SHO/PH
Sunstone Hotel Investors, Inc. 6.125% Series H Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
22.25USD-0.358%(-0.08)42,685
After-hoursOct 2, 2026 4:10:30 PM EDT
22.25USD0.000%(0.00)
SHO/PH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.00 | 22.39 | 22.00 | 22.25 | -0.358% | 42,685 | 0.000% |
| 2026-10-01 | 22.29 | 22.43 | 22.24 | 22.33 | -0.888% | 62,266 | -0.358% |
| 2026-09-30 | 22.27 | 22.58 | 22.07 | 22.53 | -0.442% | 377,800 | -1.243% |
| 2026-09-29 | 22.31 | 22.63 | 22.05 | 22.63 | +1.230% | 255,615 | -1.679% |
| 2026-09-28 | 22.31 | 22.41 | 22.31 | 22.36 | -0.201% | 11,907 | -0.470% |
| 2026-09-25 | 22.30 | 22.40 | 22.30 | 22.40 | +0.134% | 30,176 | -0.670% |
| 2026-09-24 | 22.31 | 22.40 | 22.27 | 22.37 | +0.134% | 59,199 | -0.536% |
| 2026-09-23 | 22.27 | 22.36 | 22.27 | 22.34 | -0.623% | 113,183 | -0.403% |
| 2026-09-22 | 22.37 | 22.49 | 22.30 | 22.48 | +0.582% | 33,729 | -1.023% |
| 2026-09-21 | 22.30 | 22.37 | 22.30 | 22.35 | 0.000% | 26,152 | -0.447% |
| 2026-09-18 | 22.27 | 22.38 | 22.27 | 22.35 | -0.045% | 5,062 | -0.447% |
| 2026-09-17 | 22.40 | 22.40 | 22.28 | 22.36 | +0.404% | 48,573 | -0.492% |
| 2026-09-16 | 22.25 | 22.31 | 22.25 | 22.27 | -0.336% | 6,866 | -0.090% |
| 2026-09-15 | 22.35 | 22.39 | 22.34 | 22.34 | -0.023% | 7,414 | -0.425% |
| 2026-09-14 | 22.33 | 22.37 | 22.33 | 22.35 | -0.089% | 11,126 | -0.448% |
| 2026-09-11 | 22.34 | 22.37 | 22.34 | 22.37 | 0.000% | 12,326 | -0.536% |
| 2026-09-10 | 22.37 | 22.39 | 22.37 | 22.37 | -0.312% | 2,408 | -0.536% |
| 2026-09-09 | 22.34 | 22.44 | 22.30 | 22.44 | +0.223% | 29,160 | -0.847% |
| 2026-09-08 | 22.30 | 22.39 | 22.29 | 22.39 | +0.404% | 11,537 | -0.625% |
| 2026-09-04 | 22.30 | 22.30 | 22.30 | 22.30 | +0.859% | 219 | -0.224% |
| 2026-09-03 | 22.11 | 22.11 | 22.11 | 22.11 | -0.985% | 4,466 | +0.633% |
| 2026-09-02 | 22.20 | 22.45 | 22.20 | 22.33 | -0.756% | 6,010 | -0.358% |
| 2026-09-01 | 22.50 | 22.50 | 22.50 | 22.50 | -0.398% | 688 | -1.111% |
| 2026-08-31 | 22.35 | 22.59 | 22.17 | 22.59 | +1.074% | 27,797 | -1.505% |
| 2026-08-28 | 22.25 | 22.37 | 22.25 | 22.35 | 0.000% | 3,104 | -0.447% |
| 2026-08-27 | 21.72 | 22.35 | 21.72 | 22.35 | -0.045% | 8,383 | -0.447% |
| 2026-08-26 | 22.25 | 22.46 | 22.24 | 22.36 | +0.404% | 12,090 | -0.492% |
| 2026-08-25 | 22.22 | 22.40 | 22.22 | 22.27 | 0.000% | 11,007 | -0.090% |
| 2026-08-24 | 22.27 | 22.34 | 22.20 | 22.27 | +0.270% | 22,946 | -0.090% |
| 2026-08-21 | 22.25 | 22.30 | 22.19 | 22.21 | +0.045% | 28,118 | +0.180% |
| 2026-08-20 | 21.98 | 22.23 | 21.57 | 22.20 | 0.000% | 11,012 | +0.225% |
| 2026-08-19 | 22.20 | 22.35 | 22.19 | 22.20 | -0.090% | 22,164 | +0.225% |
| 2026-08-18 | 22.25 | 22.39 | 22.18 | 22.22 | -1.024% | 3,095 | +0.135% |
| 2026-08-17 | 21.61 | 22.45 | 21.61 | 22.45 | +0.673% | 16,924 | -0.891% |
| 2026-08-14 | 22.27 | 22.30 | 22.19 | 22.30 | -0.224% | 774 | -0.224% |
| 2026-08-13 | 21.71 | 22.35 | 21.71 | 22.35 | +0.359% | 31,671 | -0.447% |
| 2026-08-12 | 22.34 | 22.34 | 22.20 | 22.27 | +0.090% | 9,873 | -0.090% |
| 2026-08-11 | 22.17 | 22.25 | 22.17 | 22.25 | +0.406% | 4,823 | 0.000% |
| 2026-08-10 | 22.25 | 22.27 | 22.11 | 22.16 | 0.000% | 21,032 | +0.406% |
| 2026-08-07 | 22.27 | 22.27 | 22.04 | 22.16 | -0.494% | 3,678 | +0.406% |
| 2026-08-06 | 21.98 | 22.27 | 21.98 | 22.27 | +0.406% | 2,227 | -0.090% |
| 2026-08-05 | 22.08 | 22.20 | 21.98 | 22.18 | -0.232% | 9,495 | +0.316% |
| 2026-08-04 | 21.90 | 22.26 | 21.83 | 22.23 | +0.777% | 19,579 | +0.083% |
| 2026-08-03 | 21.95 | 22.06 | 21.95 | 22.06 | -0.045% | 1,389 | +0.861% |
| 2026-07-31 | 21.82 | 22.08 | 21.82 | 22.07 | -0.496% | 10,460 | +0.816% |
| 2026-07-30 | 22.18 | 22.18 | 22.18 | 22.18 | +0.818% | 528 | +0.316% |
| 2026-07-27 | 21.89 | 22.20 | 21.87 | 22.00 | -0.295% | 10,241 | +1.136% |
| 2026-07-24 | 21.96 | 22.07 | 21.96 | 22.07 | -0.384% | 1,128 | +0.838% |
| 2026-07-23 | 22.18 | 22.18 | 22.15 | 22.15 | +0.045% | 733 | +0.451% |
| 2026-07-22 | 22.02 | 22.14 | 22.02 | 22.14 | +0.181% | 1,135 | +0.497% |
| 2026-07-21 | 22.18 | 22.18 | 21.64 | 22.10 | +1.271% | 1,507 | +0.679% |
| 2026-07-20 | 21.82 | 21.82 | 21.82 | 21.82 | -0.694% | 447 | +1.959% |
| 2026-07-17 | 21.98 | 21.98 | 21.98 | 21.98 | -0.114% | 2,025 | +1.251% |
| 2026-07-15 | 21.86 | 22.15 | 21.42 | 22.00 | +0.182% | 1,774 | +1.136% |
| 2026-07-14 | 21.96 | 21.96 | 21.96 | 21.96 | +0.526% | 545 | +1.321% |
| 2026-07-13 | 21.84 | 21.84 | 21.84 | 21.84 | -1.377% | 2,945 | +1.854% |
| 2026-07-10 | 21.96 | 22.20 | 21.75 | 22.15 | +1.373% | 7,740 | +0.451% |
| 2026-07-09 | 21.60 | 21.88 | 21.60 | 21.85 | -0.345% | 701 | +1.831% |
| 2026-07-08 | 21.99 | 21.99 | 21.75 | 21.93 | +0.153% | 1,128 | +1.480% |
| 2026-07-07 | 21.96 | 21.96 | 21.64 | 21.89 | -0.491% | 1,416 | +1.635% |
| 2026-07-06 | 21.95 | 22.00 | 21.88 | 22.00 | +0.228% | 22,965 | +1.136% |
| 2026-07-02 | 21.79 | 21.95 | 21.73 | 21.95 | +0.688% | 16,034 | +1.367% |
| 2026-07-01 | 21.80 | 21.92 | 21.67 | 21.80 | +0.230% | 8,849 | +2.064% |
| 2026-06-30 | 21.31 | 21.89 | 21.08 | 21.75 | -1.136% | 46,811 | +2.299% |
| 2026-06-29 | 21.82 | 22.20 | 21.50 | 22.00 | +0.045% | 9,181 | +1.136% |
| 2026-06-26 | 21.74 | 22.00 | 21.74 | 21.99 | 0.000% | 17,664 | +1.182% |
| 2026-06-25 | 21.88 | 21.99 | 21.78 | 21.99 | +0.872% | 2,042 | +1.182% |
| 2026-06-24 | 21.79 | 21.80 | 21.79 | 21.80 | -0.229% | 6,861 | +2.064% |
| 2026-06-18 | 21.70 | 21.85 | 21.70 | 21.85 | +0.506% | 736 | +1.831% |
| 2026-06-17 | 21.75 | 21.96 | 21.74 | 21.74 | +0.092% | 1,215 | +2.346% |
| 2026-06-16 | 21.80 | 21.91 | 21.72 | 21.72 | -0.388% | 928 | +2.440% |
| 2026-06-15 | 21.70 | 21.80 | 21.47 | 21.80 | +0.621% | 943 | +2.043% |
| 2026-06-12 | 21.67 | 21.67 | 21.67 | 21.67 | +0.791% | 555 | +2.677% |
| 2026-06-11 | 21.45 | 21.50 | 21.44 | 21.50 | +0.280% | 35,963 | +3.488% |
| 2026-06-10 | 21.44 | 21.48 | 21.39 | 21.44 | 0.000% | 2,660 | +3.778% |
| 2026-06-09 | 21.43 | 21.44 | 21.43 | 21.44 | 0.000% | 2,745 | +3.778% |
| 2026-06-05 | 21.48 | 21.49 | 21.35 | 21.44 | -0.163% | 19,274 | +3.778% |
| 2026-06-04 | 21.49 | 21.50 | 21.37 | 21.48 | -0.116% | 7,938 | +3.609% |
| 2026-06-03 | 21.42 | 21.50 | 21.40 | 21.50 | +0.420% | 4,435 | +3.488% |
| 2026-06-02 | 21.21 | 21.50 | 21.21 | 21.41 | +1.023% | 11,671 | +3.923% |
| 2026-06-01 | 21.34 | 21.47 | 21.15 | 21.19 | +0.015% | 2,292 | +4.987% |
| 2026-05-29 | 21.47 | 21.50 | 21.11 | 21.19 | -0.889% | 12,610 | +5.002% |
| 2026-05-28 | 21.38 | 21.38 | 21.38 | 21.38 | +0.141% | 760 | +4.069% |
| 2026-05-27 | 21.20 | 21.35 | 21.16 | 21.35 | 0.000% | 54,464 | +4.215% |
| 2026-05-26 | 21.20 | 21.35 | 21.08 | 21.35 | +1.329% | 11,660 | +4.215% |
| 2026-05-22 | 21.35 | 21.40 | 21.07 | 21.07 | -1.473% | 120,461 | +5.600% |
| 2026-05-21 | 21.20 | 21.39 | 21.19 | 21.39 | +1.111% | 49,291 | +4.045% |
| 2026-05-20 | 21.31 | 21.36 | 21.15 | 21.15 | -0.797% | 55,666 | +5.201% |
| 2026-05-19 | 21.51 | 21.51 | 21.32 | 21.32 | -0.699% | 67,443 | +4.362% |
| 2026-05-15 | 21.45 | 21.47 | 21.45 | 21.47 | -0.371% | 865 | +3.633% |
| 2026-05-14 | 21.57 | 21.68 | 21.18 | 21.55 | +0.513% | 10,911 | +3.248% |
| 2026-05-13 | 21.50 | 21.51 | 21.44 | 21.44 | +0.657% | 3,852 | +3.778% |
| 2026-05-12 | 21.46 | 21.46 | 21.30 | 21.30 | -0.141% | 3,628 | +4.460% |
| 2026-05-11 | 21.70 | 21.70 | 21.05 | 21.33 | -1.569% | 10,048 | +4.313% |
| 2026-05-08 | 21.53 | 21.67 | 21.20 | 21.67 | +1.262% | 8,630 | +2.677% |
| 2026-05-07 | 21.40 | 21.80 | 21.40 | 21.40 | +0.281% | 24,354 | +3.972% |
| 2026-05-06 | 21.16 | 21.34 | 21.16 | 21.34 | +1.764% | 6,604 | +4.264% |
| 2026-05-05 | 20.82 | 21.19 | 20.82 | 20.97 | +0.624% | 13,679 | +6.104% |
| 2026-05-04 | 20.52 | 20.85 | 20.50 | 20.84 | -0.430% | 29,733 | +6.766% |
| 2026-05-01 | 20.63 | 20.93 | 20.63 | 20.93 | +0.819% | 43,605 | +6.307% |
| 2026-04-30 | 20.75 | 20.90 | 19.97 | 20.76 | -0.432% | 72,298 | +7.177% |
| 2026-04-29 | 20.44 | 20.92 | 20.42 | 20.85 | +0.337% | 9,164 | +6.715% |
| 2026-04-28 | 20.76 | 20.80 | 20.76 | 20.78 | +0.825% | 2,987 | +7.074% |
| 2026-04-27 | 21.05 | 21.10 | 20.61 | 20.61 | -2.137% | 8,376 | +7.957% |
| 2026-04-24 | 21.02 | 21.06 | 21.02 | 21.06 | +0.286% | 907 | +5.650% |
| 2026-04-23 | 21.08 | 21.08 | 21.00 | 21.00 | -0.048% | 3,118 | +5.952% |
| 2026-04-21 | 20.60 | 21.01 | 20.60 | 21.01 | +0.526% | 12,493 | +5.902% |
| 2026-04-17 | 20.80 | 20.90 | 20.80 | 20.90 | +0.480% | 10,956 | +6.459% |
| 2026-04-16 | 20.69 | 20.91 | 20.69 | 20.80 | +0.169% | 6,760 | +6.971% |
| 2026-04-15 | 20.68 | 20.81 | 20.68 | 20.77 | +1.293% | 1,867 | +7.151% |
| 2026-04-14 | 20.30 | 20.50 | 20.30 | 20.50 | +1.335% | 2,372 | +8.537% |
| 2026-04-13 | 20.25 | 20.50 | 20.23 | 20.23 | -1.197% | 2,316 | +9.985% |
| 2026-04-10 | 20.20 | 20.50 | 20.05 | 20.48 | +0.962% | 7,633 | +8.669% |
| 2026-04-09 | 19.92 | 20.45 | 19.91 | 20.28 | -0.977% | 3,632 | +9.714% |
| 2026-04-08 | 20.15 | 20.50 | 20.15 | 20.48 | +0.142% | 2,346 | +8.643% |
| 2026-04-07 | 20.39 | 20.45 | 20.03 | 20.45 | +0.818% | 3,502 | +8.797% |
| 2026-04-06 | 20.45 | 20.52 | 20.07 | 20.29 | -0.661% | 15,470 | +9.687% |
| 2026-04-02 | 20.30 | 20.42 | 20.30 | 20.42 | +0.591% | 16,352 | +8.962% |
| 2026-04-01 | 19.68 | 20.36 | 19.56 | 20.30 | +5.236% | 19,900 | +9.606% |
| 2026-03-31 | 19.35 | 20.07 | 19.29 | 19.29 | -3.982% | 32,063 | +15.345% |
| 2026-03-30 | 19.62 | 20.10 | 19.62 | 20.09 | +0.530% | 3,053 | +10.752% |
| 2026-03-27 | 19.98 | 19.98 | 19.98 | 19.98 | -1.459% | 675 | +11.339% |
| 2026-03-26 | 20.14 | 20.30 | 19.86 | 20.28 | +0.049% | 4,868 | +9.714% |
| 2026-03-25 | 20.27 | 20.27 | 19.72 | 20.27 | -1.122% | 561 | +9.768% |
| 2026-03-24 | 20.10 | 20.50 | 20.10 | 20.50 | +1.914% | 5,323 | +8.537% |
| 2026-03-23 | 20.10 | 20.11 | 20.10 | 20.11 | -1.590% | 918 | +10.614% |
| 2026-03-20 | 20.50 | 20.75 | 20.09 | 20.44 | -1.161% | 13,717 | +8.855% |
| 2026-03-19 | 20.54 | 20.71 | 20.45 | 20.68 | -0.371% | 8,291 | +7.592% |
| 2026-03-18 | 20.61 | 20.76 | 20.50 | 20.76 | +0.714% | 1,005 | +7.192% |
| 2026-03-17 | 20.80 | 20.85 | 20.52 | 20.61 | -1.151% | 6,344 | +7.957% |
| 2026-03-16 | 20.80 | 20.90 | 20.61 | 20.85 | +1.115% | 5,737 | +6.715% |
| 2026-03-13 | 20.64 | 20.64 | 20.30 | 20.62 | +0.097% | 2,037 | +7.905% |
| 2026-03-12 | 20.60 | 20.60 | 20.60 | 20.60 | -1.388% | 294 | +8.010% |
| 2026-03-11 | 20.99 | 20.99 | 20.68 | 20.89 | +2.502% | 5,993 | +6.510% |
| 2026-03-10 | 20.40 | 20.46 | 20.38 | 20.38 | -0.585% | 35,772 | +9.176% |
| 2026-03-09 | 20.55 | 20.55 | 20.43 | 20.50 | -0.726% | 11,304 | +8.537% |
| 2026-03-06 | 20.70 | 20.70 | 20.50 | 20.65 | -0.242% | 3,900 | +7.748% |
| 2026-03-05 | 20.75 | 20.75 | 20.61 | 20.70 | 0.000% | 3,203 | +7.488% |
| 2026-03-04 | 20.70 | 20.70 | 20.70 | 20.70 | -0.241% | 2,647 | +7.488% |
| 2026-03-03 | 20.75 | 20.75 | 20.75 | 20.75 | -1.190% | 3,483 | +7.229% |
| 2026-03-02 | 20.93 | 21.00 | 20.89 | 21.00 | 0.000% | 2,049 | +5.952% |
| 2026-02-27 | 20.87 | 21.18 | 20.51 | 21.00 | +0.719% | 131,885 | +5.952% |
| 2026-02-26 | 20.83 | 20.85 | 20.83 | 20.85 | -2.547% | 671 | +6.715% |
| 2026-02-25 | 21.16 | 21.39 | 21.16 | 21.39 | -0.696% | 1,507 | +3.996% |
| 2026-02-23 | 21.55 | 21.55 | 21.55 | 21.55 | -0.208% | 412 | +3.272% |
| 2026-02-20 | 21.49 | 21.59 | 21.35 | 21.59 | +0.465% | 1,937 | +3.057% |
| 2026-02-19 | 21.46 | 21.49 | 21.44 | 21.49 | -0.047% | 2,316 | +3.537% |
| 2026-02-18 | 21.35 | 21.56 | 21.08 | 21.50 | +0.420% | 6,474 | +3.488% |
| 2026-02-17 | 21.09 | 21.41 | 20.85 | 21.41 | +1.952% | 6,247 | +3.923% |
| 2026-02-13 | 20.56 | 21.00 | 20.56 | 21.00 | +0.719% | 943 | +5.952% |
| 2026-02-12 | 20.85 | 20.98 | 20.85 | 20.85 | -0.120% | 3,648 | +6.715% |
| 2026-02-11 | 20.85 | 20.88 | 20.85 | 20.88 | +0.458% | 699 | +6.586% |
| 2026-02-10 | 20.85 | 20.93 | 20.76 | 20.78 | +0.386% | 14,101 | +7.074% |
| 2026-02-09 | 20.85 | 21.02 | 20.70 | 20.70 | -0.096% | 5,050 | +7.488% |
| 2026-02-06 | 20.65 | 20.98 | 20.56 | 20.72 | +0.679% | 7,337 | +7.385% |
| 2026-02-05 | 20.86 | 21.00 | 20.58 | 20.58 | -1.295% | 4,917 | +8.115% |
| 2026-02-04 | 20.86 | 20.92 | 20.85 | 20.85 | 0.000% | 15,702 | +6.715% |
| 2026-02-03 | 20.97 | 21.07 | 20.85 | 20.85 | -0.048% | 3,154 | +6.715% |
| 2026-02-02 | 20.85 | 21.21 | 20.85 | 20.86 | +1.756% | 7,225 | +6.663% |
| 2026-01-30 | 20.85 | 21.27 | 20.50 | 20.50 | -1.679% | 17,167 | +8.537% |
| 2026-01-29 | 20.85 | 21.08 | 20.85 | 20.85 | -0.096% | 3,835 | +6.715% |
| 2026-01-28 | 20.86 | 20.96 | 20.85 | 20.87 | +0.481% | 1,392 | +6.612% |
| 2026-01-27 | 20.76 | 20.91 | 20.75 | 20.77 | +0.096% | 2,620 | +7.126% |
| 2026-01-26 | 20.77 | 20.92 | 20.75 | 20.75 | 0.000% | 11,325 | +7.229% |
| 2026-01-23 | 20.89 | 20.89 | 20.75 | 20.75 | +0.048% | 11,608 | +7.229% |
| 2026-01-22 | 20.76 | 20.85 | 20.74 | 20.74 | +0.048% | 11,205 | +7.281% |
| 2026-01-21 | 20.75 | 21.08 | 20.73 | 20.73 | +0.145% | 3,772 | +7.332% |
| 2026-01-20 | 20.64 | 20.70 | 20.64 | 20.70 | -0.385% | 2,790 | +7.488% |
| 2026-01-16 | 20.91 | 20.95 | 20.75 | 20.78 | -0.336% | 1,008 | +7.074% |
| 2026-01-15 | 20.50 | 20.85 | 20.50 | 20.85 | +1.312% | 2,685 | +6.715% |
| 2026-01-14 | 20.84 | 20.84 | 20.56 | 20.58 | -1.319% | 1,325 | +8.115% |
| 2026-01-13 | 20.75 | 20.86 | 20.50 | 20.86 | +0.593% | 1,260 | +6.689% |
| 2026-01-12 | 20.35 | 20.73 | 20.35 | 20.73 | +2.229% | 4,385 | +7.321% |
| 2026-01-09 | 20.50 | 20.60 | 20.28 | 20.28 | -0.515% | 11,203 | +9.714% |
| 2026-01-08 | 20.50 | 20.55 | 19.94 | 20.39 | +0.172% | 15,283 | +9.149% |
| 2026-01-07 | 20.50 | 20.87 | 20.35 | 20.35 | -2.835% | 1,152 | +9.337% |
| 2026-01-06 | 20.70 | 20.94 | 20.50 | 20.94 | +3.171% | 1,200 | +6.237% |
| 2026-01-05 | 20.50 | 20.85 | 20.30 | 20.30 | -1.089% | 9,202 | +9.606% |
| 2026-01-02 | 20.08 | 20.52 | 20.01 | 20.52 | +2.874% | 12,510 | +8.413% |
| 2025-12-31 | 20.32 | 20.60 | 19.68 | 19.95 | -3.483% | 27,466 | +11.529% |
| 2025-12-30 | 20.74 | 20.74 | 20.50 | 20.67 | -0.289% | 3,952 | +7.644% |
| 2025-12-29 | 20.91 | 20.91 | 20.50 | 20.73 | -0.718% | 31,067 | +7.332% |
| 2025-12-26 | 20.88 | 20.90 | 20.67 | 20.88 | -0.048% | 1,603 | +6.561% |
| 2025-12-24 | 20.92 | 20.92 | 20.73 | 20.89 | +0.144% | 5,094 | +6.510% |
| 2025-12-23 | 20.62 | 20.86 | 20.62 | 20.86 | -0.287% | 361 | +6.663% |
| 2025-12-22 | 20.71 | 20.92 | 20.69 | 20.92 | -0.001% | 1,429 | +6.358% |
| 2025-12-19 | 20.58 | 20.92 | 20.58 | 20.92 | +1.851% | 1,535 | +6.357% |
| 2025-12-18 | 20.32 | 20.95 | 20.29 | 20.54 | -0.146% | 4,727 | +8.325% |
| 2025-12-17 | 20.95 | 20.95 | 20.29 | 20.57 | +0.097% | 1,226 | +8.167% |
| 2025-12-16 | 20.52 | 20.98 | 20.51 | 20.55 | -1.202% | 2,340 | +8.273% |
| 2025-12-15 | 20.79 | 20.80 | 20.70 | 20.80 | +0.971% | 769 | +6.971% |
| 2025-12-12 | 20.50 | 20.65 | 20.50 | 20.60 | +0.537% | 3,338 | +8.010% |
| 2025-12-11 | 20.52 | 20.52 | 20.49 | 20.49 | +0.441% | 1,346 | +8.590% |
| 2025-12-10 | 20.13 | 20.53 | 20.08 | 20.40 | -0.633% | 4,240 | +9.069% |
| 2025-12-09 | 20.54 | 20.54 | 20.49 | 20.53 | +0.146% | 1,532 | +8.378% |
| 2025-12-08 | 20.40 | 20.52 | 20.40 | 20.50 | +0.491% | 5,250 | +8.536% |
| 2025-12-05 | 20.26 | 20.50 | 20.26 | 20.40 | +0.815% | 3,988 | +9.069% |
| 2025-12-04 | 20.18 | 20.43 | 20.16 | 20.23 | +0.074% | 7,762 | +9.958% |
| 2025-12-03 | 20.22 | 20.24 | 20.07 | 20.22 | +0.497% | 36,557 | +10.040% |
| 2025-12-02 | 20.24 | 20.24 | 20.07 | 20.12 | -0.149% | 9,048 | +10.586% |
| 2025-12-01 | 20.11 | 20.54 | 20.08 | 20.15 | -0.050% | 9,160 | +10.422% |
| 2025-11-28 | 20.15 | 20.22 | 20.15 | 20.16 | -0.690% | 502 | +10.367% |
| 2025-11-26 | 20.11 | 20.60 | 20.10 | 20.30 | +2.010% | 3,628 | +9.606% |
| 2025-11-25 | 20.33 | 20.60 | 19.80 | 19.90 | -1.680% | 18,915 | +11.809% |
| 2025-11-24 | 20.20 | 20.24 | 20.20 | 20.24 | -0.197% | 581 | +9.931% |
| 2025-11-21 | 19.92 | 20.31 | 19.92 | 20.28 | +2.684% | 1,927 | +9.714% |
| 2025-11-20 | 20.12 | 20.12 | 19.75 | 19.75 | -1.815% | 8,234 | +12.658% |
| 2025-11-19 | 20.13 | 20.59 | 20.01 | 20.11 | -0.799% | 2,499 | +10.614% |
| 2025-11-18 | 20.20 | 20.52 | 20.11 | 20.28 | -0.437% | 5,052 | +9.730% |
| 2025-11-17 | 20.21 | 20.38 | 20.21 | 20.37 | -0.298% | 2,043 | +9.250% |
| 2025-11-14 | 20.43 | 20.43 | 20.43 | 20.43 | -0.064% | 683 | +8.925% |
| 2025-11-13 | 20.60 | 20.60 | 20.18 | 20.44 | -1.161% | 9,677 | +8.855% |
| 2025-11-12 | 20.70 | 20.70 | 20.68 | 20.68 | +0.633% | 673 | +7.592% |
| 2025-11-11 | 20.70 | 20.72 | 20.55 | 20.55 | -0.820% | 884 | +8.273% |
| 2025-11-07 | 20.90 | 20.90 | 20.62 | 20.72 | -0.145% | 3,371 | +7.384% |
| 2025-11-06 | 20.89 | 20.89 | 20.75 | 20.75 | -1.143% | 1,223 | +7.229% |
| 2025-11-05 | 20.60 | 21.14 | 20.60 | 20.99 | +2.191% | 3,823 | +6.003% |
| 2025-11-04 | 20.80 | 21.03 | 20.54 | 20.54 | -1.297% | 3,862 | +8.325% |
| 2025-11-03 | 20.97 | 20.97 | 20.81 | 20.81 | -0.621% | 12,283 | +6.920% |
| 2025-10-31 | 21.55 | 21.59 | 20.94 | 20.94 | -2.058% | 18,673 | +6.256% |
| 2025-10-30 | 21.38 | 21.38 | 21.38 | 21.38 | 0.000% | 313 | +4.069% |
| 2025-10-29 | 21.23 | 21.38 | 21.01 | 21.38 | +0.635% | 812 | +4.069% |
| 2025-10-28 | 21.12 | 21.25 | 21.12 | 21.25 | +0.592% | 2,573 | +4.731% |
| 2025-10-27 | 20.93 | 21.22 | 20.93 | 21.12 | +0.142% | 6,583 | +5.350% |
| 2025-10-24 | 21.02 | 21.25 | 20.98 | 21.09 | -0.166% | 6,889 | +5.500% |
| 2025-10-23 | 21.06 | 21.35 | 21.05 | 21.13 | -0.448% | 7,789 | +5.325% |
| 2025-10-22 | 20.98 | 21.22 | 20.98 | 21.22 | +1.048% | 437 | +4.854% |
| 2025-10-21 | 21.00 | 21.07 | 20.99 | 21.00 | -1.269% | 2,946 | +5.952% |
| 2025-10-20 | 21.01 | 21.29 | 21.01 | 21.27 | +0.330% | 2,836 | +4.607% |
| 2025-10-17 | 20.94 | 21.23 | 20.92 | 21.20 | +0.284% | 1,901 | +4.953% |
| 2025-10-16 | 20.96 | 21.16 | 20.96 | 21.14 | -0.330% | 826 | +5.251% |
| 2025-10-15 | 21.29 | 21.29 | 20.65 | 21.21 | +1.532% | 1,040 | +4.903% |
| 2025-10-14 | 20.90 | 20.90 | 20.80 | 20.89 | -0.524% | 1,939 | +6.510% |
| 2025-10-13 | 21.08 | 21.08 | 20.74 | 21.00 | -0.190% | 2,736 | +5.952% |
| 2025-10-10 | 21.20 | 21.27 | 21.00 | 21.04 | +0.190% | 2,371 | +5.751% |
| 2025-10-09 | 21.13 | 21.13 | 21.00 | 21.00 | -1.269% | 924 | +5.952% |
| 2025-10-08 | 21.11 | 21.42 | 21.07 | 21.27 | -0.700% | 2,873 | +4.607% |
| 2025-10-07 | 21.42 | 21.42 | 21.42 | 21.42 | -0.140% | 350 | +3.875% |
| 2025-10-06 | 21.26 | 21.45 | 21.26 | 21.45 | -0.786% | 1,980 | +3.730% |
| 2025-10-02 | 21.57 | 21.62 | 21.57 | 21.62 | +2.077% | 748 | +2.914% |
| 2025-10-01 | 21.30 | 21.37 | 21.18 | 21.18 | -0.563% | 10,289 | +5.052% |
| 2025-09-30 | 21.87 | 22.20 | 21.30 | 21.30 | -2.473% | 28,877 | +4.460% |
| 2025-09-29 | 21.84 | 21.84 | 21.84 | 21.84 | -0.952% | 705 | +1.877% |
| 2025-09-26 | 21.66 | 22.05 | 21.66 | 22.05 | +0.917% | 408 | +0.907% |
| 2025-09-25 | 21.80 | 21.85 | 21.80 | 21.85 | +0.228% | 768 | +1.833% |
| 2025-09-24 | 21.63 | 21.80 | 21.63 | 21.80 | +0.069% | 4,828 | +2.064% |
| 2025-09-23 | 21.79 | 21.79 | 21.79 | 21.79 | -0.023% | 956 | +2.134% |
| 2025-09-22 | 22.00 | 22.00 | 21.66 | 21.79 | -1.134% | 2,671 | +2.111% |
| 2025-09-19 | 21.54 | 22.04 | 21.54 | 22.04 | +0.182% | 35,452 | +0.953% |
| 2025-09-18 | 21.77 | 22.00 | 21.70 | 22.00 | +1.149% | 115,340 | +1.136% |
| 2025-09-17 | 21.77 | 21.89 | 21.70 | 21.75 | -0.412% | 100,642 | +2.299% |
| 2025-09-16 | 21.51 | 21.91 | 21.51 | 21.84 | -0.880% | 1,752 | +1.877% |
| 2025-09-15 | 22.00 | 22.03 | 21.56 | 22.03 | +2.722% | 9,150 | +0.981% |
| 2025-09-12 | 20.81 | 21.93 | 20.81 | 21.45 | -0.694% | 9,342 | +3.730% |
| 2025-09-11 | 21.51 | 21.78 | 21.51 | 21.60 | -0.461% | 19,819 | +3.009% |
| 2025-09-10 | 21.70 | 21.70 | 21.70 | 21.70 | -0.138% | 801 | +2.535% |
| 2025-09-09 | 21.62 | 21.79 | 21.43 | 21.73 | -1.698% | 1,664 | +2.393% |
| 2025-09-08 | 22.05 | 22.15 | 22.05 | 22.11 | +0.616% | 1,087 | +0.655% |
| 2025-09-05 | 21.72 | 21.97 | 21.72 | 21.97 | +1.128% | 1,039 | +1.274% |
| 2025-09-04 | 21.72 | 21.73 | 21.63 | 21.73 | -0.663% | 2,082 | +2.417% |
| 2025-09-03 | 21.96 | 21.96 | 21.86 | 21.87 | +0.275% | 1,188 | +1.738% |
| 2025-09-02 | 21.80 | 21.88 | 21.39 | 21.81 | +1.206% | 4,885 | +2.017% |
| 2025-08-29 | 21.49 | 22.00 | 21.49 | 21.55 | +0.206% | 14,606 | +3.248% |
| 2025-08-28 | 21.33 | 21.51 | 21.33 | 21.51 | -1.213% | 335 | +3.460% |
| 2025-08-27 | 21.57 | 21.77 | 21.21 | 21.77 | +0.928% | 3,082 | +2.205% |
| 2025-08-26 | 21.56 | 21.57 | 21.49 | 21.57 | +0.883% | 2,230 | +3.154% |
| 2025-08-25 | 22.49 | 22.49 | 21.38 | 21.38 | -0.554% | 893 | +4.065% |
| 2025-08-22 | 21.13 | 21.52 | 21.13 | 21.50 | +1.176% | 4,902 | +3.488% |
| 2025-08-21 | 21.25 | 21.26 | 21.25 | 21.25 | -0.141% | 753 | +4.706% |
| 2025-08-20 | 20.81 | 21.28 | 20.81 | 21.28 | +0.520% | 2,831 | +4.558% |
| 2025-08-19 | 20.71 | 21.18 | 20.71 | 21.17 | -0.306% | 4,976 | +5.102% |
| 2025-08-18 | 21.16 | 21.23 | 21.14 | 21.23 | +1.409% | 1,818 | +4.780% |
| 2025-08-15 | 21.27 | 21.27 | 20.79 | 20.94 | -0.537% | 4,256 | +6.256% |
| 2025-08-14 | 20.79 | 21.27 | 20.79 | 21.05 | -0.693% | 3,470 | +5.686% |
| 2025-08-13 | 21.15 | 21.20 | 21.15 | 21.20 | +0.522% | 2,217 | +4.953% |
| 2025-08-12 | 21.07 | 21.33 | 20.79 | 21.09 | -0.589% | 12,285 | +5.500% |
| 2025-08-11 | 21.16 | 21.33 | 21.16 | 21.21 | -0.539% | 974 | +4.879% |
| 2025-08-08 | 21.09 | 21.33 | 20.89 | 21.33 | +1.668% | 3,822 | +4.314% |
| 2025-08-07 | 20.95 | 21.17 | 20.95 | 20.98 | -0.095% | 6,605 | +6.053% |
| 2025-08-06 | 21.25 | 21.25 | 21.00 | 21.00 | -0.238% | 902 | +5.952% |
| 2025-08-05 | 21.09 | 21.09 | 21.05 | 21.05 | -0.708% | 968 | +5.701% |
| 2025-08-04 | 21.01 | 21.20 | 20.97 | 21.20 | +2.169% | 1,878 | +4.953% |
| 2025-08-01 | 20.71 | 20.77 | 20.71 | 20.75 | -0.384% | 2,546 | +7.229% |
| 2025-07-31 | 20.98 | 21.69 | 20.83 | 20.83 | -0.144% | 22,440 | +6.817% |
| 2025-07-30 | 20.96 | 20.96 | 20.86 | 20.86 | -0.334% | 806 | +6.663% |
| 2025-07-29 | 20.81 | 21.02 | 20.81 | 20.93 | +0.846% | 2,012 | +6.307% |
| 2025-07-28 | 20.86 | 20.86 | 20.75 | 20.75 | -0.933% | 1,294 | +7.206% |
| 2025-07-25 | 21.01 | 21.08 | 20.95 | 20.95 | -0.286% | 2,342 | +6.205% |
| 2025-07-24 | 20.96 | 21.01 | 20.96 | 21.01 | +0.048% | 885 | +5.902% |
| 2025-07-22 | 21.06 | 21.06 | 20.94 | 21.00 | +0.215% | 2,324 | +5.952% |
| 2025-07-21 | 20.97 | 21.11 | 20.95 | 20.95 | -0.553% | 1,954 | +6.180% |
| 2025-07-18 | 21.07 | 21.07 | 21.07 | 21.07 | +0.628% | 287 | +5.593% |
| 2025-07-17 | 20.92 | 20.94 | 20.92 | 20.94 | +0.281% | 1,051 | +6.256% |
| 2025-07-16 | 20.99 | 20.99 | 20.88 | 20.88 | -0.185% | 611 | +6.554% |
| 2025-07-15 | 20.99 | 20.99 | 20.92 | 20.92 | 0.000% | 1,281 | +6.358% |
| 2025-07-14 | 20.82 | 20.96 | 20.77 | 20.92 | +0.771% | 9,220 | +6.358% |
| 2025-07-11 | 20.55 | 20.76 | 20.55 | 20.76 | +0.484% | 8,145 | +7.177% |
| 2025-07-10 | 20.94 | 20.94 | 20.65 | 20.66 | -0.892% | 1,918 | +7.696% |
| 2025-07-09 | 20.90 | 20.90 | 20.85 | 20.85 | -0.353% | 525 | +6.735% |
| 2025-07-08 | 20.92 | 20.92 | 20.92 | 20.92 | +1.504% | 319 | +6.358% |
| 2025-07-07 | 20.66 | 20.66 | 20.25 | 20.61 | +0.097% | 936 | +7.957% |
| 2025-07-03 | 20.40 | 20.65 | 20.40 | 20.59 | -0.049% | 1,461 | +8.062% |
| 2025-07-02 | 20.44 | 20.66 | 20.42 | 20.60 | +0.588% | 5,684 | +8.010% |
| 2025-07-01 | 20.19 | 21.50 | 20.19 | 20.48 | +1.787% | 11,239 | +8.645% |
| 2025-06-30 | 20.73 | 20.78 | 20.12 | 20.12 | -3.524% | 21,024 | +10.586% |
| 2025-06-27 | 20.86 | 20.86 | 20.86 | 20.86 | +0.797% | 510 | +6.689% |
| 2025-06-25 | 20.62 | 20.69 | 20.62 | 20.69 | -0.529% | 439 | +7.540% |
| 2025-06-24 | 20.80 | 20.80 | 20.80 | 20.80 | +1.167% | 929 | +6.971% |
| 2025-06-23 | 20.99 | 20.99 | 20.55 | 20.56 | -1.674% | 1,557 | +8.220% |
| 2025-06-20 | 20.72 | 20.91 | 20.72 | 20.91 | -0.096% | 889 | +6.408% |
| 2025-06-18 | 20.50 | 20.93 | 20.41 | 20.93 | +1.062% | 2,946 | +6.307% |
| 2025-06-16 | 20.95 | 20.95 | 20.56 | 20.71 | +0.534% | 1,702 | +7.436% |
| 2025-06-13 | 20.60 | 20.60 | 20.56 | 20.60 | -0.435% | 1,134 | +8.010% |
| 2025-06-12 | 20.69 | 20.69 | 20.69 | 20.69 | -0.433% | 1,210 | +7.540% |
| 2025-06-11 | 20.89 | 20.89 | 20.78 | 20.78 | -0.216% | 1,418 | +7.074% |
| 2025-06-10 | 20.65 | 20.82 | 20.65 | 20.82 | +0.931% | 2,824 | +6.843% |
| 2025-06-09 | 20.50 | 20.68 | 20.45 | 20.63 | +0.649% | 2,167 | +7.837% |
| 2025-06-06 | 20.41 | 20.83 | 20.41 | 20.50 | +0.815% | 2,326 | +8.537% |
| 2025-06-05 | 20.49 | 20.73 | 20.33 | 20.33 | -0.322% | 2,419 | +9.421% |
| 2025-06-04 | 20.70 | 20.70 | 20.39 | 20.40 | -0.488% | 2,207 | +9.069% |
| 2025-06-03 | 20.50 | 20.88 | 20.50 | 20.50 | +0.737% | 2,485 | +8.537% |
| 2025-06-02 | 20.32 | 20.70 | 20.30 | 20.35 | +1.043% | 6,721 | +9.337% |
| 2025-05-30 | 20.96 | 20.96 | 20.14 | 20.14 | -2.846% | 10,251 | +10.477% |
| 2025-05-29 | 20.73 | 20.73 | 20.73 | 20.73 | -1.079% | 220 | +7.332% |
| 2025-05-28 | 20.86 | 20.96 | 20.86 | 20.96 | +1.237% | 2,001 | +6.174% |
| 2025-05-27 | 20.70 | 20.70 | 20.70 | 20.70 | +0.194% | 2,044 | +7.488% |
| 2025-05-23 | 20.55 | 20.66 | 20.55 | 20.66 | +0.340% | 535 | +7.696% |
| 2025-05-22 | 20.57 | 20.74 | 20.57 | 20.59 | -1.152% | 831 | +8.062% |
| 2025-05-21 | 20.88 | 20.89 | 20.83 | 20.83 | -0.287% | 754 | +6.817% |
| 2025-05-20 | 21.10 | 21.10 | 20.41 | 20.89 | +0.097% | 1,489 | +6.510% |
| 2025-05-19 | 20.83 | 20.87 | 20.80 | 20.87 | -0.312% | 656 | +6.614% |
| 2025-05-16 | 20.75 | 20.93 | 20.75 | 20.93 | +0.892% | 855 | +6.281% |
| 2025-05-14 | 20.58 | 20.75 | 20.58 | 20.75 | +0.606% | 2,098 | +7.229% |
| 2025-05-13 | 20.60 | 20.63 | 20.50 | 20.63 | -0.531% | 2,453 | +7.879% |
| 2025-05-12 | 20.24 | 20.73 | 20.21 | 20.73 | +1.892% | 3,216 | +7.306% |
| 2025-05-09 | 20.50 | 20.70 | 20.08 | 20.35 | -2.210% | 38,699 | +9.337% |
| 2025-05-08 | 20.70 | 20.83 | 20.68 | 20.81 | -0.582% | 5,550 | +6.920% |
| 2025-05-07 | 21.01 | 21.01 | 20.66 | 20.93 | -0.182% | 1,180 | +6.297% |
| 2025-05-06 | 20.94 | 20.97 | 20.75 | 20.97 | +0.143% | 3,149 | +6.104% |
| 2025-05-05 | 21.15 | 21.25 | 20.93 | 20.94 | -0.969% | 1,588 | +6.256% |
| 2025-05-02 | 20.88 | 21.19 | 20.84 | 21.14 | +1.578% | 889 | +5.226% |
| 2025-05-01 | 21.20 | 21.20 | 20.56 | 20.82 | -0.494% | 7,155 | +6.886% |
| 2025-04-30 | 21.37 | 21.45 | 20.92 | 20.92 | -0.570% | 10,446 | +6.358% |
| 2025-04-29 | 20.71 | 21.04 | 20.61 | 21.04 | +1.708% | 11,492 | +5.751% |
| 2025-04-28 | 20.64 | 20.69 | 20.64 | 20.69 | +0.353% | 1,614 | +7.557% |
| 2025-04-25 | 20.79 | 20.79 | 20.46 | 20.61 | -0.847% | 3,484 | +7.936% |
| 2025-04-24 | 20.76 | 20.80 | 20.75 | 20.79 | +0.193% | 3,104 | +7.023% |
| 2025-04-23 | 20.63 | 20.76 | 20.63 | 20.75 | +1.716% | 2,680 | +7.229% |
| 2025-04-22 | 20.33 | 20.43 | 20.33 | 20.40 | +1.241% | 3,711 | +9.069% |
| 2025-04-21 | 20.00 | 20.18 | 20.00 | 20.15 | +0.249% | 18,566 | +10.422% |
| 2025-04-17 | 20.00 | 20.20 | 20.00 | 20.10 | +0.500% | 85,937 | +10.697% |
| 2025-04-16 | 20.00 | 20.04 | 20.00 | 20.00 | 0.000% | 34,125 | +11.250% |
| 2025-04-15 | 20.36 | 20.36 | 19.87 | 20.00 | +1.266% | 7,350 | +11.250% |
| 2025-04-14 | 19.55 | 19.98 | 19.55 | 19.75 | -1.151% | 1,413 | +12.658% |
| 2025-04-11 | 19.40 | 20.00 | 19.14 | 19.98 | +2.937% | 4,402 | +11.361% |
| 2025-04-10 | 19.76 | 20.20 | 19.30 | 19.41 | -2.901% | 2,052 | +14.632% |
| 2025-04-09 | 19.86 | 20.19 | 19.47 | 19.99 | +2.251% | 7,663 | +11.306% |
| 2025-04-08 | 19.73 | 19.79 | 19.51 | 19.55 | -0.357% | 6,694 | +13.811% |
| 2025-04-07 | 19.95 | 20.19 | 19.55 | 19.62 | -1.357% | 9,151 | +13.405% |
| 2025-04-04 | 19.86 | 20.42 | 19.40 | 19.89 | -0.773% | 30,641 | +11.865% |
| 2025-04-03 | 19.89 | 20.07 | 19.80 | 20.05 | -1.012% | 25,520 | +11.000% |
| 2025-04-02 | 20.32 | 20.41 | 19.90 | 20.25 | +1.199% | 14,393 | +9.877% |
| 2025-04-01 | 19.98 | 20.21 | 19.81 | 20.01 | +1.112% | 39,246 | +11.194% |
| 2025-03-31 | 20.58 | 20.59 | 19.79 | 19.79 | -4.581% | 39,595 | +12.431% |
| 2025-03-28 | 20.96 | 21.02 | 20.37 | 20.74 | -1.332% | 18,051 | +7.281% |
| 2025-03-27 | 20.97 | 21.20 | 20.97 | 21.02 | -0.849% | 6,646 | +5.852% |
| 2025-03-26 | 21.02 | 21.20 | 21.02 | 21.20 | -0.128% | 2,047 | +4.953% |
| 2025-03-25 | 21.41 | 21.41 | 20.94 | 21.23 | -0.993% | 19,592 | +4.818% |
| 2025-03-24 | 21.30 | 21.46 | 21.00 | 21.44 | +0.187% | 18,898 | +3.778% |
| 2025-03-21 | 20.88 | 21.40 | 20.88 | 21.40 | 0.000% | 7,432 | +3.972% |