PEB/PF
Pebblebrook Hotel Trust 6.3% Series F Cumulative Redeemable Preferred Shares of Beneficial Interest
stockNYSEPreferred Stock
At CloseOct 2, 2026
19.41USD0.000%(0.00)675
After-hoursOct 2, 2026 4:10:30 PM EDT
19.41USD0.000%(0.00)
PEB/PF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.60 | 19.60 | 19.31 | 19.41 | -0.880% | 2,505 | 0.000% |
| 2026-10-01 | 19.45 | 19.70 | 19.45 | 19.59 | -0.432% | 4,056 | -0.880% |
| 2026-09-30 | 19.39 | 19.67 | 19.24 | 19.67 | +0.511% | 31,270 | -1.309% |
| 2026-09-29 | 19.50 | 19.57 | 19.50 | 19.57 | 0.000% | 4,103 | -0.804% |
| 2026-09-28 | 19.74 | 19.74 | 19.50 | 19.57 | -0.458% | 4,623 | -0.804% |
| 2026-09-25 | 19.79 | 19.79 | 19.48 | 19.66 | -0.707% | 16,903 | -1.258% |
| 2026-09-24 | 19.85 | 19.85 | 19.55 | 19.80 | -0.503% | 14,816 | -1.957% |
| 2026-09-23 | 19.79 | 19.90 | 19.54 | 19.90 | -0.251% | 12,113 | -2.449% |
| 2026-09-22 | 20.09 | 20.09 | 19.79 | 19.95 | +0.808% | 4,185 | -2.694% |
| 2026-09-21 | 19.90 | 19.90 | 19.79 | 19.79 | -0.503% | 5,302 | -1.907% |
| 2026-09-18 | 19.80 | 19.90 | 19.79 | 19.89 | +0.760% | 6,460 | -2.400% |
| 2026-09-17 | 19.74 | 20.25 | 19.74 | 19.74 | -0.804% | 2,583 | -1.659% |
| 2026-09-16 | 19.90 | 19.90 | 19.79 | 19.90 | -0.050% | 7,086 | -2.449% |
| 2026-09-15 | 19.76 | 20.02 | 19.76 | 19.91 | +0.302% | 2,494 | -2.498% |
| 2026-09-14 | 19.88 | 20.02 | 19.75 | 19.85 | -0.146% | 6,656 | -2.204% |
| 2026-09-11 | 19.85 | 19.88 | 19.73 | 19.88 | -0.005% | 10,879 | -2.346% |
| 2026-09-10 | 19.90 | 19.90 | 19.88 | 19.88 | +0.151% | 3,029 | -2.351% |
| 2026-09-09 | 19.97 | 19.97 | 19.82 | 19.85 | +0.202% | 9,602 | -2.204% |
| 2026-09-03 | 19.88 | 19.97 | 19.61 | 19.81 | +0.051% | 3,686 | -2.006% |
| 2026-09-01 | 19.88 | 19.88 | 19.48 | 19.80 | -0.252% | 12,666 | -1.957% |
| 2026-08-31 | 19.87 | 20.04 | 19.82 | 19.85 | +0.761% | 7,850 | -2.204% |
| 2026-08-28 | 20.05 | 20.10 | 19.70 | 19.70 | -1.253% | 9,045 | -1.459% |
| 2026-08-27 | 20.07 | 20.07 | 19.95 | 19.95 | +0.201% | 4,506 | -2.694% |
| 2026-08-26 | 19.95 | 20.09 | 19.88 | 19.91 | -0.649% | 36,440 | -2.498% |
| 2026-08-25 | 19.84 | 20.04 | 19.84 | 20.04 | +0.451% | 5,828 | -3.131% |
| 2026-08-21 | 19.89 | 20.04 | 19.89 | 19.95 | +1.012% | 3,222 | -2.694% |
| 2026-08-20 | 20.12 | 20.13 | 19.75 | 19.75 | -1.838% | 25,023 | -1.709% |
| 2026-08-19 | 19.72 | 20.17 | 19.72 | 20.12 | +1.131% | 4,830 | -3.516% |
| 2026-08-18 | 19.95 | 20.02 | 19.89 | 19.89 | -0.475% | 6,697 | -2.425% |
| 2026-08-17 | 19.92 | 19.99 | 19.92 | 19.99 | -0.547% | 696 | -2.888% |
| 2026-08-13 | 20.10 | 20.10 | 20.10 | 20.10 | -0.643% | 201 | -3.420% |
| 2026-08-12 | 20.00 | 20.23 | 20.00 | 20.23 | +1.049% | 1,299 | -4.041% |
| 2026-08-11 | 20.00 | 20.04 | 20.00 | 20.02 | -0.571% | 1,557 | -3.034% |
| 2026-08-10 | 20.19 | 20.19 | 20.14 | 20.14 | +0.927% | 797 | -3.588% |
| 2026-08-07 | 20.04 | 20.22 | 19.95 | 19.95 | -0.499% | 10,730 | -2.694% |
| 2026-08-06 | 20.21 | 20.21 | 20.05 | 20.05 | -1.232% | 1,382 | -3.179% |
| 2026-08-05 | 20.31 | 20.31 | 20.29 | 20.30 | +0.645% | 1,809 | -4.371% |
| 2026-08-04 | 20.30 | 20.30 | 20.16 | 20.17 | -1.030% | 1,664 | -3.755% |
| 2026-08-03 | 20.38 | 20.38 | 20.38 | 20.38 | +0.841% | 533 | -4.747% |
| 2026-07-31 | 20.18 | 20.33 | 20.18 | 20.21 | -0.737% | 4,282 | -3.946% |
| 2026-07-30 | 20.23 | 20.36 | 20.22 | 20.36 | +0.692% | 1,341 | -4.653% |
| 2026-07-29 | 20.22 | 20.22 | 20.22 | 20.22 | +0.049% | 425 | -3.993% |
| 2026-07-28 | 20.21 | 20.22 | 20.21 | 20.21 | 0.000% | 742 | -3.946% |
| 2026-07-27 | 20.04 | 20.23 | 20.04 | 20.21 | +0.298% | 6,043 | -3.946% |
| 2026-07-24 | 20.06 | 20.15 | 20.06 | 20.15 | -0.149% | 902 | -3.660% |
| 2026-07-23 | 20.17 | 20.27 | 20.15 | 20.18 | -0.247% | 3,725 | -3.803% |
| 2026-07-22 | 20.05 | 20.23 | 20.05 | 20.23 | 0.000% | 1,384 | -4.041% |
| 2026-07-21 | 20.07 | 20.23 | 20.07 | 20.23 | +0.099% | 1,523 | -4.041% |
| 2026-07-20 | 20.21 | 20.21 | 20.21 | 20.21 | 0.000% | 294 | -3.946% |
| 2026-07-17 | 19.73 | 20.22 | 19.73 | 20.21 | +0.128% | 1,206 | -3.946% |
| 2026-07-16 | 19.89 | 20.24 | 19.89 | 20.18 | -0.423% | 2,386 | -3.823% |
| 2026-07-15 | 20.34 | 20.34 | 20.04 | 20.27 | +0.222% | 2,291 | -4.230% |
| 2026-07-14 | 20.23 | 20.23 | 20.23 | 20.23 | -0.302% | 915 | -4.017% |
| 2026-07-10 | 20.24 | 20.30 | 20.24 | 20.29 | +0.228% | 1,641 | -4.306% |
| 2026-07-09 | 19.81 | 20.27 | 19.81 | 20.24 | +1.301% | 10,044 | -4.088% |
| 2026-07-08 | 19.92 | 19.98 | 19.92 | 19.98 | +0.352% | 1,832 | -2.840% |
| 2026-07-07 | 19.85 | 19.94 | 19.80 | 19.91 | +0.912% | 13,954 | -2.498% |
| 2026-07-06 | 19.57 | 19.75 | 19.57 | 19.73 | +0.869% | 9,130 | -1.609% |
| 2026-07-02 | 19.48 | 19.68 | 19.43 | 19.56 | +0.566% | 7,897 | -0.754% |
| 2026-07-01 | 19.43 | 19.72 | 19.40 | 19.45 | +0.154% | 21,393 | -0.192% |
| 2026-06-30 | 20.11 | 20.11 | 19.25 | 19.42 | -4.664% | 51,127 | -0.038% |
| 2026-06-29 | 20.38 | 20.38 | 20.28 | 20.37 | +0.370% | 3,137 | -4.700% |
| 2026-06-26 | 20.30 | 20.30 | 20.30 | 20.30 | -0.025% | 142 | -4.348% |
| 2026-06-25 | 20.29 | 20.37 | 20.18 | 20.30 | +0.445% | 8,181 | -4.371% |
| 2026-06-24 | 20.20 | 20.30 | 20.20 | 20.21 | -0.492% | 5,150 | -3.946% |
| 2026-06-23 | 20.20 | 20.31 | 20.20 | 20.31 | -0.343% | 1,451 | -4.419% |
| 2026-06-22 | 20.57 | 20.68 | 20.15 | 20.38 | +0.667% | 93,381 | -4.747% |
| 2026-06-18 | 20.33 | 20.33 | 20.00 | 20.25 | -0.271% | 7,497 | -4.112% |
| 2026-06-17 | 20.29 | 20.33 | 20.28 | 20.30 | +0.396% | 51,875 | -4.371% |
| 2026-06-16 | 20.21 | 20.23 | 20.12 | 20.22 | +0.597% | 3,646 | -3.993% |
| 2026-06-15 | 20.08 | 20.21 | 19.84 | 20.10 | -0.396% | 2,949 | -3.420% |
| 2026-06-12 | 20.18 | 20.32 | 20.01 | 20.18 | -0.689% | 3,463 | -3.803% |
| 2026-06-11 | 20.05 | 20.32 | 19.90 | 20.32 | +2.886% | 2,876 | -4.466% |
| 2026-06-10 | 20.43 | 20.43 | 19.75 | 19.75 | -2.948% | 1,958 | -1.709% |
| 2026-06-09 | 20.42 | 20.47 | 20.15 | 20.35 | +1.345% | 18,361 | -4.606% |
| 2026-06-08 | 19.90 | 20.08 | 19.90 | 20.08 | +0.677% | 6,005 | -3.324% |
| 2026-06-05 | 19.91 | 20.05 | 19.86 | 19.95 | +0.580% | 5,198 | -2.669% |
| 2026-06-04 | 19.79 | 19.83 | 19.73 | 19.83 | +0.152% | 1,236 | -2.105% |
| 2026-06-03 | 19.55 | 19.90 | 19.49 | 19.80 | -0.252% | 3,593 | -1.957% |
| 2026-06-02 | 19.36 | 19.85 | 19.36 | 19.85 | +0.864% | 3,467 | -2.204% |
| 2026-06-01 | 19.74 | 19.77 | 19.61 | 19.68 | +0.511% | 1,774 | -1.359% |
| 2026-05-29 | 19.35 | 19.58 | 19.23 | 19.58 | +1.032% | 14,787 | -0.855% |
| 2026-05-28 | 19.66 | 19.66 | 19.22 | 19.38 | -1.122% | 149,621 | +0.168% |
| 2026-05-27 | 19.79 | 19.79 | 19.48 | 19.60 | +0.256% | 26,773 | -0.956% |
| 2026-05-26 | 19.56 | 19.76 | 19.48 | 19.55 | -1.213% | 81,087 | -0.703% |
| 2026-05-22 | 19.62 | 19.80 | 19.60 | 19.79 | +0.841% | 3,464 | -1.907% |
| 2026-05-21 | 19.74 | 19.74 | 19.60 | 19.63 | -0.330% | 5,618 | -1.082% |
| 2026-05-20 | 19.75 | 19.85 | 19.69 | 19.69 | -0.051% | 8,414 | -1.409% |
| 2026-05-19 | 19.71 | 19.83 | 19.70 | 19.70 | 0.000% | 5,463 | -1.459% |
| 2026-05-18 | 19.71 | 19.73 | 19.65 | 19.70 | -0.253% | 6,383 | -1.459% |
| 2026-05-15 | 19.85 | 19.85 | 19.58 | 19.75 | -1.250% | 74,677 | -1.708% |
| 2026-05-14 | 19.80 | 20.00 | 19.68 | 20.00 | +1.523% | 84,764 | -2.937% |
| 2026-05-13 | 19.95 | 19.95 | 19.67 | 19.70 | -0.505% | 25,641 | -1.459% |
| 2026-05-12 | 20.00 | 20.00 | 19.80 | 19.80 | -0.950% | 14,750 | -1.957% |
| 2026-05-11 | 19.89 | 19.99 | 19.88 | 19.99 | +0.452% | 28,893 | -2.888% |
| 2026-05-08 | 20.15 | 20.15 | 19.90 | 19.90 | -0.450% | 16,416 | -2.449% |
| 2026-05-07 | 20.00 | 20.20 | 19.99 | 19.99 | +0.150% | 8,488 | -2.888% |
| 2026-05-06 | 20.02 | 20.05 | 19.80 | 19.96 | -0.449% | 22,069 | -2.742% |
| 2026-05-05 | 19.93 | 20.10 | 19.60 | 20.05 | +1.314% | 30,300 | -3.179% |
| 2026-05-04 | 20.10 | 20.39 | 19.60 | 19.79 | -0.603% | 13,422 | -1.907% |
| 2026-05-01 | 19.80 | 20.40 | 19.80 | 19.91 | +0.151% | 15,889 | -2.498% |
| 2026-04-30 | 20.02 | 20.09 | 19.81 | 19.88 | -0.650% | 21,034 | -2.351% |
| 2026-04-29 | 19.92 | 20.01 | 19.84 | 20.01 | +0.100% | 10,405 | -2.986% |
| 2026-04-28 | 20.03 | 20.03 | 19.99 | 19.99 | -0.399% | 18,974 | -2.888% |
| 2026-04-27 | 20.24 | 20.24 | 20.07 | 20.07 | -0.348% | 1,651 | -3.276% |
| 2026-04-24 | 20.14 | 20.14 | 20.14 | 20.14 | -0.099% | 397 | -3.612% |
| 2026-04-23 | 20.26 | 20.52 | 19.99 | 20.16 | -0.982% | 9,057 | -3.707% |
| 2026-04-22 | 20.50 | 20.61 | 20.10 | 20.36 | -1.309% | 8,923 | -4.653% |
| 2026-04-21 | 20.50 | 20.65 | 20.49 | 20.63 | +1.576% | 3,282 | -5.901% |
| 2026-04-20 | 20.15 | 20.31 | 20.15 | 20.31 | -1.023% | 749 | -4.419% |
| 2026-04-17 | 20.08 | 20.52 | 20.08 | 20.52 | +1.233% | 1,947 | -5.397% |
| 2026-04-16 | 20.41 | 20.41 | 20.00 | 20.27 | -1.122% | 4,956 | -4.230% |
| 2026-04-15 | 20.60 | 20.82 | 20.25 | 20.50 | -0.243% | 15,008 | -5.304% |
| 2026-04-14 | 20.48 | 20.55 | 20.25 | 20.55 | +2.341% | 11,349 | -5.535% |
| 2026-04-13 | 20.10 | 20.31 | 20.08 | 20.08 | -0.149% | 1,584 | -3.324% |
| 2026-04-10 | 20.34 | 20.60 | 20.02 | 20.11 | -0.691% | 19,632 | -3.468% |
| 2026-04-09 | 20.00 | 20.25 | 19.81 | 20.25 | +0.148% | 4,550 | -4.135% |
| 2026-04-08 | 19.61 | 20.22 | 19.61 | 20.22 | +4.173% | 6,627 | -3.993% |
| 2026-04-07 | 19.60 | 19.80 | 19.41 | 19.41 | -1.221% | 5,468 | +0.013% |
| 2026-04-06 | 19.83 | 19.83 | 19.65 | 19.65 | -0.758% | 432 | -1.208% |
| 2026-04-02 | 19.84 | 19.84 | 19.60 | 19.80 | +0.917% | 7,235 | -1.957% |
| 2026-04-01 | 19.31 | 19.77 | 18.54 | 19.62 | +1.658% | 8,006 | -1.057% |
| 2026-03-31 | 19.27 | 19.75 | 18.62 | 19.30 | -3.452% | 51,056 | +0.583% |
| 2026-03-30 | 19.73 | 20.13 | 19.52 | 19.99 | +1.164% | 6,849 | -2.888% |
| 2026-03-27 | 19.34 | 20.00 | 19.34 | 19.76 | -1.299% | 13,932 | -1.758% |
| 2026-03-26 | 19.34 | 20.02 | 19.34 | 20.02 | +0.351% | 4,540 | -3.034% |
| 2026-03-25 | 20.18 | 20.29 | 19.83 | 19.95 | -1.384% | 951 | -2.694% |
| 2026-03-24 | 19.75 | 20.29 | 19.45 | 20.23 | +1.709% | 8,681 | -4.041% |
| 2026-03-23 | 20.20 | 20.28 | 19.89 | 19.89 | -1.241% | 3,002 | -2.400% |
| 2026-03-20 | 19.85 | 20.14 | 19.55 | 20.14 | +1.256% | 11,528 | -3.611% |
| 2026-03-19 | 19.41 | 19.94 | 19.41 | 19.89 | 0.000% | 3,350 | -2.400% |
| 2026-03-18 | 19.96 | 20.02 | 19.81 | 19.89 | -0.401% | 1,658 | -2.400% |
| 2026-03-17 | 19.96 | 19.97 | 19.92 | 19.97 | +0.100% | 3,197 | -2.791% |
| 2026-03-16 | 19.81 | 20.03 | 19.20 | 19.95 | +0.100% | 17,257 | -2.694% |
| 2026-03-13 | 19.94 | 20.05 | 19.81 | 19.93 | -0.796% | 9,242 | -2.596% |
| 2026-03-12 | 19.45 | 20.09 | 19.45 | 20.09 | -0.050% | 2,010 | -3.372% |
| 2026-03-11 | 19.69 | 20.10 | 19.69 | 20.10 | +0.853% | 2,489 | -3.420% |
| 2026-03-10 | 19.20 | 20.20 | 19.20 | 19.93 | -1.337% | 1,224 | -2.596% |
| 2026-03-09 | 19.81 | 20.20 | 19.20 | 20.20 | +0.248% | 2,388 | -3.898% |
| 2026-03-06 | 20.00 | 20.15 | 19.87 | 20.15 | +0.249% | 5,227 | -3.660% |
| 2026-03-05 | 20.26 | 20.26 | 20.10 | 20.10 | -0.495% | 1,308 | -3.420% |
| 2026-03-04 | 19.43 | 20.54 | 19.40 | 20.20 | +1.866% | 44,573 | -3.898% |
| 2026-03-03 | 19.93 | 20.04 | 19.49 | 19.83 | -1.490% | 10,390 | -2.105% |
| 2026-03-02 | 20.09 | 20.14 | 20.05 | 20.13 | +0.249% | 2,046 | -3.564% |
| 2026-02-27 | 20.22 | 20.22 | 19.51 | 20.08 | -1.035% | 36,813 | -3.324% |
| 2026-02-26 | 20.15 | 20.34 | 20.11 | 20.29 | -0.197% | 11,810 | -4.324% |
| 2026-02-25 | 20.33 | 20.33 | 20.33 | 20.33 | +0.346% | 358 | -4.513% |
| 2026-02-23 | 20.35 | 20.35 | 20.06 | 20.26 | -0.148% | 3,097 | -4.183% |
| 2026-02-20 | 20.74 | 20.74 | 20.29 | 20.29 | -2.169% | 2,499 | -4.325% |
| 2026-02-18 | 20.49 | 20.80 | 20.49 | 20.74 | +2.420% | 7,795 | -6.400% |
| 2026-02-17 | 20.05 | 20.25 | 20.05 | 20.25 | +0.377% | 2,776 | -4.135% |
| 2026-02-13 | 20.14 | 20.17 | 20.02 | 20.17 | +0.343% | 1,582 | -3.774% |
| 2026-02-12 | 20.08 | 20.12 | 20.01 | 20.11 | -0.544% | 993 | -3.444% |
| 2026-02-09 | 19.82 | 20.21 | 19.82 | 20.21 | +2.251% | 603 | -3.969% |
| 2026-02-06 | 19.83 | 19.83 | 19.77 | 19.77 | -0.303% | 423 | -1.808% |
| 2026-02-05 | 19.75 | 20.15 | 19.75 | 19.83 | -0.701% | 9,148 | -2.105% |
| 2026-02-04 | 19.90 | 19.97 | 19.76 | 19.97 | -0.424% | 3,588 | -2.791% |
| 2026-02-03 | 20.15 | 20.15 | 20.05 | 20.05 | -0.669% | 529 | -3.203% |
| 2026-02-02 | 20.44 | 20.44 | 20.05 | 20.19 | -1.512% | 4,397 | -3.850% |
| 2026-01-30 | 20.32 | 20.50 | 20.29 | 20.50 | +2.551% | 1,068 | -5.304% |
| 2026-01-29 | 19.91 | 20.17 | 19.89 | 19.99 | -0.621% | 2,302 | -2.888% |
| 2026-01-28 | 20.02 | 20.14 | 19.99 | 20.11 | +0.475% | 21,802 | -3.492% |
| 2026-01-27 | 19.75 | 20.02 | 19.75 | 20.02 | +1.367% | 4,322 | -3.034% |
| 2026-01-26 | 19.83 | 20.20 | 19.75 | 19.75 | +0.152% | 6,768 | -1.708% |
| 2026-01-23 | 19.74 | 19.95 | 19.70 | 19.72 | -0.404% | 2,280 | -1.559% |
| 2026-01-22 | 19.70 | 19.95 | 19.69 | 19.80 | +0.712% | 4,242 | -1.957% |
| 2026-01-21 | 19.90 | 19.90 | 19.45 | 19.66 | -0.203% | 13,292 | -1.258% |
| 2026-01-20 | 19.67 | 20.00 | 19.61 | 19.70 | -0.051% | 16,010 | -1.459% |
| 2026-01-16 | 19.93 | 20.00 | 19.71 | 19.71 | -1.499% | 5,787 | -1.509% |
| 2026-01-15 | 19.94 | 20.06 | 19.33 | 20.01 | +1.471% | 11,571 | -2.986% |
| 2026-01-14 | 19.34 | 19.72 | 19.08 | 19.72 | +2.869% | 34,202 | -1.559% |
| 2026-01-13 | 19.02 | 19.17 | 19.00 | 19.17 | +0.314% | 1,717 | +1.266% |
| 2026-01-12 | 18.80 | 19.11 | 18.80 | 19.11 | +0.157% | 33,370 | +1.583% |
| 2026-01-09 | 18.83 | 19.12 | 18.83 | 19.08 | +1.978% | 3,097 | +1.743% |
| 2026-01-08 | 19.23 | 19.23 | 18.71 | 18.71 | -1.474% | 22,403 | +3.755% |
| 2026-01-07 | 18.99 | 18.99 | 18.99 | 18.99 | -2.765% | 292 | +2.225% |
| 2026-01-06 | 19.34 | 19.53 | 19.28 | 19.53 | +1.666% | 7,258 | -0.601% |
| 2026-01-05 | 18.92 | 19.21 | 18.79 | 19.21 | +1.910% | 6,623 | +1.055% |
| 2026-01-02 | 19.03 | 19.03 | 18.79 | 18.85 | -1.050% | 8,139 | +2.985% |
| 2025-12-31 | 19.06 | 19.06 | 18.55 | 19.05 | -1.804% | 4,213 | +1.903% |
| 2025-12-30 | 19.60 | 19.60 | 19.15 | 19.40 | +0.388% | 8,158 | +0.065% |
| 2025-12-29 | 19.60 | 19.60 | 19.17 | 19.32 | -0.335% | 6,269 | +0.453% |
| 2025-12-26 | 18.90 | 19.39 | 18.84 | 19.39 | -0.514% | 673 | +0.117% |
| 2025-12-24 | 19.41 | 19.70 | 19.20 | 19.49 | +0.206% | 1,252 | -0.398% |
| 2025-12-23 | 19.81 | 19.95 | 19.43 | 19.45 | -2.506% | 7,442 | -0.192% |
| 2025-12-22 | 19.89 | 20.03 | 19.89 | 19.95 | -0.363% | 11,936 | -2.694% |
| 2025-12-19 | 19.38 | 20.02 | 19.38 | 20.02 | +1.125% | 6,889 | -3.047% |
| 2025-12-18 | 19.56 | 19.80 | 19.37 | 19.80 | +0.253% | 13,727 | -1.957% |
| 2025-12-17 | 19.50 | 19.75 | 19.34 | 19.75 | +1.282% | 13,624 | -1.708% |
| 2025-12-16 | 19.59 | 19.70 | 19.32 | 19.50 | -0.763% | 5,906 | -0.448% |
| 2025-12-15 | 19.35 | 19.72 | 19.35 | 19.65 | +1.028% | 11,076 | -1.208% |
| 2025-12-12 | 19.40 | 19.45 | 19.15 | 19.45 | +1.039% | 10,252 | -0.192% |
| 2025-12-11 | 18.80 | 19.36 | 18.73 | 19.25 | +2.394% | 17,981 | +0.845% |
| 2025-12-10 | 18.75 | 19.30 | 18.54 | 18.80 | -0.529% | 62,859 | +3.259% |
| 2025-12-09 | 19.00 | 19.02 | 18.75 | 18.90 | +0.053% | 9,518 | +2.712% |
| 2025-12-08 | 18.93 | 19.01 | 18.75 | 18.89 | -0.211% | 16,651 | +2.767% |
| 2025-12-05 | 18.96 | 19.00 | 18.59 | 18.93 | -0.368% | 9,071 | +2.549% |
| 2025-12-04 | 19.08 | 19.08 | 18.72 | 19.00 | -0.576% | 3,538 | +2.172% |
| 2025-12-03 | 18.95 | 19.11 | 18.95 | 19.11 | +0.844% | 1,708 | +1.583% |
| 2025-12-02 | 18.75 | 18.96 | 18.53 | 18.95 | +1.337% | 12,093 | +2.441% |
| 2025-12-01 | 18.51 | 18.78 | 18.33 | 18.70 | +0.403% | 7,573 | +3.811% |
| 2025-11-28 | 19.05 | 19.05 | 18.63 | 18.63 | -1.036% | 1,043 | +4.229% |
| 2025-11-26 | 18.64 | 18.82 | 18.64 | 18.82 | +1.183% | 2,773 | +3.149% |
| 2025-11-25 | 18.75 | 18.78 | 18.07 | 18.60 | -0.906% | 10,653 | +4.369% |
| 2025-11-24 | 18.62 | 19.09 | 18.47 | 18.77 | +0.806% | 10,468 | +3.424% |
| 2025-11-21 | 18.52 | 18.89 | 18.30 | 18.62 | +0.540% | 28,494 | +4.257% |
| 2025-11-20 | 18.01 | 18.68 | 18.01 | 18.52 | -0.644% | 7,399 | +4.820% |
| 2025-11-19 | 18.36 | 18.76 | 18.02 | 18.64 | -0.587% | 9,365 | +4.145% |
| 2025-11-18 | 18.54 | 18.85 | 18.37 | 18.75 | -0.500% | 59,169 | +3.534% |
| 2025-11-17 | 18.90 | 19.35 | 18.75 | 18.84 | -0.295% | 4,002 | +3.016% |
| 2025-11-14 | 19.15 | 19.26 | 18.90 | 18.90 | -1.563% | 7,703 | +2.712% |
| 2025-11-13 | 19.20 | 19.20 | 19.20 | 19.20 | -0.312% | 719 | +1.107% |
| 2025-11-12 | 19.37 | 19.50 | 19.09 | 19.26 | -0.619% | 5,310 | +0.792% |
| 2025-11-11 | 19.67 | 19.73 | 19.25 | 19.38 | +0.052% | 18,164 | +0.168% |
| 2025-11-10 | 19.51 | 19.51 | 19.37 | 19.37 | +0.084% | 1,910 | +0.220% |
| 2025-11-07 | 19.42 | 19.50 | 19.35 | 19.35 | -0.750% | 3,165 | +0.304% |
| 2025-11-06 | 19.67 | 19.73 | 19.36 | 19.50 | +0.723% | 2,547 | -0.448% |
| 2025-11-05 | 19.36 | 19.36 | 19.36 | 19.36 | +0.571% | 279 | +0.272% |
| 2025-11-04 | 19.25 | 19.40 | 19.25 | 19.25 | -0.414% | 4,277 | +0.845% |
| 2025-11-03 | 19.49 | 19.49 | 19.05 | 19.33 | +0.887% | 4,146 | +0.427% |
| 2025-10-31 | 19.97 | 19.98 | 19.07 | 19.16 | -2.987% | 16,003 | +1.318% |
| 2025-10-30 | 19.71 | 19.99 | 19.70 | 19.75 | +0.051% | 3,109 | -1.708% |
| 2025-10-28 | 19.67 | 19.84 | 19.64 | 19.74 | +1.017% | 4,153 | -1.659% |
| 2025-10-27 | 19.54 | 19.54 | 19.54 | 19.54 | -0.805% | 276 | -0.659% |
| 2025-10-24 | 19.81 | 19.81 | 19.69 | 19.70 | +0.152% | 2,336 | -1.458% |
| 2025-10-23 | 19.42 | 19.67 | 19.34 | 19.67 | -1.156% | 4,479 | -1.309% |
| 2025-10-22 | 19.90 | 20.00 | 19.69 | 19.90 | -0.100% | 3,571 | -2.449% |
| 2025-10-21 | 19.95 | 19.95 | 19.89 | 19.92 | -0.797% | 2,127 | -2.547% |
| 2025-10-20 | 20.08 | 20.08 | 20.07 | 20.08 | +3.505% | 891 | -3.324% |
| 2025-10-17 | 19.40 | 19.40 | 19.40 | 19.40 | -1.071% | 216 | +0.065% |
| 2025-10-16 | 19.60 | 19.61 | 19.60 | 19.61 | +0.051% | 1,863 | -1.007% |
| 2025-10-15 | 19.77 | 21.00 | 19.60 | 19.60 | +0.875% | 1,790 | -0.957% |
| 2025-10-14 | 19.46 | 19.57 | 19.43 | 19.43 | +0.103% | 2,629 | -0.090% |
| 2025-10-13 | 19.63 | 19.65 | 19.41 | 19.41 | -1.221% | 4,125 | +0.013% |
| 2025-10-10 | 20.00 | 20.00 | 19.65 | 19.65 | -2.239% | 1,821 | -1.208% |
| 2025-10-09 | 20.55 | 20.55 | 20.10 | 20.10 | -1.471% | 2,741 | -3.420% |
| 2025-10-08 | 20.56 | 20.56 | 20.24 | 20.40 | +0.049% | 3,321 | -4.840% |
| 2025-10-07 | 20.72 | 20.85 | 20.19 | 20.39 | -2.905% | 17,712 | -4.794% |
| 2025-10-06 | 22.70 | 22.70 | 20.43 | 21.00 | +1.744% | 17,544 | -7.559% |
| 2025-10-02 | 20.75 | 21.05 | 20.60 | 20.64 | -0.769% | 12,475 | -5.947% |
| 2025-10-01 | 20.63 | 20.80 | 20.41 | 20.80 | +2.970% | 1,561 | -6.670% |
| 2025-09-30 | 20.37 | 20.37 | 20.09 | 20.20 | -1.463% | 2,936 | -3.898% |
| 2025-09-29 | 20.48 | 20.50 | 20.48 | 20.50 | +0.343% | 634 | -5.304% |
| 2025-09-26 | 20.72 | 20.79 | 20.41 | 20.43 | -0.969% | 2,787 | -4.980% |
| 2025-09-25 | 20.73 | 20.89 | 20.63 | 20.63 | -0.865% | 4,050 | -5.901% |
| 2025-09-24 | 21.13 | 21.43 | 20.81 | 20.81 | -2.620% | 17,197 | -6.715% |
| 2025-09-23 | 21.21 | 21.45 | 21.20 | 21.37 | +0.659% | 1,687 | -9.160% |
| 2025-09-22 | 21.50 | 21.51 | 21.15 | 21.23 | -0.609% | 3,737 | -8.561% |
| 2025-09-19 | 21.30 | 21.36 | 21.20 | 21.36 | +0.802% | 1,740 | -9.117% |
| 2025-09-18 | 21.19 | 21.25 | 21.19 | 21.19 | 0.000% | 991 | -8.388% |
| 2025-09-17 | 21.20 | 21.43 | 21.02 | 21.19 | +1.025% | 3,501 | -8.388% |
| 2025-09-16 | 20.93 | 21.05 | 20.90 | 20.98 | +0.359% | 3,197 | -7.449% |
| 2025-09-15 | 20.93 | 21.20 | 20.52 | 20.90 | +0.192% | 5,877 | -7.117% |
| 2025-09-12 | 20.85 | 21.34 | 20.82 | 20.86 | -0.903% | 5,668 | -6.939% |
| 2025-09-11 | 21.00 | 21.10 | 20.81 | 21.05 | +1.348% | 2,086 | -7.779% |
| 2025-09-10 | 20.64 | 20.84 | 20.60 | 20.77 | -0.096% | 7,165 | -6.535% |
| 2025-09-09 | 20.29 | 20.85 | 20.29 | 20.79 | +2.162% | 5,583 | -6.625% |
| 2025-09-08 | 20.52 | 20.80 | 20.20 | 20.35 | -1.262% | 9,943 | -4.606% |
| 2025-09-05 | 20.12 | 20.92 | 20.12 | 20.61 | +2.030% | 22,242 | -5.810% |
| 2025-09-04 | 20.05 | 20.35 | 20.05 | 20.20 | +0.149% | 6,373 | -3.898% |
| 2025-09-03 | 19.73 | 20.29 | 19.73 | 20.17 | +2.256% | 4,600 | -3.755% |
| 2025-09-02 | 19.93 | 19.93 | 19.72 | 19.73 | -1.914% | 5,253 | -1.584% |
| 2025-08-29 | 20.02 | 20.38 | 20.02 | 20.11 | -0.297% | 3,731 | -3.468% |
| 2025-08-28 | 19.76 | 20.40 | 19.76 | 20.17 | +1.817% | 3,360 | -3.755% |
| 2025-08-27 | 19.73 | 19.84 | 19.50 | 19.81 | +0.405% | 2,372 | -2.006% |
| 2025-08-26 | 19.63 | 19.76 | 19.63 | 19.73 | -0.152% | 546 | -1.609% |
| 2025-08-25 | 20.44 | 20.44 | 19.62 | 19.76 | -1.348% | 5,945 | -1.758% |
| 2025-08-22 | 19.58 | 20.09 | 19.58 | 20.03 | +2.718% | 14,056 | -3.082% |
| 2025-08-21 | 19.47 | 19.50 | 19.32 | 19.50 | +0.379% | 1,894 | -0.448% |
| 2025-08-20 | 19.54 | 19.80 | 19.38 | 19.43 | -0.632% | 8,390 | -0.071% |
| 2025-08-19 | 19.70 | 19.70 | 19.38 | 19.55 | -0.204% | 15,953 | -0.703% |
| 2025-08-18 | 19.66 | 19.66 | 19.57 | 19.59 | -0.051% | 1,687 | -0.906% |
| 2025-08-15 | 19.50 | 19.60 | 19.50 | 19.60 | +0.616% | 443 | -0.956% |
| 2025-08-14 | 19.30 | 19.48 | 19.29 | 19.48 | +0.516% | 1,220 | -0.346% |
| 2025-08-13 | 19.23 | 19.39 | 19.02 | 19.38 | +1.043% | 16,579 | +0.168% |
| 2025-08-12 | 19.25 | 19.25 | 19.10 | 19.18 | -0.312% | 910 | +1.213% |
| 2025-08-11 | 19.60 | 19.60 | 18.97 | 19.24 | -1.580% | 12,768 | +0.897% |
| 2025-08-08 | 19.05 | 19.55 | 18.97 | 19.55 | +2.619% | 43,896 | -0.697% |
| 2025-08-07 | 19.11 | 19.22 | 18.91 | 19.05 | -0.843% | 22,186 | +1.903% |
| 2025-08-06 | 19.15 | 19.35 | 19.04 | 19.21 | +0.428% | 4,092 | +1.045% |
| 2025-08-05 | 19.31 | 19.35 | 18.95 | 19.13 | -1.493% | 6,447 | +1.477% |
| 2025-08-04 | 19.34 | 19.42 | 19.34 | 19.42 | +0.831% | 2,404 | -0.038% |
| 2025-08-01 | 19.00 | 19.26 | 19.00 | 19.26 | +0.574% | 9,641 | +0.792% |
| 2025-07-31 | 18.96 | 19.15 | 18.56 | 19.15 | +1.592% | 2,396 | +1.371% |
| 2025-07-30 | 18.67 | 19.00 | 18.51 | 18.85 | +0.373% | 15,646 | +2.985% |
| 2025-07-29 | 19.04 | 19.04 | 18.52 | 18.78 | -0.477% | 21,026 | +3.368% |
| 2025-07-28 | 18.99 | 19.00 | 18.79 | 18.87 | -0.422% | 22,575 | +2.875% |
| 2025-07-25 | 19.32 | 19.32 | 18.76 | 18.95 | -1.302% | 11,744 | +2.441% |
| 2025-07-24 | 19.00 | 19.34 | 18.83 | 19.20 | +1.053% | 2,732 | +1.107% |
| 2025-07-23 | 19.00 | 19.00 | 19.00 | 19.00 | +0.053% | 732 | +2.172% |
| 2025-07-22 | 19.10 | 19.10 | 18.98 | 18.99 | -0.070% | 2,500 | +2.225% |
| 2025-07-21 | 19.17 | 19.17 | 19.00 | 19.00 | -1.435% | 2,452 | +2.154% |
| 2025-07-18 | 18.88 | 19.28 | 18.88 | 19.28 | +0.784% | 1,789 | +0.688% |
| 2025-07-17 | 19.19 | 19.28 | 18.99 | 19.13 | +0.157% | 15,816 | +1.477% |
| 2025-07-16 | 18.51 | 19.22 | 18.51 | 19.10 | +3.187% | 27,173 | +1.637% |
| 2025-07-15 | 18.69 | 18.69 | 18.36 | 18.51 | -0.751% | 5,800 | +4.876% |
| 2025-07-14 | 18.41 | 18.65 | 18.36 | 18.65 | +0.776% | 3,231 | +4.089% |
| 2025-07-11 | 18.40 | 18.59 | 18.18 | 18.51 | -0.236% | 10,701 | +4.897% |
| 2025-07-10 | 18.00 | 18.56 | 18.00 | 18.55 | +3.228% | 7,110 | +4.650% |
| 2025-07-09 | 17.90 | 18.00 | 17.70 | 17.97 | +0.672% | 2,985 | +8.028% |
| 2025-07-08 | 17.68 | 17.97 | 17.68 | 17.85 | 0.000% | 4,959 | +8.754% |
| 2025-07-07 | 17.60 | 17.85 | 17.60 | 17.85 | +1.478% | 3,044 | +8.754% |
| 2025-07-03 | 17.75 | 17.76 | 17.58 | 17.59 | -1.732% | 4,520 | +10.362% |
| 2025-07-02 | 17.70 | 18.09 | 17.70 | 17.90 | +0.280% | 18,592 | +8.450% |
| 2025-07-01 | 17.70 | 17.92 | 17.59 | 17.85 | +1.709% | 15,037 | +8.754% |
| 2025-06-30 | 17.92 | 17.94 | 17.41 | 17.55 | -4.826% | 32,674 | +10.613% |
| 2025-06-27 | 18.45 | 18.45 | 18.44 | 18.44 | -0.054% | 392 | +5.274% |
| 2025-06-26 | 18.45 | 18.45 | 18.45 | 18.45 | 0.000% | 225 | +5.217% |
| 2025-06-24 | 18.55 | 18.92 | 18.37 | 18.45 | +1.318% | 2,073 | +5.217% |
| 2025-06-23 | 18.50 | 18.50 | 18.21 | 18.21 | -1.568% | 4,809 | +6.604% |
| 2025-06-20 | 18.68 | 18.71 | 18.50 | 18.50 | -1.333% | 2,848 | +4.933% |
| 2025-06-18 | 18.71 | 18.75 | 18.55 | 18.75 | +0.233% | 3,308 | +3.534% |
| 2025-06-17 | 18.54 | 18.71 | 18.54 | 18.71 | +1.335% | 513 | +3.775% |
| 2025-06-16 | 18.59 | 18.59 | 18.46 | 18.46 | +0.326% | 2,191 | +5.160% |
| 2025-06-13 | 18.48 | 18.66 | 18.40 | 18.40 | -0.969% | 1,808 | +5.503% |
| 2025-06-12 | 18.51 | 18.66 | 18.51 | 18.58 | -0.215% | 4,240 | +4.481% |
| 2025-06-11 | 18.58 | 18.71 | 18.53 | 18.62 | +1.113% | 7,456 | +4.257% |
| 2025-06-10 | 18.27 | 18.52 | 18.25 | 18.41 | +0.464% | 4,344 | +5.417% |
| 2025-06-09 | 18.41 | 18.54 | 18.33 | 18.33 | -0.049% | 5,197 | +5.906% |
| 2025-06-06 | 18.27 | 18.35 | 18.27 | 18.34 | -0.529% | 2,847 | +5.855% |
| 2025-06-05 | 18.43 | 18.44 | 18.43 | 18.44 | +0.786% | 367 | +5.294% |
| 2025-06-04 | 18.29 | 18.29 | 18.29 | 18.29 | +0.344% | 245 | +6.122% |
| 2025-06-03 | 18.30 | 18.30 | 18.23 | 18.23 | -1.246% | 897 | +6.487% |
| 2025-06-02 | 18.16 | 18.46 | 18.16 | 18.46 | +0.326% | 1,904 | +5.160% |
| 2025-05-30 | 18.25 | 18.40 | 18.20 | 18.40 | +1.106% | 1,626 | +5.503% |
| 2025-05-29 | 18.28 | 18.28 | 18.20 | 18.20 | -0.445% | 522 | +6.670% |
| 2025-05-28 | 18.20 | 18.59 | 18.20 | 18.28 | 0.000% | 1,008 | +6.196% |
| 2025-05-27 | 18.05 | 18.39 | 18.05 | 18.28 | +0.219% | 9,080 | +6.196% |
| 2025-05-23 | 18.40 | 18.47 | 18.24 | 18.24 | -1.625% | 7,731 | +6.429% |
| 2025-05-22 | 17.86 | 18.59 | 17.86 | 18.54 | +2.382% | 2,007 | +4.699% |
| 2025-05-21 | 18.20 | 18.35 | 18.11 | 18.11 | -1.254% | 9,319 | +7.193% |
| 2025-05-20 | 18.45 | 18.45 | 18.34 | 18.34 | -0.054% | 2,029 | +5.848% |
| 2025-05-19 | 18.32 | 18.49 | 18.21 | 18.35 | +0.493% | 2,716 | +5.791% |
| 2025-05-16 | 18.06 | 18.26 | 18.06 | 18.26 | -0.490% | 2,800 | +6.312% |
| 2025-05-15 | 18.31 | 18.42 | 18.31 | 18.35 | +0.493% | 4,099 | +5.791% |
| 2025-05-14 | 18.26 | 18.41 | 17.98 | 18.26 | -0.328% | 15,054 | +6.312% |
| 2025-05-13 | 18.05 | 18.36 | 18.05 | 18.32 | +0.549% | 3,102 | +5.964% |
| 2025-05-12 | 18.10 | 18.22 | 17.99 | 18.22 | +1.110% | 4,831 | +6.546% |
| 2025-05-09 | 17.93 | 18.15 | 17.93 | 18.02 | -0.111% | 3,990 | +7.728% |
| 2025-05-08 | 18.10 | 18.10 | 17.97 | 18.04 | -1.525% | 10,040 | +7.609% |
| 2025-05-07 | 18.32 | 18.32 | 18.32 | 18.32 | +1.128% | 325 | +5.968% |
| 2025-05-06 | 18.11 | 18.11 | 18.11 | 18.11 | -0.028% | 703 | +7.163% |
| 2025-05-05 | 18.23 | 18.24 | 18.12 | 18.12 | +0.221% | 1,501 | +7.134% |
| 2025-05-02 | 17.93 | 18.12 | 17.80 | 18.08 | +0.444% | 3,206 | +7.371% |
| 2025-05-01 | 17.82 | 18.00 | 17.82 | 18.00 | -1.099% | 1,967 | +7.848% |
| 2025-04-30 | 18.61 | 18.61 | 18.20 | 18.20 | -1.622% | 3,652 | +6.663% |
| 2025-04-29 | 18.96 | 18.96 | 18.12 | 18.50 | +0.489% | 6,011 | +4.933% |
| 2025-04-28 | 18.89 | 18.89 | 18.39 | 18.41 | -1.761% | 6,728 | +5.446% |
| 2025-04-25 | 18.85 | 18.85 | 18.51 | 18.74 | -0.636% | 13,444 | +3.589% |
| 2025-04-24 | 18.85 | 18.87 | 18.71 | 18.86 | +1.019% | 5,534 | +2.930% |
| 2025-04-23 | 18.44 | 18.84 | 18.44 | 18.67 | +1.742% | 19,690 | +3.979% |
| 2025-04-22 | 18.28 | 18.35 | 18.28 | 18.35 | +0.457% | 5,086 | +5.791% |
| 2025-04-21 | 18.05 | 18.31 | 18.00 | 18.27 | +0.091% | 11,527 | +6.274% |
| 2025-04-17 | 18.12 | 18.65 | 18.12 | 18.25 | +1.389% | 7,008 | +6.370% |
| 2025-04-16 | 17.86 | 18.08 | 17.86 | 18.00 | +0.784% | 11,719 | +7.848% |
| 2025-04-15 | 17.63 | 17.86 | 17.54 | 17.86 | +2.057% | 8,961 | +8.693% |
| 2025-04-14 | 17.32 | 17.50 | 17.32 | 17.50 | +1.098% | 3,293 | +10.929% |
| 2025-04-11 | 17.20 | 17.43 | 17.20 | 17.31 | +0.640% | 8,281 | +12.147% |
| 2025-04-10 | 17.10 | 17.65 | 16.90 | 17.20 | -0.979% | 6,428 | +12.864% |
| 2025-04-09 | 17.23 | 17.40 | 16.85 | 17.37 | +1.143% | 18,870 | +11.759% |
| 2025-04-08 | 18.08 | 18.08 | 17.10 | 17.17 | +0.431% | 8,131 | +13.037% |
| 2025-04-07 | 17.20 | 17.23 | 17.10 | 17.10 | -2.286% | 6,854 | +13.524% |
| 2025-04-04 | 17.55 | 17.59 | 17.42 | 17.50 | -1.408% | 3,441 | +10.929% |
| 2025-04-03 | 17.66 | 18.43 | 17.49 | 17.75 | -0.560% | 21,407 | +9.367% |
| 2025-04-02 | 17.84 | 18.12 | 17.75 | 17.85 | +0.394% | 13,690 | +8.754% |
| 2025-04-01 | 17.61 | 17.78 | 17.58 | 17.78 | +1.542% | 17,750 | +9.182% |
| 2025-03-31 | 18.04 | 18.27 | 17.50 | 17.51 | -6.213% | 61,964 | +10.866% |
| 2025-03-28 | 18.58 | 18.75 | 18.58 | 18.67 | 0.000% | 4,224 | +3.978% |
| 2025-03-27 | 18.80 | 18.94 | 18.25 | 18.67 | -0.427% | 4,235 | +3.978% |
| 2025-03-26 | 18.75 | 18.82 | 18.75 | 18.75 | 0.000% | 52,913 | +3.534% |