EPR/PG
EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares
stockNYSEPreferred Stock
At CloseOct 2, 2026
19.72USD0.000%(0.00)2,458
After-hoursOct 2, 2026 4:10:30 PM EDT
19.72USD0.000%(0.00)
EPR/PG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.59 | 19.93 | 19.32 | 19.72 | +0.869% | 5,965 | 0.000% |
| 2026-10-01 | 19.41 | 19.62 | 19.21 | 19.55 | -0.051% | 8,854 | +0.869% |
| 2026-09-30 | 18.82 | 19.62 | 18.51 | 19.56 | +4.320% | 26,244 | +0.818% |
| 2026-09-29 | 19.37 | 19.40 | 18.75 | 18.75 | -2.850% | 16,193 | +5.173% |
| 2026-09-28 | 19.45 | 19.50 | 19.21 | 19.30 | -0.771% | 7,828 | +2.176% |
| 2026-09-25 | 19.71 | 19.74 | 19.40 | 19.45 | -1.118% | 16,038 | +1.388% |
| 2026-09-24 | 19.78 | 19.79 | 19.67 | 19.67 | -0.882% | 5,204 | +0.254% |
| 2026-09-23 | 19.79 | 19.93 | 19.78 | 19.84 | -0.526% | 2,570 | -0.630% |
| 2026-09-22 | 19.82 | 19.99 | 19.82 | 19.95 | +0.656% | 7,583 | -1.153% |
| 2026-09-21 | 20.05 | 20.12 | 19.77 | 19.82 | -0.950% | 8,752 | -0.505% |
| 2026-09-18 | 19.91 | 20.01 | 19.77 | 20.01 | +0.050% | 1,305 | -1.449% |
| 2026-09-17 | 19.93 | 20.10 | 19.93 | 20.00 | +0.251% | 11,038 | -1.400% |
| 2026-09-16 | 19.77 | 19.98 | 19.77 | 19.95 | 0.000% | 3,459 | -1.153% |
| 2026-09-15 | 19.72 | 20.09 | 19.60 | 19.95 | +0.707% | 8,111 | -1.153% |
| 2026-09-14 | 19.69 | 19.88 | 19.64 | 19.81 | +0.866% | 2,822 | -0.454% |
| 2026-09-11 | 19.83 | 19.91 | 19.59 | 19.64 | -1.207% | 13,996 | +0.407% |
| 2026-09-10 | 20.40 | 20.70 | 19.88 | 19.88 | -2.501% | 11,082 | -0.805% |
| 2026-09-09 | 20.76 | 20.94 | 20.14 | 20.39 | -2.789% | 3,782 | -3.286% |
| 2026-09-08 | 21.14 | 21.21 | 20.97 | 20.98 | -1.108% | 3,204 | -5.983% |
| 2026-09-03 | 21.21 | 21.25 | 21.21 | 21.21 | +0.189% | 3,531 | -7.025% |
| 2026-09-02 | 21.19 | 21.30 | 21.17 | 21.17 | -0.843% | 3,102 | -6.849% |
| 2026-09-01 | 21.36 | 21.45 | 21.35 | 21.35 | -0.047% | 6,262 | -7.635% |
| 2026-08-31 | 21.28 | 21.46 | 21.26 | 21.36 | -0.487% | 3,786 | -7.678% |
| 2026-08-28 | 21.36 | 21.48 | 21.19 | 21.46 | +0.161% | 16,589 | -8.127% |
| 2026-08-27 | 21.45 | 21.45 | 21.36 | 21.43 | -0.093% | 9,148 | -7.979% |
| 2026-08-26 | 21.40 | 21.55 | 21.39 | 21.45 | +0.281% | 11,239 | -8.065% |
| 2026-08-25 | 21.31 | 21.49 | 21.16 | 21.39 | -0.187% | 6,510 | -7.807% |
| 2026-08-24 | 21.31 | 21.43 | 21.15 | 21.43 | +1.085% | 19,684 | -7.979% |
| 2026-08-21 | 21.16 | 21.48 | 21.05 | 21.20 | -0.235% | 3,419 | -6.981% |
| 2026-08-20 | 21.36 | 21.41 | 21.00 | 21.25 | -0.375% | 2,053 | -7.200% |
| 2026-08-19 | 21.07 | 21.36 | 21.01 | 21.33 | +1.234% | 14,233 | -7.548% |
| 2026-08-18 | 21.01 | 21.19 | 21.01 | 21.07 | -0.047% | 2,063 | -6.407% |
| 2026-08-17 | 21.03 | 21.10 | 20.99 | 21.08 | -0.284% | 2,204 | -6.452% |
| 2026-08-14 | 21.13 | 21.15 | 21.00 | 21.14 | +0.523% | 3,766 | -6.717% |
| 2026-08-13 | 20.99 | 21.13 | 20.99 | 21.03 | -0.426% | 1,697 | -6.229% |
| 2026-08-12 | 20.97 | 21.12 | 20.97 | 21.12 | +0.047% | 893 | -6.629% |
| 2026-08-11 | 21.06 | 21.13 | 20.82 | 21.11 | +0.237% | 4,392 | -6.585% |
| 2026-08-10 | 21.00 | 21.20 | 20.99 | 21.06 | +0.095% | 10,304 | -6.363% |
| 2026-08-07 | 20.89 | 21.04 | 20.89 | 21.04 | +0.478% | 13,456 | -6.274% |
| 2026-08-06 | 20.99 | 20.99 | 20.86 | 20.94 | -0.333% | 5,548 | -5.826% |
| 2026-08-05 | 21.08 | 21.08 | 20.95 | 21.01 | -0.048% | 1,451 | -6.140% |
| 2026-08-04 | 20.92 | 21.10 | 20.92 | 21.02 | +0.478% | 3,238 | -6.185% |
| 2026-08-03 | 20.99 | 21.11 | 20.91 | 20.92 | -0.333% | 5,863 | -5.736% |
| 2026-07-31 | 20.96 | 21.10 | 20.96 | 20.99 | -0.991% | 7,821 | -6.051% |
| 2026-07-30 | 20.90 | 21.20 | 20.90 | 21.20 | +1.193% | 8,463 | -6.981% |
| 2026-07-29 | 20.86 | 21.00 | 20.86 | 20.95 | -0.238% | 6,349 | -5.871% |
| 2026-07-28 | 20.76 | 21.05 | 20.76 | 21.00 | +0.430% | 7,424 | -6.095% |
| 2026-07-27 | 20.84 | 21.03 | 20.83 | 20.91 | +0.216% | 831 | -5.691% |
| 2026-07-24 | 20.75 | 20.86 | 20.68 | 20.86 | +0.603% | 3,921 | -5.488% |
| 2026-07-23 | 20.77 | 20.90 | 20.72 | 20.74 | -0.766% | 2,325 | -4.918% |
| 2026-07-22 | 20.96 | 20.96 | 20.78 | 20.90 | -0.286% | 1,894 | -5.646% |
| 2026-07-21 | 20.86 | 20.98 | 20.86 | 20.96 | +0.287% | 3,014 | -5.916% |
| 2026-07-20 | 20.80 | 20.96 | 20.80 | 20.90 | -0.238% | 1,248 | -5.646% |
| 2026-07-17 | 20.86 | 20.97 | 20.80 | 20.95 | -0.000% | 7,253 | -5.871% |
| 2026-07-16 | 21.02 | 21.02 | 20.89 | 20.95 | +0.335% | 900 | -5.871% |
| 2026-07-15 | 21.03 | 21.05 | 20.88 | 20.88 | -0.072% | 5,009 | -5.556% |
| 2026-07-14 | 20.82 | 20.98 | 20.82 | 20.89 | -0.072% | 2,200 | -5.623% |
| 2026-07-13 | 20.86 | 20.91 | 20.82 | 20.91 | +0.240% | 3,034 | -5.691% |
| 2026-07-10 | 20.91 | 20.91 | 20.80 | 20.86 | -0.120% | 4,473 | -5.465% |
| 2026-07-09 | 20.88 | 20.89 | 20.81 | 20.89 | -0.024% | 1,949 | -5.578% |
| 2026-07-08 | 20.85 | 20.89 | 20.80 | 20.89 | +0.192% | 6,333 | -5.601% |
| 2026-07-07 | 20.75 | 20.90 | 20.75 | 20.85 | +0.482% | 5,296 | -5.420% |
| 2026-07-06 | 20.76 | 20.91 | 20.73 | 20.75 | -0.180% | 7,000 | -4.964% |
| 2026-07-02 | 20.52 | 20.79 | 20.47 | 20.79 | +1.303% | 7,045 | -5.135% |
| 2026-07-01 | 20.42 | 20.72 | 20.42 | 20.52 | +0.490% | 8,201 | -3.899% |
| 2026-06-30 | 20.84 | 20.95 | 20.25 | 20.42 | -3.223% | 38,594 | -3.428% |
| 2026-06-29 | 20.95 | 21.23 | 20.95 | 21.10 | +0.620% | 2,225 | -6.540% |
| 2026-06-26 | 20.92 | 21.09 | 20.92 | 20.97 | -0.238% | 8,670 | -5.961% |
| 2026-06-25 | 21.14 | 21.18 | 21.02 | 21.02 | -0.568% | 7,416 | -6.185% |
| 2026-06-24 | 21.11 | 21.22 | 21.11 | 21.14 | +0.120% | 9,257 | -6.717% |
| 2026-06-23 | 21.15 | 21.16 | 21.09 | 21.11 | -0.167% | 7,409 | -6.605% |
| 2026-06-22 | 21.32 | 21.40 | 21.10 | 21.15 | -1.099% | 40,263 | -6.761% |
| 2026-06-18 | 21.30 | 21.40 | 21.29 | 21.39 | +0.023% | 8,606 | -7.786% |
| 2026-06-17 | 21.24 | 21.39 | 21.24 | 21.38 | +0.423% | 8,658 | -7.764% |
| 2026-06-16 | 21.37 | 21.40 | 21.24 | 21.29 | -0.374% | 15,138 | -7.374% |
| 2026-06-15 | 21.24 | 21.39 | 21.16 | 21.37 | +0.188% | 39,527 | -7.721% |
| 2026-06-12 | 21.53 | 21.53 | 21.22 | 21.33 | -0.791% | 20,226 | -7.548% |
| 2026-06-11 | 21.18 | 21.50 | 21.09 | 21.50 | +1.944% | 26,133 | -8.279% |
| 2026-06-10 | 20.93 | 21.15 | 20.70 | 21.09 | +0.717% | 24,926 | -6.496% |
| 2026-06-09 | 20.44 | 21.17 | 20.44 | 20.94 | +3.612% | 56,574 | -5.826% |
| 2026-06-08 | 20.29 | 20.40 | 20.13 | 20.21 | +0.041% | 4,988 | -2.425% |
| 2026-06-05 | 20.27 | 20.41 | 20.18 | 20.20 | -0.582% | 3,179 | -2.385% |
| 2026-06-04 | 20.31 | 20.50 | 20.27 | 20.32 | -0.684% | 2,669 | -2.953% |
| 2026-06-03 | 20.30 | 20.46 | 20.30 | 20.46 | +1.287% | 3,828 | -3.617% |
| 2026-06-02 | 20.43 | 20.50 | 20.11 | 20.20 | -1.222% | 6,252 | -2.376% |
| 2026-06-01 | 20.35 | 20.57 | 20.35 | 20.45 | +0.739% | 3,262 | -3.570% |
| 2026-05-29 | 20.69 | 20.84 | 20.18 | 20.30 | -1.885% | 29,172 | -2.857% |
| 2026-05-28 | 20.68 | 20.77 | 20.68 | 20.69 | -0.361% | 1,611 | -4.688% |
| 2026-05-27 | 20.65 | 20.77 | 20.65 | 20.77 | -0.072% | 840 | -5.033% |
| 2026-05-26 | 20.48 | 20.82 | 20.48 | 20.78 | +0.241% | 4,116 | -5.101% |
| 2026-05-22 | 20.46 | 20.74 | 20.45 | 20.73 | +0.680% | 7,643 | -4.872% |
| 2026-05-21 | 20.71 | 20.71 | 20.55 | 20.59 | -0.145% | 4,878 | -4.225% |
| 2026-05-20 | 20.43 | 20.62 | 20.40 | 20.62 | +0.243% | 4,836 | -4.365% |
| 2026-05-19 | 20.63 | 20.63 | 20.57 | 20.57 | +0.242% | 8,925 | -4.132% |
| 2026-05-18 | 20.50 | 20.66 | 20.50 | 20.52 | -0.169% | 6,981 | -3.900% |
| 2026-05-15 | 20.69 | 20.69 | 20.55 | 20.55 | -0.097% | 3,138 | -4.062% |
| 2026-05-14 | 20.40 | 20.57 | 20.40 | 20.57 | +0.248% | 1,511 | -4.156% |
| 2026-05-13 | 20.50 | 20.72 | 20.44 | 20.52 | -0.077% | 6,529 | -3.918% |
| 2026-05-12 | 20.49 | 20.54 | 20.26 | 20.54 | +0.157% | 8,484 | -3.992% |
| 2026-05-11 | 20.26 | 20.51 | 20.15 | 20.51 | +1.224% | 7,927 | -3.842% |
| 2026-05-08 | 20.09 | 20.30 | 20.09 | 20.26 | -0.197% | 4,151 | -2.665% |
| 2026-05-07 | 20.30 | 20.35 | 20.02 | 20.30 | +0.148% | 7,877 | -2.857% |
| 2026-05-06 | 20.00 | 20.30 | 20.00 | 20.27 | +1.350% | 7,205 | -2.713% |
| 2026-05-05 | 19.92 | 20.10 | 19.87 | 20.00 | -0.150% | 4,896 | -1.400% |
| 2026-05-04 | 19.76 | 20.04 | 19.75 | 20.03 | +1.366% | 16,636 | -1.548% |
| 2026-05-01 | 19.87 | 19.87 | 19.57 | 19.76 | -0.051% | 70,101 | -0.202% |
| 2026-04-30 | 19.51 | 19.89 | 19.51 | 19.77 | +1.332% | 7,023 | -0.253% |
| 2026-04-29 | 19.56 | 19.65 | 19.51 | 19.51 | -0.914% | 7,589 | +1.076% |
| 2026-04-28 | 19.71 | 20.00 | 19.67 | 19.69 | -0.304% | 11,243 | +0.152% |
| 2026-04-27 | 19.90 | 20.18 | 19.66 | 19.75 | -0.504% | 12,230 | -0.152% |
| 2026-04-24 | 19.97 | 20.05 | 19.73 | 19.85 | -0.700% | 12,733 | -0.655% |
| 2026-04-23 | 20.00 | 20.18 | 19.80 | 19.99 | +0.100% | 4,283 | -1.351% |
| 2026-04-22 | 20.02 | 20.15 | 19.97 | 19.97 | -0.150% | 10,661 | -1.252% |
| 2026-04-21 | 20.09 | 20.30 | 20.00 | 20.00 | -0.547% | 7,314 | -1.400% |
| 2026-04-20 | 20.42 | 20.77 | 20.11 | 20.11 | -0.936% | 9,572 | -1.939% |
| 2026-04-17 | 20.69 | 20.69 | 20.25 | 20.30 | -0.295% | 5,627 | -2.857% |
| 2026-04-16 | 20.50 | 20.50 | 20.20 | 20.36 | -0.196% | 6,308 | -3.143% |
| 2026-04-15 | 20.57 | 20.57 | 20.22 | 20.40 | -0.244% | 9,180 | -3.333% |
| 2026-04-14 | 20.00 | 20.90 | 20.00 | 20.45 | +0.689% | 16,467 | -3.570% |
| 2026-04-13 | 20.14 | 20.31 | 19.98 | 20.31 | +0.794% | 2,965 | -2.905% |
| 2026-04-10 | 20.28 | 20.28 | 19.95 | 20.15 | 0.000% | 1,939 | -2.134% |
| 2026-04-09 | 20.08 | 20.43 | 20.08 | 20.15 | -0.395% | 5,174 | -2.134% |
| 2026-04-08 | 20.24 | 20.30 | 20.00 | 20.23 | +0.447% | 4,433 | -2.521% |
| 2026-04-07 | 20.00 | 20.14 | 19.93 | 20.14 | +0.149% | 1,994 | -2.085% |
| 2026-04-06 | 20.25 | 20.40 | 20.00 | 20.11 | -0.691% | 3,937 | -1.939% |
| 2026-04-02 | 20.14 | 20.29 | 19.84 | 20.25 | -0.000% | 30,659 | -2.617% |
| 2026-04-01 | 20.23 | 20.25 | 19.95 | 20.25 | +0.099% | 1,033 | -2.617% |
| 2026-03-31 | 20.43 | 20.50 | 20.23 | 20.23 | -0.833% | 1,314 | -2.521% |
| 2026-03-30 | 20.07 | 20.67 | 20.07 | 20.40 | +1.644% | 14,323 | -3.333% |
| 2026-03-27 | 20.21 | 20.56 | 20.07 | 20.07 | -1.182% | 2,176 | -1.744% |
| 2026-03-26 | 20.07 | 20.55 | 20.07 | 20.31 | +0.346% | 5,000 | -2.905% |
| 2026-03-25 | 20.07 | 20.44 | 20.03 | 20.24 | +0.847% | 1,559 | -2.569% |
| 2026-03-24 | 20.15 | 20.57 | 19.96 | 20.07 | -0.644% | 18,178 | -1.744% |
| 2026-03-23 | 19.70 | 20.30 | 19.70 | 20.20 | +2.072% | 6,654 | -2.376% |
| 2026-03-20 | 20.10 | 20.30 | 19.78 | 19.79 | -2.752% | 4,059 | -0.354% |
| 2026-03-19 | 20.35 | 20.57 | 20.35 | 20.35 | -0.767% | 2,147 | -3.096% |
| 2026-03-18 | 20.31 | 20.60 | 20.11 | 20.51 | +0.525% | 4,922 | -3.839% |
| 2026-03-17 | 20.40 | 20.55 | 20.24 | 20.40 | +0.221% | 13,603 | -3.333% |
| 2026-03-16 | 20.45 | 20.75 | 20.25 | 20.36 | -2.450% | 7,299 | -3.120% |
| 2026-03-13 | 20.80 | 20.87 | 20.60 | 20.87 | +1.292% | 1,621 | -5.493% |
| 2026-03-12 | 20.40 | 20.60 | 20.39 | 20.60 | +0.980% | 3,205 | -4.272% |
| 2026-03-11 | 20.60 | 21.23 | 20.40 | 20.40 | -0.730% | 8,041 | -3.333% |
| 2026-03-10 | 20.58 | 20.74 | 20.41 | 20.55 | -0.146% | 6,175 | -4.039% |
| 2026-03-09 | 20.80 | 20.86 | 20.28 | 20.58 | -1.058% | 7,302 | -4.179% |
| 2026-03-06 | 20.73 | 20.82 | 20.69 | 20.80 | +0.048% | 12,227 | -5.192% |
| 2026-03-05 | 20.92 | 20.92 | 20.73 | 20.79 | -0.288% | 7,139 | -5.147% |
| 2026-03-04 | 20.87 | 21.11 | 20.83 | 20.85 | -0.430% | 7,500 | -5.420% |
| 2026-03-03 | 20.63 | 20.95 | 20.63 | 20.94 | +0.191% | 4,657 | -5.826% |
| 2026-03-02 | 21.03 | 21.03 | 20.80 | 20.90 | +0.336% | 4,661 | -5.646% |
| 2026-02-27 | 21.11 | 21.11 | 20.70 | 20.83 | -1.466% | 44,560 | -5.329% |
| 2026-02-26 | 21.18 | 21.31 | 21.14 | 21.14 | -0.709% | 1,008 | -6.717% |
| 2026-02-25 | 21.25 | 21.32 | 21.25 | 21.29 | -0.230% | 1,482 | -7.378% |
| 2026-02-24 | 21.29 | 21.40 | 21.29 | 21.34 | +0.235% | 1,302 | -7.591% |
| 2026-02-23 | 21.23 | 21.40 | 21.11 | 21.29 | -0.328% | 2,774 | -7.374% |
| 2026-02-20 | 21.19 | 21.36 | 21.19 | 21.36 | +0.802% | 5,305 | -7.678% |
| 2026-02-19 | 21.14 | 21.19 | 21.09 | 21.19 | -0.235% | 1,887 | -6.937% |
| 2026-02-18 | 21.10 | 21.37 | 21.10 | 21.24 | +0.283% | 4,148 | -7.156% |
| 2026-02-17 | 20.89 | 21.36 | 20.89 | 21.18 | +1.361% | 6,456 | -6.893% |
| 2026-02-13 | 20.82 | 21.05 | 20.82 | 20.90 | +0.460% | 2,465 | -5.626% |
| 2026-02-12 | 20.59 | 21.05 | 20.59 | 20.80 | +0.726% | 6,678 | -5.192% |
| 2026-02-11 | 20.74 | 20.77 | 20.57 | 20.65 | +0.194% | 1,643 | -4.504% |
| 2026-02-10 | 20.59 | 20.78 | 20.57 | 20.61 | -0.048% | 7,462 | -4.318% |
| 2026-02-09 | 20.62 | 20.70 | 20.60 | 20.62 | -0.596% | 6,966 | -4.365% |
| 2026-02-06 | 20.67 | 20.74 | 20.54 | 20.74 | -0.175% | 714 | -4.935% |
| 2026-02-05 | 20.52 | 20.79 | 20.51 | 20.78 | +1.168% | 4,758 | -5.101% |
| 2026-02-04 | 20.67 | 20.67 | 20.53 | 20.54 | -0.773% | 7,044 | -3.992% |
| 2026-02-03 | 20.68 | 20.79 | 20.62 | 20.70 | -0.541% | 2,289 | -4.734% |
| 2026-02-02 | 20.55 | 20.81 | 20.55 | 20.81 | +0.885% | 11,081 | -5.249% |
| 2026-01-30 | 20.60 | 20.76 | 20.53 | 20.63 | -0.386% | 2,907 | -4.411% |
| 2026-01-29 | 20.59 | 20.74 | 20.59 | 20.71 | -0.096% | 7,404 | -4.780% |
| 2026-01-28 | 20.69 | 20.80 | 20.53 | 20.73 | -0.528% | 14,719 | -4.872% |
| 2026-01-27 | 21.00 | 21.00 | 20.53 | 20.84 | -1.466% | 7,298 | -5.374% |
| 2026-01-26 | 20.97 | 21.15 | 20.55 | 21.15 | +0.762% | 6,104 | -6.761% |
| 2026-01-23 | 21.36 | 21.36 | 20.99 | 20.99 | -1.733% | 7,172 | -6.051% |
| 2026-01-22 | 21.34 | 21.46 | 21.00 | 21.36 | +0.094% | 4,322 | -7.678% |
| 2026-01-21 | 21.27 | 21.35 | 21.23 | 21.34 | -0.513% | 3,335 | -7.591% |
| 2026-01-20 | 21.59 | 21.66 | 21.31 | 21.45 | -0.694% | 5,619 | -8.065% |
| 2026-01-16 | 21.65 | 21.65 | 21.46 | 21.60 | -0.231% | 2,632 | -8.704% |
| 2026-01-15 | 21.60 | 21.70 | 21.60 | 21.65 | +1.121% | 2,947 | -8.915% |
| 2026-01-14 | 21.29 | 21.43 | 21.06 | 21.41 | +0.851% | 10,781 | -7.894% |
| 2026-01-13 | 20.88 | 21.44 | 20.88 | 21.23 | +1.625% | 7,372 | -7.110% |
| 2026-01-12 | 20.98 | 20.98 | 20.85 | 20.89 | -0.048% | 2,186 | -5.601% |
| 2026-01-09 | 20.66 | 20.94 | 20.65 | 20.90 | +0.626% | 9,913 | -5.646% |
| 2026-01-08 | 19.86 | 20.91 | 19.77 | 20.77 | +3.694% | 29,554 | -5.055% |
| 2026-01-07 | 19.95 | 20.17 | 19.84 | 20.03 | +0.401% | 5,428 | -1.548% |
| 2026-01-06 | 19.81 | 19.95 | 19.77 | 19.95 | -0.250% | 5,006 | -1.153% |
| 2026-01-05 | 19.88 | 20.04 | 19.84 | 20.00 | +0.654% | 4,926 | -1.400% |
| 2026-01-02 | 19.70 | 19.88 | 19.42 | 19.87 | +1.171% | 20,657 | -0.755% |
| 2025-12-31 | 19.85 | 20.35 | 19.60 | 19.64 | -2.628% | 17,021 | +0.407% |
| 2025-12-30 | 20.20 | 20.51 | 20.17 | 20.17 | -1.369% | 10,327 | -2.231% |
| 2025-12-29 | 20.51 | 20.51 | 20.20 | 20.45 | +0.073% | 2,879 | -3.570% |
| 2025-12-26 | 20.12 | 20.45 | 20.12 | 20.43 | +0.864% | 3,783 | -3.499% |
| 2025-12-24 | 20.00 | 20.40 | 20.00 | 20.26 | +0.947% | 1,983 | -2.665% |
| 2025-12-23 | 20.25 | 20.25 | 20.00 | 20.07 | -0.897% | 15,395 | -1.744% |
| 2025-12-22 | 20.46 | 20.48 | 20.25 | 20.25 | -1.163% | 3,613 | -2.625% |
| 2025-12-19 | 20.70 | 20.70 | 20.48 | 20.49 | -0.727% | 3,023 | -3.758% |
| 2025-12-18 | 20.42 | 20.64 | 20.25 | 20.64 | +0.486% | 7,739 | -4.457% |
| 2025-12-17 | 20.28 | 20.60 | 20.28 | 20.54 | +0.950% | 3,621 | -3.993% |
| 2025-12-16 | 20.40 | 20.65 | 20.35 | 20.35 | -0.796% | 3,724 | -3.081% |
| 2025-12-15 | 20.26 | 20.67 | 20.25 | 20.51 | +0.687% | 9,562 | -3.852% |
| 2025-12-12 | 20.48 | 20.48 | 20.01 | 20.37 | -1.117% | 2,712 | -3.191% |
| 2025-12-11 | 20.34 | 20.66 | 20.21 | 20.60 | +0.586% | 5,905 | -4.272% |
| 2025-12-10 | 20.37 | 20.48 | 20.16 | 20.48 | +0.098% | 5,656 | -3.711% |
| 2025-12-09 | 20.46 | 20.69 | 20.08 | 20.46 | -0.341% | 4,483 | -3.617% |
| 2025-12-08 | 20.22 | 20.53 | 20.22 | 20.53 | -0.292% | 1,876 | -3.945% |
| 2025-12-05 | 20.59 | 20.75 | 20.34 | 20.59 | -0.435% | 5,752 | -4.226% |
| 2025-12-04 | 20.79 | 20.90 | 20.02 | 20.68 | -0.529% | 4,979 | -4.643% |
| 2025-12-03 | 20.74 | 20.89 | 20.61 | 20.79 | -0.288% | 3,881 | -5.147% |
| 2025-12-02 | 20.54 | 20.90 | 20.54 | 20.85 | +1.263% | 4,778 | -5.420% |
| 2025-12-01 | 20.88 | 20.88 | 20.21 | 20.59 | -0.435% | 4,916 | -4.225% |
| 2025-11-28 | 20.50 | 20.71 | 20.50 | 20.68 | -0.625% | 1,759 | -4.642% |
| 2025-11-26 | 20.49 | 20.81 | 20.38 | 20.81 | +2.110% | 4,656 | -5.238% |
| 2025-11-25 | 20.36 | 20.39 | 20.26 | 20.38 | -0.147% | 1,056 | -3.238% |
| 2025-11-24 | 20.28 | 20.41 | 20.13 | 20.41 | +0.394% | 1,151 | -3.381% |
| 2025-11-21 | 20.33 | 20.40 | 20.02 | 20.33 | +0.644% | 1,801 | -3.000% |
| 2025-11-20 | 20.17 | 20.47 | 20.00 | 20.20 | +0.498% | 5,200 | -2.376% |
| 2025-11-19 | 19.97 | 20.10 | 19.96 | 20.10 | +0.299% | 2,591 | -1.891% |
| 2025-11-18 | 20.19 | 20.19 | 19.96 | 20.04 | -0.595% | 1,724 | -1.597% |
| 2025-11-17 | 20.00 | 20.24 | 19.97 | 20.16 | -0.247% | 5,311 | -2.183% |
| 2025-11-14 | 19.81 | 20.21 | 19.81 | 20.21 | +1.050% | 2,454 | -2.424% |
| 2025-11-13 | 20.02 | 20.19 | 20.00 | 20.00 | -0.752% | 18,338 | -1.400% |
| 2025-11-12 | 20.07 | 20.22 | 20.07 | 20.15 | +0.482% | 1,097 | -2.142% |
| 2025-11-11 | 20.24 | 20.25 | 20.05 | 20.05 | -0.865% | 2,841 | -1.670% |
| 2025-11-10 | 20.18 | 20.23 | 19.84 | 20.23 | +1.150% | 17,498 | -2.521% |
| 2025-11-07 | 19.52 | 20.00 | 19.52 | 20.00 | +0.959% | 4,295 | -1.400% |
| 2025-11-06 | 19.59 | 19.91 | 19.59 | 19.81 | -0.602% | 4,108 | -0.454% |
| 2025-11-05 | 19.67 | 20.25 | 19.67 | 19.93 | +1.736% | 2,872 | -1.054% |
| 2025-11-04 | 19.60 | 19.87 | 19.50 | 19.59 | -0.407% | 7,437 | +0.664% |
| 2025-11-03 | 19.99 | 19.99 | 19.66 | 19.67 | -0.907% | 6,507 | +0.254% |
| 2025-10-31 | 20.27 | 20.27 | 19.35 | 19.85 | -1.684% | 12,477 | -0.655% |
| 2025-10-30 | 20.29 | 20.30 | 19.97 | 20.19 | -0.542% | 5,175 | -2.328% |
| 2025-10-29 | 20.23 | 20.41 | 20.21 | 20.30 | -0.733% | 2,659 | -2.857% |
| 2025-10-28 | 20.25 | 20.50 | 20.18 | 20.45 | +0.948% | 4,136 | -3.570% |
| 2025-10-27 | 20.37 | 20.49 | 20.02 | 20.26 | +0.039% | 6,150 | -2.655% |
| 2025-10-24 | 20.31 | 20.59 | 20.10 | 20.25 | 0.000% | 7,868 | -2.617% |
| 2025-10-23 | 20.29 | 20.43 | 20.20 | 20.25 | -0.735% | 7,729 | -2.617% |
| 2025-10-22 | 20.38 | 20.41 | 20.28 | 20.40 | -0.439% | 4,519 | -3.333% |
| 2025-10-21 | 20.89 | 20.93 | 20.26 | 20.49 | -1.679% | 10,466 | -3.758% |
| 2025-10-20 | 20.79 | 21.01 | 20.48 | 20.84 | +0.337% | 6,401 | -5.374% |
| 2025-10-17 | 20.26 | 20.77 | 20.26 | 20.77 | -0.717% | 3,165 | -5.055% |
| 2025-10-16 | 20.75 | 20.92 | 20.70 | 20.92 | +1.702% | 2,739 | -5.736% |
| 2025-10-15 | 20.84 | 21.58 | 20.36 | 20.57 | -0.387% | 6,058 | -4.132% |
| 2025-10-14 | 20.47 | 20.82 | 20.18 | 20.65 | +0.585% | 6,994 | -4.504% |
| 2025-10-13 | 20.21 | 20.79 | 20.16 | 20.53 | +1.183% | 4,744 | -3.945% |
| 2025-10-10 | 20.73 | 20.82 | 20.29 | 20.29 | -1.791% | 14,866 | -2.809% |
| 2025-10-09 | 20.76 | 21.02 | 20.40 | 20.66 | -1.572% | 7,688 | -4.550% |
| 2025-10-08 | 21.15 | 21.20 | 20.86 | 20.99 | -0.380% | 3,801 | -6.051% |
| 2025-10-07 | 21.25 | 21.25 | 21.03 | 21.07 | -1.219% | 3,988 | -6.407% |
| 2025-10-06 | 21.56 | 21.64 | 20.94 | 21.33 | -0.047% | 5,440 | -7.548% |
| 2025-10-03 | 21.42 | 21.42 | 21.06 | 21.34 | -0.605% | 6,584 | -7.591% |
| 2025-10-02 | 21.51 | 21.69 | 21.23 | 21.47 | -1.784% | 10,935 | -8.151% |
| 2025-10-01 | 21.79 | 22.11 | 21.65 | 21.86 | +1.017% | 4,945 | -9.790% |
| 2025-09-30 | 22.27 | 22.27 | 20.95 | 21.64 | -3.307% | 33,927 | -8.872% |
| 2025-09-29 | 22.46 | 22.59 | 22.34 | 22.38 | -0.267% | 8,734 | -11.886% |
| 2025-09-26 | 22.34 | 22.44 | 22.34 | 22.44 | +0.493% | 714 | -12.121% |
| 2025-09-25 | 22.38 | 22.50 | 22.23 | 22.33 | -0.888% | 4,139 | -11.688% |
| 2025-09-24 | 22.35 | 22.60 | 22.23 | 22.53 | +0.580% | 8,811 | -12.472% |
| 2025-09-23 | 21.84 | 22.56 | 21.84 | 22.40 | +1.129% | 11,885 | -11.964% |
| 2025-09-22 | 22.11 | 22.36 | 21.83 | 22.15 | -1.991% | 4,551 | -10.971% |
| 2025-09-19 | 22.60 | 22.60 | 22.49 | 22.60 | +0.177% | 2,387 | -12.743% |
| 2025-09-18 | 22.64 | 22.78 | 22.13 | 22.56 | +1.805% | 9,780 | -12.589% |
| 2025-09-17 | 21.81 | 22.50 | 21.70 | 22.16 | +0.911% | 82,175 | -11.011% |
| 2025-09-16 | 21.75 | 21.97 | 21.65 | 21.96 | +0.168% | 6,061 | -10.200% |
| 2025-09-15 | 22.00 | 22.00 | 21.00 | 21.92 | -0.031% | 7,089 | -10.049% |
| 2025-09-12 | 21.77 | 21.95 | 21.77 | 21.93 | +0.458% | 9,335 | -10.078% |
| 2025-09-11 | 21.69 | 22.00 | 21.59 | 21.83 | +0.092% | 10,393 | -9.666% |
| 2025-09-10 | 21.51 | 22.00 | 21.51 | 21.81 | +0.553% | 46,448 | -9.583% |
| 2025-09-09 | 21.70 | 21.78 | 21.40 | 21.69 | +0.603% | 11,303 | -9.083% |
| 2025-09-08 | 21.43 | 21.80 | 21.34 | 21.56 | -0.139% | 8,868 | -8.534% |
| 2025-09-05 | 21.35 | 21.59 | 21.28 | 21.59 | +1.362% | 9,661 | -8.661% |
| 2025-09-04 | 21.34 | 21.34 | 21.12 | 21.30 | +0.471% | 7,105 | -7.418% |
| 2025-09-03 | 21.21 | 21.32 | 21.17 | 21.20 | +0.513% | 9,052 | -6.982% |
| 2025-09-02 | 21.44 | 21.60 | 21.08 | 21.09 | -1.624% | 5,768 | -6.504% |
| 2025-08-29 | 21.25 | 21.55 | 21.25 | 21.44 | -0.325% | 6,657 | -8.022% |
| 2025-08-28 | 20.93 | 21.52 | 20.83 | 21.51 | +2.771% | 3,883 | -8.322% |
| 2025-08-27 | 20.91 | 21.06 | 20.85 | 20.93 | +0.144% | 4,010 | -5.781% |
| 2025-08-26 | 20.98 | 21.20 | 20.85 | 20.90 | -1.554% | 4,479 | -5.646% |
| 2025-08-25 | 21.20 | 21.26 | 21.17 | 21.23 | +0.664% | 2,583 | -7.113% |
| 2025-08-22 | 20.95 | 21.41 | 20.95 | 21.09 | +0.452% | 6,201 | -6.496% |
| 2025-08-21 | 21.21 | 21.21 | 20.82 | 21.00 | -1.478% | 7,489 | -6.073% |
| 2025-08-20 | 21.13 | 21.31 | 21.13 | 21.31 | 0.000% | 4,394 | -7.461% |
| 2025-08-19 | 20.86 | 21.39 | 20.86 | 21.31 | +1.331% | 4,168 | -7.461% |
| 2025-08-18 | 21.03 | 21.18 | 21.02 | 21.03 | -0.237% | 1,673 | -6.229% |
| 2025-08-15 | 21.25 | 21.25 | 20.88 | 21.08 | +0.235% | 2,018 | -6.452% |
| 2025-08-14 | 21.04 | 21.20 | 20.91 | 21.03 | -0.565% | 4,341 | -6.231% |
| 2025-08-13 | 20.96 | 21.15 | 20.96 | 21.15 | +0.954% | 4,299 | -6.761% |
| 2025-08-12 | 20.91 | 21.15 | 18.90 | 20.95 | -0.227% | 8,032 | -5.872% |
| 2025-08-11 | 20.76 | 21.15 | 20.76 | 21.00 | +0.516% | 4,769 | -6.085% |
| 2025-08-08 | 20.73 | 21.08 | 20.50 | 20.89 | +0.507% | 2,845 | -5.601% |
| 2025-08-07 | 20.66 | 21.08 | 20.66 | 20.78 | +0.652% | 2,557 | -5.122% |
| 2025-08-06 | 20.65 | 21.10 | 20.65 | 20.65 | -0.338% | 7,711 | -4.504% |
| 2025-08-05 | 20.72 | 20.99 | 20.68 | 20.72 | -0.766% | 5,082 | -4.826% |
| 2025-08-04 | 20.67 | 21.03 | 20.67 | 20.88 | +0.336% | 6,457 | -5.556% |
| 2025-08-01 | 20.90 | 21.10 | 20.72 | 20.81 | -0.478% | 4,806 | -5.238% |
| 2025-07-31 | 20.90 | 21.07 | 20.90 | 20.91 | -0.286% | 6,608 | -5.691% |
| 2025-07-30 | 20.94 | 21.03 | 20.91 | 20.97 | -0.238% | 1,486 | -5.961% |
| 2025-07-29 | 20.94 | 21.04 | 20.94 | 21.02 | +0.382% | 2,127 | -6.185% |
| 2025-07-28 | 21.14 | 21.14 | 20.90 | 20.94 | -1.040% | 6,206 | -5.826% |
| 2025-07-25 | 21.16 | 21.31 | 21.11 | 21.16 | -0.024% | 3,768 | -6.805% |
| 2025-07-24 | 21.14 | 21.16 | 21.12 | 21.16 | -0.774% | 1,630 | -6.827% |
| 2025-07-23 | 21.12 | 21.33 | 21.10 | 21.33 | +0.899% | 2,341 | -7.548% |
| 2025-07-22 | 21.30 | 21.30 | 21.11 | 21.14 | +0.190% | 2,835 | -6.717% |
| 2025-07-21 | 21.31 | 21.37 | 21.10 | 21.10 | -1.402% | 3,975 | -6.540% |
| 2025-07-18 | 21.49 | 21.50 | 21.27 | 21.40 | -0.419% | 7,259 | -7.850% |
| 2025-07-17 | 21.32 | 21.53 | 21.31 | 21.49 | +0.892% | 2,778 | -8.236% |
| 2025-07-16 | 21.30 | 21.35 | 21.16 | 21.30 | 0.000% | 2,078 | -7.418% |
| 2025-07-15 | 21.73 | 21.75 | 21.11 | 21.30 | -1.114% | 2,825 | -7.418% |
| 2025-07-14 | 21.70 | 21.70 | 21.23 | 21.54 | -1.011% | 5,819 | -8.449% |
| 2025-07-11 | 21.71 | 21.80 | 21.56 | 21.76 | +0.276% | 3,649 | -9.375% |
| 2025-07-10 | 21.51 | 21.70 | 21.51 | 21.70 | +0.370% | 1,936 | -9.124% |
| 2025-07-09 | 21.49 | 21.84 | 21.49 | 21.62 | +0.605% | 1,551 | -8.788% |
| 2025-07-08 | 21.35 | 21.60 | 21.35 | 21.49 | +0.163% | 8,352 | -8.236% |
| 2025-07-07 | 21.14 | 21.45 | 21.14 | 21.45 | +1.227% | 8,269 | -8.087% |
| 2025-07-03 | 21.17 | 21.24 | 21.17 | 21.20 | -0.212% | 2,943 | -6.959% |
| 2025-07-02 | 20.90 | 21.24 | 20.85 | 21.24 | +1.821% | 6,559 | -7.156% |
| 2025-07-01 | 20.83 | 20.94 | 20.83 | 20.86 | +0.096% | 5,415 | -5.465% |
| 2025-06-30 | 20.29 | 20.84 | 20.11 | 20.84 | +0.920% | 6,122 | -5.374% |
| 2025-06-27 | 20.88 | 20.92 | 20.65 | 20.65 | -0.544% | 1,578 | -4.504% |
| 2025-06-26 | 20.76 | 20.76 | 20.76 | 20.76 | +0.547% | 157 | -5.023% |
| 2025-06-25 | 20.68 | 20.68 | 20.65 | 20.65 | -0.578% | 733 | -4.504% |
| 2025-06-24 | 20.89 | 20.89 | 20.64 | 20.77 | +0.776% | 2,048 | -5.055% |
| 2025-06-23 | 20.61 | 20.85 | 20.36 | 20.61 | -0.961% | 2,928 | -4.318% |
| 2025-06-20 | 20.49 | 20.81 | 20.44 | 20.81 | +1.562% | 5,570 | -5.238% |
| 2025-06-18 | 20.46 | 20.49 | 20.46 | 20.49 | -0.655% | 420 | -3.758% |
| 2025-06-17 | 20.72 | 20.72 | 20.63 | 20.63 | -0.051% | 1,075 | -4.388% |
| 2025-06-16 | 20.33 | 20.64 | 20.28 | 20.64 | +1.904% | 5,283 | -4.437% |
| 2025-06-13 | 20.31 | 20.33 | 20.25 | 20.25 | -0.638% | 2,067 | -2.617% |
| 2025-06-12 | 20.43 | 20.87 | 20.25 | 20.38 | -0.731% | 3,797 | -3.238% |
| 2025-06-11 | 20.61 | 20.71 | 20.30 | 20.53 | -0.388% | 6,575 | -3.945% |
| 2025-06-10 | 20.33 | 20.61 | 20.33 | 20.61 | +1.377% | 5,110 | -4.318% |
| 2025-06-09 | 20.05 | 20.40 | 20.05 | 20.33 | +1.195% | 8,609 | -3.000% |
| 2025-06-06 | 20.09 | 20.09 | 20.09 | 20.09 | +0.601% | 2,307 | -1.842% |
| 2025-06-05 | 19.99 | 20.10 | 19.89 | 19.97 | +0.668% | 6,770 | -1.252% |
| 2025-06-04 | 19.94 | 19.94 | 19.82 | 19.84 | +0.138% | 3,852 | -0.592% |
| 2025-06-03 | 19.91 | 19.98 | 19.72 | 19.81 | -0.252% | 10,465 | -0.454% |
| 2025-06-02 | 19.94 | 20.35 | 19.81 | 19.86 | 0.000% | 8,254 | -0.705% |
| 2025-05-30 | 19.97 | 20.51 | 19.86 | 19.86 | -1.194% | 48,462 | -0.705% |
| 2025-05-29 | 19.77 | 20.20 | 19.77 | 20.10 | +0.050% | 21,125 | -1.891% |
| 2025-05-28 | 19.90 | 20.09 | 19.72 | 20.09 | +0.450% | 16,269 | -1.842% |
| 2025-05-27 | 19.81 | 20.10 | 19.81 | 20.00 | -1.000% | 4,213 | -1.400% |
| 2025-05-23 | 20.12 | 20.20 | 19.33 | 20.20 | -0.011% | 4,301 | -2.386% |
| 2025-05-22 | 19.97 | 20.23 | 19.60 | 20.20 | +1.351% | 2,331 | -2.397% |
| 2025-05-21 | 19.84 | 19.98 | 19.51 | 19.93 | +0.176% | 7,280 | -1.079% |
| 2025-05-20 | 20.02 | 20.08 | 19.82 | 19.90 | -0.995% | 8,042 | -0.905% |
| 2025-05-19 | 20.20 | 20.20 | 19.83 | 20.10 | -0.692% | 8,605 | -1.891% |
| 2025-05-16 | 20.06 | 20.29 | 19.76 | 20.24 | +0.697% | 3,263 | -2.569% |
| 2025-05-15 | 19.97 | 20.24 | 19.83 | 20.10 | -0.741% | 5,750 | -1.891% |
| 2025-05-14 | 20.31 | 20.31 | 19.91 | 20.25 | +0.054% | 1,996 | -2.617% |
| 2025-05-13 | 20.33 | 20.33 | 19.76 | 20.24 | +0.255% | 4,391 | -2.564% |
| 2025-05-12 | 20.20 | 20.20 | 20.11 | 20.19 | +0.938% | 3,994 | -2.316% |
| 2025-05-09 | 20.22 | 20.46 | 20.00 | 20.00 | 0.000% | 14,377 | -1.400% |
| 2025-05-08 | 20.09 | 20.41 | 20.00 | 20.00 | -0.025% | 15,032 | -1.400% |
| 2025-05-07 | 19.91 | 20.48 | 19.91 | 20.00 | -0.473% | 3,694 | -1.425% |
| 2025-05-06 | 20.38 | 20.38 | 19.59 | 20.10 | -0.208% | 3,872 | -1.891% |
| 2025-05-05 | 19.98 | 20.46 | 19.98 | 20.14 | -0.974% | 2,141 | -2.094% |
| 2025-05-02 | 20.03 | 20.34 | 20.03 | 20.34 | +0.762% | 2,500 | -3.048% |
| 2025-05-01 | 20.15 | 20.26 | 19.39 | 20.19 | +0.528% | 2,311 | -2.309% |
| 2025-04-30 | 19.98 | 20.08 | 19.98 | 20.08 | +0.450% | 5,155 | -1.793% |
| 2025-04-29 | 19.50 | 19.99 | 19.50 | 19.99 | +1.730% | 4,360 | -1.351% |
| 2025-04-28 | 19.70 | 19.70 | 19.39 | 19.65 | -0.355% | 4,821 | +0.356% |
| 2025-04-25 | 19.30 | 19.76 | 19.30 | 19.72 | +1.284% | 3,604 | 0.000% |
| 2025-04-24 | 19.67 | 19.68 | 19.45 | 19.47 | -0.663% | 2,721 | +1.284% |
| 2025-04-23 | 19.49 | 19.87 | 19.49 | 19.60 | +1.210% | 5,228 | +0.612% |
| 2025-04-22 | 19.09 | 19.37 | 19.09 | 19.37 | +1.467% | 2,214 | +1.830% |
| 2025-04-21 | 19.16 | 19.40 | 18.95 | 19.09 | -0.854% | 3,376 | +3.324% |
| 2025-04-17 | 19.08 | 19.35 | 19.08 | 19.25 | +0.785% | 2,005 | +2.442% |
| 2025-04-16 | 18.97 | 19.49 | 18.97 | 19.10 | +0.526% | 1,605 | +3.246% |
| 2025-04-15 | 19.43 | 19.43 | 19.00 | 19.00 | -1.480% | 8,681 | +3.789% |
| 2025-04-14 | 19.12 | 19.39 | 19.02 | 19.29 | +1.986% | 7,364 | +2.253% |
| 2025-04-11 | 18.60 | 19.01 | 18.37 | 18.91 | 0.000% | 3,077 | +4.283% |