PEB/PG
Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest
stockNYSEPreferred Stock
At CloseOct 2, 2026
19.36USD0.000%(0.00)1,349
After-hoursOct 2, 2026 4:10:30 PM EDT
19.36USD0.000%(0.00)
PEB/PG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.42 | 19.50 | 19.04 | 19.36 | -0.206% | 10,100 | 0.000% |
| 2026-10-01 | 19.42 | 19.58 | 19.21 | 19.40 | -0.103% | 8,569 | -0.206% |
| 2026-09-30 | 19.62 | 19.62 | 19.27 | 19.42 | -2.043% | 10,750 | -0.308% |
| 2026-09-29 | 19.75 | 19.89 | 19.70 | 19.82 | +0.583% | 19,463 | -2.345% |
| 2026-09-28 | 19.78 | 19.82 | 19.71 | 19.71 | -1.104% | 6,913 | -1.775% |
| 2026-09-25 | 19.75 | 20.03 | 19.75 | 19.93 | +0.151% | 22,900 | -2.860% |
| 2026-09-24 | 19.90 | 20.00 | 19.80 | 19.90 | +0.050% | 21,204 | -2.713% |
| 2026-09-23 | 19.90 | 19.91 | 19.80 | 19.89 | -0.050% | 21,889 | -2.664% |
| 2026-09-22 | 19.77 | 19.96 | 19.75 | 19.90 | +0.353% | 17,939 | -2.713% |
| 2026-09-21 | 19.85 | 19.85 | 19.75 | 19.83 | 0.000% | 5,120 | -2.370% |
| 2026-09-18 | 19.80 | 19.90 | 19.65 | 19.83 | +0.101% | 102,950 | -2.370% |
| 2026-09-17 | 20.00 | 20.04 | 19.77 | 19.81 | -0.452% | 2,034 | -2.271% |
| 2026-09-16 | 19.71 | 20.10 | 19.71 | 19.90 | -0.200% | 9,785 | -2.713% |
| 2026-09-15 | 19.93 | 19.94 | 19.75 | 19.94 | +0.554% | 3,006 | -2.908% |
| 2026-09-14 | 19.85 | 19.92 | 19.71 | 19.83 | +0.079% | 12,029 | -2.370% |
| 2026-09-11 | 19.94 | 19.94 | 19.81 | 19.81 | -0.531% | 14,991 | -2.292% |
| 2026-09-10 | 19.85 | 20.18 | 19.85 | 19.92 | +0.101% | 1,668 | -2.811% |
| 2026-09-09 | 19.91 | 20.00 | 19.81 | 19.90 | 0.000% | 11,730 | -2.713% |
| 2026-09-08 | 20.00 | 20.09 | 19.89 | 19.90 | -0.748% | 2,539 | -2.713% |
| 2026-09-04 | 20.19 | 20.19 | 19.73 | 20.05 | +0.401% | 1,782 | -3.441% |
| 2026-09-03 | 19.96 | 19.97 | 19.96 | 19.97 | +0.352% | 3,244 | -3.054% |
| 2026-09-02 | 19.72 | 19.90 | 19.72 | 19.90 | +0.505% | 6,652 | -2.713% |
| 2026-09-01 | 19.98 | 19.98 | 19.67 | 19.80 | -1.834% | 15,800 | -2.222% |
| 2026-08-31 | 19.89 | 20.19 | 19.85 | 20.17 | +1.153% | 24,677 | -4.015% |
| 2026-08-28 | 19.95 | 19.98 | 19.88 | 19.94 | +0.001% | 5,250 | -2.908% |
| 2026-08-27 | 19.92 | 19.98 | 19.85 | 19.94 | +0.125% | 17,462 | -2.908% |
| 2026-08-26 | 20.10 | 20.10 | 19.84 | 19.91 | -0.379% | 31,713 | -2.786% |
| 2026-08-25 | 19.99 | 20.09 | 19.94 | 19.99 | +0.811% | 1,645 | -3.155% |
| 2026-08-24 | 20.10 | 20.10 | 19.83 | 19.83 | -0.602% | 1,505 | -2.370% |
| 2026-08-21 | 20.18 | 20.18 | 19.90 | 19.95 | +0.251% | 2,821 | -2.957% |
| 2026-08-20 | 20.05 | 20.05 | 19.80 | 19.90 | -0.050% | 4,534 | -2.713% |
| 2026-08-19 | 19.95 | 20.00 | 19.91 | 19.91 | -0.797% | 2,585 | -2.762% |
| 2026-08-18 | 20.14 | 20.14 | 20.06 | 20.07 | +0.500% | 2,950 | -3.537% |
| 2026-08-17 | 20.14 | 20.14 | 19.95 | 19.97 | -0.942% | 1,266 | -3.054% |
| 2026-08-14 | 20.27 | 20.27 | 20.02 | 20.16 | -0.420% | 3,279 | -3.968% |
| 2026-08-13 | 19.93 | 20.25 | 19.93 | 20.25 | +0.872% | 1,005 | -4.371% |
| 2026-08-12 | 20.09 | 20.09 | 20.02 | 20.07 | -0.149% | 1,833 | -3.537% |
| 2026-08-10 | 20.19 | 20.19 | 20.01 | 20.10 | -0.298% | 3,729 | -3.681% |
| 2026-08-07 | 20.11 | 20.20 | 19.96 | 20.16 | +0.549% | 18,993 | -3.968% |
| 2026-08-06 | 20.19 | 20.41 | 20.05 | 20.05 | -1.450% | 5,409 | -3.441% |
| 2026-08-05 | 20.15 | 20.34 | 20.15 | 20.34 | +0.568% | 1,247 | -4.841% |
| 2026-08-04 | 20.21 | 20.39 | 20.21 | 20.23 | -0.430% | 6,032 | -4.300% |
| 2026-08-03 | 20.40 | 20.60 | 20.32 | 20.32 | +0.481% | 2,729 | -4.711% |
| 2026-07-31 | 20.51 | 20.60 | 20.22 | 20.22 | -1.366% | 25,609 | -4.253% |
| 2026-07-30 | 20.50 | 20.50 | 20.43 | 20.50 | 0.000% | 7,123 | -5.560% |
| 2026-07-29 | 20.45 | 20.50 | 20.29 | 20.50 | +0.294% | 7,169 | -5.560% |
| 2026-07-28 | 20.43 | 20.49 | 20.40 | 20.44 | +0.098% | 1,644 | -5.283% |
| 2026-07-27 | 20.37 | 20.49 | 20.36 | 20.42 | +0.542% | 3,630 | -5.190% |
| 2026-07-24 | 20.19 | 20.31 | 20.19 | 20.31 | -0.147% | 1,213 | -4.677% |
| 2026-07-23 | 20.34 | 20.34 | 20.34 | 20.34 | 0.000% | 1,066 | -4.818% |
| 2026-07-22 | 20.30 | 20.34 | 20.29 | 20.34 | +0.246% | 2,619 | -4.818% |
| 2026-07-21 | 20.23 | 20.39 | 19.96 | 20.29 | -0.685% | 3,724 | -4.583% |
| 2026-07-20 | 20.43 | 20.46 | 20.43 | 20.43 | -0.098% | 891 | -5.237% |
| 2026-07-17 | 20.45 | 20.45 | 20.45 | 20.45 | +0.245% | 302 | -5.330% |
| 2026-07-16 | 20.32 | 20.40 | 20.32 | 20.40 | +0.221% | 2,996 | -5.098% |
| 2026-07-15 | 20.45 | 20.48 | 20.23 | 20.36 | +0.025% | 4,097 | -4.888% |
| 2026-07-14 | 20.47 | 20.47 | 20.32 | 20.35 | -0.049% | 3,091 | -4.864% |
| 2026-07-13 | 20.34 | 20.36 | 20.34 | 20.36 | +0.132% | 2,658 | -4.911% |
| 2026-07-10 | 20.47 | 20.47 | 20.23 | 20.33 | -0.230% | 3,501 | -4.785% |
| 2026-07-09 | 20.14 | 20.38 | 20.14 | 20.38 | +0.592% | 5,856 | -5.004% |
| 2026-07-08 | 20.04 | 20.26 | 20.00 | 20.26 | +0.247% | 9,980 | -4.442% |
| 2026-07-07 | 20.09 | 20.33 | 20.09 | 20.21 | +1.050% | 9,575 | -4.205% |
| 2026-07-06 | 19.90 | 20.08 | 19.80 | 20.00 | +1.010% | 12,103 | -3.200% |
| 2026-07-02 | 19.75 | 19.88 | 19.74 | 19.80 | +0.253% | 13,324 | -2.222% |
| 2026-07-01 | 19.82 | 20.00 | 19.62 | 19.75 | +0.407% | 14,313 | -1.974% |
| 2026-06-30 | 20.19 | 20.19 | 19.39 | 19.67 | -3.861% | 104,464 | -1.575% |
| 2026-06-29 | 20.32 | 20.55 | 20.32 | 20.46 | -0.292% | 7,302 | -5.376% |
| 2026-06-26 | 20.50 | 20.59 | 20.40 | 20.52 | +0.098% | 7,551 | -5.653% |
| 2026-06-25 | 20.41 | 20.50 | 20.04 | 20.50 | +0.343% | 17,538 | -5.560% |
| 2026-06-24 | 20.25 | 20.62 | 20.25 | 20.43 | -0.293% | 17,198 | -5.237% |
| 2026-06-23 | 20.44 | 20.49 | 20.37 | 20.49 | 0.000% | 2,181 | -5.514% |
| 2026-06-22 | 20.23 | 20.49 | 20.22 | 20.49 | +0.196% | 8,281 | -5.514% |
| 2026-06-18 | 20.63 | 20.63 | 20.35 | 20.45 | -0.728% | 4,382 | -5.330% |
| 2026-06-17 | 20.54 | 20.63 | 20.54 | 20.60 | +0.292% | 32,099 | -6.019% |
| 2026-06-16 | 20.48 | 20.54 | 20.48 | 20.54 | +0.293% | 14,179 | -5.744% |
| 2026-06-15 | 20.25 | 20.51 | 20.25 | 20.48 | +1.136% | 17,341 | -5.468% |
| 2026-06-12 | 20.20 | 20.26 | 20.20 | 20.25 | 0.000% | 2,272 | -4.395% |
| 2026-06-11 | 20.15 | 20.33 | 20.15 | 20.25 | +0.646% | 44,134 | -4.395% |
| 2026-06-10 | 20.04 | 20.12 | 20.04 | 20.12 | -0.050% | 1,349 | -3.777% |
| 2026-06-09 | 19.87 | 20.26 | 19.87 | 20.13 | -0.099% | 2,310 | -3.825% |
| 2026-06-08 | 20.02 | 20.15 | 19.92 | 20.15 | +0.700% | 3,838 | -3.920% |
| 2026-06-05 | 20.00 | 20.05 | 20.00 | 20.01 | -0.050% | 3,058 | -3.248% |
| 2026-06-04 | 19.90 | 20.16 | 19.26 | 20.02 | +0.865% | 2,127 | -3.297% |
| 2026-06-03 | 19.92 | 20.05 | 19.85 | 19.85 | -0.008% | 2,084 | -2.460% |
| 2026-06-02 | 20.11 | 20.11 | 19.74 | 19.85 | -0.351% | 70,740 | -2.468% |
| 2026-06-01 | 19.61 | 19.95 | 19.61 | 19.92 | +1.374% | 12,197 | -2.811% |
| 2026-05-29 | 19.79 | 19.86 | 19.59 | 19.65 | +0.255% | 134,560 | -1.475% |
| 2026-05-28 | 19.76 | 19.79 | 19.53 | 19.60 | 0.000% | 51,420 | -1.224% |
| 2026-05-27 | 19.85 | 19.85 | 19.55 | 19.60 | -0.254% | 81,508 | -1.224% |
| 2026-05-26 | 19.92 | 20.36 | 19.65 | 19.65 | -1.405% | 8,521 | -1.475% |
| 2026-05-22 | 20.02 | 20.39 | 19.50 | 19.93 | +1.736% | 22,167 | -2.860% |
| 2026-05-21 | 20.05 | 20.05 | 19.56 | 19.59 | -0.305% | 19,244 | -1.174% |
| 2026-05-20 | 19.80 | 19.88 | 19.65 | 19.65 | 0.000% | 14,809 | -1.475% |
| 2026-05-19 | 19.79 | 20.00 | 19.65 | 19.65 | -0.254% | 33,495 | -1.475% |
| 2026-05-18 | 19.77 | 19.89 | 19.69 | 19.70 | -0.455% | 7,204 | -1.725% |
| 2026-05-15 | 19.94 | 19.94 | 19.70 | 19.79 | -0.553% | 27,725 | -2.172% |
| 2026-05-14 | 19.90 | 19.98 | 19.79 | 19.90 | +0.607% | 204,195 | -2.713% |
| 2026-05-13 | 19.80 | 19.90 | 19.74 | 19.78 | -0.051% | 71,651 | -2.123% |
| 2026-05-12 | 20.10 | 20.10 | 19.79 | 19.79 | -0.603% | 11,606 | -2.172% |
| 2026-05-11 | 20.01 | 20.31 | 19.85 | 19.91 | +0.101% | 234,046 | -2.762% |
| 2026-05-08 | 20.38 | 20.38 | 19.89 | 19.89 | -0.699% | 31,135 | -2.664% |
| 2026-05-07 | 20.10 | 20.16 | 19.99 | 20.03 | +0.653% | 63,186 | -3.344% |
| 2026-05-06 | 20.04 | 20.36 | 19.84 | 19.90 | -0.946% | 55,625 | -2.713% |
| 2026-05-05 | 19.83 | 20.11 | 19.81 | 20.09 | +1.158% | 42,413 | -3.633% |
| 2026-05-04 | 19.98 | 20.05 | 19.80 | 19.86 | -0.411% | 16,786 | -2.517% |
| 2026-05-01 | 20.36 | 20.36 | 19.92 | 19.94 | -0.241% | 33,163 | -2.917% |
| 2026-04-30 | 20.38 | 20.38 | 19.91 | 19.99 | -0.745% | 43,928 | -3.151% |
| 2026-04-29 | 20.05 | 20.39 | 20.05 | 20.14 | +0.449% | 13,696 | -3.872% |
| 2026-04-28 | 20.02 | 20.05 | 19.95 | 20.05 | -0.791% | 4,935 | -3.441% |
| 2026-04-27 | 20.15 | 20.21 | 20.15 | 20.21 | +0.297% | 649 | -4.204% |
| 2026-04-24 | 20.03 | 20.25 | 20.03 | 20.15 | +0.851% | 4,128 | -3.920% |
| 2026-04-23 | 20.22 | 20.69 | 19.98 | 19.98 | -0.794% | 12,674 | -3.103% |
| 2026-04-22 | 20.41 | 20.45 | 20.14 | 20.14 | -1.660% | 5,228 | -3.872% |
| 2026-04-21 | 20.50 | 20.68 | 20.37 | 20.48 | -0.098% | 3,121 | -5.468% |
| 2026-04-20 | 20.11 | 20.61 | 20.00 | 20.50 | -0.485% | 5,746 | -5.560% |
| 2026-04-17 | 20.60 | 20.60 | 20.60 | 20.60 | +0.980% | 872 | -6.019% |
| 2026-04-16 | 20.60 | 20.68 | 20.40 | 20.40 | -1.639% | 964 | -5.098% |
| 2026-04-15 | 20.46 | 20.74 | 20.25 | 20.74 | +2.142% | 17,492 | -6.653% |
| 2026-04-14 | 20.50 | 20.50 | 20.10 | 20.30 | +0.222% | 6,748 | -4.654% |
| 2026-04-13 | 20.58 | 20.59 | 20.17 | 20.26 | -0.246% | 2,803 | -4.442% |
| 2026-04-10 | 19.91 | 20.45 | 19.91 | 20.31 | +1.347% | 3,321 | -4.677% |
| 2026-04-09 | 20.00 | 20.29 | 19.99 | 20.04 | +0.803% | 3,888 | -3.393% |
| 2026-04-08 | 20.03 | 20.03 | 19.85 | 19.88 | +0.052% | 8,139 | -2.617% |
| 2026-04-07 | 19.80 | 20.00 | 19.80 | 19.87 | +0.354% | 4,717 | -2.566% |
| 2026-04-06 | 19.86 | 19.90 | 19.75 | 19.80 | +0.508% | 6,508 | -2.222% |
| 2026-04-02 | 19.60 | 19.74 | 19.60 | 19.70 | +0.510% | 11,250 | -1.725% |
| 2026-04-01 | 19.40 | 19.60 | 19.30 | 19.60 | +1.031% | 2,657 | -1.224% |
| 2026-03-31 | 19.83 | 19.83 | 18.85 | 19.40 | -2.659% | 59,855 | -0.206% |
| 2026-03-30 | 19.80 | 19.96 | 19.80 | 19.93 | +0.403% | 7,183 | -2.860% |
| 2026-03-27 | 20.00 | 20.10 | 19.73 | 19.85 | -0.501% | 7,907 | -2.468% |
| 2026-03-26 | 20.20 | 20.20 | 19.92 | 19.95 | -1.457% | 6,700 | -2.957% |
| 2026-03-25 | 19.99 | 20.81 | 19.99 | 20.25 | +1.225% | 6,435 | -4.371% |
| 2026-03-24 | 20.25 | 20.25 | 20.00 | 20.00 | -1.913% | 7,288 | -3.200% |
| 2026-03-23 | 19.98 | 20.45 | 19.95 | 20.39 | +2.001% | 3,953 | -5.051% |
| 2026-03-20 | 20.05 | 20.05 | 19.75 | 19.99 | -0.299% | 8,811 | -3.151% |
| 2026-03-19 | 20.12 | 20.12 | 19.88 | 20.05 | +0.250% | 3,280 | -3.441% |
| 2026-03-18 | 20.00 | 20.25 | 20.00 | 20.00 | +0.452% | 1,801 | -3.200% |
| 2026-03-17 | 20.05 | 20.18 | 19.84 | 19.91 | -0.450% | 19,974 | -2.762% |
| 2026-03-16 | 20.20 | 20.40 | 19.99 | 20.00 | -1.186% | 16,510 | -3.200% |
| 2026-03-13 | 20.05 | 20.38 | 20.05 | 20.24 | +0.447% | 1,178 | -4.347% |
| 2026-03-12 | 20.27 | 20.27 | 20.15 | 20.15 | +0.299% | 1,361 | -3.920% |
| 2026-03-11 | 20.33 | 20.33 | 20.00 | 20.09 | +1.056% | 1,820 | -3.633% |
| 2026-03-10 | 20.40 | 20.40 | 19.88 | 19.88 | -1.389% | 2,838 | -2.615% |
| 2026-03-09 | 20.19 | 20.30 | 20.15 | 20.16 | -0.149% | 2,590 | -3.968% |
| 2026-03-06 | 20.36 | 20.36 | 20.07 | 20.19 | -0.099% | 4,895 | -4.110% |
| 2026-03-05 | 20.66 | 20.66 | 19.98 | 20.21 | +0.246% | 4,308 | -4.205% |
| 2026-03-04 | 20.37 | 20.37 | 19.85 | 20.16 | +1.410% | 131,847 | -3.970% |
| 2026-03-03 | 20.12 | 20.30 | 19.85 | 19.88 | -1.803% | 16,998 | -2.615% |
| 2026-03-02 | 20.12 | 20.40 | 20.09 | 20.25 | +0.422% | 4,016 | -4.371% |
| 2026-02-27 | 20.45 | 20.55 | 20.02 | 20.16 | -1.706% | 34,101 | -3.968% |
| 2026-02-26 | 20.60 | 20.72 | 20.45 | 20.51 | -0.195% | 3,766 | -5.607% |
| 2026-02-25 | 20.48 | 20.55 | 20.45 | 20.55 | +0.587% | 5,080 | -5.790% |
| 2026-02-24 | 20.45 | 20.56 | 20.33 | 20.43 | -0.049% | 5,560 | -5.237% |
| 2026-02-23 | 20.40 | 20.65 | 20.40 | 20.44 | -0.487% | 2,707 | -5.283% |
| 2026-02-20 | 20.80 | 20.81 | 20.50 | 20.54 | -1.439% | 15,807 | -5.745% |
| 2026-02-19 | 20.77 | 20.88 | 20.63 | 20.84 | +1.018% | 4,087 | -7.101% |
| 2026-02-18 | 20.39 | 20.85 | 20.39 | 20.63 | -0.097% | 3,422 | -6.156% |
| 2026-02-17 | 20.74 | 20.74 | 20.38 | 20.65 | +0.634% | 14,032 | -6.246% |
| 2026-02-13 | 20.65 | 20.65 | 20.45 | 20.52 | +0.342% | 6,590 | -5.653% |
| 2026-02-12 | 20.30 | 20.50 | 20.30 | 20.45 | +0.590% | 8,753 | -5.330% |
| 2026-02-11 | 20.26 | 20.47 | 20.26 | 20.33 | +0.395% | 4,314 | -4.771% |
| 2026-02-10 | 20.15 | 20.25 | 20.10 | 20.25 | +0.696% | 4,002 | -4.395% |
| 2026-02-09 | 20.20 | 20.20 | 20.00 | 20.11 | +0.050% | 22,088 | -3.729% |
| 2026-02-06 | 20.05 | 20.18 | 20.03 | 20.10 | +0.249% | 18,002 | -3.681% |
| 2026-02-05 | 20.00 | 20.05 | 19.99 | 20.05 | +0.300% | 9,540 | -3.441% |
| 2026-02-04 | 20.04 | 20.05 | 19.83 | 19.99 | -0.250% | 19,175 | -3.151% |
| 2026-02-03 | 20.07 | 20.07 | 20.00 | 20.04 | +0.351% | 13,315 | -3.393% |
| 2026-02-02 | 20.05 | 20.15 | 19.97 | 19.97 | -0.150% | 23,829 | -3.054% |
| 2026-01-30 | 20.04 | 20.05 | 19.94 | 20.00 | -0.150% | 11,812 | -3.200% |
| 2026-01-29 | 20.07 | 20.09 | 19.84 | 20.03 | +0.200% | 170,431 | -3.344% |
| 2026-01-28 | 20.09 | 20.09 | 19.90 | 19.99 | -0.050% | 40,671 | -3.151% |
| 2026-01-27 | 20.05 | 20.06 | 19.90 | 20.00 | -0.100% | 70,953 | -3.200% |
| 2026-01-26 | 20.01 | 20.25 | 19.85 | 20.02 | +1.624% | 93,990 | -3.296% |
| 2026-01-23 | 19.55 | 19.83 | 19.52 | 19.70 | -1.303% | 10,578 | -1.725% |
| 2026-01-22 | 19.59 | 19.96 | 19.58 | 19.96 | +0.352% | 58,254 | -3.006% |
| 2026-01-21 | 19.75 | 20.25 | 19.46 | 19.89 | -0.301% | 21,362 | -2.664% |
| 2026-01-20 | 19.43 | 20.05 | 19.43 | 19.95 | +1.734% | 78,531 | -2.957% |
| 2026-01-16 | 19.71 | 19.80 | 19.60 | 19.61 | -2.048% | 24,335 | -1.274% |
| 2026-01-15 | 19.84 | 20.19 | 19.60 | 20.02 | +1.367% | 61,937 | -3.296% |
| 2026-01-14 | 19.22 | 19.76 | 19.15 | 19.75 | +2.704% | 101,085 | -1.974% |
| 2026-01-13 | 19.41 | 19.41 | 19.21 | 19.23 | +0.156% | 1,319 | +0.677% |
| 2026-01-12 | 19.05 | 19.20 | 18.90 | 19.20 | +0.682% | 59,448 | +0.834% |
| 2026-01-09 | 19.18 | 19.21 | 18.87 | 19.07 | -0.418% | 8,092 | +1.521% |
| 2026-01-08 | 18.66 | 19.15 | 18.57 | 19.15 | +3.457% | 9,039 | +1.097% |
| 2026-01-07 | 18.88 | 19.28 | 18.51 | 18.51 | -3.844% | 8,502 | +4.592% |
| 2026-01-06 | 19.25 | 19.29 | 19.00 | 19.25 | +0.261% | 2,409 | +0.571% |
| 2026-01-05 | 18.85 | 19.30 | 18.54 | 19.20 | +1.857% | 15,430 | +0.834% |
| 2026-01-02 | 19.04 | 19.04 | 18.81 | 18.85 | +0.802% | 3,402 | +2.707% |
| 2025-12-31 | 18.60 | 18.96 | 18.31 | 18.70 | -2.299% | 53,444 | +3.530% |
| 2025-12-30 | 19.60 | 19.60 | 19.04 | 19.14 | -2.546% | 16,573 | +1.150% |
| 2025-12-29 | 19.56 | 19.64 | 19.55 | 19.64 | 0.000% | 4,634 | -1.425% |
| 2025-12-26 | 19.55 | 19.68 | 19.55 | 19.64 | -0.808% | 4,284 | -1.425% |
| 2025-12-24 | 19.78 | 19.80 | 19.77 | 19.80 | +0.304% | 4,700 | -2.222% |
| 2025-12-23 | 19.81 | 19.90 | 19.55 | 19.74 | -0.804% | 17,327 | -1.925% |
| 2025-12-22 | 19.89 | 20.02 | 19.80 | 19.90 | -0.351% | 10,896 | -2.713% |
| 2025-12-19 | 19.85 | 19.97 | 19.85 | 19.97 | +0.655% | 4,223 | -3.054% |
| 2025-12-18 | 19.84 | 19.84 | 19.73 | 19.84 | 0.000% | 9,840 | -2.419% |
| 2025-12-17 | 19.89 | 19.89 | 19.56 | 19.84 | +0.813% | 8,622 | -2.419% |
| 2025-12-16 | 20.00 | 20.00 | 19.40 | 19.68 | 0.000% | 12,301 | -1.626% |
| 2025-12-15 | 19.47 | 19.75 | 19.47 | 19.68 | +1.079% | 40,821 | -1.626% |
| 2025-12-12 | 19.36 | 19.49 | 19.00 | 19.47 | +0.464% | 20,099 | -0.564% |
| 2025-12-11 | 19.04 | 19.38 | 19.04 | 19.38 | +0.623% | 11,102 | -0.103% |
| 2025-12-10 | 19.24 | 19.40 | 19.10 | 19.26 | +1.315% | 54,570 | +0.520% |
| 2025-12-09 | 19.10 | 19.29 | 19.01 | 19.01 | -0.471% | 11,691 | +1.842% |
| 2025-12-08 | 19.00 | 19.25 | 18.98 | 19.10 | -0.336% | 15,659 | +1.362% |
| 2025-12-05 | 19.29 | 19.29 | 19.00 | 19.16 | -0.701% | 24,639 | +1.022% |
| 2025-12-04 | 19.44 | 19.44 | 18.73 | 19.30 | +1.204% | 2,478 | +0.313% |
| 2025-12-03 | 18.90 | 19.09 | 18.69 | 19.07 | +0.105% | 10,720 | +1.521% |
| 2025-12-02 | 18.31 | 19.05 | 18.31 | 19.05 | +2.474% | 27,412 | +1.628% |
| 2025-12-01 | 19.49 | 19.49 | 18.52 | 18.59 | -1.640% | 2,991 | +4.143% |
| 2025-11-28 | 18.88 | 18.90 | 18.87 | 18.90 | +1.286% | 639 | +2.434% |
| 2025-11-26 | 19.00 | 19.00 | 18.61 | 18.66 | +0.323% | 6,480 | +3.752% |
| 2025-11-25 | 18.62 | 18.80 | 18.40 | 18.60 | -0.107% | 7,507 | +4.087% |
| 2025-11-24 | 19.00 | 19.00 | 18.56 | 18.62 | -0.107% | 6,182 | +3.975% |
| 2025-11-21 | 18.59 | 18.81 | 18.51 | 18.64 | +0.702% | 9,272 | +3.863% |
| 2025-11-20 | 18.38 | 18.56 | 18.38 | 18.51 | +0.598% | 11,623 | +4.593% |
| 2025-11-19 | 18.50 | 18.55 | 18.38 | 18.40 | -0.541% | 13,958 | +5.218% |
| 2025-11-18 | 19.18 | 19.18 | 18.22 | 18.50 | -3.429% | 159,659 | +4.649% |
| 2025-11-17 | 19.08 | 19.16 | 19.08 | 19.16 | +1.252% | 1,153 | +1.061% |
| 2025-11-14 | 19.09 | 19.28 | 18.87 | 18.92 | -0.316% | 7,185 | +2.326% |
| 2025-11-13 | 18.98 | 18.98 | 18.98 | 18.98 | -1.197% | 497 | +2.003% |
| 2025-11-12 | 19.41 | 19.41 | 19.21 | 19.21 | +0.209% | 818 | +0.781% |
| 2025-11-11 | 19.42 | 19.42 | 19.10 | 19.17 | -0.519% | 3,588 | +0.992% |
| 2025-11-10 | 19.26 | 19.27 | 19.20 | 19.27 | -0.413% | 2,602 | +0.468% |
| 2025-11-07 | 19.12 | 19.44 | 19.05 | 19.35 | +0.781% | 8,486 | +0.052% |
| 2025-11-06 | 19.34 | 19.49 | 19.13 | 19.20 | -0.593% | 5,633 | +0.834% |
| 2025-11-05 | 19.31 | 19.31 | 19.31 | 19.31 | +0.388% | 964 | +0.236% |
| 2025-11-04 | 19.15 | 19.32 | 19.09 | 19.24 | -0.368% | 3,942 | +0.624% |
| 2025-11-03 | 19.48 | 19.48 | 19.01 | 19.31 | -0.918% | 2,863 | +0.254% |
| 2025-10-31 | 19.01 | 19.60 | 18.96 | 19.49 | -0.307% | 2,122 | -0.666% |
| 2025-10-30 | 19.24 | 19.55 | 19.10 | 19.55 | +1.558% | 6,259 | -0.971% |
| 2025-10-29 | 19.25 | 19.25 | 19.25 | 19.25 | +0.261% | 342 | +0.572% |
| 2025-10-28 | 19.15 | 19.20 | 19.08 | 19.20 | +0.261% | 5,193 | +0.834% |
| 2025-10-27 | 19.10 | 19.15 | 19.07 | 19.15 | +0.525% | 5,891 | +1.097% |
| 2025-10-24 | 19.36 | 19.36 | 19.05 | 19.05 | +0.369% | 1,262 | +1.628% |
| 2025-10-23 | 19.00 | 19.25 | 18.98 | 18.98 | -0.472% | 10,814 | +2.003% |
| 2025-10-22 | 19.54 | 19.54 | 19.05 | 19.07 | -1.447% | 5,961 | +1.521% |
| 2025-10-21 | 19.50 | 19.56 | 19.35 | 19.35 | -1.577% | 6,606 | +0.052% |
| 2025-10-20 | 19.28 | 19.66 | 19.28 | 19.66 | +1.865% | 1,854 | -1.525% |
| 2025-10-17 | 19.28 | 19.30 | 19.28 | 19.30 | +0.208% | 1,405 | +0.311% |
| 2025-10-15 | 19.24 | 19.27 | 19.24 | 19.26 | +1.182% | 2,819 | +0.520% |
| 2025-10-14 | 19.47 | 19.47 | 18.95 | 19.04 | +0.026% | 2,048 | +1.708% |
| 2025-10-13 | 19.22 | 19.33 | 19.03 | 19.03 | -0.523% | 1,941 | +1.735% |
| 2025-10-10 | 19.00 | 19.21 | 19.00 | 19.13 | -2.098% | 4,309 | +1.203% |
| 2025-10-09 | 19.67 | 19.67 | 19.54 | 19.54 | -1.487% | 1,441 | -0.921% |
| 2025-10-08 | 19.98 | 20.05 | 19.84 | 19.84 | -0.427% | 13,238 | -2.394% |
| 2025-10-07 | 20.58 | 20.71 | 19.92 | 19.92 | -3.207% | 18,700 | -2.811% |
| 2025-10-06 | 20.88 | 20.91 | 20.00 | 20.58 | +0.179% | 9,521 | -5.928% |
| 2025-10-03 | 20.29 | 20.58 | 20.23 | 20.54 | +1.951% | 2,860 | -5.759% |
| 2025-10-02 | 20.06 | 20.15 | 19.90 | 20.15 | +1.256% | 14,613 | -3.920% |
| 2025-10-01 | 20.04 | 20.12 | 19.90 | 19.90 | 0.000% | 4,748 | -2.713% |
| 2025-09-30 | 20.02 | 20.07 | 19.75 | 19.90 | -1.388% | 20,077 | -2.713% |
| 2025-09-29 | 20.01 | 20.32 | 20.01 | 20.18 | +1.458% | 3,879 | -4.063% |
| 2025-09-26 | 20.21 | 20.31 | 19.89 | 19.89 | -1.923% | 2,976 | -2.664% |
| 2025-09-25 | 20.53 | 20.85 | 20.27 | 20.28 | -1.073% | 3,056 | -4.536% |
| 2025-09-24 | 20.55 | 20.80 | 20.41 | 20.50 | -1.631% | 25,171 | -5.560% |
| 2025-09-22 | 21.13 | 21.23 | 20.67 | 20.84 | -1.035% | 13,037 | -7.101% |
| 2025-09-19 | 20.89 | 21.06 | 20.75 | 21.06 | +0.756% | 1,545 | -8.063% |
| 2025-09-17 | 20.75 | 20.97 | 20.68 | 20.90 | +0.820% | 4,149 | -7.368% |
| 2025-09-16 | 21.13 | 21.13 | 20.73 | 20.73 | -0.289% | 6,743 | -6.608% |
| 2025-09-15 | 20.75 | 20.82 | 20.52 | 20.79 | +0.824% | 2,023 | -6.878% |
| 2025-09-12 | 20.70 | 20.74 | 20.57 | 20.62 | -1.245% | 7,165 | -6.110% |
| 2025-09-11 | 20.50 | 20.89 | 20.45 | 20.88 | +1.854% | 13,062 | -7.279% |
| 2025-09-10 | 20.33 | 20.50 | 20.29 | 20.50 | +1.185% | 9,984 | -5.560% |
| 2025-09-09 | 20.26 | 20.27 | 20.12 | 20.26 | -0.049% | 1,572 | -4.442% |
| 2025-09-08 | 20.37 | 20.37 | 20.23 | 20.27 | +1.047% | 2,582 | -4.489% |
| 2025-09-05 | 20.05 | 20.15 | 19.51 | 20.06 | +1.518% | 2,686 | -3.489% |
| 2025-09-04 | 19.92 | 20.09 | 19.70 | 19.76 | -1.200% | 15,615 | -2.024% |
| 2025-09-03 | 20.14 | 20.14 | 19.95 | 20.00 | +0.251% | 3,096 | -3.200% |
| 2025-09-02 | 19.95 | 20.22 | 19.80 | 19.95 | -0.746% | 3,994 | -2.957% |
| 2025-08-29 | 20.20 | 20.20 | 20.04 | 20.10 | -0.643% | 2,805 | -3.681% |
| 2025-08-28 | 19.93 | 20.25 | 19.93 | 20.23 | +1.404% | 2,615 | -4.300% |
| 2025-08-27 | 19.94 | 19.95 | 19.93 | 19.95 | +0.251% | 2,042 | -2.957% |
| 2025-08-26 | 19.98 | 19.98 | 19.89 | 19.90 | 0.000% | 2,749 | -2.713% |
| 2025-08-25 | 19.93 | 19.94 | 19.81 | 19.90 | +0.510% | 3,723 | -2.713% |
| 2025-08-22 | 19.84 | 19.89 | 19.79 | 19.80 | -0.005% | 10,102 | -2.217% |
| 2025-08-21 | 19.69 | 19.87 | 19.60 | 19.80 | +0.304% | 8,315 | -2.222% |
| 2025-08-20 | 19.60 | 19.93 | 19.55 | 19.74 | +0.379% | 14,354 | -1.925% |
| 2025-08-19 | 19.59 | 19.79 | 19.56 | 19.67 | +0.283% | 25,542 | -1.552% |
| 2025-08-18 | 19.71 | 19.71 | 19.60 | 19.61 | -0.457% | 9,159 | -1.274% |
| 2025-08-15 | 19.43 | 19.80 | 19.31 | 19.70 | +1.285% | 4,737 | -1.725% |
| 2025-08-14 | 18.98 | 19.48 | 18.81 | 19.45 | +1.779% | 9,853 | -0.462% |
| 2025-08-13 | 18.82 | 19.27 | 18.81 | 19.11 | +0.685% | 8,173 | +1.309% |
| 2025-08-12 | 19.65 | 19.65 | 18.91 | 18.98 | +0.158% | 17,793 | +2.003% |
| 2025-08-11 | 19.27 | 19.27 | 18.67 | 18.95 | -2.067% | 8,371 | +2.164% |
| 2025-08-08 | 19.09 | 19.56 | 18.85 | 19.35 | +1.949% | 22,346 | +0.052% |
| 2025-08-07 | 19.08 | 19.12 | 18.92 | 18.98 | -0.524% | 1,948 | +2.003% |
| 2025-08-06 | 18.90 | 19.08 | 18.88 | 19.08 | +1.977% | 2,667 | +1.468% |
| 2025-08-05 | 19.11 | 19.11 | 18.71 | 18.71 | -2.399% | 512 | +3.474% |
| 2025-08-04 | 18.93 | 19.18 | 18.70 | 19.17 | +0.895% | 3,693 | +0.992% |
| 2025-08-01 | 18.67 | 19.00 | 18.67 | 19.00 | +1.279% | 3,810 | +1.895% |
| 2025-07-31 | 18.86 | 18.87 | 18.76 | 18.76 | -0.609% | 2,169 | +3.199% |
| 2025-07-30 | 18.71 | 18.98 | 18.66 | 18.88 | +1.152% | 2,710 | +2.570% |
| 2025-07-29 | 18.73 | 18.87 | 18.65 | 18.66 | -0.267% | 16,897 | +3.752% |
| 2025-07-28 | 18.65 | 18.71 | 18.65 | 18.71 | -0.107% | 19,008 | +3.475% |
| 2025-07-25 | 18.76 | 18.94 | 18.73 | 18.73 | -0.952% | 2,330 | +3.364% |
| 2025-07-24 | 18.70 | 19.09 | 18.65 | 18.91 | +1.123% | 3,971 | +2.380% |
| 2025-07-23 | 18.70 | 18.70 | 18.61 | 18.70 | 0.000% | 19,052 | +3.530% |
| 2025-07-22 | 18.70 | 18.70 | 18.65 | 18.70 | -0.213% | 16,887 | +3.530% |
| 2025-07-21 | 18.68 | 18.76 | 18.68 | 18.74 | -0.319% | 3,316 | +3.309% |
| 2025-07-18 | 18.80 | 18.80 | 18.80 | 18.80 | +1.011% | 437 | +2.979% |
| 2025-07-17 | 18.41 | 18.87 | 18.21 | 18.61 | +0.550% | 12,372 | +4.021% |
| 2025-07-16 | 18.14 | 18.52 | 18.14 | 18.51 | +2.040% | 7,462 | +4.593% |
| 2025-07-15 | 18.20 | 18.39 | 17.97 | 18.14 | +0.055% | 4,169 | +6.726% |
| 2025-07-14 | 18.17 | 18.17 | 17.98 | 18.13 | -0.220% | 2,026 | +6.785% |
| 2025-07-11 | 18.16 | 18.17 | 17.86 | 18.17 | +0.498% | 7,318 | +6.550% |
| 2025-07-10 | 17.96 | 18.19 | 17.85 | 18.08 | +1.232% | 6,293 | +7.080% |
| 2025-07-09 | 17.67 | 17.93 | 17.64 | 17.86 | +1.651% | 6,377 | +8.399% |
| 2025-07-08 | 17.74 | 17.74 | 17.13 | 17.57 | -0.453% | 12,091 | +10.188% |
| 2025-07-07 | 17.84 | 17.84 | 17.31 | 17.65 | -0.898% | 9,506 | +9.689% |
| 2025-07-03 | 17.82 | 17.83 | 17.80 | 17.81 | -0.280% | 1,572 | +8.704% |
| 2025-07-02 | 17.84 | 17.97 | 17.80 | 17.86 | +0.733% | 9,387 | +8.399% |
| 2025-07-01 | 17.51 | 17.81 | 17.50 | 17.73 | +1.026% | 16,160 | +9.194% |
| 2025-06-30 | 17.75 | 18.17 | 17.42 | 17.55 | -4.360% | 47,848 | +10.314% |
| 2025-06-27 | 18.43 | 18.45 | 18.28 | 18.35 | -0.109% | 5,381 | +5.505% |
| 2025-06-26 | 18.24 | 18.40 | 18.24 | 18.37 | +0.328% | 1,574 | +5.390% |
| 2025-06-25 | 18.05 | 18.31 | 18.01 | 18.31 | +0.771% | 1,938 | +5.735% |
| 2025-06-24 | 18.23 | 18.23 | 18.17 | 18.17 | +0.776% | 747 | +6.550% |
| 2025-06-23 | 18.23 | 18.26 | 18.03 | 18.03 | -0.988% | 8,289 | +7.377% |
| 2025-06-20 | 18.49 | 18.55 | 18.21 | 18.21 | -1.991% | 10,833 | +6.316% |
| 2025-06-18 | 18.48 | 18.75 | 18.34 | 18.58 | +0.705% | 4,513 | +4.199% |
| 2025-06-17 | 18.68 | 18.68 | 18.33 | 18.45 | -0.700% | 2,877 | +4.933% |
| 2025-06-16 | 18.74 | 18.74 | 18.58 | 18.58 | +0.596% | 777 | +4.199% |
| 2025-06-13 | 18.54 | 18.60 | 18.47 | 18.47 | -1.258% | 1,348 | +4.819% |
| 2025-06-12 | 18.54 | 18.72 | 18.54 | 18.71 | +0.458% | 1,230 | +3.501% |
| 2025-06-11 | 18.60 | 18.70 | 18.58 | 18.62 | +0.054% | 3,842 | +3.975% |
| 2025-06-10 | 18.47 | 18.74 | 18.47 | 18.61 | +0.758% | 1,880 | +4.031% |
| 2025-06-09 | 18.75 | 18.75 | 18.38 | 18.47 | +0.819% | 7,055 | +4.819% |
| 2025-06-06 | 18.72 | 18.73 | 18.32 | 18.32 | -2.137% | 7,024 | +5.677% |
| 2025-06-05 | 18.60 | 18.72 | 18.51 | 18.72 | +1.961% | 3,049 | +3.419% |
| 2025-06-04 | 18.77 | 18.77 | 18.36 | 18.36 | -0.272% | 7,357 | +5.447% |
| 2025-06-03 | 18.72 | 18.72 | 18.40 | 18.41 | -1.340% | 10,693 | +5.161% |
| 2025-06-02 | 18.07 | 18.79 | 18.06 | 18.66 | +3.265% | 34,794 | +3.752% |
| 2025-05-30 | 18.33 | 18.58 | 18.01 | 18.07 | -1.793% | 7,684 | +7.139% |
| 2025-05-29 | 18.42 | 18.42 | 18.36 | 18.40 | 0.000% | 2,702 | +5.218% |
| 2025-05-28 | 18.25 | 18.42 | 18.23 | 18.40 | +0.822% | 1,677 | +5.218% |
| 2025-05-27 | 18.10 | 18.30 | 18.07 | 18.25 | 0.000% | 5,224 | +6.083% |
| 2025-05-23 | 18.07 | 18.45 | 18.07 | 18.25 | +1.276% | 11,622 | +6.083% |
| 2025-05-22 | 18.21 | 18.21 | 17.89 | 18.02 | -0.607% | 8,969 | +7.437% |
| 2025-05-21 | 18.24 | 18.34 | 18.13 | 18.13 | +0.555% | 3,823 | +6.785% |
| 2025-05-20 | 18.16 | 18.33 | 18.03 | 18.03 | -0.387% | 2,408 | +7.377% |
| 2025-05-19 | 17.99 | 18.33 | 17.99 | 18.10 | -0.659% | 12,913 | +6.962% |
| 2025-05-16 | 18.11 | 18.30 | 17.94 | 18.22 | +0.441% | 20,686 | +6.257% |
| 2025-05-15 | 18.30 | 18.30 | 18.01 | 18.14 | -0.110% | 12,245 | +6.726% |
| 2025-05-14 | 18.43 | 18.55 | 18.16 | 18.16 | -1.518% | 5,865 | +6.608% |
| 2025-05-13 | 18.05 | 18.45 | 18.05 | 18.44 | +0.655% | 5,433 | +4.990% |
| 2025-05-12 | 18.27 | 18.39 | 18.25 | 18.32 | +1.665% | 7,678 | +5.677% |
| 2025-05-09 | 18.04 | 18.16 | 17.75 | 18.02 | +0.111% | 18,875 | +7.437% |
| 2025-05-08 | 18.00 | 18.05 | 17.98 | 18.00 | -0.111% | 3,185 | +7.556% |
| 2025-05-07 | 17.93 | 18.31 | 17.93 | 18.02 | -0.606% | 21,467 | +7.437% |
| 2025-05-06 | 17.94 | 18.23 | 17.78 | 18.13 | -0.056% | 4,867 | +6.785% |
| 2025-05-05 | 18.00 | 18.25 | 17.99 | 18.14 | -0.221% | 7,715 | +6.726% |
| 2025-05-02 | 17.89 | 18.61 | 17.85 | 18.18 | +0.148% | 49,467 | +6.491% |
| 2025-05-01 | 18.12 | 18.23 | 17.82 | 18.15 | -0.802% | 10,147 | +6.648% |
| 2025-04-30 | 18.32 | 18.77 | 18.30 | 18.30 | -1.613% | 22,344 | +5.793% |
| 2025-04-29 | 18.32 | 18.60 | 18.32 | 18.60 | +0.868% | 14,926 | +4.087% |
| 2025-04-28 | 18.71 | 18.71 | 18.44 | 18.44 | -0.967% | 3,283 | +4.990% |
| 2025-04-25 | 18.88 | 18.88 | 18.61 | 18.62 | -1.010% | 7,978 | +3.975% |
| 2025-04-24 | 18.81 | 18.95 | 18.61 | 18.81 | 0.000% | 50,055 | +2.925% |
| 2025-04-23 | 18.31 | 18.81 | 18.31 | 18.81 | +3.068% | 22,678 | +2.925% |
| 2025-04-22 | 18.19 | 18.34 | 18.19 | 18.25 | +0.285% | 14,864 | +6.083% |
| 2025-04-21 | 18.00 | 18.25 | 18.00 | 18.20 | +0.542% | 2,485 | +6.385% |
| 2025-04-17 | 17.91 | 18.23 | 17.91 | 18.10 | +1.061% | 1,126 | +6.962% |
| 2025-04-16 | 17.73 | 18.05 | 17.73 | 17.91 | +1.015% | 8,626 | +8.097% |
| 2025-04-15 | 17.84 | 17.93 | 17.60 | 17.73 | +1.026% | 13,292 | +9.194% |
| 2025-04-14 | 17.55 | 17.58 | 17.48 | 17.55 | +2.332% | 5,502 | +10.314% |
| 2025-04-11 | 17.30 | 17.46 | 17.06 | 17.15 | +0.764% | 5,951 | +12.887% |
| 2025-04-10 | 17.24 | 17.24 | 16.60 | 17.02 | -2.071% | 9,253 | +13.749% |
| 2025-04-09 | 17.02 | 17.38 | 16.73 | 17.38 | +0.900% | 18,971 | +11.393% |
| 2025-04-08 | 17.02 | 17.37 | 16.77 | 17.23 | 0.000% | 25,186 | +12.395% |