PEB/PE
Pebblebrook Hotel Trust 6.375% Series E Cumulative Redeemable Preferred Shares of Beneficial Interest
stockNYSEPreferred Stock
At CloseOct 2, 2026
19.37USD-1.462%(-0.29)4,155
After-hoursOct 2, 2026 4:10:30 PM EDT
19.37USD0.000%(0.00)
PEB/PE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.67 | 19.67 | 19.37 | 19.37 | -1.462% | 4,155 | 0.000% |
| 2026-10-01 | 19.56 | 19.70 | 19.41 | 19.66 | -0.203% | 7,246 | -1.462% |
| 2026-09-30 | 19.40 | 19.77 | 19.25 | 19.70 | +1.077% | 36,761 | -1.662% |
| 2026-09-29 | 19.60 | 19.68 | 19.49 | 19.49 | -0.763% | 5,526 | -0.603% |
| 2026-09-28 | 19.76 | 19.76 | 19.64 | 19.64 | -0.509% | 1,593 | -1.362% |
| 2026-09-25 | 19.59 | 19.85 | 19.59 | 19.74 | -0.049% | 20,590 | -1.864% |
| 2026-09-24 | 19.85 | 19.85 | 19.69 | 19.75 | -0.754% | 17,516 | -1.911% |
| 2026-09-23 | 19.75 | 19.90 | 19.67 | 19.90 | +0.201% | 20,475 | -2.651% |
| 2026-09-22 | 19.91 | 19.91 | 19.86 | 19.86 | -0.201% | 3,670 | -2.455% |
| 2026-09-21 | 20.05 | 20.05 | 19.81 | 19.90 | 0.000% | 4,558 | -2.651% |
| 2026-09-18 | 19.86 | 20.02 | 19.79 | 19.90 | -0.500% | 4,213 | -2.651% |
| 2026-09-17 | 20.00 | 20.14 | 20.00 | 20.00 | +0.503% | 3,072 | -3.138% |
| 2026-09-16 | 20.00 | 20.00 | 19.90 | 19.90 | -0.201% | 2,713 | -2.651% |
| 2026-09-15 | 19.82 | 20.16 | 19.76 | 19.94 | -0.944% | 3,552 | -2.846% |
| 2026-09-14 | 19.91 | 20.13 | 19.91 | 20.13 | +0.302% | 3,701 | -3.763% |
| 2026-09-11 | 20.20 | 20.20 | 19.92 | 20.07 | +0.447% | 7,939 | -3.472% |
| 2026-09-10 | 19.77 | 19.98 | 19.77 | 19.98 | +0.352% | 1,389 | -3.041% |
| 2026-09-09 | 19.92 | 19.92 | 19.83 | 19.91 | -0.201% | 8,824 | -2.700% |
| 2026-09-08 | 20.22 | 20.22 | 19.90 | 19.95 | -0.200% | 4,314 | -2.895% |
| 2026-09-04 | 19.98 | 19.99 | 19.98 | 19.99 | +0.075% | 1,251 | -3.089% |
| 2026-09-03 | 19.85 | 20.20 | 19.85 | 19.98 | +0.326% | 7,279 | -3.016% |
| 2026-09-02 | 19.76 | 19.91 | 19.71 | 19.91 | +0.151% | 3,185 | -2.700% |
| 2026-09-01 | 19.87 | 19.88 | 19.75 | 19.88 | -0.201% | 6,502 | -2.553% |
| 2026-08-31 | 19.91 | 19.92 | 19.91 | 19.92 | -0.050% | 1,502 | -2.748% |
| 2026-08-28 | 19.90 | 19.94 | 19.83 | 19.93 | -0.300% | 2,421 | -2.797% |
| 2026-08-27 | 19.84 | 19.99 | 19.84 | 19.99 | +0.150% | 4,218 | -3.089% |
| 2026-08-26 | 19.89 | 19.98 | 19.79 | 19.96 | -0.100% | 18,114 | -2.943% |
| 2026-08-25 | 19.95 | 20.00 | 19.90 | 19.98 | +0.452% | 8,495 | -3.041% |
| 2026-08-24 | 19.90 | 19.90 | 19.74 | 19.89 | -0.050% | 2,826 | -2.602% |
| 2026-08-21 | 19.89 | 20.00 | 19.80 | 19.90 | -0.050% | 2,736 | -2.651% |
| 2026-08-20 | 19.80 | 19.91 | 19.80 | 19.91 | +0.556% | 2,856 | -2.700% |
| 2026-08-19 | 19.83 | 20.07 | 19.80 | 19.80 | -0.074% | 6,494 | -2.159% |
| 2026-08-18 | 19.86 | 20.31 | 19.80 | 19.81 | -1.174% | 5,611 | -2.231% |
| 2026-08-17 | 20.05 | 20.05 | 20.05 | 20.05 | +0.501% | 526 | -3.379% |
| 2026-08-14 | 20.00 | 20.00 | 19.95 | 19.95 | -0.350% | 1,645 | -2.895% |
| 2026-08-13 | 20.02 | 20.02 | 20.02 | 20.02 | +0.452% | 868 | -3.234% |
| 2026-08-12 | 19.99 | 19.99 | 19.93 | 19.93 | -0.200% | 1,265 | -2.797% |
| 2026-08-11 | 19.97 | 19.97 | 19.97 | 19.97 | +0.605% | 577 | -2.992% |
| 2026-08-10 | 20.00 | 20.00 | 19.85 | 19.85 | -0.101% | 2,893 | -2.406% |
| 2026-08-07 | 19.89 | 19.98 | 19.81 | 19.87 | +0.101% | 11,150 | -2.504% |
| 2026-08-06 | 20.09 | 20.10 | 19.80 | 19.85 | -0.700% | 13,934 | -2.406% |
| 2026-08-05 | 20.29 | 20.29 | 19.77 | 19.99 | -0.695% | 16,436 | -3.089% |
| 2026-08-04 | 20.21 | 20.26 | 20.05 | 20.13 | -0.248% | 3,715 | -3.763% |
| 2026-08-03 | 20.18 | 20.18 | 20.18 | 20.18 | +0.448% | 409 | -4.001% |
| 2026-07-31 | 19.86 | 20.35 | 19.85 | 20.09 | -0.347% | 20,539 | -3.571% |
| 2026-07-30 | 20.07 | 20.23 | 19.97 | 20.16 | +0.699% | 4,579 | -3.906% |
| 2026-07-29 | 20.02 | 20.21 | 19.81 | 20.02 | -0.348% | 1,457 | -3.234% |
| 2026-07-28 | 20.02 | 20.23 | 20.00 | 20.09 | 0.000% | 1,141 | -3.571% |
| 2026-07-27 | 20.16 | 20.16 | 19.96 | 20.09 | +0.200% | 3,477 | -3.571% |
| 2026-07-24 | 19.82 | 20.05 | 19.82 | 20.05 | 0.000% | 603 | -3.379% |
| 2026-07-23 | 19.90 | 20.08 | 19.88 | 20.05 | -0.199% | 2,385 | -3.379% |
| 2026-07-22 | 20.09 | 20.11 | 19.87 | 20.09 | 0.000% | 1,182 | -3.571% |
| 2026-07-21 | 19.95 | 20.10 | 19.86 | 20.09 | +0.250% | 2,636 | -3.571% |
| 2026-07-20 | 20.04 | 20.04 | 20.04 | 20.04 | +0.050% | 220 | -3.331% |
| 2026-07-17 | 19.81 | 20.15 | 19.81 | 20.03 | -0.842% | 4,863 | -3.283% |
| 2026-07-16 | 19.91 | 20.21 | 19.91 | 20.20 | +0.149% | 4,762 | -4.097% |
| 2026-07-15 | 20.17 | 20.17 | 20.17 | 20.17 | -0.345% | 1,303 | -3.954% |
| 2026-07-14 | 19.92 | 20.24 | 19.90 | 20.24 | +2.215% | 870 | -4.286% |
| 2026-07-13 | 19.80 | 19.80 | 19.80 | 19.80 | -1.974% | 379 | -2.166% |
| 2026-07-10 | 20.23 | 20.24 | 20.00 | 20.20 | +0.149% | 1,693 | -4.097% |
| 2026-07-09 | 19.96 | 20.17 | 19.85 | 20.17 | +1.612% | 6,078 | -3.954% |
| 2026-07-08 | 19.83 | 19.85 | 19.82 | 19.85 | 0.000% | 1,261 | -2.406% |
| 2026-07-07 | 19.75 | 19.90 | 19.75 | 19.85 | +0.608% | 4,689 | -2.406% |
| 2026-07-06 | 19.51 | 19.74 | 19.50 | 19.73 | +0.663% | 6,054 | -1.812% |
| 2026-07-02 | 19.59 | 19.77 | 19.59 | 19.60 | +0.513% | 3,057 | -1.161% |
| 2026-07-01 | 19.56 | 19.75 | 19.50 | 19.50 | +0.103% | 9,600 | -0.654% |
| 2026-06-30 | 19.99 | 19.99 | 19.45 | 19.48 | -3.992% | 38,803 | -0.552% |
| 2026-06-29 | 19.98 | 20.34 | 19.98 | 20.29 | -0.049% | 3,041 | -4.522% |
| 2026-06-26 | 20.34 | 20.34 | 19.94 | 20.30 | -1.600% | 22,926 | -4.569% |
| 2026-06-25 | 20.11 | 20.63 | 19.89 | 20.63 | +1.626% | 11,188 | -6.095% |
| 2026-06-24 | 20.19 | 20.30 | 20.10 | 20.30 | +0.098% | 3,350 | -4.568% |
| 2026-06-23 | 20.26 | 20.32 | 20.23 | 20.28 | -0.148% | 2,675 | -4.475% |
| 2026-06-22 | 20.19 | 20.31 | 19.91 | 20.31 | +0.049% | 5,363 | -4.616% |
| 2026-06-18 | 20.31 | 20.31 | 20.19 | 20.30 | -0.049% | 5,933 | -4.569% |
| 2026-06-17 | 20.18 | 20.31 | 20.18 | 20.31 | +0.049% | 6,185 | -4.616% |
| 2026-06-16 | 20.23 | 20.30 | 20.23 | 20.30 | +0.428% | 7,087 | -4.569% |
| 2026-06-15 | 20.14 | 20.28 | 20.11 | 20.21 | -0.328% | 22,271 | -4.160% |
| 2026-06-12 | 20.00 | 20.28 | 20.00 | 20.28 | +0.297% | 17,688 | -4.475% |
| 2026-06-11 | 20.15 | 20.32 | 19.95 | 20.22 | +0.397% | 21,639 | -4.191% |
| 2026-06-10 | 19.82 | 20.15 | 19.82 | 20.14 | +0.000% | 7,815 | -3.811% |
| 2026-06-09 | 19.96 | 20.14 | 19.95 | 20.14 | +0.149% | 17,963 | -3.811% |
| 2026-06-08 | 20.01 | 20.11 | 19.91 | 20.11 | +0.550% | 4,417 | -3.667% |
| 2026-06-05 | 19.73 | 20.00 | 19.73 | 20.00 | -0.125% | 9,704 | -3.138% |
| 2026-06-04 | 19.95 | 20.02 | 19.87 | 20.02 | -0.075% | 2,873 | -3.258% |
| 2026-06-03 | 19.93 | 20.04 | 19.81 | 20.04 | +0.906% | 2,602 | -3.331% |
| 2026-06-02 | 20.05 | 20.05 | 19.86 | 19.86 | -1.145% | 2,871 | -2.455% |
| 2026-06-01 | 19.99 | 20.10 | 19.71 | 20.09 | +1.260% | 69,084 | -3.571% |
| 2026-05-29 | 20.05 | 20.05 | 19.60 | 19.84 | +0.558% | 5,735 | -2.356% |
| 2026-05-28 | 19.89 | 19.89 | 19.66 | 19.73 | -0.101% | 19,803 | -1.812% |
| 2026-05-27 | 19.78 | 19.78 | 19.73 | 19.75 | +0.254% | 1,242 | -1.911% |
| 2026-05-26 | 19.85 | 19.85 | 19.70 | 19.70 | -0.656% | 1,461 | -1.662% |
| 2026-05-22 | 19.90 | 19.94 | 19.82 | 19.83 | 0.000% | 4,344 | -2.307% |
| 2026-05-21 | 19.83 | 19.98 | 19.82 | 19.83 | +0.050% | 2,128 | -2.307% |
| 2026-05-20 | 20.30 | 20.30 | 19.82 | 19.82 | -0.751% | 11,159 | -2.258% |
| 2026-05-19 | 19.93 | 19.97 | 19.93 | 19.97 | +0.251% | 1,437 | -2.992% |
| 2026-05-18 | 20.00 | 20.00 | 19.88 | 19.92 | +0.201% | 1,145 | -2.748% |
| 2026-05-15 | 20.39 | 20.39 | 19.86 | 19.88 | -0.699% | 3,818 | -2.553% |
| 2026-05-14 | 20.06 | 20.09 | 19.96 | 20.02 | +0.351% | 3,241 | -3.234% |
| 2026-05-13 | 20.11 | 20.11 | 19.90 | 19.95 | -0.150% | 4,532 | -2.895% |
| 2026-05-12 | 20.00 | 20.01 | 19.93 | 19.98 | -0.100% | 2,142 | -3.041% |
| 2026-05-11 | 19.99 | 20.03 | 19.95 | 20.00 | +0.503% | 5,019 | -3.138% |
| 2026-05-08 | 20.01 | 20.05 | 19.85 | 19.90 | -0.500% | 22,535 | -2.651% |
| 2026-05-07 | 20.18 | 20.18 | 19.95 | 20.00 | +0.050% | 31,544 | -3.138% |
| 2026-05-06 | 20.02 | 20.06 | 19.95 | 19.99 | -0.050% | 16,891 | -3.089% |
| 2026-05-05 | 20.00 | 20.02 | 19.75 | 20.00 | +1.010% | 32,283 | -3.138% |
| 2026-05-04 | 19.92 | 20.21 | 19.75 | 19.80 | -0.590% | 12,953 | -2.159% |
| 2026-05-01 | 20.00 | 20.00 | 19.82 | 19.92 | +0.163% | 20,305 | -2.736% |
| 2026-04-30 | 19.85 | 20.14 | 19.80 | 19.89 | +0.025% | 19,869 | -2.577% |
| 2026-04-29 | 19.98 | 19.98 | 19.80 | 19.88 | +0.050% | 6,652 | -2.553% |
| 2026-04-28 | 20.05 | 20.65 | 19.85 | 19.87 | -1.609% | 16,673 | -2.504% |
| 2026-04-27 | 20.00 | 20.20 | 20.00 | 20.20 | -0.272% | 4,759 | -4.073% |
| 2026-04-24 | 20.25 | 20.25 | 20.25 | 20.25 | +1.301% | 824 | -4.333% |
| 2026-04-23 | 20.03 | 20.50 | 19.99 | 19.99 | -0.299% | 10,175 | -3.089% |
| 2026-04-22 | 20.19 | 20.19 | 20.01 | 20.05 | -1.764% | 6,211 | -3.379% |
| 2026-04-20 | 20.18 | 20.41 | 20.05 | 20.41 | +0.641% | 10,742 | -5.083% |
| 2026-04-17 | 20.30 | 20.50 | 20.25 | 20.28 | +0.896% | 3,154 | -4.475% |
| 2026-04-16 | 19.80 | 20.35 | 19.80 | 20.10 | -0.912% | 4,656 | -3.619% |
| 2026-04-15 | 20.21 | 20.40 | 19.83 | 20.29 | +1.273% | 25,431 | -4.498% |
| 2026-04-14 | 20.05 | 20.10 | 19.83 | 20.03 | +0.653% | 10,816 | -3.283% |
| 2026-04-13 | 19.88 | 20.05 | 19.85 | 19.90 | -0.100% | 2,434 | -2.651% |
| 2026-04-10 | 19.94 | 20.18 | 19.75 | 19.92 | +0.302% | 20,453 | -2.748% |
| 2026-04-09 | 19.88 | 20.52 | 19.85 | 19.86 | -0.401% | 5,149 | -2.455% |
| 2026-04-08 | 19.75 | 19.96 | 19.75 | 19.94 | +1.631% | 7,617 | -2.846% |
| 2026-04-07 | 19.46 | 19.68 | 19.46 | 19.62 | +0.822% | 4,700 | -1.261% |
| 2026-04-06 | 19.60 | 19.60 | 19.44 | 19.46 | -0.460% | 7,019 | -0.450% |
| 2026-04-02 | 19.61 | 19.61 | 19.32 | 19.55 | +0.721% | 6,531 | -0.908% |
| 2026-04-01 | 19.21 | 19.51 | 19.21 | 19.41 | +1.041% | 5,608 | -0.193% |
| 2026-03-31 | 19.83 | 19.93 | 18.92 | 19.21 | -4.438% | 56,220 | +0.846% |
| 2026-03-30 | 19.38 | 20.46 | 19.29 | 20.10 | +3.316% | 137,099 | -3.630% |
| 2026-03-27 | 19.67 | 19.93 | 19.38 | 19.46 | -1.732% | 14,972 | -0.434% |
| 2026-03-26 | 19.75 | 19.80 | 19.75 | 19.80 | 0.000% | 858 | -2.159% |
| 2026-03-25 | 19.82 | 19.87 | 19.71 | 19.80 | -0.503% | 3,042 | -2.159% |
| 2026-03-24 | 19.87 | 19.92 | 19.87 | 19.90 | +0.151% | 2,482 | -2.651% |
| 2026-03-20 | 19.88 | 20.03 | 19.78 | 19.87 | -0.201% | 8,369 | -2.504% |
| 2026-03-19 | 19.77 | 20.15 | 19.77 | 19.91 | -0.050% | 1,588 | -2.700% |
| 2026-03-18 | 19.92 | 19.92 | 19.92 | 19.92 | -0.747% | 765 | -2.748% |
| 2026-03-17 | 19.96 | 20.18 | 19.96 | 20.07 | +0.501% | 4,148 | -3.475% |
| 2026-03-16 | 19.84 | 20.21 | 19.84 | 19.97 | -1.334% | 5,486 | -2.992% |
| 2026-03-13 | 19.73 | 20.24 | 19.73 | 20.24 | +0.099% | 1,173 | -4.286% |
| 2026-03-12 | 19.77 | 20.22 | 19.77 | 20.22 | +1.521% | 2,056 | -4.191% |
| 2026-03-11 | 19.75 | 19.95 | 19.70 | 19.92 | -0.414% | 2,441 | -2.734% |
| 2026-03-10 | 19.93 | 20.00 | 19.80 | 20.00 | 0.000% | 991 | -3.138% |
| 2026-03-09 | 19.94 | 20.50 | 19.63 | 20.00 | 0.000% | 2,390 | -3.138% |
| 2026-03-06 | 20.02 | 20.02 | 20.00 | 20.00 | -0.100% | 1,068 | -3.138% |
| 2026-03-05 | 20.00 | 20.25 | 20.00 | 20.02 | +0.050% | 3,319 | -3.234% |
| 2026-03-04 | 19.83 | 20.05 | 19.83 | 20.01 | +1.573% | 3,781 | -3.186% |
| 2026-03-03 | 19.85 | 20.15 | 19.70 | 19.70 | -0.705% | 8,252 | -1.663% |
| 2026-03-02 | 20.00 | 20.02 | 19.84 | 19.84 | -1.734% | 722 | -2.356% |
| 2026-02-27 | 20.25 | 20.30 | 20.09 | 20.19 | -0.198% | 4,511 | -4.049% |
| 2026-02-26 | 20.23 | 20.23 | 20.23 | 20.23 | +0.497% | 1,245 | -4.239% |
| 2026-02-25 | 20.13 | 20.13 | 20.13 | 20.13 | -1.996% | 963 | -3.763% |
| 2026-02-20 | 20.10 | 20.62 | 19.85 | 20.54 | +0.588% | 2,493 | -5.684% |
| 2026-02-19 | 20.10 | 20.42 | 20.10 | 20.42 | +0.443% | 3,584 | -5.130% |
| 2026-02-18 | 20.33 | 20.33 | 20.33 | 20.33 | -1.263% | 332 | -4.710% |
| 2026-02-17 | 20.20 | 20.59 | 20.20 | 20.59 | +1.050% | 2,872 | -5.913% |
| 2026-02-13 | 20.55 | 20.55 | 20.15 | 20.38 | +0.872% | 637 | -4.925% |
| 2026-02-12 | 20.10 | 20.20 | 20.00 | 20.20 | +0.498% | 23,013 | -4.097% |
| 2026-02-11 | 19.75 | 20.10 | 19.75 | 20.10 | +0.100% | 1,439 | -3.619% |
| 2026-02-10 | 19.70 | 20.10 | 19.69 | 20.08 | -0.307% | 4,792 | -3.523% |
| 2026-02-09 | 20.20 | 20.20 | 20.14 | 20.14 | +0.911% | 454 | -3.819% |
| 2026-02-05 | 19.96 | 19.96 | 19.96 | 19.96 | +1.629% | 502 | -2.943% |
| 2026-02-04 | 19.95 | 19.95 | 19.64 | 19.64 | -1.107% | 2,805 | -1.363% |
| 2026-02-02 | 19.89 | 20.60 | 19.80 | 19.86 | -0.799% | 3,263 | -2.455% |
| 2026-01-30 | 19.89 | 20.02 | 19.89 | 20.02 | +0.150% | 1,231 | -3.234% |
| 2026-01-29 | 19.96 | 20.10 | 19.96 | 19.99 | +0.150% | 23,141 | -3.089% |
| 2026-01-28 | 20.05 | 20.06 | 19.96 | 19.96 | +0.001% | 1,002 | -2.944% |
| 2026-01-27 | 19.97 | 20.10 | 19.93 | 19.96 | -0.200% | 24,165 | -2.943% |
| 2026-01-26 | 20.04 | 20.20 | 19.91 | 20.00 | +0.654% | 14,206 | -3.138% |
| 2026-01-23 | 19.92 | 20.03 | 19.85 | 19.87 | -0.897% | 4,443 | -2.504% |
| 2026-01-22 | 20.14 | 20.14 | 19.61 | 20.05 | +0.250% | 6,905 | -3.379% |
| 2026-01-21 | 19.70 | 20.00 | 19.70 | 20.00 | 0.000% | 2,997 | -3.138% |
| 2026-01-20 | 20.07 | 20.10 | 19.99 | 20.00 | -0.398% | 2,709 | -3.138% |
| 2026-01-16 | 20.00 | 20.11 | 19.65 | 20.08 | +0.551% | 1,779 | -3.523% |
| 2026-01-15 | 19.89 | 20.20 | 19.60 | 19.97 | +1.422% | 17,029 | -2.992% |
| 2026-01-14 | 19.25 | 19.83 | 19.25 | 19.69 | +1.845% | 19,874 | -1.612% |
| 2026-01-13 | 19.23 | 19.33 | 19.23 | 19.33 | +0.694% | 2,242 | +0.203% |
| 2026-01-12 | 19.20 | 19.20 | 19.20 | 19.20 | -0.398% | 445 | +0.898% |
| 2026-01-09 | 19.19 | 19.28 | 19.16 | 19.28 | +1.457% | 1,448 | +0.496% |
| 2026-01-08 | 19.57 | 19.59 | 18.87 | 19.00 | -1.759% | 9,809 | +1.961% |
| 2026-01-07 | 19.88 | 19.88 | 19.34 | 19.34 | -0.565% | 1,854 | +0.168% |
| 2026-01-06 | 19.35 | 19.45 | 19.20 | 19.45 | -0.613% | 3,350 | -0.398% |
| 2026-01-05 | 19.00 | 19.57 | 18.86 | 19.57 | +2.541% | 5,419 | -1.009% |
| 2026-01-02 | 19.00 | 19.09 | 18.90 | 19.09 | +0.026% | 2,452 | +1.506% |
| 2025-12-31 | 19.00 | 19.08 | 18.64 | 19.08 | -2.204% | 7,371 | +1.533% |
| 2025-12-30 | 19.47 | 19.69 | 19.18 | 19.51 | -0.741% | 4,074 | -0.705% |
| 2025-12-29 | 19.66 | 19.66 | 19.66 | 19.66 | -0.579% | 711 | -1.440% |
| 2025-12-26 | 19.29 | 19.88 | 19.27 | 19.77 | +0.611% | 1,814 | -2.011% |
| 2025-12-24 | 19.68 | 19.71 | 19.65 | 19.65 | -1.207% | 633 | -1.412% |
| 2025-12-23 | 20.48 | 20.48 | 19.74 | 19.89 | -0.351% | 10,155 | -2.602% |
| 2025-12-22 | 20.00 | 20.07 | 19.71 | 19.96 | -0.349% | 26,238 | -2.943% |
| 2025-12-18 | 19.84 | 20.19 | 19.59 | 20.03 | +0.100% | 16,058 | -3.283% |
| 2025-12-17 | 19.85 | 20.27 | 19.85 | 20.01 | +0.806% | 11,906 | -3.186% |
| 2025-12-16 | 19.81 | 20.29 | 19.29 | 19.85 | -1.733% | 28,354 | -2.406% |
| 2025-12-15 | 19.61 | 20.25 | 19.61 | 20.20 | +2.278% | 32,537 | -4.097% |
| 2025-12-12 | 19.41 | 19.77 | 19.14 | 19.75 | +1.804% | 27,892 | -1.911% |
| 2025-12-11 | 19.25 | 19.59 | 19.25 | 19.40 | +0.779% | 10,175 | -0.142% |
| 2025-12-10 | 19.11 | 19.40 | 18.75 | 19.25 | 0.000% | 29,272 | +0.636% |
| 2025-12-09 | 19.24 | 19.45 | 19.13 | 19.25 | +0.365% | 15,845 | +0.636% |
| 2025-12-08 | 19.11 | 19.18 | 19.00 | 19.18 | +0.419% | 5,446 | +1.004% |
| 2025-12-05 | 19.06 | 19.11 | 18.54 | 19.10 | +0.210% | 3,588 | +1.427% |
| 2025-12-04 | 18.82 | 19.15 | 18.82 | 19.06 | -0.781% | 2,944 | +1.640% |
| 2025-12-03 | 19.00 | 19.21 | 19.00 | 19.21 | +0.576% | 7,004 | +0.846% |
| 2025-12-02 | 18.54 | 19.10 | 18.54 | 19.10 | +2.965% | 7,201 | +1.427% |
| 2025-12-01 | 18.70 | 18.95 | 18.50 | 18.55 | +0.162% | 8,216 | +4.434% |
| 2025-11-28 | 19.02 | 19.02 | 18.50 | 18.52 | -2.629% | 11,570 | +4.603% |
| 2025-11-26 | 18.87 | 19.02 | 18.87 | 19.02 | -0.314% | 599 | +1.853% |
| 2025-11-25 | 18.95 | 19.29 | 18.82 | 19.08 | +2.306% | 2,522 | +1.533% |
| 2025-11-24 | 18.65 | 18.91 | 18.65 | 18.65 | +0.107% | 1,681 | +3.874% |
| 2025-11-21 | 18.55 | 18.63 | 18.43 | 18.63 | +0.976% | 1,906 | +3.986% |
| 2025-11-20 | 18.54 | 18.60 | 18.25 | 18.45 | -0.966% | 3,892 | +5.000% |
| 2025-11-19 | 18.15 | 18.80 | 18.15 | 18.63 | +0.431% | 10,861 | +3.986% |
| 2025-11-18 | 18.72 | 19.05 | 18.38 | 18.55 | -1.670% | 57,087 | +4.434% |
| 2025-11-17 | 18.67 | 18.86 | 18.67 | 18.86 | -0.053% | 1,018 | +2.690% |
| 2025-11-14 | 19.00 | 19.25 | 18.63 | 18.88 | +0.186% | 17,687 | +2.636% |
| 2025-11-13 | 19.01 | 19.01 | 18.83 | 18.84 | -2.130% | 1,959 | +2.826% |
| 2025-11-12 | 19.30 | 19.37 | 19.04 | 19.25 | -0.259% | 5,587 | +0.636% |
| 2025-11-11 | 19.32 | 19.32 | 19.29 | 19.30 | +0.520% | 2,431 | +0.376% |
| 2025-11-10 | 19.05 | 19.20 | 19.05 | 19.20 | 0.000% | 928 | +0.898% |
| 2025-11-07 | 19.10 | 19.20 | 19.10 | 19.20 | +0.629% | 571 | +0.898% |
| 2025-11-06 | 19.20 | 19.33 | 18.86 | 19.08 | -1.344% | 2,523 | +1.533% |
| 2025-11-05 | 19.10 | 19.34 | 19.10 | 19.34 | +1.736% | 1,184 | +0.168% |
| 2025-11-04 | 19.25 | 19.47 | 18.86 | 19.01 | -1.400% | 4,658 | +1.907% |
| 2025-11-03 | 18.91 | 19.43 | 18.86 | 19.28 | -0.362% | 2,528 | +0.480% |
| 2025-10-31 | 19.50 | 19.60 | 19.00 | 19.35 | -0.769% | 4,175 | +0.116% |
| 2025-10-30 | 19.56 | 19.57 | 19.31 | 19.50 | -0.864% | 5,909 | -0.654% |
| 2025-10-29 | 19.22 | 19.67 | 19.22 | 19.67 | +2.288% | 2,578 | -1.512% |
| 2025-10-28 | 19.30 | 19.40 | 19.05 | 19.23 | -1.080% | 7,471 | +0.741% |
| 2025-10-27 | 19.45 | 19.47 | 19.08 | 19.44 | -0.257% | 2,484 | -0.347% |
| 2025-10-24 | 19.28 | 19.49 | 19.10 | 19.49 | +2.363% | 896 | -0.603% |
| 2025-10-23 | 18.88 | 19.28 | 18.88 | 19.04 | -0.937% | 6,866 | +1.746% |
| 2025-10-22 | 19.43 | 19.43 | 18.90 | 19.22 | -1.284% | 2,756 | +0.793% |
| 2025-10-21 | 19.50 | 19.50 | 19.47 | 19.47 | +0.614% | 1,241 | -0.501% |
| 2025-10-20 | 19.37 | 19.49 | 19.35 | 19.35 | +1.262% | 1,416 | +0.110% |
| 2025-10-17 | 19.14 | 19.14 | 19.01 | 19.11 | -0.624% | 1,815 | +1.374% |
| 2025-10-16 | 18.96 | 19.37 | 18.88 | 19.23 | -0.227% | 2,024 | +0.741% |
| 2025-10-15 | 19.21 | 19.57 | 19.17 | 19.27 | +0.804% | 2,073 | +0.512% |
| 2025-10-14 | 18.90 | 19.18 | 18.90 | 19.12 | +0.105% | 3,249 | +1.321% |
| 2025-10-13 | 19.00 | 19.20 | 18.87 | 19.10 | -0.779% | 10,814 | +1.427% |
| 2025-10-10 | 19.12 | 19.40 | 19.12 | 19.25 | -1.635% | 2,402 | +0.636% |
| 2025-10-09 | 19.02 | 19.78 | 18.89 | 19.57 | -1.162% | 2,287 | -1.009% |
| 2025-10-08 | 19.88 | 20.34 | 19.80 | 19.80 | -1.000% | 4,166 | -2.159% |
| 2025-10-07 | 20.04 | 20.34 | 20.00 | 20.00 | -2.248% | 1,647 | -3.138% |
| 2025-10-06 | 20.45 | 20.65 | 20.01 | 20.46 | +0.049% | 14,954 | -5.315% |
| 2025-10-03 | 19.96 | 20.45 | 19.96 | 20.45 | +0.343% | 1,227 | -5.269% |
| 2025-10-02 | 20.15 | 20.38 | 20.15 | 20.38 | +0.941% | 949 | -4.944% |
| 2025-10-01 | 20.01 | 20.50 | 19.81 | 20.19 | -0.099% | 1,563 | -4.049% |
| 2025-09-30 | 20.10 | 20.21 | 19.91 | 20.21 | -1.367% | 4,917 | -4.144% |
| 2025-09-29 | 20.75 | 20.75 | 20.34 | 20.49 | +0.589% | 1,283 | -5.454% |
| 2025-09-26 | 20.53 | 20.53 | 19.98 | 20.37 | -0.779% | 1,994 | -4.897% |
| 2025-09-25 | 20.52 | 20.60 | 20.34 | 20.53 | -0.822% | 5,987 | -5.638% |
| 2025-09-24 | 20.84 | 20.85 | 20.51 | 20.70 | -0.957% | 3,694 | -6.413% |
| 2025-09-23 | 20.85 | 20.90 | 20.81 | 20.90 | -0.239% | 3,028 | -7.309% |
| 2025-09-22 | 21.01 | 21.10 | 20.95 | 20.95 | -0.992% | 1,711 | -7.530% |
| 2025-09-19 | 20.65 | 21.18 | 20.65 | 21.16 | +1.002% | 2,602 | -8.448% |
| 2025-09-18 | 20.91 | 21.00 | 20.86 | 20.95 | -0.238% | 3,133 | -7.530% |
| 2025-09-17 | 20.85 | 21.00 | 20.85 | 21.00 | +1.010% | 2,296 | -7.750% |
| 2025-09-16 | 20.52 | 20.79 | 20.34 | 20.79 | +1.316% | 7,276 | -6.818% |
| 2025-09-15 | 20.34 | 20.53 | 20.07 | 20.52 | +0.687% | 7,862 | -5.592% |
| 2025-09-12 | 21.00 | 21.00 | 20.38 | 20.38 | -2.348% | 775 | -4.944% |
| 2025-09-11 | 20.50 | 20.95 | 20.28 | 20.87 | +2.004% | 9,311 | -7.175% |
| 2025-09-10 | 20.11 | 20.46 | 20.04 | 20.46 | +1.791% | 6,900 | -5.315% |
| 2025-09-09 | 19.92 | 20.10 | 19.91 | 20.10 | +0.500% | 7,310 | -3.619% |
| 2025-09-08 | 20.05 | 20.19 | 20.00 | 20.00 | -0.448% | 3,612 | -3.138% |
| 2025-09-05 | 19.80 | 20.09 | 19.79 | 20.09 | +1.465% | 11,583 | -3.571% |
| 2025-09-04 | 19.86 | 19.91 | 19.54 | 19.80 | -0.252% | 8,830 | -2.159% |
| 2025-09-03 | 20.11 | 20.11 | 19.73 | 19.85 | +0.354% | 18,109 | -2.406% |
| 2025-09-02 | 19.86 | 19.86 | 19.77 | 19.78 | -0.403% | 1,479 | -2.060% |
| 2025-08-29 | 19.95 | 20.00 | 19.63 | 19.86 | -0.201% | 4,819 | -2.455% |
| 2025-08-28 | 20.08 | 20.08 | 19.75 | 19.90 | +0.556% | 1,600 | -2.651% |
| 2025-08-27 | 19.77 | 19.84 | 19.62 | 19.79 | -0.553% | 3,251 | -2.110% |
| 2025-08-26 | 19.75 | 19.90 | 19.50 | 19.90 | +0.759% | 7,240 | -2.651% |
| 2025-08-25 | 19.66 | 19.75 | 19.62 | 19.75 | +0.407% | 3,039 | -1.911% |
| 2025-08-22 | 19.67 | 19.69 | 19.40 | 19.67 | +0.872% | 19,498 | -1.512% |
| 2025-08-21 | 19.50 | 19.50 | 19.42 | 19.50 | 0.000% | 1,427 | -0.654% |
| 2025-08-20 | 19.37 | 19.50 | 19.28 | 19.50 | 0.000% | 15,410 | -0.654% |
| 2025-08-19 | 19.50 | 19.57 | 19.35 | 19.50 | +0.775% | 12,312 | -0.654% |
| 2025-08-18 | 19.60 | 19.61 | 19.30 | 19.35 | -0.639% | 19,646 | +0.116% |
| 2025-08-15 | 19.18 | 19.57 | 19.18 | 19.47 | -0.079% | 3,532 | -0.524% |
| 2025-08-14 | 19.19 | 19.49 | 19.10 | 19.49 | +1.194% | 12,852 | -0.602% |
| 2025-08-13 | 19.10 | 19.26 | 18.96 | 19.26 | +0.732% | 7,930 | +0.584% |
| 2025-08-12 | 18.86 | 19.13 | 18.75 | 19.12 | +1.164% | 26,924 | +1.321% |
| 2025-08-11 | 18.93 | 19.18 | 18.90 | 18.90 | -1.818% | 3,957 | +2.500% |
| 2025-08-08 | 18.71 | 19.25 | 18.70 | 19.25 | +0.997% | 24,190 | +0.636% |
| 2025-08-07 | 18.88 | 19.06 | 18.88 | 19.06 | -0.105% | 10,311 | +1.640% |
| 2025-08-06 | 18.97 | 19.16 | 18.81 | 19.08 | +0.263% | 13,443 | +1.533% |
| 2025-08-05 | 19.01 | 19.03 | 18.77 | 19.03 | -0.366% | 3,128 | +1.800% |
| 2025-08-04 | 18.59 | 19.10 | 18.59 | 19.10 | +0.632% | 2,279 | +1.427% |
| 2025-08-01 | 18.59 | 18.99 | 18.59 | 18.98 | +1.227% | 10,690 | +2.068% |
| 2025-07-31 | 18.47 | 18.84 | 18.47 | 18.75 | +0.214% | 12,921 | +3.320% |
| 2025-07-30 | 18.63 | 18.80 | 18.63 | 18.71 | +0.510% | 15,056 | +3.541% |
| 2025-07-29 | 18.65 | 18.73 | 18.61 | 18.61 | -0.931% | 5,447 | +4.069% |
| 2025-07-28 | 18.75 | 18.80 | 18.62 | 18.79 | +0.053% | 23,262 | +3.100% |
| 2025-07-25 | 18.88 | 18.88 | 18.78 | 18.78 | -0.371% | 2,732 | +3.155% |
| 2025-07-24 | 18.70 | 18.85 | 18.55 | 18.85 | +0.802% | 4,669 | +2.772% |
| 2025-07-23 | 18.71 | 18.71 | 18.61 | 18.70 | -0.532% | 1,661 | +3.596% |
| 2025-07-22 | 18.67 | 18.80 | 18.37 | 18.80 | 0.000% | 12,539 | +3.045% |
| 2025-07-21 | 18.74 | 18.80 | 18.74 | 18.80 | +0.080% | 3,340 | +3.045% |
| 2025-07-18 | 18.53 | 18.90 | 18.53 | 18.79 | +0.670% | 6,041 | +3.127% |
| 2025-07-17 | 18.50 | 18.68 | 18.33 | 18.66 | +1.856% | 25,172 | +3.818% |
| 2025-07-16 | 18.05 | 18.45 | 18.05 | 18.32 | +0.992% | 42,175 | +5.745% |
| 2025-07-15 | 17.96 | 18.15 | 17.96 | 18.14 | +0.834% | 27,084 | +6.794% |
| 2025-07-14 | 18.15 | 18.15 | 17.80 | 17.99 | -0.332% | 8,368 | +7.685% |
| 2025-07-11 | 17.88 | 18.23 | 17.77 | 18.05 | -0.331% | 9,492 | +7.327% |
| 2025-07-10 | 17.69 | 18.20 | 17.69 | 18.11 | +1.856% | 11,448 | +6.971% |
| 2025-07-09 | 17.61 | 17.80 | 17.61 | 17.78 | +1.600% | 13,204 | +8.957% |
| 2025-07-08 | 17.48 | 17.74 | 17.23 | 17.50 | +0.172% | 29,183 | +10.700% |
| 2025-07-07 | 17.67 | 17.67 | 17.40 | 17.47 | -1.020% | 9,990 | +10.890% |
| 2025-07-03 | 17.51 | 17.67 | 17.51 | 17.65 | -0.057% | 5,402 | +9.759% |
| 2025-07-02 | 17.80 | 17.90 | 17.39 | 17.66 | -0.507% | 9,889 | +9.697% |
| 2025-07-01 | 17.55 | 17.76 | 17.55 | 17.75 | +1.082% | 16,530 | +9.141% |
| 2025-06-30 | 17.81 | 17.98 | 17.50 | 17.56 | -3.197% | 34,815 | +10.322% |
| 2025-06-27 | 17.91 | 18.14 | 17.89 | 18.14 | -0.055% | 4,193 | +6.794% |
| 2025-06-26 | 18.07 | 18.18 | 18.04 | 18.15 | -0.402% | 1,484 | +6.736% |
| 2025-06-25 | 18.13 | 18.22 | 18.13 | 18.22 | +0.514% | 2,359 | +6.307% |
| 2025-06-24 | 18.11 | 18.22 | 18.02 | 18.13 | +0.947% | 925 | +6.853% |
| 2025-06-23 | 18.06 | 18.08 | 17.88 | 17.96 | -0.554% | 4,179 | +7.865% |
| 2025-06-20 | 18.03 | 18.20 | 18.00 | 18.06 | -1.580% | 11,735 | +7.267% |
| 2025-06-18 | 18.09 | 18.46 | 18.08 | 18.35 | +1.102% | 9,822 | +5.572% |
| 2025-06-17 | 18.20 | 18.49 | 18.10 | 18.15 | +0.387% | 2,701 | +6.736% |
| 2025-06-16 | 18.02 | 18.22 | 18.01 | 18.08 | +0.222% | 4,979 | +7.149% |
| 2025-06-13 | 18.40 | 18.40 | 17.83 | 18.04 | -2.169% | 6,944 | +7.386% |
| 2025-06-12 | 18.19 | 18.45 | 18.19 | 18.44 | +0.986% | 7,392 | +5.057% |
| 2025-06-11 | 18.05 | 18.38 | 17.97 | 18.26 | +0.055% | 6,824 | +6.093% |
| 2025-06-10 | 18.12 | 18.48 | 18.12 | 18.25 | -0.109% | 6,966 | +6.151% |
| 2025-06-09 | 18.02 | 18.34 | 18.02 | 18.27 | +0.440% | 6,018 | +6.034% |
| 2025-06-06 | 18.24 | 18.30 | 18.19 | 18.19 | -0.274% | 2,639 | +6.501% |
| 2025-06-05 | 18.36 | 18.38 | 18.11 | 18.24 | +1.185% | 1,142 | +6.209% |
| 2025-06-04 | 18.14 | 18.23 | 17.75 | 18.03 | -0.325% | 1,614 | +7.468% |
| 2025-06-03 | 17.98 | 18.38 | 17.98 | 18.09 | -0.248% | 4,178 | +7.119% |
| 2025-06-02 | 17.84 | 18.13 | 17.82 | 18.13 | +0.722% | 7,775 | +6.853% |
| 2025-05-30 | 18.00 | 18.00 | 17.90 | 18.00 | 0.000% | 1,507 | +7.625% |
| 2025-05-29 | 18.05 | 18.11 | 18.00 | 18.00 | +0.223% | 1,824 | +7.625% |
| 2025-05-28 | 17.93 | 17.96 | 17.93 | 17.96 | +0.279% | 1,112 | +7.865% |
| 2025-05-27 | 17.99 | 17.99 | 17.91 | 17.91 | -0.223% | 1,072 | +8.166% |
| 2025-05-23 | 17.77 | 18.01 | 17.77 | 17.95 | -0.174% | 5,252 | +7.925% |
| 2025-05-22 | 18.00 | 18.20 | 17.87 | 17.98 | +0.370% | 3,737 | +7.737% |
| 2025-05-21 | 18.08 | 18.19 | 17.91 | 17.91 | -0.940% | 1,716 | +8.136% |
| 2025-05-20 | 18.03 | 18.16 | 18.01 | 18.09 | -0.200% | 2,087 | +7.119% |
| 2025-05-19 | 18.23 | 18.23 | 17.93 | 18.12 | -0.596% | 5,896 | +6.905% |
| 2025-05-16 | 18.04 | 18.23 | 17.98 | 18.23 | +1.250% | 9,278 | +6.267% |
| 2025-05-15 | 17.99 | 18.05 | 17.99 | 18.00 | -0.056% | 2,950 | +7.595% |
| 2025-05-14 | 17.91 | 18.08 | 17.88 | 18.02 | +0.474% | 9,199 | +7.535% |
| 2025-05-13 | 18.00 | 18.00 | 17.83 | 17.93 | -0.167% | 6,274 | +8.045% |
| 2025-05-12 | 18.18 | 18.23 | 17.84 | 17.96 | +1.069% | 8,002 | +7.865% |
| 2025-05-09 | 17.80 | 17.83 | 17.70 | 17.77 | -1.003% | 8,018 | +9.018% |
| 2025-05-08 | 17.89 | 17.95 | 17.80 | 17.95 | +0.941% | 5,372 | +7.925% |
| 2025-05-07 | 17.92 | 17.92 | 17.78 | 17.78 | -0.041% | 592 | +8.940% |
| 2025-05-06 | 17.85 | 17.88 | 17.79 | 17.79 | -0.392% | 2,474 | +8.895% |
| 2025-05-05 | 17.98 | 18.05 | 17.86 | 17.86 | +0.337% | 8,944 | +8.469% |
| 2025-05-02 | 17.82 | 17.95 | 17.68 | 17.80 | +0.212% | 4,968 | +8.834% |
| 2025-05-01 | 17.88 | 17.88 | 17.68 | 17.76 | +0.126% | 1,858 | +9.065% |
| 2025-04-30 | 18.06 | 18.17 | 17.74 | 17.74 | -0.672% | 22,844 | +9.202% |
| 2025-04-29 | 17.84 | 18.27 | 17.82 | 17.86 | -1.326% | 9,457 | +8.469% |
| 2025-04-28 | 18.31 | 18.36 | 18.00 | 18.10 | -1.201% | 4,321 | +7.030% |
| 2025-04-25 | 18.17 | 18.44 | 18.17 | 18.32 | -0.435% | 7,589 | +5.745% |
| 2025-04-24 | 18.42 | 18.48 | 18.21 | 18.40 | -0.054% | 13,690 | +5.285% |
| 2025-04-23 | 17.93 | 18.44 | 17.93 | 18.41 | +2.734% | 13,490 | +5.228% |
| 2025-04-22 | 17.92 | 18.00 | 17.86 | 17.92 | +0.505% | 10,517 | +8.105% |
| 2025-04-21 | 17.55 | 18.03 | 17.55 | 17.83 | +0.225% | 5,862 | +8.651% |
| 2025-04-17 | 17.62 | 17.90 | 17.62 | 17.79 | +0.908% | 6,498 | +8.895% |
| 2025-04-16 | 17.47 | 17.72 | 17.38 | 17.63 | +0.859% | 10,486 | +9.884% |
| 2025-04-15 | 17.29 | 17.54 | 17.23 | 17.48 | +1.627% | 11,298 | +10.827% |
| 2025-04-14 | 17.27 | 17.30 | 17.10 | 17.20 | -0.261% | 2,677 | +12.631% |
| 2025-04-11 | 16.69 | 17.32 | 16.69 | 17.25 | +3.398% | 6,301 | +12.337% |
| 2025-04-10 | 17.27 | 17.36 | 16.68 | 16.68 | -3.649% | 8,845 | +16.154% |
| 2025-04-09 | 16.89 | 17.50 | 16.68 | 17.31 | +2.507% | 18,540 | +11.915% |
| 2025-04-08 | 17.13 | 17.28 | 16.79 | 16.89 | -0.549% | 8,599 | +14.720% |
| 2025-04-07 | 16.98 | 17.36 | 16.27 | 16.98 | -1.336% | 14,329 | +14.090% |
| 2025-04-04 | 17.25 | 17.29 | 17.05 | 17.21 | -0.232% | 37,675 | +12.565% |
| 2025-04-03 | 17.30 | 18.45 | 17.18 | 17.25 | 0.000% | 10,108 | +12.304% |