.09 | 32.09 | -1.383% | 4,918 | -3.802% |
| 2025-07-14 | 32.21 | 32.55 | 32.21 | 32.54 | +1.056% | 173,403 | -5.132% |
| 2025-07-11 | 32.13 | 32.21 | 31.98 | 32.20 | +0.531% | 26,747 | -4.130% |
| 2025-07-10 | 31.64 | 32.06 | 31.62 | 32.03 | +1.105% | 28,947 | -3.622% |
| 2025-07-09 | 31.65 | 31.68 | 31.52 | 31.68 | -0.032% | 5,356 | -2.557% |
| 2025-07-08 | 31.73 | 31.74 | 31.69 | 31.69 | -0.095% | 2,473 | -2.588% |
| 2025-07-07 | 31.95 | 31.95 | 31.72 | 31.72 | -0.314% | 1,892 | -2.680% |
| 2025-07-03 | 31.75 | 31.85 | 31.68 | 31.82 | +0.284% | 11,378 | -2.986% |
| 2025-07-02 | 31.48 | 31.73 | 31.26 | 31.73 | +1.406% | 5,433 | -2.710% |
| 2025-07-01 | 31.27 | 31.29 | 31.20 | 31.29 | +0.353% | 27,320 | -1.342% |
| 2025-06-30 | 31.18 | 31.18 | 30.85 | 31.18 | -0.320% | 5,247 | -0.994% |
| 2025-06-27 | 31.47 | 31.47 | 31.28 | 31.28 | -0.382% | 1,400 | -1.311% |
| 2025-06-26 | 31.44 | 31.44 | 31.24 | 31.40 | -0.317% | 1,523 | -1.688% |
| 2025-06-25 | 31.51 | 31.51 | 31.40 | 31.50 | +0.511% | 891 | -2.000% |
| 2025-06-24 | 31.73 | 31.73 | 31.34 | 31.34 | -1.073% | 9,347 | -1.500% |
| 2025-06-23 | 31.45 | 31.68 | 31.45 | 31.68 | +0.317% | 17,069 | -2.557% |
| 2025-06-20 | 31.22 | 31.58 | 31.22 | 31.58 | +1.805% | 35,892 | -2.248% |
| 2025-06-18 | 30.95 | 31.09 | 30.95 | 31.02 | +0.226% | 23,384 | -0.484% |
| 2025-06-17 | 30.98 | 30.98 | 30.91 | 30.95 | -0.097% | 7,761 | -0.258% |
| 2025-06-16 | 30.98 | 31.00 | 30.77 | 30.98 | -0.354% | 8,469 | -0.355% |
| 2025-06-13 | 30.92 | 31.10 | 30.92 | 31.09 | -0.193% | 2,698 | -0.708% |
| 2025-06-12 | 31.10 | 31.23 | 31.02 | 31.15 | +0.193% | 23,961 | -0.899% |
| 2025-06-11 | 31.00 | 31.15 | 31.00 | 31.09 | -0.032% | 77,191 | -0.708% |
| 2025-06-10 | 31.00 | 31.11 | 30.99 | 31.10 | +0.290% | 38,740 | -0.740% |
| 2025-06-09 | 30.96 | 31.02 | 30.86 | 31.01 | +0.649% | 2,568 | -0.451% |
| 2025-06-06 | 30.77 | 31.01 | 30.77 | 30.81 | +0.785% | 2,107 | +0.195% |
| 2025-06-05 | 30.80 | 30.97 | 30.57 | 30.57 | -0.747% | 2,288 | +0.981% |
| 2025-06-04 | 30.99 | 30.99 | 30.62 | 30.80 | +0.097% | 1,548 | +0.227% |
| 2025-06-03 | 30.40 | 30.88 | 30.40 | 30.77 | +0.326% | 6,015 | +0.325% |
| 2025-06-02 | 30.56 | 30.81 | 30.50 | 30.67 | +1.221% | 8,642 | +0.652% |
| 2025-05-30 | 30.75 | 30.85 | 30.30 | 30.30 | -0.591% | 28,431 | +1.881% |
| 2025-05-29 | 29.99 | 30.48 | 29.74 | 30.48 | +2.076% | 6,598 | +1.280% |
| 2025-05-28 | 29.87 | 29.87 | 29.68 | 29.86 | +0.067% | 3,469 | +3.382% |
| 2025-05-27 | 29.86 | 30.18 | 29.80 | 29.84 | +0.471% | 47,094 | +3.452% |
| 2025-05-23 | 29.99 | 29.99 | 29.11 | 29.70 | -1.000% | 1,731 | +3.939% |
| 2025-05-22 | 30.08 | 30.08 | 29.92 | 30.00 | -0.166% | 2,088 | +2.900% |
| 2025-05-21 | 30.48 | 30.48 | 30.00 | 30.05 | -0.891% | 3,026 | +2.729% |
| 2025-05-20 | 30.71 | 30.71 | 30.32 | 30.32 | -0.590% | 1,275 | +1.814% |
| 2025-05-19 | 30.59 | 30.59 | 30.50 | 30.50 | -0.748% | 2,543 | +1.213% |
| 2025-05-16 | 30.64 | 30.87 | 30.64 | 30.73 | 0.000% | 4,200 | +0.456% |
| 2025-05-15 | 30.10 | 30.73 | 30.10 | 30.73 | +2.433% | 3,293 | +0.456% |
| 2025-05-14 | 30.34 | 30.34 | 30.00 | 30.00 | -2.205% | 1,897 | +2.900% |
| 2025-05-13 | 30.25 | 30.99 | 30.25 | 30.68 | +1.309% | 5,262 | +0.631% |
| 2025-05-12 | 30.05 | 30.98 | 30.01 | 30.28 | +0.531% | 4,017 | +1.948% |
| 2025-05-09 | 29.95 | 30.23 | 29.95 | 30.12 | +3.115% | 1,874 | +2.490% |
| 2025-05-07 | 29.21 | 29.21 | 29.21 | 29.21 | +0.688% | 176 | +5.683% |
| 2025-05-06 | 29.79 | 29.79 | 29.01 | 29.01 | -1.678% | 473 | +6.410% |
| 2025-05-02 | 29.30 | 29.51 | 29.30 | 29.51 | +1.080% | 363 | +4.625% |
| 2025-04-30 | 29.66 | 29.66 | 29.19 | 29.19 | -0.849% | 1,215 | +5.755% |
| 2025-04-29 | 29.95 | 29.95 | 29.30 | 29.44 | +0.770% | 3,297 | +4.857% |
| 2025-04-28 | 29.00 | 29.26 | 29.00 | 29.21 | -0.085% | 3,458 | +5.665% |
| 2025-04-25 | 29.06 | 29.24 | 29.00 | 29.24 | 0.000% | 1,162 | +5.575% |
| 2025-04-24 | 29.17 | 29.38 | 29.17 | 29.24 | +1.231% | 4,733 | +5.575% |
| 2025-04-23 | 29.24 | 29.24 | 28.88 | 28.88 | +0.924% | 1,119 | +6.874% |
| 2025-04-22 | 28.26 | 28.78 | 28.26 | 28.62 | +1.059% | 2,452 | +7.862% |
| 2025-04-21 | 28.72 | 28.72 | 28.23 | 28.32 | -0.492% | 1,413 | +9.004% |
| 2025-04-17 | 28.48 | 28.49 | 28.18 | 28.46 | -0.544% | 2,305 | +8.468% |
| 2025-04-16 | 28.70 | 28.70 | 28.62 | 28.62 | +0.512% | 726 | +7.878% |
| 2025-04-15 | 28.73 | 29.47 | 28.37 | 28.47 | -0.261% | 2,774 | +8.430% |
| 2025-04-14 | 28.01 | 28.54 | 27.73 | 28.54 | +2.961% | 3,732 | +8.147% |
| 2025-04-11 | 27.14 | 27.84 | 26.81 | 27.72 | +2.226% | 6,880 | +11.349% |
| 2025-04-10 | 27.76 | 27.76 | 27.03 | 27.12 | -2.900% | 3,019 | +13.827% |
| 2025-04-09 | 27.34 | 27.93 | 27.34 | 27.93 | +2.608% | 6,488 | +10.526% |
| 2025-04-08 | 28.16 | 28.16 | 27.22 | 27.22 | -1.945% | 2,272 | +13.409% |
| 2025-04-07 | 27.95 | 28.16 | 27.71 | 27.76 | -1.735% | 2,315 | +11.203% |
| 2025-04-04 | 28.72 | 28.72 | 28.25 | 28.25 | -2.586% | 2,769 | +9.274% |
| 2025-04-03 | 29.48 | 29.62 | 28.51 | 29.00 | -2.488% | 9,513 | +6.448% |
| 2025-04-02 | 29.61 | 30.06 | 29.22 | 29.74 | +0.422% | 4,005 | +3.800% |
| 2025-04-01 | 29.84 | 30.00 | 29.53 | 29.61 | -1.316% | 6,309 | +4.238% |
| 2025-03-31 | 29.80 | 30.53 | 29.80 | 30.01 | -0.299% | 7,804 | +2.866% |
| 2025-03-28 | 30.39 | 30.52 | 30.10 | 30.10 | -0.174% | 3,202 | +2.558% |
| 2025-03-27 | 30.10 | 30.50 | 30.10 | 30.15 | 0.000% | 1,760 | +2.380% |