PEB/PH
Pebblebrook Hotel Trust 5.700% Series H Cumulative Redeemable Preferred Shares of Beneficial Interest
stockNYSEPreferred Stock
At CloseOct 2, 2026
17.83USD0.000%(0.00)850
After-hoursOct 2, 2026 4:10:30 PM EDT
17.83USD0.000%(0.00)
PEB/PH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.88 | 17.91 | 17.82 | 17.83 | -0.391% | 3,845 | 0.000% |
| 2026-10-01 | 18.15 | 18.15 | 17.80 | 17.90 | 0.000% | 2,108 | -0.391% |
| 2026-09-30 | 18.03 | 18.08 | 17.90 | 17.90 | -1.648% | 11,319 | -0.391% |
| 2026-09-29 | 18.25 | 18.25 | 18.18 | 18.20 | -0.274% | 3,486 | -2.033% |
| 2026-09-28 | 18.27 | 18.31 | 18.18 | 18.25 | -0.653% | 1,280 | -2.301% |
| 2026-09-25 | 18.37 | 18.37 | 18.16 | 18.37 | +0.109% | 19,340 | -2.940% |
| 2026-09-24 | 18.45 | 18.45 | 18.27 | 18.35 | -0.353% | 16,693 | -2.834% |
| 2026-09-23 | 18.49 | 18.58 | 18.15 | 18.41 | -0.459% | 23,483 | -3.177% |
| 2026-09-22 | 18.40 | 18.50 | 18.37 | 18.50 | +0.108% | 19,347 | -3.622% |
| 2026-09-21 | 18.31 | 18.50 | 18.31 | 18.48 | +0.326% | 15,771 | -3.517% |
| 2026-09-18 | 18.40 | 18.50 | 18.38 | 18.42 | +0.272% | 10,714 | -3.203% |
| 2026-09-17 | 18.40 | 18.40 | 18.36 | 18.37 | -0.271% | 608 | -2.940% |
| 2026-09-16 | 18.45 | 18.50 | 18.42 | 18.42 | -0.163% | 4,257 | -3.203% |
| 2026-09-15 | 18.43 | 18.51 | 18.43 | 18.45 | +0.163% | 2,453 | -3.360% |
| 2026-09-14 | 18.48 | 18.48 | 18.42 | 18.42 | +0.054% | 5,960 | -3.203% |
| 2026-09-11 | 18.31 | 18.45 | 18.31 | 18.41 | -0.486% | 16,261 | -3.150% |
| 2026-09-10 | 18.45 | 18.53 | 18.40 | 18.50 | -0.162% | 6,437 | -3.622% |
| 2026-09-09 | 18.52 | 18.53 | 18.38 | 18.53 | +0.162% | 14,786 | -3.778% |
| 2026-09-08 | 18.28 | 18.54 | 18.28 | 18.50 | 0.000% | 4,610 | -3.622% |
| 2026-09-04 | 18.60 | 18.60 | 18.50 | 18.50 | +0.217% | 3,371 | -3.622% |
| 2026-09-03 | 18.46 | 18.50 | 18.46 | 18.46 | +0.054% | 838 | -3.413% |
| 2026-09-02 | 18.48 | 18.51 | 18.38 | 18.45 | 0.000% | 6,120 | -3.360% |
| 2026-09-01 | 18.51 | 18.51 | 18.33 | 18.45 | -1.072% | 12,333 | -3.360% |
| 2026-08-31 | 18.28 | 18.65 | 18.28 | 18.65 | +1.139% | 18,072 | -4.397% |
| 2026-08-28 | 18.47 | 18.53 | 18.28 | 18.44 | +0.381% | 24,179 | -3.308% |
| 2026-08-27 | 18.25 | 18.60 | 18.25 | 18.37 | +0.273% | 25,046 | -2.940% |
| 2026-08-26 | 18.36 | 18.45 | 18.28 | 18.32 | +0.770% | 31,275 | -2.675% |
| 2026-08-25 | 18.25 | 18.30 | 18.13 | 18.18 | -0.656% | 2,646 | -1.925% |
| 2026-08-24 | 18.15 | 18.30 | 18.15 | 18.30 | +0.882% | 1,814 | -2.568% |
| 2026-08-21 | 18.01 | 18.62 | 18.01 | 18.14 | +0.387% | 4,180 | -1.709% |
| 2026-08-20 | 18.53 | 18.53 | 18.02 | 18.07 | +0.277% | 4,137 | -1.328% |
| 2026-08-19 | 18.24 | 18.24 | 18.00 | 18.02 | -1.098% | 14,868 | -1.054% |
| 2026-08-18 | 18.16 | 18.38 | 17.96 | 18.22 | +0.110% | 24,013 | -2.141% |
| 2026-08-17 | 18.30 | 18.43 | 18.20 | 18.20 | -0.546% | 6,221 | -2.033% |
| 2026-08-14 | 18.35 | 18.42 | 18.30 | 18.30 | 0.000% | 788 | -2.568% |
| 2026-08-13 | 18.54 | 18.55 | 18.30 | 18.30 | -0.272% | 3,345 | -2.568% |
| 2026-08-12 | 18.40 | 18.43 | 18.30 | 18.35 | +0.164% | 3,113 | -2.834% |
| 2026-08-11 | 18.40 | 18.56 | 18.32 | 18.32 | -0.435% | 6,536 | -2.675% |
| 2026-08-10 | 18.54 | 18.56 | 18.37 | 18.40 | -0.217% | 16,751 | -3.098% |
| 2026-08-07 | 18.20 | 18.57 | 18.20 | 18.44 | +1.598% | 38,936 | -3.308% |
| 2026-08-06 | 18.18 | 18.20 | 18.15 | 18.15 | -0.874% | 1,100 | -1.763% |
| 2026-08-05 | 18.34 | 18.54 | 18.31 | 18.31 | -0.705% | 5,128 | -2.622% |
| 2026-08-04 | 18.40 | 18.53 | 18.30 | 18.44 | +0.793% | 4,256 | -3.308% |
| 2026-08-03 | 18.35 | 18.57 | 18.17 | 18.30 | +1.639% | 4,820 | -2.542% |
| 2026-07-31 | 17.90 | 18.22 | 17.90 | 18.00 | -1.907% | 13,490 | -0.944% |
| 2026-07-30 | 18.32 | 18.35 | 18.20 | 18.35 | +1.158% | 2,155 | -2.834% |
| 2026-07-29 | 18.35 | 18.35 | 18.00 | 18.14 | -0.165% | 4,766 | -1.709% |
| 2026-07-28 | 18.08 | 18.18 | 18.00 | 18.17 | 0.000% | 1,724 | -1.871% |
| 2026-07-27 | 18.03 | 18.23 | 18.03 | 18.17 | +0.887% | 3,735 | -1.871% |
| 2026-07-24 | 18.05 | 18.11 | 18.01 | 18.01 | -0.551% | 4,384 | -1.001% |
| 2026-07-23 | 18.10 | 18.18 | 18.02 | 18.11 | -0.385% | 3,754 | -1.546% |
| 2026-07-22 | 18.18 | 18.26 | 18.18 | 18.18 | +0.221% | 3,498 | -1.925% |
| 2026-07-21 | 18.26 | 18.26 | 18.05 | 18.14 | -0.165% | 2,985 | -1.709% |
| 2026-07-20 | 18.13 | 18.25 | 18.04 | 18.17 | -0.055% | 3,185 | -1.871% |
| 2026-07-17 | 18.18 | 18.18 | 18.18 | 18.18 | +0.581% | 315 | -1.925% |
| 2026-07-16 | 18.01 | 18.13 | 18.01 | 18.07 | +0.249% | 5,623 | -1.355% |
| 2026-07-15 | 18.02 | 18.20 | 18.02 | 18.03 | -0.276% | 2,928 | -1.110% |
| 2026-07-14 | 18.15 | 18.15 | 18.00 | 18.08 | -0.276% | 4,735 | -1.383% |
| 2026-07-13 | 18.09 | 18.13 | 18.00 | 18.13 | +0.110% | 10,261 | -1.655% |
| 2026-07-10 | 18.14 | 18.14 | 18.11 | 18.11 | -0.220% | 978 | -1.546% |
| 2026-07-09 | 18.07 | 18.15 | 18.02 | 18.15 | 0.000% | 6,550 | -1.763% |
| 2026-07-08 | 18.14 | 18.15 | 18.13 | 18.15 | 0.000% | 3,763 | -1.763% |
| 2026-07-07 | 18.00 | 18.22 | 18.00 | 18.15 | +0.777% | 12,507 | -1.763% |
| 2026-07-06 | 18.02 | 18.05 | 17.95 | 18.01 | +1.038% | 8,357 | -0.999% |
| 2026-07-02 | 17.79 | 17.86 | 17.64 | 17.82 | +0.593% | 14,498 | +0.028% |
| 2026-07-01 | 17.59 | 17.80 | 17.51 | 17.72 | +1.026% | 9,537 | +0.621% |
| 2026-06-30 | 18.26 | 18.26 | 17.50 | 17.54 | -4.932% | 56,338 | +1.653% |
| 2026-06-29 | 18.63 | 18.71 | 18.45 | 18.45 | -0.512% | 11,509 | -3.360% |
| 2026-06-26 | 18.52 | 18.55 | 18.50 | 18.55 | -0.242% | 1,422 | -3.855% |
| 2026-06-25 | 18.35 | 18.59 | 18.35 | 18.59 | +1.336% | 11,836 | -4.088% |
| 2026-06-24 | 18.24 | 18.45 | 18.24 | 18.34 | -0.838% | 3,160 | -2.807% |
| 2026-06-23 | 18.52 | 18.52 | 18.20 | 18.50 | -0.538% | 1,988 | -3.622% |
| 2026-06-22 | 18.65 | 18.65 | 18.18 | 18.60 | -0.295% | 13,887 | -4.140% |
| 2026-06-18 | 18.41 | 18.70 | 18.41 | 18.66 | -0.241% | 1,568 | -4.422% |
| 2026-06-17 | 18.65 | 18.71 | 18.65 | 18.70 | +0.268% | 55,187 | -4.652% |
| 2026-06-16 | 18.62 | 18.70 | 18.62 | 18.65 | +0.161% | 48,244 | -4.397% |
| 2026-06-15 | 18.53 | 18.64 | 18.53 | 18.62 | +0.377% | 33,389 | -4.243% |
| 2026-06-12 | 18.53 | 18.55 | 18.27 | 18.55 | +0.108% | 62,277 | -3.881% |
| 2026-06-11 | 18.40 | 18.53 | 18.36 | 18.53 | +0.707% | 91,617 | -3.778% |
| 2026-06-10 | 18.36 | 18.40 | 18.25 | 18.40 | +0.822% | 6,938 | -3.098% |
| 2026-06-09 | 18.05 | 18.27 | 18.00 | 18.25 | +0.440% | 4,004 | -2.301% |
| 2026-06-08 | 18.26 | 18.28 | 18.06 | 18.17 | 0.000% | 53,752 | -1.871% |
| 2026-06-05 | 18.00 | 18.17 | 18.00 | 18.17 | +0.944% | 10,352 | -1.871% |
| 2026-06-04 | 18.15 | 18.15 | 17.94 | 18.00 | +0.334% | 2,090 | -0.944% |
| 2026-06-03 | 17.95 | 17.95 | 17.60 | 17.94 | -0.278% | 6,392 | -0.613% |
| 2026-06-02 | 18.16 | 18.16 | 17.61 | 17.99 | -0.056% | 4,953 | -0.889% |
| 2026-06-01 | 17.73 | 18.06 | 17.72 | 18.00 | +1.466% | 5,642 | -0.944% |
| 2026-05-29 | 17.66 | 17.82 | 17.59 | 17.74 | +0.368% | 334,824 | +0.507% |
| 2026-05-28 | 17.66 | 17.79 | 17.51 | 17.68 | +0.142% | 91,867 | +0.877% |
| 2026-05-27 | 17.80 | 17.80 | 17.61 | 17.65 | -0.843% | 18,096 | +1.020% |
| 2026-05-26 | 17.81 | 17.89 | 17.70 | 17.80 | -0.056% | 22,262 | +0.169% |
| 2026-05-22 | 17.52 | 17.99 | 17.52 | 17.81 | +1.481% | 20,285 | +0.112% |
| 2026-05-21 | 17.65 | 17.82 | 17.53 | 17.55 | -0.397% | 14,389 | +1.595% |
| 2026-05-20 | 17.74 | 17.88 | 17.62 | 17.62 | -0.170% | 12,077 | +1.192% |
| 2026-05-19 | 17.79 | 18.00 | 17.65 | 17.65 | -0.507% | 24,992 | +1.020% |
| 2026-05-18 | 17.90 | 18.21 | 17.70 | 17.74 | -0.337% | 27,023 | +0.507% |
| 2026-05-15 | 17.95 | 17.99 | 17.70 | 17.80 | -0.836% | 38,392 | +0.169% |
| 2026-05-14 | 17.91 | 18.37 | 17.77 | 17.95 | +0.843% | 114,478 | -0.669% |
| 2026-05-13 | 17.90 | 18.30 | 17.79 | 17.80 | -0.364% | 116,091 | +0.169% |
| 2026-05-12 | 18.00 | 18.14 | 17.78 | 17.86 | -0.084% | 47,238 | -0.196% |
| 2026-05-11 | 17.99 | 18.05 | 17.86 | 17.88 | -0.278% | 20,261 | -0.280% |
| 2026-05-08 | 18.69 | 18.69 | 17.86 | 17.93 | -0.334% | 23,304 | -0.557% |
| 2026-05-07 | 18.73 | 18.73 | 17.99 | 17.99 | +0.279% | 14,057 | -0.889% |
| 2026-05-06 | 18.20 | 18.30 | 17.90 | 17.94 | -0.333% | 37,293 | -0.613% |
| 2026-05-05 | 17.95 | 18.00 | 17.89 | 18.00 | +1.180% | 71,454 | -0.944% |
| 2026-05-04 | 17.90 | 18.05 | 17.69 | 17.79 | -0.615% | 22,197 | +0.225% |
| 2026-05-01 | 18.42 | 18.42 | 17.88 | 17.90 | 0.000% | 37,326 | -0.391% |
| 2026-04-30 | 17.95 | 18.11 | 17.86 | 17.90 | -0.112% | 22,433 | -0.391% |
| 2026-04-29 | 17.91 | 18.00 | 17.90 | 17.92 | -0.333% | 16,646 | -0.502% |
| 2026-04-28 | 18.44 | 18.44 | 17.88 | 17.98 | -0.718% | 19,268 | -0.834% |
| 2026-04-27 | 18.12 | 18.22 | 18.01 | 18.11 | -1.523% | 9,727 | -1.546% |
| 2026-04-24 | 18.19 | 18.44 | 18.15 | 18.39 | +1.322% | 4,375 | -3.045% |
| 2026-04-23 | 18.15 | 18.39 | 18.15 | 18.15 | -1.892% | 3,357 | -1.763% |
| 2026-04-22 | 18.50 | 18.50 | 18.50 | 18.50 | +0.708% | 963 | -3.622% |
| 2026-04-21 | 18.39 | 18.54 | 18.29 | 18.37 | +0.492% | 1,784 | -2.940% |
| 2026-04-20 | 18.32 | 18.50 | 18.28 | 18.28 | -1.189% | 5,077 | -2.462% |
| 2026-04-16 | 18.32 | 18.50 | 18.17 | 18.50 | +0.325% | 2,142 | -3.621% |
| 2026-04-15 | 18.28 | 18.45 | 18.16 | 18.44 | +2.104% | 4,780 | -3.308% |
| 2026-04-14 | 18.02 | 18.28 | 18.01 | 18.06 | +0.222% | 4,056 | -1.274% |
| 2026-04-13 | 18.00 | 18.04 | 18.00 | 18.02 | -0.607% | 1,277 | -1.054% |
| 2026-04-10 | 18.18 | 18.44 | 18.10 | 18.13 | +0.722% | 1,768 | -1.655% |
| 2026-04-09 | 18.41 | 18.41 | 18.00 | 18.00 | +0.503% | 3,453 | -0.944% |
| 2026-04-08 | 18.01 | 18.30 | 17.80 | 17.91 | +0.618% | 21,129 | -0.447% |
| 2026-04-07 | 17.70 | 18.09 | 17.70 | 17.80 | +0.907% | 12,694 | +0.169% |
| 2026-04-06 | 17.60 | 18.08 | 17.59 | 17.64 | +0.398% | 14,654 | +1.077% |
| 2026-04-02 | 17.65 | 17.70 | 17.50 | 17.57 | +0.400% | 15,495 | +1.480% |
| 2026-04-01 | 17.64 | 17.64 | 17.50 | 17.50 | +0.633% | 3,138 | +1.886% |
| 2026-03-31 | 17.95 | 17.95 | 17.15 | 17.39 | -3.389% | 44,051 | +2.530% |
| 2026-03-30 | 17.77 | 18.10 | 17.77 | 18.00 | +1.408% | 37,535 | -0.944% |
| 2026-03-27 | 18.00 | 18.08 | 17.75 | 17.75 | -0.169% | 82,802 | +0.451% |
| 2026-03-26 | 17.85 | 17.93 | 17.75 | 17.78 | -1.222% | 4,716 | +0.281% |
| 2026-03-25 | 17.85 | 18.01 | 17.85 | 18.00 | +0.840% | 3,314 | -0.944% |
| 2026-03-24 | 18.00 | 18.02 | 17.83 | 17.85 | -0.971% | 6,369 | -0.112% |
| 2026-03-23 | 18.02 | 18.02 | 17.61 | 18.02 | +0.139% | 1,173 | -1.082% |
| 2026-03-20 | 18.31 | 18.31 | 17.80 | 18.00 | +0.503% | 30,458 | -0.944% |
| 2026-03-19 | 18.12 | 18.33 | 17.85 | 17.91 | -1.485% | 40,159 | -0.447% |
| 2026-03-18 | 18.13 | 18.34 | 18.05 | 18.18 | -1.142% | 3,415 | -1.925% |
| 2026-03-17 | 17.91 | 18.43 | 17.86 | 18.39 | +2.737% | 60,022 | -3.045% |
| 2026-03-16 | 17.79 | 17.98 | 17.60 | 17.90 | +1.647% | 14,355 | -0.391% |
| 2026-03-13 | 17.98 | 18.11 | 17.61 | 17.61 | -1.400% | 18,562 | +1.249% |
| 2026-03-12 | 17.99 | 18.17 | 17.86 | 17.86 | +0.620% | 10,055 | -0.168% |
| 2026-03-11 | 17.65 | 18.20 | 17.65 | 17.75 | -1.934% | 21,868 | +0.451% |
| 2026-03-10 | 17.52 | 18.18 | 17.50 | 18.10 | +1.571% | 5,530 | -1.492% |
| 2026-03-09 | 17.99 | 17.99 | 17.65 | 17.82 | -1.000% | 6,209 | +0.056% |
| 2026-03-06 | 17.90 | 18.06 | 17.80 | 18.00 | +0.559% | 11,277 | -0.944% |
| 2026-03-05 | 18.12 | 18.12 | 17.90 | 17.90 | -1.323% | 7,665 | -0.391% |
| 2026-03-04 | 17.76 | 18.19 | 17.73 | 18.14 | +2.312% | 22,505 | -1.709% |
| 2026-03-03 | 17.49 | 17.84 | 17.47 | 17.73 | +1.488% | 18,305 | +0.564% |
| 2026-03-02 | 17.69 | 17.95 | 17.47 | 17.47 | -1.299% | 29,177 | +2.061% |
| 2026-02-27 | 18.03 | 18.14 | 17.49 | 17.70 | -2.801% | 36,271 | +0.734% |
| 2026-02-26 | 18.22 | 18.27 | 18.20 | 18.21 | -0.328% | 4,225 | -2.087% |
| 2026-02-25 | 18.13 | 18.29 | 18.06 | 18.27 | +0.828% | 5,102 | -2.408% |
| 2026-02-24 | 18.29 | 18.29 | 18.01 | 18.12 | +0.110% | 2,787 | -1.600% |
| 2026-02-23 | 18.06 | 18.11 | 18.06 | 18.10 | +0.221% | 2,345 | -1.492% |
| 2026-02-20 | 18.26 | 18.40 | 17.95 | 18.06 | -1.041% | 42,245 | -1.274% |
| 2026-02-19 | 18.26 | 18.40 | 18.25 | 18.25 | +0.110% | 5,068 | -2.301% |
| 2026-02-18 | 18.40 | 18.40 | 18.15 | 18.23 | +0.496% | 12,698 | -2.194% |
| 2026-02-17 | 18.20 | 18.30 | 18.09 | 18.14 | +0.554% | 15,473 | -1.709% |
| 2026-02-13 | 18.12 | 18.12 | 18.04 | 18.04 | +0.055% | 768 | -1.164% |
| 2026-02-12 | 18.16 | 18.16 | 17.93 | 18.03 | -0.934% | 4,434 | -1.109% |
| 2026-02-11 | 18.17 | 18.23 | 17.95 | 18.20 | +1.111% | 4,081 | -2.033% |
| 2026-02-10 | 18.08 | 18.10 | 17.95 | 18.00 | -0.771% | 10,091 | -0.944% |
| 2026-02-09 | 17.86 | 18.18 | 17.77 | 18.14 | +2.139% | 20,441 | -1.708% |
| 2026-02-06 | 17.82 | 18.12 | 17.76 | 17.76 | -0.782% | 18,161 | +0.394% |
| 2026-02-05 | 17.98 | 17.98 | 17.90 | 17.90 | -0.112% | 975 | -0.391% |
| 2026-02-04 | 17.82 | 18.05 | 17.75 | 17.92 | -0.775% | 1,593 | -0.502% |
| 2026-02-03 | 18.08 | 18.16 | 18.06 | 18.06 | -0.055% | 5,668 | -1.274% |
| 2026-02-02 | 18.04 | 18.07 | 17.91 | 18.07 | +0.949% | 3,331 | -1.328% |
| 2026-01-30 | 18.09 | 18.09 | 17.74 | 17.90 | -0.390% | 26,849 | -0.391% |
| 2026-01-29 | 18.02 | 18.02 | 17.60 | 17.97 | -0.028% | 147,542 | -0.779% |
| 2026-01-28 | 18.15 | 18.15 | 17.98 | 17.98 | -0.194% | 1,300 | -0.807% |
| 2026-01-27 | 17.94 | 18.17 | 17.85 | 18.01 | +0.558% | 24,696 | -0.999% |
| 2026-01-26 | 17.92 | 18.10 | 17.83 | 17.91 | +1.072% | 22,518 | -0.447% |
| 2026-01-23 | 17.76 | 17.95 | 17.70 | 17.72 | -0.169% | 14,017 | +0.621% |
| 2026-01-22 | 17.90 | 17.95 | 17.75 | 17.75 | -0.113% | 45,047 | +0.451% |
| 2026-01-21 | 18.05 | 18.05 | 17.70 | 17.77 | -0.726% | 19,059 | +0.337% |
| 2026-01-20 | 17.87 | 18.05 | 17.73 | 17.90 | -0.556% | 22,883 | -0.391% |
| 2026-01-16 | 17.98 | 18.00 | 17.81 | 18.00 | -0.498% | 9,575 | -0.944% |
| 2026-01-15 | 17.97 | 18.09 | 17.66 | 18.09 | +1.401% | 24,695 | -1.437% |
| 2026-01-14 | 17.70 | 18.20 | 17.49 | 17.84 | +0.056% | 54,405 | -0.056% |
| 2026-01-13 | 17.95 | 18.14 | 17.70 | 17.83 | +0.734% | 2,418 | 0.000% |
| 2026-01-12 | 18.20 | 18.20 | 17.59 | 17.70 | -0.189% | 10,478 | +0.734% |
| 2026-01-09 | 17.63 | 17.92 | 17.63 | 17.73 | +1.161% | 2,576 | +0.544% |
| 2026-01-08 | 17.67 | 17.82 | 17.52 | 17.53 | -0.680% | 6,301 | +1.711% |
| 2026-01-07 | 17.65 | 17.75 | 17.52 | 17.65 | -1.616% | 2,909 | +1.020% |
| 2026-01-06 | 17.94 | 17.96 | 17.74 | 17.94 | +0.673% | 2,183 | -0.613% |
| 2026-01-05 | 17.85 | 17.85 | 17.55 | 17.82 | +0.706% | 12,797 | +0.056% |
| 2026-01-02 | 17.60 | 17.70 | 17.59 | 17.70 | +0.085% | 5,893 | +0.763% |
| 2025-12-31 | 17.06 | 17.72 | 17.06 | 17.68 | -1.887% | 20,392 | +0.848% |
| 2025-12-30 | 18.01 | 18.02 | 17.69 | 18.02 | +0.952% | 6,326 | -1.054% |
| 2025-12-29 | 18.40 | 18.40 | 17.60 | 17.85 | -2.432% | 9,069 | -0.112% |
| 2025-12-26 | 18.35 | 18.35 | 18.30 | 18.30 | -0.027% | 4,037 | -2.542% |
| 2025-12-24 | 18.30 | 18.31 | 18.30 | 18.30 | +0.771% | 653 | -2.568% |
| 2025-12-23 | 18.36 | 18.60 | 18.16 | 18.16 | -1.035% | 3,848 | -1.817% |
| 2025-12-22 | 18.32 | 18.44 | 18.22 | 18.35 | -0.542% | 20,870 | -2.834% |
| 2025-12-19 | 17.85 | 18.45 | 17.85 | 18.45 | +2.443% | 13,046 | -3.360% |
| 2025-12-18 | 17.88 | 18.20 | 17.84 | 18.01 | +0.671% | 14,635 | -0.999% |
| 2025-12-17 | 17.70 | 18.00 | 17.70 | 17.89 | -0.167% | 16,606 | -0.335% |
| 2025-12-16 | 18.25 | 18.25 | 17.88 | 17.92 | -0.994% | 37,401 | -0.502% |
| 2025-12-15 | 17.62 | 18.19 | 17.60 | 18.10 | +2.841% | 15,109 | -1.492% |
| 2025-12-12 | 17.49 | 17.64 | 17.45 | 17.60 | -0.565% | 4,419 | +1.307% |
| 2025-12-11 | 17.64 | 17.70 | 17.49 | 17.70 | +1.143% | 25,526 | +0.734% |
| 2025-12-10 | 17.52 | 17.76 | 17.17 | 17.50 | -0.737% | 53,886 | +1.886% |
| 2025-12-09 | 17.68 | 17.71 | 17.63 | 17.63 | +0.170% | 6,959 | +1.134% |
| 2025-12-08 | 17.60 | 17.68 | 17.60 | 17.60 | -0.056% | 5,873 | +1.306% |
| 2025-12-05 | 17.50 | 17.64 | 17.50 | 17.61 | +0.399% | 9,207 | +1.249% |
| 2025-12-04 | 17.56 | 17.58 | 17.22 | 17.54 | -0.239% | 5,556 | +1.653% |
| 2025-12-03 | 17.28 | 17.75 | 17.05 | 17.58 | +0.297% | 4,378 | +1.410% |
| 2025-12-02 | 17.50 | 17.77 | 17.15 | 17.53 | +1.623% | 8,900 | +1.711% |
| 2025-12-01 | 17.12 | 17.31 | 17.04 | 17.25 | +0.818% | 10,093 | +3.362% |
| 2025-11-28 | 17.29 | 17.30 | 16.89 | 17.11 | -0.465% | 22,098 | +4.208% |
| 2025-11-26 | 17.19 | 17.65 | 17.19 | 17.19 | -1.659% | 36,708 | +3.723% |
| 2025-11-25 | 17.22 | 17.56 | 17.20 | 17.48 | +1.628% | 8,332 | +2.002% |
| 2025-11-24 | 17.63 | 17.63 | 17.14 | 17.20 | -0.065% | 16,111 | +3.663% |
| 2025-11-21 | 17.25 | 17.36 | 17.12 | 17.21 | +0.533% | 31,231 | +3.595% |
| 2025-11-20 | 17.10 | 17.41 | 17.10 | 17.12 | -0.465% | 11,284 | +4.147% |
| 2025-11-19 | 17.30 | 17.32 | 17.10 | 17.20 | -0.290% | 11,082 | +3.663% |
| 2025-11-18 | 17.65 | 17.65 | 17.09 | 17.25 | -0.404% | 33,854 | +3.362% |
| 2025-11-17 | 17.50 | 18.16 | 17.30 | 17.32 | -0.517% | 9,862 | +2.945% |
| 2025-11-14 | 17.74 | 17.75 | 17.41 | 17.41 | -0.514% | 3,633 | +2.412% |
| 2025-11-13 | 17.92 | 18.03 | 17.50 | 17.50 | -1.519% | 4,015 | +1.886% |
| 2025-11-12 | 18.00 | 18.02 | 17.77 | 17.77 | +0.966% | 5,709 | +0.338% |
| 2025-11-11 | 17.75 | 18.02 | 17.60 | 17.60 | -0.705% | 8,672 | +1.307% |
| 2025-11-10 | 17.88 | 17.92 | 17.72 | 17.73 | -0.081% | 4,406 | +0.592% |
| 2025-11-07 | 17.80 | 17.80 | 17.74 | 17.74 | +0.223% | 2,618 | +0.511% |
| 2025-11-06 | 17.44 | 18.00 | 17.44 | 17.70 | +2.728% | 21,946 | +0.734% |
| 2025-11-05 | 17.23 | 17.23 | 17.23 | 17.23 | -0.174% | 1,895 | +3.482% |
| 2025-11-04 | 17.20 | 17.26 | 17.16 | 17.26 | -0.805% | 1,620 | +3.302% |
| 2025-11-03 | 17.22 | 17.41 | 17.22 | 17.40 | -0.855% | 619 | +2.471% |
| 2025-10-31 | 17.48 | 17.78 | 17.38 | 17.55 | +0.228% | 2,518 | +1.595% |
| 2025-10-30 | 17.65 | 17.68 | 17.50 | 17.51 | -1.404% | 4,794 | +1.828% |
| 2025-10-29 | 17.42 | 17.76 | 17.42 | 17.76 | +0.620% | 1,152 | +0.398% |
| 2025-10-28 | 17.45 | 17.92 | 17.45 | 17.65 | +0.398% | 3,570 | +1.020% |
| 2025-10-27 | 17.97 | 17.97 | 17.55 | 17.58 | +0.457% | 2,290 | +1.422% |
| 2025-10-24 | 17.65 | 17.65 | 17.50 | 17.50 | +0.344% | 2,603 | +1.886% |
| 2025-10-23 | 17.65 | 17.65 | 17.42 | 17.44 | -0.627% | 4,842 | +2.236% |
| 2025-10-22 | 17.66 | 17.66 | 17.25 | 17.55 | -0.171% | 9,075 | +1.595% |
| 2025-10-21 | 17.67 | 17.72 | 17.36 | 17.58 | -0.199% | 18,283 | +1.422% |
| 2025-10-20 | 17.49 | 17.61 | 17.49 | 17.61 | +0.772% | 1,898 | +1.221% |
| 2025-10-17 | 17.40 | 17.48 | 17.28 | 17.48 | +1.333% | 2,090 | +2.002% |
| 2025-10-16 | 17.45 | 17.45 | 17.25 | 17.25 | -1.146% | 3,423 | +3.362% |
| 2025-10-15 | 17.52 | 17.52 | 17.45 | 17.45 | +1.159% | 2,282 | +2.178% |
| 2025-10-14 | 17.52 | 17.52 | 17.14 | 17.25 | 0.000% | 7,382 | +3.362% |
| 2025-10-13 | 17.21 | 17.29 | 17.20 | 17.25 | +0.291% | 7,734 | +3.362% |
| 2025-10-10 | 17.50 | 17.50 | 17.20 | 17.20 | -1.093% | 747 | +3.663% |
| 2025-10-09 | 17.39 | 17.39 | 17.39 | 17.39 | -2.056% | 1,555 | +2.530% |
| 2025-10-08 | 18.15 | 18.15 | 17.48 | 17.75 | -0.810% | 7,225 | +0.422% |
| 2025-10-07 | 18.00 | 18.18 | 17.87 | 17.90 | -1.050% | 4,979 | -0.391% |
| 2025-10-06 | 18.43 | 18.47 | 17.91 | 18.09 | -1.471% | 18,757 | -1.437% |
| 2025-10-03 | 17.85 | 18.37 | 17.85 | 18.36 | +1.157% | 1,750 | -2.887% |
| 2025-10-02 | 18.15 | 18.15 | 18.07 | 18.15 | +0.332% | 4,403 | -1.763% |
| 2025-10-01 | 18.10 | 18.15 | 17.88 | 18.09 | +0.333% | 9,195 | -1.437% |
| 2025-09-30 | 18.18 | 18.18 | 17.93 | 18.03 | -1.583% | 6,259 | -1.109% |
| 2025-09-29 | 18.47 | 18.47 | 18.28 | 18.32 | +0.164% | 4,270 | -2.675% |
| 2025-09-26 | 18.09 | 18.29 | 18.09 | 18.29 | -0.678% | 1,452 | -2.515% |
| 2025-09-25 | 18.54 | 18.54 | 18.39 | 18.41 | -0.353% | 1,253 | -3.176% |
| 2025-09-24 | 18.57 | 18.62 | 18.36 | 18.48 | -1.545% | 1,726 | -3.517% |
| 2025-09-23 | 18.70 | 18.77 | 18.70 | 18.77 | -0.160% | 474 | -5.008% |
| 2025-09-22 | 18.80 | 18.92 | 18.70 | 18.80 | -0.212% | 10,535 | -5.160% |
| 2025-09-19 | 18.61 | 18.84 | 18.61 | 18.84 | -0.053% | 1,184 | -5.361% |
| 2025-09-18 | 18.52 | 18.85 | 18.51 | 18.85 | +0.533% | 1,081 | -5.411% |
| 2025-09-17 | 18.10 | 18.85 | 18.10 | 18.75 | +0.915% | 8,716 | -4.907% |
| 2025-09-16 | 18.55 | 18.65 | 18.55 | 18.58 | +0.162% | 4,078 | -4.037% |
| 2025-09-15 | 18.60 | 18.60 | 18.55 | 18.55 | -0.269% | 1,666 | -3.881% |
| 2025-09-12 | 18.60 | 18.74 | 18.55 | 18.60 | +0.027% | 900 | -4.140% |
| 2025-09-11 | 18.32 | 18.66 | 18.32 | 18.59 | +0.568% | 10,103 | -4.114% |
| 2025-09-10 | 18.25 | 18.49 | 18.20 | 18.49 | +1.873% | 3,831 | -3.569% |
| 2025-09-09 | 18.15 | 18.15 | 18.13 | 18.15 | +0.359% | 1,991 | -1.763% |
| 2025-09-08 | 18.05 | 18.10 | 18.05 | 18.09 | -0.358% | 1,282 | -1.410% |
| 2025-09-05 | 17.82 | 18.15 | 17.82 | 18.15 | +1.852% | 6,142 | -1.763% |
| 2025-09-04 | 17.83 | 17.96 | 17.75 | 17.82 | -0.447% | 5,070 | +0.056% |
| 2025-09-03 | 17.88 | 18.00 | 17.75 | 17.90 | +1.016% | 7,143 | -0.391% |
| 2025-09-02 | 17.75 | 18.11 | 17.52 | 17.72 | +0.739% | 10,392 | +0.621% |
| 2025-08-29 | 18.03 | 18.03 | 17.57 | 17.59 | -2.764% | 15,663 | +1.364% |
| 2025-08-28 | 18.09 | 18.09 | 18.09 | 18.09 | +1.118% | 616 | -1.437% |
| 2025-08-27 | 18.00 | 18.20 | 17.89 | 17.89 | +0.449% | 1,666 | -0.335% |
| 2025-08-26 | 17.83 | 17.83 | 17.81 | 17.81 | -0.112% | 1,273 | +0.112% |
| 2025-08-25 | 17.80 | 17.83 | 17.80 | 17.83 | +0.056% | 8,180 | 0.000% |
| 2025-08-22 | 17.77 | 17.87 | 17.70 | 17.82 | -0.669% | 9,452 | +0.056% |
| 2025-08-21 | 17.74 | 17.95 | 17.70 | 17.94 | +1.070% | 5,830 | -0.613% |
| 2025-08-20 | 17.74 | 17.75 | 17.74 | 17.75 | +0.113% | 9,899 | +0.451% |
| 2025-08-19 | 17.61 | 17.74 | 17.59 | 17.73 | 0.000% | 20,254 | +0.564% |
| 2025-08-18 | 17.48 | 17.73 | 17.48 | 17.73 | +0.141% | 1,077 | +0.564% |
| 2025-08-15 | 17.71 | 17.74 | 17.60 | 17.70 | -0.141% | 3,290 | +0.706% |
| 2025-08-14 | 17.70 | 17.74 | 17.57 | 17.73 | +1.378% | 3,829 | +0.564% |
| 2025-08-13 | 17.30 | 17.49 | 17.08 | 17.49 | +1.386% | 11,928 | +1.950% |
| 2025-08-12 | 17.20 | 17.25 | 17.20 | 17.25 | -0.116% | 831 | +3.362% |
| 2025-08-11 | 17.24 | 17.30 | 17.23 | 17.27 | +0.174% | 6,855 | +3.243% |
| 2025-08-08 | 16.86 | 17.24 | 16.86 | 17.24 | +0.408% | 11,202 | +3.422% |
| 2025-08-07 | 17.20 | 17.22 | 17.10 | 17.17 | +0.351% | 8,466 | +3.844% |
| 2025-08-06 | 16.72 | 17.24 | 16.72 | 17.11 | +0.058% | 5,690 | +4.208% |
| 2025-08-05 | 17.10 | 17.10 | 17.10 | 17.10 | -0.233% | 349 | +4.269% |
| 2025-08-04 | 17.14 | 17.14 | 16.97 | 17.14 | +1.240% | 3,747 | +4.026% |
| 2025-08-01 | 16.79 | 16.99 | 16.74 | 16.93 | +1.075% | 9,118 | +5.316% |
| 2025-07-31 | 17.07 | 17.07 | 16.75 | 16.75 | -1.702% | 2,781 | +6.448% |
| 2025-07-30 | 17.04 | 17.04 | 17.04 | 17.04 | +0.059% | 353 | +4.636% |
| 2025-07-29 | 16.80 | 17.03 | 16.65 | 17.03 | +1.369% | 2,738 | +4.698% |
| 2025-07-28 | 16.70 | 16.80 | 16.59 | 16.80 | -1.176% | 54,427 | +6.131% |
| 2025-07-25 | 16.99 | 17.00 | 16.76 | 17.00 | +0.059% | 2,391 | +4.882% |
| 2025-07-24 | 16.80 | 16.99 | 16.80 | 16.99 | +1.131% | 4,338 | +4.944% |
| 2025-07-23 | 16.85 | 16.85 | 16.61 | 16.80 | -0.297% | 3,098 | +6.131% |
| 2025-07-22 | 17.10 | 17.10 | 16.80 | 16.85 | -0.882% | 1,837 | +5.816% |
| 2025-07-21 | 17.25 | 17.25 | 17.00 | 17.00 | -1.449% | 2,361 | +4.882% |
| 2025-07-18 | 17.13 | 17.30 | 17.13 | 17.25 | +1.232% | 711 | +3.362% |
| 2025-07-17 | 17.04 | 17.04 | 17.04 | 17.04 | +0.353% | 451 | +4.636% |
| 2025-07-16 | 16.85 | 17.00 | 16.85 | 16.98 | +1.192% | 3,528 | +5.006% |
| 2025-07-15 | 17.09 | 17.94 | 16.64 | 16.78 | +0.539% | 4,297 | +6.257% |
| 2025-07-14 | 17.10 | 17.10 | 16.61 | 16.69 | -0.950% | 2,899 | +6.830% |
| 2025-07-11 | 16.52 | 16.85 | 16.51 | 16.85 | +1.262% | 5,794 | +5.816% |
| 2025-07-10 | 16.24 | 16.64 | 16.24 | 16.64 | +2.085% | 7,408 | +7.151% |
| 2025-07-09 | 16.26 | 16.30 | 16.26 | 16.30 | +0.618% | 1,687 | +9.386% |
| 2025-07-08 | 16.20 | 16.30 | 16.08 | 16.20 | 0.000% | 5,149 | +10.062% |
| 2025-07-07 | 16.29 | 16.29 | 16.10 | 16.20 | +0.062% | 8,455 | +10.062% |
| 2025-07-03 | 16.30 | 16.30 | 16.19 | 16.19 | +0.558% | 1,875 | +10.130% |
| 2025-07-02 | 16.35 | 16.36 | 16.10 | 16.10 | -1.226% | 18,271 | +10.745% |
| 2025-07-01 | 16.38 | 16.38 | 16.09 | 16.30 | -0.428% | 4,900 | +9.387% |
| 2025-06-30 | 16.08 | 16.43 | 16.05 | 16.37 | -0.244% | 18,625 | +8.919% |
| 2025-06-27 | 16.24 | 16.46 | 16.24 | 16.41 | +0.320% | 14,144 | +8.653% |
| 2025-06-26 | 16.20 | 16.39 | 16.08 | 16.36 | +1.411% | 4,906 | +9.001% |
| 2025-06-25 | 16.20 | 16.21 | 16.09 | 16.13 | -0.494% | 3,884 | +10.539% |
| 2025-06-24 | 16.05 | 16.23 | 15.95 | 16.21 | +1.313% | 6,997 | +9.994% |
| 2025-06-23 | 16.20 | 16.20 | 15.92 | 16.00 | -0.807% | 15,694 | +11.437% |
| 2025-06-20 | 16.58 | 16.58 | 16.13 | 16.13 | -2.622% | 18,721 | +10.539% |
| 2025-06-18 | 16.27 | 16.58 | 16.27 | 16.56 | +2.694% | 2,418 | +7.640% |
| 2025-06-17 | 16.14 | 16.34 | 16.13 | 16.13 | -0.555% | 1,998 | +10.539% |
| 2025-06-16 | 16.48 | 16.48 | 16.22 | 16.22 | +0.620% | 4,798 | +9.926% |
| 2025-06-13 | 16.24 | 16.24 | 16.12 | 16.12 | -1.946% | 645 | +10.608% |
| 2025-06-12 | 16.28 | 16.44 | 16.28 | 16.44 | +0.735% | 2,315 | +8.455% |
| 2025-06-11 | 16.36 | 16.37 | 16.32 | 16.32 | +0.369% | 2,616 | +9.252% |
| 2025-06-10 | 16.37 | 16.37 | 16.25 | 16.26 | +0.994% | 2,557 | +9.656% |
| 2025-06-09 | 16.00 | 16.27 | 16.00 | 16.10 | -0.402% | 19,416 | +10.745% |
| 2025-06-06 | 16.13 | 16.38 | 15.90 | 16.16 | +0.404% | 6,353 | +10.300% |
| 2025-06-05 | 16.13 | 16.20 | 16.05 | 16.10 | -0.001% | 4,170 | +10.745% |
| 2025-06-04 | 16.23 | 16.26 | 15.98 | 16.10 | +0.437% | 11,941 | +10.745% |
| 2025-06-03 | 16.19 | 16.40 | 16.03 | 16.03 | -0.988% | 2,931 | +11.229% |
| 2025-06-02 | 15.95 | 16.40 | 15.84 | 16.19 | +2.210% | 12,761 | +10.130% |
| 2025-05-30 | 16.43 | 16.47 | 15.81 | 15.84 | -3.650% | 50,698 | +12.563% |
| 2025-05-29 | 16.30 | 16.51 | 16.30 | 16.44 | +0.735% | 4,613 | +8.455% |
| 2025-05-28 | 16.37 | 16.73 | 16.30 | 16.32 | -0.305% | 5,461 | +9.252% |
| 2025-05-27 | 16.42 | 16.48 | 16.34 | 16.37 | -2.032% | 20,168 | +8.919% |
| 2025-05-23 | 16.72 | 16.72 | 16.71 | 16.71 | +0.057% | 681 | +6.705% |
| 2025-05-22 | 16.91 | 16.91 | 16.65 | 16.70 | -0.232% | 4,079 | +6.766% |
| 2025-05-21 | 17.09 | 17.09 | 16.74 | 16.74 | -1.188% | 1,883 | +6.519% |
| 2025-05-20 | 16.94 | 16.94 | 16.94 | 16.94 | -0.088% | 547 | +5.254% |
| 2025-05-19 | 17.30 | 17.98 | 16.70 | 16.95 | -0.323% | 5,801 | +5.161% |
| 2025-05-16 | 16.52 | 17.01 | 16.52 | 17.01 | +5.065% | 3,591 | +4.821% |
| 2025-05-15 | 16.55 | 16.55 | 16.04 | 16.19 | -1.280% | 9,393 | +10.130% |
| 2025-05-14 | 16.49 | 16.61 | 16.40 | 16.40 | -1.026% | 5,962 | +8.720% |
| 2025-05-13 | 16.50 | 16.58 | 16.50 | 16.57 | +0.424% | 4,124 | +7.604% |
| 2025-05-12 | 16.40 | 16.57 | 16.39 | 16.50 | +1.476% | 4,594 | +8.061% |
| 2025-05-09 | 16.50 | 16.50 | 16.12 | 16.26 | -0.672% | 9,680 | +9.656% |
| 2025-05-08 | 17.16 | 17.16 | 16.37 | 16.37 | -1.028% | 3,318 | +8.919% |
| 2025-05-07 | 16.32 | 16.54 | 16.32 | 16.54 | +1.309% | 1,242 | +7.799% |
| 2025-05-06 | 16.75 | 16.75 | 16.33 | 16.33 | -0.449% | 2,056 | +9.210% |
| 2025-05-05 | 16.52 | 16.69 | 16.38 | 16.40 | -2.090% | 12,337 | +8.720% |
| 2025-05-02 | 16.84 | 16.94 | 16.75 | 16.75 | -0.770% | 2,972 | +6.448% |
| 2025-05-01 | 16.80 | 17.03 | 16.65 | 16.88 | +1.381% | 5,127 | +5.628% |
| 2025-04-30 | 17.18 | 17.18 | 16.62 | 16.65 | -2.059% | 7,497 | +7.087% |
| 2025-04-29 | 17.00 | 17.20 | 16.79 | 17.00 | 0.000% | 3,534 | +4.882% |
| 2025-04-28 | 17.36 | 17.36 | 16.82 | 17.00 | -2.355% | 5,629 | +4.882% |
| 2025-04-25 | 17.38 | 17.42 | 17.22 | 17.41 | +0.230% | 6,228 | +2.412% |
| 2025-04-24 | 17.11 | 17.37 | 17.09 | 17.37 | +1.380% | 4,946 | +2.648% |
| 2025-04-23 | 16.90 | 17.29 | 16.90 | 17.13 | +2.107% | 4,126 | +4.065% |
| 2025-04-22 | 16.65 | 16.84 | 16.60 | 16.78 | +0.963% | 4,006 | +6.257% |
| 2025-04-21 | 16.40 | 16.62 | 15.96 | 16.62 | +1.218% | 9,157 | +7.280% |
| 2025-04-17 | 16.40 | 16.60 | 16.32 | 16.42 | +0.891% | 3,034 | +8.587% |
| 2025-04-16 | 16.08 | 16.48 | 16.08 | 16.27 | +1.213% | 9,948 | +9.555% |
| 2025-04-15 | 16.60 | 16.60 | 16.04 | 16.08 | +0.751% | 6,724 | +10.883% |
| 2025-04-14 | 15.90 | 16.41 | 15.90 | 15.96 | +0.822% | 3,052 | +11.716% |
| 2025-04-11 | 15.60 | 15.97 | 15.56 | 15.83 | 0.000% | 2,769 | +12.634% |