RLJ/PA
RLJ Lodging Trust $1.95 Series A Cumulative Convertible Preferred Shares
stockNYSEPreferred Stock
At CloseOct 2, 2026
24.70USD0.000%(0.00)6,556
Pre-marketOct 2, 2026 9:26:30 AM EDT
24.72USD+0.101%(+0.02)
After-hoursOct 2, 2026 4:10:30 PM EDT
24.70USD0.000%(0.00)
RLJ/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.45 | 24.72 | 24.45 | 24.70 | +1.459% | 36,817 | 0.000% |
| 2026-10-01 | 24.19 | 24.44 | 24.10 | 24.34 | +1.248% | 19,604 | +1.459% |
| 2026-09-30 | 24.19 | 24.35 | 24.00 | 24.04 | -1.878% | 76,548 | +2.725% |
| 2026-09-29 | 24.62 | 24.71 | 24.50 | 24.50 | -0.770% | 25,290 | +0.796% |
| 2026-09-28 | 24.86 | 24.87 | 24.50 | 24.69 | -0.724% | 24,989 | +0.020% |
| 2026-09-25 | 24.87 | 24.99 | 24.81 | 24.87 | -0.166% | 21,077 | -0.704% |
| 2026-09-24 | 24.80 | 24.94 | 24.80 | 24.91 | +0.247% | 22,870 | -0.868% |
| 2026-09-23 | 25.06 | 25.08 | 24.80 | 24.85 | -0.679% | 14,315 | -0.624% |
| 2026-09-22 | 25.20 | 25.20 | 25.02 | 25.02 | -0.872% | 13,677 | -1.299% |
| 2026-09-21 | 25.08 | 25.24 | 25.00 | 25.24 | +0.633% | 11,169 | -2.159% |
| 2026-09-18 | 25.18 | 25.35 | 25.00 | 25.08 | +0.045% | 14,518 | -1.540% |
| 2026-09-17 | 25.05 | 25.12 | 25.04 | 25.07 | +0.080% | 9,027 | -1.496% |
| 2026-09-16 | 25.07 | 25.09 | 25.02 | 25.05 | -0.159% | 4,750 | -1.417% |
| 2026-09-15 | 25.01 | 25.11 | 25.00 | 25.09 | +0.220% | 9,102 | -1.574% |
| 2026-09-14 | 25.05 | 25.11 | 24.93 | 25.04 | -0.060% | 25,306 | -1.358% |
| 2026-09-11 | 25.01 | 25.37 | 25.00 | 25.05 | +0.200% | 22,270 | -1.418% |
| 2026-09-10 | 25.25 | 25.30 | 25.00 | 25.00 | -0.990% | 29,237 | -1.220% |
| 2026-09-09 | 25.30 | 25.35 | 25.25 | 25.25 | -0.358% | 23,430 | -2.198% |
| 2026-09-08 | 25.25 | 25.37 | 25.20 | 25.34 | -0.075% | 6,795 | -2.549% |
| 2026-09-04 | 25.20 | 25.36 | 25.20 | 25.36 | +0.277% | 6,376 | -2.622% |
| 2026-09-03 | 25.20 | 25.36 | 25.20 | 25.29 | -0.040% | 10,036 | -2.353% |
| 2026-09-02 | 25.33 | 25.37 | 25.24 | 25.30 | -0.118% | 31,619 | -2.391% |
| 2026-09-01 | 25.20 | 25.37 | 25.20 | 25.33 | -0.158% | 21,694 | -2.507% |
| 2026-08-31 | 25.25 | 25.37 | 25.25 | 25.37 | +0.079% | 12,010 | -2.661% |
| 2026-08-28 | 25.27 | 25.45 | 25.25 | 25.35 | +0.198% | 30,920 | -2.584% |
| 2026-08-27 | 25.20 | 25.31 | 25.15 | 25.30 | +0.797% | 25,530 | -2.391% |
| 2026-08-26 | 25.10 | 25.23 | 25.03 | 25.10 | -0.080% | 10,463 | -1.614% |
| 2026-08-25 | 25.08 | 25.17 | 25.06 | 25.12 | +0.080% | 14,515 | -1.692% |
| 2026-08-24 | 25.28 | 25.30 | 25.02 | 25.10 | -0.594% | 20,496 | -1.614% |
| 2026-08-21 | 25.20 | 25.27 | 25.20 | 25.25 | +0.159% | 6,201 | -2.198% |
| 2026-08-20 | 25.25 | 25.31 | 25.21 | 25.21 | -0.395% | 18,096 | -2.043% |
| 2026-08-19 | 25.06 | 25.33 | 25.06 | 25.31 | +0.556% | 18,712 | -2.430% |
| 2026-08-18 | 25.15 | 25.17 | 25.10 | 25.17 | +0.279% | 20,836 | -1.887% |
| 2026-08-17 | 25.11 | 25.25 | 25.09 | 25.10 | +0.199% | 19,525 | -1.614% |
| 2026-08-14 | 25.11 | 25.23 | 25.03 | 25.05 | +0.080% | 17,838 | -1.418% |
| 2026-08-13 | 25.14 | 25.15 | 25.03 | 25.03 | -0.040% | 15,321 | -1.338% |
| 2026-08-12 | 25.10 | 25.13 | 25.03 | 25.04 | +0.040% | 7,556 | -1.378% |
| 2026-08-11 | 25.01 | 25.17 | 25.00 | 25.03 | +0.080% | 7,689 | -1.338% |
| 2026-08-10 | 25.00 | 25.13 | 24.96 | 25.01 | -0.060% | 12,690 | -1.259% |
| 2026-08-07 | 24.99 | 25.03 | 24.95 | 25.02 | -0.020% | 19,336 | -1.319% |
| 2026-08-06 | 25.12 | 25.12 | 24.93 | 25.03 | -0.120% | 13,665 | -1.338% |
| 2026-08-05 | 25.10 | 25.10 | 25.01 | 25.06 | -0.279% | 11,874 | -1.457% |
| 2026-08-04 | 25.26 | 25.30 | 25.02 | 25.13 | -0.633% | 26,058 | -1.731% |
| 2026-08-03 | 25.29 | 25.30 | 25.20 | 25.29 | 0.000% | 15,015 | -2.353% |
| 2026-07-31 | 25.18 | 25.40 | 25.10 | 25.29 | +0.637% | 42,440 | -2.353% |
| 2026-07-30 | 25.22 | 25.22 | 25.03 | 25.13 | -0.159% | 16,624 | -1.731% |
| 2026-07-29 | 25.02 | 25.25 | 25.00 | 25.17 | +0.439% | 45,433 | -1.887% |
| 2026-07-28 | 25.09 | 25.10 | 25.01 | 25.06 | -0.159% | 11,245 | -1.457% |
| 2026-07-27 | 25.07 | 25.10 | 25.00 | 25.10 | +0.040% | 13,329 | -1.614% |
| 2026-07-24 | 25.05 | 25.15 | 25.01 | 25.09 | +0.723% | 20,665 | -1.574% |
| 2026-07-23 | 25.00 | 25.00 | 24.88 | 24.91 | -0.479% | 22,664 | -0.863% |
| 2026-07-22 | 25.08 | 25.09 | 25.01 | 25.03 | -0.279% | 12,664 | -1.338% |
| 2026-07-21 | 25.07 | 25.14 | 24.92 | 25.10 | +0.080% | 19,613 | -1.614% |
| 2026-07-20 | 25.10 | 25.15 | 25.05 | 25.08 | -0.040% | 11,642 | -1.535% |
| 2026-07-17 | 25.12 | 25.12 | 25.06 | 25.09 | +0.199% | 8,981 | -1.574% |
| 2026-07-16 | 25.02 | 25.10 | 25.02 | 25.04 | -0.318% | 8,437 | -1.378% |
| 2026-07-15 | 25.00 | 25.12 | 25.00 | 25.12 | +0.120% | 6,143 | -1.692% |
| 2026-07-14 | 25.09 | 25.15 | 25.05 | 25.09 | +0.361% | 7,199 | -1.574% |
| 2026-07-13 | 24.90 | 25.09 | 24.90 | 25.00 | -0.121% | 11,897 | -1.219% |
| 2026-07-10 | 25.10 | 25.10 | 25.01 | 25.03 | +0.040% | 8,881 | -1.338% |
| 2026-07-09 | 25.04 | 25.07 | 24.92 | 25.02 | +0.120% | 11,268 | -1.299% |
| 2026-07-08 | 24.98 | 25.04 | 24.81 | 24.99 | +0.040% | 16,273 | -1.180% |
| 2026-07-07 | 24.96 | 25.01 | 24.94 | 24.98 | 0.000% | 19,393 | -1.141% |
| 2026-07-06 | 24.88 | 24.98 | 24.80 | 24.98 | +0.321% | 35,513 | -1.141% |
| 2026-07-02 | 24.72 | 24.99 | 24.72 | 24.90 | +0.647% | 31,043 | -0.823% |
| 2026-07-01 | 24.63 | 24.78 | 24.56 | 24.74 | +0.897% | 36,506 | -0.182% |
| 2026-06-30 | 24.80 | 24.95 | 24.31 | 24.52 | -2.853% | 224,417 | +0.714% |
| 2026-06-29 | 25.15 | 25.24 | 25.12 | 25.24 | +0.478% | 29,621 | -2.159% |
| 2026-06-26 | 25.14 | 25.15 | 25.10 | 25.12 | -0.060% | 24,010 | -1.692% |
| 2026-06-25 | 25.16 | 25.21 | 25.12 | 25.14 | -0.099% | 24,643 | -1.751% |
| 2026-06-24 | 25.19 | 25.21 | 25.05 | 25.16 | -0.079% | 35,725 | -1.848% |
| 2026-06-23 | 25.09 | 25.19 | 25.05 | 25.18 | +0.379% | 17,553 | -1.926% |
| 2026-06-22 | 24.99 | 25.13 | 24.95 | 25.09 | +0.300% | 33,203 | -1.555% |
| 2026-06-18 | 25.06 | 25.19 | 24.83 | 25.01 | -0.378% | 200,645 | -1.259% |
| 2026-06-17 | 25.07 | 25.15 | 25.07 | 25.11 | +0.140% | 18,957 | -1.633% |
| 2026-06-16 | 25.10 | 25.16 | 25.02 | 25.07 | +0.080% | 26,063 | -1.496% |
| 2026-06-15 | 25.10 | 25.17 | 25.01 | 25.05 | +0.080% | 22,581 | -1.417% |
| 2026-06-12 | 25.39 | 25.39 | 24.96 | 25.03 | -0.596% | 50,996 | -1.338% |
| 2026-06-11 | 25.12 | 25.18 | 25.01 | 25.18 | +0.720% | 26,546 | -1.926% |
| 2026-06-10 | 25.20 | 25.39 | 24.90 | 25.00 | -0.833% | 55,519 | -1.220% |
| 2026-06-09 | 25.38 | 25.39 | 25.20 | 25.21 | -0.158% | 12,059 | -2.043% |
| 2026-06-08 | 25.36 | 25.41 | 25.22 | 25.25 | -0.257% | 15,748 | -2.198% |
| 2026-06-05 | 25.36 | 25.39 | 25.26 | 25.32 | -0.217% | 16,728 | -2.449% |
| 2026-06-04 | 25.35 | 25.38 | 25.34 | 25.37 | +0.118% | 23,925 | -2.661% |
| 2026-06-03 | 25.31 | 25.36 | 25.20 | 25.34 | +0.198% | 15,060 | -2.545% |
| 2026-06-02 | 25.33 | 25.33 | 25.23 | 25.29 | -0.079% | 16,673 | -2.352% |
| 2026-06-01 | 25.18 | 25.34 | 25.15 | 25.31 | +1.078% | 53,755 | -2.430% |
| 2026-05-29 | 25.13 | 25.20 | 25.00 | 25.04 | -0.279% | 19,446 | -1.378% |
| 2026-05-28 | 25.22 | 25.22 | 25.10 | 25.11 | -0.318% | 20,256 | -1.653% |
| 2026-05-27 | 25.23 | 25.23 | 25.19 | 25.19 | -0.040% | 15,171 | -1.965% |
| 2026-05-26 | 25.23 | 25.23 | 25.05 | 25.20 | +0.020% | 10,674 | -2.004% |
| 2026-05-22 | 25.27 | 25.27 | 25.16 | 25.20 | -0.119% | 7,933 | -1.985% |
| 2026-05-21 | 25.18 | 25.23 | 25.18 | 25.23 | +0.179% | 13,527 | -2.101% |
| 2026-05-20 | 25.07 | 25.27 | 25.07 | 25.18 | +0.439% | 22,981 | -1.926% |
| 2026-05-19 | 25.17 | 25.17 | 25.01 | 25.07 | -0.358% | 14,898 | -1.496% |
| 2026-05-18 | 25.13 | 25.19 | 25.08 | 25.16 | -0.159% | 9,836 | -1.848% |
| 2026-05-15 | 25.25 | 25.27 | 25.04 | 25.20 | -0.277% | 24,107 | -2.004% |
| 2026-05-14 | 25.25 | 25.30 | 25.25 | 25.27 | +0.113% | 13,369 | -2.275% |
| 2026-05-13 | 25.29 | 25.29 | 25.23 | 25.24 | -0.192% | 12,189 | -2.165% |
| 2026-05-12 | 25.25 | 25.29 | 25.20 | 25.29 | +0.119% | 21,661 | -2.353% |
| 2026-05-11 | 25.27 | 25.28 | 25.21 | 25.26 | -0.040% | 9,031 | -2.237% |
| 2026-05-08 | 25.23 | 25.28 | 25.16 | 25.27 | +0.079% | 14,831 | -2.275% |
| 2026-05-07 | 25.09 | 25.25 | 25.09 | 25.25 | +0.079% | 18,704 | -2.198% |
| 2026-05-06 | 25.09 | 25.25 | 25.09 | 25.23 | +0.318% | 15,404 | -2.120% |
| 2026-05-05 | 25.17 | 25.23 | 25.15 | 25.15 | -0.238% | 19,368 | -1.810% |
| 2026-05-04 | 25.21 | 25.21 | 25.09 | 25.21 | +0.079% | 22,089 | -2.043% |
| 2026-05-01 | 25.13 | 25.21 | 25.13 | 25.19 | +0.199% | 18,019 | -1.965% |
| 2026-04-30 | 25.13 | 25.21 | 25.04 | 25.14 | +0.319% | 40,288 | -1.770% |
| 2026-04-29 | 25.13 | 25.15 | 25.04 | 25.06 | -0.160% | 19,779 | -1.457% |
| 2026-04-28 | 25.14 | 25.14 | 25.03 | 25.10 | +0.000% | 12,088 | -1.614% |
| 2026-04-27 | 24.93 | 25.15 | 24.83 | 25.10 | +1.087% | 54,211 | -1.614% |
| 2026-04-24 | 24.75 | 24.87 | 24.72 | 24.83 | +0.242% | 16,884 | -0.544% |
| 2026-04-23 | 24.65 | 24.90 | 24.62 | 24.77 | +0.365% | 22,960 | -0.303% |
| 2026-04-22 | 24.55 | 24.82 | 24.48 | 24.68 | +0.530% | 48,606 | +0.061% |
| 2026-04-21 | 24.72 | 24.95 | 24.37 | 24.55 | -0.848% | 79,951 | +0.591% |
| 2026-04-20 | 25.08 | 25.08 | 24.76 | 24.76 | -1.079% | 41,817 | -0.263% |
| 2026-04-17 | 25.10 | 25.14 | 25.02 | 25.03 | -0.279% | 15,412 | -1.338% |
| 2026-04-16 | 25.12 | 25.12 | 24.98 | 25.10 | -0.080% | 15,812 | -1.614% |
| 2026-04-15 | 25.07 | 25.14 | 25.07 | 25.12 | -0.040% | 19,587 | -1.692% |
| 2026-04-14 | 24.91 | 25.14 | 24.91 | 25.13 | +0.520% | 17,636 | -1.731% |
| 2026-04-13 | 25.00 | 25.10 | 24.86 | 25.00 | +0.140% | 12,189 | -1.220% |
| 2026-04-10 | 24.98 | 24.98 | 24.40 | 24.96 | -0.060% | 18,705 | -1.082% |
| 2026-04-09 | 24.75 | 25.00 | 24.75 | 24.98 | +0.645% | 16,993 | -1.141% |
| 2026-04-08 | 24.53 | 24.82 | 24.48 | 24.82 | +1.638% | 27,960 | -0.504% |
| 2026-04-07 | 24.50 | 24.63 | 24.15 | 24.42 | -0.489% | 29,942 | +1.126% |
| 2026-04-06 | 24.52 | 24.73 | 24.30 | 24.54 | +0.327% | 31,715 | +0.632% |
| 2026-04-02 | 24.23 | 24.64 | 24.20 | 24.46 | +0.534% | 24,711 | +0.961% |
| 2026-04-01 | 24.17 | 24.35 | 24.17 | 24.33 | +0.954% | 25,872 | +1.500% |
| 2026-03-31 | 24.46 | 24.88 | 24.01 | 24.10 | -3.252% | 160,950 | +2.469% |
| 2026-03-30 | 24.28 | 25.10 | 24.20 | 24.91 | +2.934% | 114,883 | -0.863% |
| 2026-03-27 | 25.06 | 25.08 | 24.01 | 24.20 | -3.355% | 123,917 | +2.045% |
| 2026-03-26 | 25.14 | 25.14 | 25.02 | 25.04 | -0.199% | 15,956 | -1.378% |
| 2026-03-25 | 25.09 | 25.15 | 25.00 | 25.09 | +0.240% | 7,283 | -1.574% |
| 2026-03-24 | 25.00 | 25.20 | 25.00 | 25.03 | -0.517% | 15,057 | -1.338% |
| 2026-03-23 | 25.24 | 25.24 | 25.06 | 25.16 | 0.000% | 7,426 | -1.848% |
| 2026-03-20 | 25.19 | 25.25 | 25.02 | 25.16 | +0.080% | 19,439 | -1.848% |
| 2026-03-19 | 25.11 | 25.14 | 24.95 | 25.14 | +0.419% | 9,738 | -1.770% |
| 2026-03-18 | 25.05 | 25.18 | 24.77 | 25.04 | -0.060% | 61,615 | -1.358% |
| 2026-03-17 | 25.02 | 25.20 | 25.00 | 25.05 | +0.160% | 16,883 | -1.417% |
| 2026-03-16 | 25.20 | 25.39 | 25.00 | 25.01 | 0.000% | 19,921 | -1.259% |
| 2026-03-13 | 25.21 | 25.23 | 25.00 | 25.01 | -1.029% | 27,448 | -1.259% |
| 2026-03-12 | 25.46 | 25.46 | 25.16 | 25.27 | -0.707% | 22,301 | -2.275% |
| 2026-03-11 | 25.48 | 25.48 | 25.30 | 25.45 | -0.118% | 20,392 | -2.967% |
| 2026-03-10 | 25.45 | 25.48 | 25.43 | 25.48 | +0.311% | 9,138 | -3.081% |
| 2026-03-09 | 25.37 | 25.50 | 25.37 | 25.40 | -0.388% | 30,028 | -2.779% |
| 2026-03-06 | 25.50 | 25.56 | 25.45 | 25.50 | 0.000% | 14,124 | -3.157% |
| 2026-03-05 | 25.58 | 25.58 | 25.41 | 25.50 | -0.118% | 15,814 | -3.157% |
| 2026-03-04 | 25.34 | 25.57 | 25.33 | 25.53 | +0.710% | 22,626 | -3.271% |
| 2026-03-03 | 25.35 | 25.45 | 25.27 | 25.35 | -0.393% | 9,562 | -2.584% |
| 2026-03-02 | 25.26 | 25.45 | 25.16 | 25.45 | 0.000% | 27,226 | -2.967% |
| 2026-02-27 | 25.39 | 25.45 | 25.25 | 25.45 | 0.000% | 113,982 | -2.967% |
| 2026-02-26 | 25.43 | 25.48 | 25.43 | 25.45 | 0.000% | 5,577 | -2.967% |
| 2026-02-25 | 25.45 | 25.53 | 25.32 | 25.45 | +0.079% | 4,470 | -2.967% |
| 2026-02-24 | 25.50 | 25.54 | 25.42 | 25.43 | -0.548% | 23,033 | -2.890% |
| 2026-02-23 | 25.54 | 25.57 | 25.50 | 25.57 | +0.117% | 9,047 | -3.422% |
| 2026-02-20 | 25.52 | 25.54 | 25.50 | 25.54 | 0.000% | 12,177 | -3.309% |
| 2026-02-19 | 25.50 | 25.57 | 25.50 | 25.54 | +0.196% | 24,818 | -3.309% |
| 2026-02-18 | 25.54 | 25.54 | 25.49 | 25.49 | -0.196% | 7,811 | -3.119% |
| 2026-02-17 | 25.50 | 25.54 | 25.46 | 25.54 | 0.000% | 22,958 | -3.309% |
| 2026-02-13 | 25.54 | 25.54 | 25.45 | 25.54 | 0.000% | 14,831 | -3.309% |
| 2026-02-12 | 25.54 | 25.54 | 25.46 | 25.54 | +0.196% | 3,467 | -3.309% |
| 2026-02-11 | 25.50 | 25.50 | 25.45 | 25.49 | -0.196% | 4,894 | -3.119% |
| 2026-02-10 | 25.54 | 25.54 | 25.47 | 25.54 | +0.157% | 20,974 | -3.309% |
| 2026-02-09 | 25.44 | 25.54 | 25.44 | 25.50 | 0.000% | 18,725 | -3.157% |
| 2026-02-06 | 25.58 | 25.58 | 25.49 | 25.50 | -0.039% | 17,756 | -3.157% |
| 2026-02-05 | 25.57 | 25.57 | 25.46 | 25.51 | +0.059% | 6,207 | -3.195% |
| 2026-02-04 | 25.57 | 25.57 | 25.45 | 25.50 | +0.177% | 8,115 | -3.138% |
| 2026-02-03 | 25.47 | 25.48 | 25.40 | 25.45 | -0.235% | 6,181 | -2.967% |
| 2026-02-02 | 25.53 | 25.60 | 25.45 | 25.51 | +0.118% | 19,110 | -3.195% |
| 2026-01-30 | 25.52 | 25.61 | 25.44 | 25.48 | +0.157% | 19,292 | -3.081% |
| 2026-01-29 | 25.52 | 25.52 | 25.42 | 25.44 | -0.308% | 13,629 | -2.928% |
| 2026-01-28 | 25.52 | 25.52 | 25.31 | 25.52 | +0.191% | 17,596 | -3.227% |
| 2026-01-27 | 25.34 | 25.48 | 25.32 | 25.47 | +0.712% | 20,915 | -3.043% |
| 2026-01-26 | 25.21 | 25.29 | 25.20 | 25.29 | +0.198% | 19,767 | -2.353% |
| 2026-01-23 | 25.29 | 25.29 | 25.20 | 25.24 | -0.237% | 8,583 | -2.159% |
| 2026-01-22 | 25.30 | 25.30 | 25.22 | 25.30 | 0.000% | 10,906 | -2.391% |
| 2026-01-21 | 25.15 | 25.30 | 25.05 | 25.30 | +0.797% | 16,058 | -2.391% |
| 2026-01-20 | 25.10 | 25.17 | 25.03 | 25.10 | 0.000% | 30,483 | -1.614% |
| 2026-01-16 | 25.11 | 25.15 | 25.01 | 25.10 | -0.436% | 9,323 | -1.614% |
| 2026-01-15 | 25.07 | 25.21 | 25.05 | 25.21 | +0.719% | 24,961 | -2.043% |
| 2026-01-14 | 25.07 | 25.07 | 25.00 | 25.03 | -0.100% | 11,900 | -1.338% |
| 2026-01-13 | 25.00 | 25.07 | 24.99 | 25.05 | -0.060% | 32,954 | -1.437% |
| 2026-01-12 | 24.99 | 25.07 | 24.99 | 25.07 | +0.160% | 21,740 | -1.496% |
| 2026-01-09 | 25.05 | 25.05 | 24.99 | 25.03 | +0.120% | 21,220 | -1.338% |
| 2026-01-08 | 24.95 | 25.05 | 24.95 | 25.00 | +0.281% | 34,457 | -1.220% |
| 2026-01-07 | 24.92 | 25.00 | 24.92 | 24.93 | +0.006% | 23,469 | -0.943% |
| 2026-01-06 | 25.00 | 25.00 | 24.90 | 24.93 | -0.167% | 12,666 | -0.936% |
| 2026-01-05 | 25.01 | 25.07 | 24.90 | 24.97 | -0.199% | 26,273 | -1.101% |
| 2026-01-02 | 25.00 | 25.05 | 24.92 | 25.02 | +0.482% | 41,067 | -1.299% |
| 2025-12-31 | 25.13 | 25.13 | 24.82 | 24.90 | -2.238% | 37,161 | -0.823% |
| 2025-12-30 | 25.35 | 25.47 | 25.35 | 25.47 | +0.276% | 8,102 | -3.043% |
| 2025-12-29 | 25.35 | 25.45 | 25.31 | 25.40 | +0.079% | 9,012 | -2.776% |
| 2025-12-26 | 25.38 | 25.40 | 25.34 | 25.38 | +0.316% | 8,662 | -2.699% |
| 2025-12-24 | 25.35 | 25.45 | 25.30 | 25.30 | -0.237% | 7,846 | -2.391% |
| 2025-12-23 | 25.35 | 25.47 | 25.30 | 25.36 | -0.017% | 6,430 | -2.622% |
| 2025-12-22 | 25.21 | 25.36 | 25.21 | 25.36 | +0.572% | 8,823 | -2.639% |
| 2025-12-19 | 25.31 | 25.41 | 25.22 | 25.22 | -0.316% | 30,933 | -2.082% |
| 2025-12-18 | 25.25 | 25.30 | 25.20 | 25.30 | +0.158% | 11,492 | -2.391% |
| 2025-12-17 | 25.17 | 25.37 | 25.17 | 25.26 | +0.358% | 12,097 | -2.237% |
| 2025-12-16 | 25.26 | 25.35 | 25.17 | 25.17 | -0.040% | 10,967 | -1.887% |
| 2025-12-15 | 25.33 | 25.33 | 25.18 | 25.18 | -0.345% | 15,212 | -1.926% |
| 2025-12-12 | 25.30 | 25.30 | 25.18 | 25.27 | -0.248% | 3,002 | -2.264% |
| 2025-12-11 | 25.31 | 25.33 | 25.22 | 25.33 | +0.079% | 37,328 | -2.507% |
| 2025-12-10 | 25.21 | 25.31 | 25.16 | 25.31 | +0.207% | 7,160 | -2.430% |
| 2025-12-09 | 25.17 | 25.30 | 25.17 | 25.26 | +0.031% | 9,341 | -2.228% |
| 2025-12-08 | 25.20 | 25.29 | 25.16 | 25.25 | 0.000% | 14,251 | -2.198% |
| 2025-12-05 | 25.07 | 25.25 | 25.07 | 25.25 | +0.478% | 18,114 | -2.198% |
| 2025-12-04 | 25.02 | 25.15 | 25.02 | 25.13 | +0.159% | 8,388 | -1.731% |
| 2025-12-03 | 25.09 | 25.10 | 25.00 | 25.09 | +0.040% | 10,355 | -1.574% |
| 2025-12-02 | 25.06 | 25.09 | 24.99 | 25.08 | +0.481% | 12,392 | -1.535% |
| 2025-12-01 | 25.10 | 25.10 | 24.90 | 24.96 | -0.558% | 42,374 | -1.062% |
| 2025-11-28 | 25.10 | 25.24 | 25.10 | 25.10 | -0.159% | 31,832 | -1.614% |
| 2025-11-26 | 25.21 | 25.30 | 25.13 | 25.14 | -0.278% | 9,565 | -1.770% |
| 2025-11-25 | 25.27 | 25.27 | 25.12 | 25.21 | -0.237% | 11,824 | -2.043% |
| 2025-11-24 | 25.10 | 25.30 | 25.10 | 25.27 | +0.437% | 27,872 | -2.275% |
| 2025-11-21 | 25.07 | 25.20 | 25.00 | 25.16 | -0.099% | 13,858 | -1.848% |
| 2025-11-20 | 25.27 | 25.27 | 25.12 | 25.18 | +0.060% | 5,315 | -1.946% |
| 2025-11-19 | 25.23 | 25.25 | 25.09 | 25.17 | +0.080% | 13,885 | -1.887% |
| 2025-11-18 | 25.15 | 25.25 | 25.00 | 25.15 | -0.198% | 18,307 | -1.809% |
| 2025-11-17 | 25.14 | 25.32 | 25.11 | 25.20 | +0.318% | 26,241 | -2.004% |
| 2025-11-14 | 25.16 | 25.18 | 25.11 | 25.12 | -0.283% | 16,343 | -1.692% |
| 2025-11-13 | 25.11 | 25.30 | 25.11 | 25.19 | +0.204% | 6,788 | -1.970% |
| 2025-11-12 | 25.25 | 25.35 | 25.10 | 25.14 | -0.278% | 19,496 | -1.770% |
| 2025-11-11 | 25.23 | 25.23 | 25.16 | 25.21 | +0.278% | 8,134 | -2.043% |
| 2025-11-10 | 25.12 | 25.36 | 25.02 | 25.14 | 0.000% | 14,971 | -1.770% |
| 2025-11-07 | 25.07 | 25.25 | 25.07 | 25.14 | -0.119% | 11,258 | -1.770% |
| 2025-11-06 | 25.19 | 25.19 | 25.10 | 25.17 | +0.199% | 18,274 | -1.887% |
| 2025-11-05 | 24.91 | 25.18 | 24.91 | 25.12 | +0.681% | 13,804 | -1.692% |
| 2025-11-04 | 24.86 | 24.98 | 24.79 | 24.95 | -0.160% | 27,192 | -1.022% |
| 2025-11-03 | 25.05 | 25.05 | 24.92 | 24.99 | -0.040% | 15,600 | -1.180% |
| 2025-10-31 | 25.09 | 25.21 | 24.92 | 25.00 | -0.040% | 44,120 | -1.220% |
| 2025-10-30 | 25.04 | 25.12 | 24.96 | 25.01 | -0.100% | 17,446 | -1.259% |
| 2025-10-29 | 25.03 | 25.16 | 25.02 | 25.04 | -0.259% | 10,199 | -1.358% |
| 2025-10-28 | 25.05 | 25.17 | 25.05 | 25.10 | -0.119% | 12,355 | -1.614% |
| 2025-10-27 | 25.17 | 25.19 | 25.01 | 25.13 | +0.080% | 10,334 | -1.731% |
| 2025-10-24 | 25.24 | 25.24 | 25.11 | 25.11 | -0.040% | 13,066 | -1.653% |
| 2025-10-23 | 25.10 | 25.21 | 25.10 | 25.12 | +0.080% | 9,138 | -1.692% |
| 2025-10-22 | 25.10 | 25.17 | 25.02 | 25.10 | -0.119% | 8,722 | -1.614% |
| 2025-10-21 | 25.16 | 25.26 | 25.13 | 25.13 | -0.278% | 18,602 | -1.731% |
| 2025-10-20 | 25.15 | 25.22 | 25.13 | 25.20 | +0.239% | 16,525 | -2.004% |
| 2025-10-17 | 25.25 | 25.27 | 25.13 | 25.14 | -0.396% | 4,244 | -1.770% |
| 2025-10-16 | 25.16 | 25.40 | 25.12 | 25.24 | +0.358% | 10,587 | -2.159% |
| 2025-10-15 | 25.18 | 25.35 | 25.11 | 25.15 | +0.159% | 14,992 | -1.809% |
| 2025-10-14 | 25.12 | 25.15 | 25.08 | 25.11 | +0.034% | 4,137 | -1.653% |
| 2025-10-13 | 25.12 | 25.22 | 25.02 | 25.10 | +0.006% | 19,230 | -1.619% |
| 2025-10-10 | 25.53 | 25.53 | 25.10 | 25.10 | -1.220% | 25,482 | -1.614% |
| 2025-10-09 | 25.61 | 25.61 | 25.41 | 25.41 | -0.800% | 12,764 | -2.814% |
| 2025-10-08 | 25.75 | 25.83 | 25.43 | 25.61 | -0.447% | 31,577 | -3.592% |
| 2025-10-07 | 25.83 | 25.86 | 25.42 | 25.73 | -0.541% | 19,175 | -4.023% |
| 2025-10-06 | 25.55 | 25.87 | 25.50 | 25.87 | +0.740% | 19,859 | -4.542% |
| 2025-10-03 | 25.74 | 25.74 | 25.50 | 25.68 | +0.039% | 8,160 | -3.836% |
| 2025-10-02 | 25.71 | 25.71 | 25.64 | 25.67 | -0.311% | 10,215 | -3.798% |
| 2025-10-01 | 25.34 | 25.78 | 25.25 | 25.75 | +2.061% | 44,912 | -4.097% |
| 2025-09-30 | 25.69 | 25.69 | 25.20 | 25.23 | -3.073% | 52,624 | -2.120% |
| 2025-09-29 | 26.09 | 26.10 | 25.98 | 26.03 | -0.230% | 14,964 | -5.129% |
| 2025-09-26 | 26.00 | 26.10 | 25.96 | 26.09 | +0.423% | 12,541 | -5.347% |
| 2025-09-25 | 25.90 | 26.04 | 25.90 | 25.98 | 0.000% | 10,722 | -4.946% |
| 2025-09-24 | 25.95 | 26.09 | 25.83 | 25.98 | +0.116% | 13,368 | -4.946% |
| 2025-09-23 | 26.08 | 26.09 | 25.95 | 25.95 | -0.537% | 11,087 | -4.836% |
| 2025-09-22 | 26.17 | 26.22 | 26.04 | 26.09 | -0.458% | 24,602 | -5.347% |
| 2025-09-19 | 26.02 | 26.22 | 25.90 | 26.21 | +0.653% | 167,933 | -5.780% |
| 2025-09-18 | 25.75 | 26.13 | 25.75 | 26.04 | +0.696% | 35,349 | -5.165% |
| 2025-09-17 | 25.74 | 26.00 | 25.56 | 25.86 | +0.427% | 35,592 | -4.505% |
| 2025-09-16 | 25.36 | 25.93 | 25.12 | 25.75 | +1.298% | 50,733 | -4.097% |
| 2025-09-15 | 25.08 | 25.49 | 25.06 | 25.42 | +1.619% | 51,223 | -2.852% |
| 2025-09-12 | 24.97 | 25.02 | 24.97 | 25.02 | -0.020% | 14,743 | -1.279% |
| 2025-09-11 | 24.92 | 25.03 | 24.90 | 25.02 | +0.603% | 26,929 | -1.299% |
| 2025-09-10 | 24.79 | 24.87 | 24.70 | 24.87 | +0.363% | 16,211 | -0.704% |
| 2025-09-09 | 24.67 | 24.78 | 24.62 | 24.78 | +0.324% | 11,329 | -0.343% |
| 2025-09-08 | 24.72 | 24.77 | 24.68 | 24.70 | +0.081% | 13,283 | -0.020% |
| 2025-09-05 | 24.64 | 24.70 | 24.55 | 24.68 | +0.570% | 26,945 | +0.061% |
| 2025-09-04 | 24.53 | 24.55 | 24.50 | 24.54 | -0.041% | 10,660 | +0.632% |
| 2025-09-03 | 24.45 | 24.55 | 24.40 | 24.55 | +0.409% | 11,198 | +0.591% |
| 2025-09-02 | 24.44 | 24.52 | 24.35 | 24.45 | +0.452% | 35,488 | +1.002% |
| 2025-08-29 | 24.50 | 24.64 | 24.34 | 24.34 | -1.097% | 70,538 | +1.459% |
| 2025-08-28 | 24.42 | 24.61 | 24.40 | 24.61 | +0.866% | 24,205 | +0.345% |
| 2025-08-27 | 24.50 | 24.50 | 24.40 | 24.40 | -0.373% | 17,508 | +1.215% |
| 2025-08-26 | 24.51 | 24.60 | 24.43 | 24.49 | -0.285% | 9,843 | +0.837% |
| 2025-08-25 | 24.65 | 24.66 | 24.50 | 24.56 | -0.284% | 14,383 | +0.550% |
| 2025-08-22 | 24.45 | 24.66 | 24.45 | 24.63 | +0.653% | 18,806 | +0.264% |
| 2025-08-21 | 24.61 | 24.61 | 24.47 | 24.47 | -0.649% | 12,792 | +0.919% |
| 2025-08-20 | 24.53 | 24.63 | 24.53 | 24.63 | +0.122% | 12,740 | +0.264% |
| 2025-08-19 | 24.54 | 24.63 | 24.52 | 24.60 | -0.040% | 22,879 | +0.386% |
| 2025-08-18 | 24.58 | 24.62 | 24.53 | 24.61 | +0.490% | 28,194 | +0.345% |
| 2025-08-15 | 24.58 | 24.58 | 24.45 | 24.49 | +0.082% | 9,166 | +0.837% |
| 2025-08-14 | 24.50 | 24.51 | 24.45 | 24.47 | -0.204% | 9,879 | +0.919% |
| 2025-08-13 | 24.43 | 24.52 | 24.43 | 24.52 | +0.184% | 16,601 | +0.714% |
| 2025-08-12 | 24.35 | 24.49 | 24.35 | 24.48 | +0.390% | 21,872 | +0.899% |
| 2025-08-11 | 24.35 | 24.40 | 24.30 | 24.38 | +0.123% | 15,116 | +1.292% |
| 2025-08-08 | 24.47 | 24.55 | 24.30 | 24.35 | -0.292% | 20,722 | +1.417% |
| 2025-08-07 | 24.41 | 24.50 | 24.40 | 24.42 | -0.280% | 15,768 | +1.120% |
| 2025-08-06 | 24.46 | 24.63 | 24.41 | 24.49 | -0.041% | 14,659 | +0.837% |
| 2025-08-05 | 24.60 | 24.60 | 24.45 | 24.50 | -0.244% | 13,164 | +0.796% |
| 2025-08-04 | 24.52 | 24.63 | 24.45 | 24.56 | +0.327% | 18,103 | +0.550% |
| 2025-08-01 | 24.10 | 24.52 | 24.10 | 24.48 | +0.122% | 29,374 | +0.879% |
| 2025-07-31 | 24.44 | 24.45 | 24.39 | 24.45 | +0.164% | 52,845 | +1.002% |
| 2025-07-30 | 24.45 | 24.45 | 24.36 | 24.41 | 0.000% | 12,686 | +1.168% |
| 2025-07-29 | 24.42 | 24.45 | 24.37 | 24.41 | +0.162% | 22,135 | +1.168% |
| 2025-07-28 | 24.44 | 24.44 | 24.36 | 24.37 | -0.203% | 13,008 | +1.332% |
| 2025-07-25 | 24.39 | 24.44 | 24.37 | 24.42 | +0.082% | 9,692 | +1.126% |
| 2025-07-24 | 24.38 | 24.44 | 24.38 | 24.40 | -0.000% | 14,676 | +1.209% |
| 2025-07-23 | 24.40 | 24.44 | 24.38 | 24.40 | -0.041% | 13,936 | +1.209% |
| 2025-07-22 | 24.44 | 24.44 | 24.37 | 24.41 | -0.041% | 14,890 | +1.168% |
| 2025-07-21 | 24.35 | 24.42 | 24.35 | 24.42 | +0.247% | 16,013 | +1.126% |
| 2025-07-18 | 24.34 | 24.38 | 24.30 | 24.36 | +0.082% | 10,401 | +1.376% |
| 2025-07-17 | 24.24 | 24.38 | 24.24 | 24.34 | +0.312% | 8,993 | +1.459% |
| 2025-07-16 | 24.30 | 24.31 | 24.22 | 24.26 | +0.101% | 12,519 | +1.775% |
| 2025-07-15 | 24.36 | 24.46 | 24.24 | 24.24 | -0.493% | 33,009 | +1.877% |
| 2025-07-14 | 24.27 | 24.55 | 24.24 | 24.36 | +0.041% | 24,333 | +1.375% |
| 2025-07-11 | 24.25 | 24.55 | 24.25 | 24.35 | +0.371% | 23,503 | +1.417% |
| 2025-07-10 | 24.39 | 24.46 | 24.25 | 24.26 | -0.124% | 25,088 | +1.793% |
| 2025-07-09 | 24.27 | 24.31 | 24.21 | 24.29 | +0.330% | 10,680 | +1.667% |
| 2025-07-08 | 24.16 | 24.25 | 24.10 | 24.21 | +0.207% | 33,082 | +2.003% |
| 2025-07-07 | 24.14 | 24.30 | 24.11 | 24.16 | -0.221% | 19,094 | +2.214% |
| 2025-07-03 | 24.22 | 24.25 | 24.13 | 24.21 | +0.263% | 12,605 | +1.988% |
| 2025-07-02 | 24.16 | 24.25 | 24.07 | 24.15 | +0.166% | 35,366 | +2.257% |
| 2025-07-01 | 23.74 | 24.16 | 23.74 | 24.11 | +1.902% | 46,274 | +2.426% |
| 2025-06-30 | 24.16 | 24.16 | 23.57 | 23.66 | -3.271% | 92,784 | +4.374% |
| 2025-06-27 | 24.47 | 24.54 | 24.37 | 24.46 | -0.040% | 17,217 | +0.960% |
| 2025-06-26 | 24.41 | 24.47 | 24.31 | 24.47 | +0.041% | 18,457 | +0.919% |
| 2025-06-25 | 24.40 | 24.49 | 24.32 | 24.46 | +0.411% | 14,392 | +0.961% |
| 2025-06-24 | 24.43 | 24.54 | 24.35 | 24.36 | +0.041% | 14,478 | +1.375% |
| 2025-06-23 | 24.05 | 24.41 | 24.05 | 24.35 | +1.416% | 15,965 | +1.417% |
| 2025-06-20 | 24.03 | 24.30 | 23.81 | 24.01 | -0.456% | 191,785 | +2.853% |
| 2025-06-18 | 24.17 | 24.45 | 24.06 | 24.12 | +0.166% | 23,306 | +2.384% |
| 2025-06-17 | 24.25 | 24.64 | 24.00 | 24.08 | -0.742% | 25,997 | +2.554% |
| 2025-06-16 | 24.55 | 24.62 | 24.26 | 24.26 | -0.329% | 23,839 | +1.793% |
| 2025-06-13 | 24.94 | 24.94 | 24.32 | 24.34 | -2.406% | 27,898 | +1.459% |
| 2025-06-12 | 24.84 | 24.99 | 24.84 | 24.94 | +0.120% | 6,188 | -0.982% |
| 2025-06-11 | 24.92 | 24.93 | 24.85 | 24.91 | 0.000% | 11,173 | -0.863% |
| 2025-06-10 | 24.83 | 24.93 | 24.79 | 24.91 | +0.103% | 17,387 | -0.863% |
| 2025-06-09 | 24.71 | 24.93 | 24.71 | 24.88 | +0.705% | 18,751 | -0.761% |
| 2025-06-06 | 24.78 | 24.78 | 24.71 | 24.71 | -0.202% | 11,352 | -0.061% |
| 2025-06-05 | 24.77 | 24.83 | 24.70 | 24.76 | +0.446% | 9,712 | -0.263% |
| 2025-06-04 | 24.83 | 24.85 | 24.64 | 24.65 | -0.525% | 28,146 | +0.183% |
| 2025-06-03 | 24.79 | 24.90 | 24.61 | 24.78 | +0.202% | 35,592 | -0.343% |
| 2025-06-02 | 24.74 | 24.79 | 24.50 | 24.73 | -0.242% | 26,368 | -0.142% |
| 2025-05-30 | 24.67 | 24.85 | 24.59 | 24.79 | +0.813% | 83,538 | -0.383% |
| 2025-05-29 | 24.50 | 24.59 | 24.40 | 24.59 | +0.655% | 29,372 | +0.427% |
| 2025-05-28 | 24.42 | 24.50 | 24.37 | 24.43 | +0.123% | 19,997 | +1.085% |
| 2025-05-27 | 24.32 | 24.64 | 24.29 | 24.40 | +0.412% | 24,130 | +1.209% |
| 2025-05-23 | 24.25 | 24.61 | 24.20 | 24.30 | +0.248% | 15,367 | +1.626% |
| 2025-05-22 | 24.50 | 24.53 | 24.24 | 24.24 | -0.082% | 12,060 | +1.877% |
| 2025-05-21 | 24.77 | 24.82 | 24.26 | 24.26 | -2.074% | 27,788 | +1.793% |
| 2025-05-20 | 24.68 | 24.85 | 24.55 | 24.77 | +0.502% | 10,453 | -0.318% |
| 2025-05-19 | 24.38 | 24.69 | 24.38 | 24.65 | +0.942% | 25,608 | +0.183% |
| 2025-05-16 | 24.30 | 24.45 | 24.24 | 24.42 | +0.587% | 20,391 | +1.126% |
| 2025-05-15 | 24.35 | 24.48 | 24.28 | 24.28 | -0.705% | 14,854 | +1.719% |
| 2025-05-14 | 24.40 | 24.49 | 24.35 | 24.45 | +0.326% | 17,024 | +1.002% |
| 2025-05-13 | 24.37 | 24.49 | 24.37 | 24.37 | +0.002% | 13,429 | +1.331% |
| 2025-05-12 | 24.37 | 24.45 | 24.31 | 24.37 | +0.578% | 21,139 | +1.334% |
| 2025-05-09 | 24.37 | 24.41 | 24.11 | 24.23 | -0.165% | 16,278 | +1.919% |
| 2025-05-08 | 24.26 | 24.31 | 24.12 | 24.27 | +0.275% | 18,745 | +1.751% |
| 2025-05-07 | 24.08 | 24.30 | 24.01 | 24.20 | +0.513% | 8,401 | +2.031% |
| 2025-05-06 | 24.30 | 24.30 | 24.06 | 24.08 | -0.844% | 17,754 | +2.554% |
| 2025-05-05 | 24.40 | 24.48 | 24.22 | 24.29 | -1.079% | 18,268 | +1.688% |
| 2025-05-02 | 24.57 | 24.68 | 24.31 | 24.55 | +0.574% | 14,986 | +0.591% |
| 2025-05-01 | 24.41 | 24.50 | 24.30 | 24.41 | +0.370% | 8,265 | +1.168% |
| 2025-04-30 | 24.47 | 24.66 | 24.21 | 24.32 | -0.613% | 21,548 | +1.542% |
| 2025-04-29 | 24.47 | 24.58 | 24.35 | 24.47 | 0.000% | 18,823 | +0.919% |
| 2025-04-28 | 24.31 | 24.47 | 24.10 | 24.47 | +0.783% | 17,865 | +0.919% |
| 2025-04-25 | 24.14 | 24.29 | 23.85 | 24.28 | +0.789% | 22,240 | +1.709% |
| 2025-04-24 | 24.03 | 24.15 | 23.90 | 24.09 | +0.459% | 18,029 | +2.511% |
| 2025-04-23 | 23.99 | 24.13 | 23.76 | 23.98 | +0.503% | 24,482 | +2.982% |
| 2025-04-22 | 23.79 | 23.98 | 23.74 | 23.86 | +0.293% | 18,849 | +3.500% |
| 2025-04-21 | 23.72 | 23.95 | 23.72 | 23.79 | +0.297% | 20,950 | +3.802% |
| 2025-04-17 | 23.61 | 23.89 | 23.58 | 23.72 | +0.084% | 18,113 | +4.110% |
| 2025-04-16 | 23.61 | 23.88 | 23.57 | 23.70 | -0.294% | 21,272 | +4.198% |
| 2025-04-15 | 23.24 | 24.04 | 23.24 | 23.77 | +2.061% | 39,028 | +3.891% |
| 2025-04-14 | 23.08 | 23.37 | 22.98 | 23.29 | 0.000% | 47,100 | +6.033% |