SHO/PI
Sunstone Hotel Investors, Inc. 5.70% Series I Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
21.93USD+0.320%(+0.07)8,751
After-hoursOct 2, 2026 4:10:30 PM EDT
21.93USD0.000%(0.00)
SHO/PI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.93 | 21.93 | 21.79 | 21.93 | +0.320% | 8,751 | 0.000% |
| 2026-10-01 | 21.68 | 21.86 | 21.67 | 21.86 | +0.275% | 42,008 | +0.320% |
| 2026-09-30 | 21.65 | 21.81 | 21.54 | 21.80 | -0.593% | 81,930 | +0.596% |
| 2026-09-29 | 21.72 | 22.00 | 21.38 | 21.93 | +0.735% | 351,583 | 0.000% |
| 2026-09-28 | 21.71 | 21.77 | 21.71 | 21.77 | +0.092% | 8,701 | +0.735% |
| 2026-09-25 | 21.71 | 21.77 | 21.71 | 21.75 | -0.092% | 25,122 | +0.828% |
| 2026-09-24 | 21.71 | 21.77 | 21.66 | 21.77 | +0.023% | 19,523 | +0.735% |
| 2026-09-23 | 21.71 | 21.85 | 21.66 | 21.77 | +0.069% | 52,370 | +0.758% |
| 2026-09-22 | 21.70 | 21.77 | 21.70 | 21.75 | +0.416% | 23,938 | +0.828% |
| 2026-09-21 | 21.66 | 21.66 | 21.66 | 21.66 | -0.368% | 4,011 | +1.247% |
| 2026-09-18 | 21.66 | 21.80 | 21.66 | 21.74 | -0.138% | 2,771 | +0.874% |
| 2026-09-17 | 21.77 | 21.77 | 21.70 | 21.77 | +0.508% | 37,885 | +0.735% |
| 2026-09-16 | 21.38 | 21.66 | 21.38 | 21.66 | -0.437% | 3,365 | +1.247% |
| 2026-09-15 | 21.75 | 21.77 | 21.75 | 21.75 | +0.253% | 4,698 | +0.804% |
| 2026-09-14 | 21.75 | 21.75 | 21.70 | 21.70 | -0.322% | 18,289 | +1.060% |
| 2026-09-11 | 21.75 | 21.77 | 21.75 | 21.77 | +0.138% | 1,313 | +0.735% |
| 2026-09-10 | 21.68 | 21.80 | 21.68 | 21.74 | -0.046% | 16,947 | +0.874% |
| 2026-09-09 | 21.79 | 21.79 | 21.67 | 21.75 | 0.000% | 14,820 | +0.828% |
| 2026-09-08 | 21.69 | 21.75 | 21.50 | 21.75 | +0.975% | 15,560 | +0.828% |
| 2026-09-04 | 21.60 | 21.60 | 21.38 | 21.54 | -0.508% | 3,637 | +1.811% |
| 2026-09-03 | 21.55 | 21.65 | 21.55 | 21.65 | -0.230% | 1,282 | +1.293% |
| 2026-09-02 | 21.72 | 21.74 | 21.62 | 21.70 | 0.000% | 15,990 | +1.060% |
| 2026-09-01 | 21.61 | 21.72 | 21.61 | 21.70 | -0.138% | 28,449 | +1.060% |
| 2026-08-31 | 21.68 | 21.87 | 21.60 | 21.73 | +0.277% | 16,415 | +0.920% |
| 2026-08-28 | 21.58 | 21.67 | 21.58 | 21.67 | +0.440% | 5,614 | +1.200% |
| 2026-08-27 | 21.65 | 21.74 | 21.57 | 21.57 | -0.382% | 10,749 | +1.645% |
| 2026-08-26 | 21.50 | 21.70 | 21.50 | 21.66 | +0.082% | 1,799 | +1.257% |
| 2026-08-24 | 21.50 | 21.71 | 21.35 | 21.64 | -0.185% | 14,200 | +1.340% |
| 2026-08-21 | 21.67 | 21.72 | 21.28 | 21.68 | +0.370% | 20,946 | +1.153% |
| 2026-08-20 | 21.51 | 21.60 | 21.50 | 21.60 | +0.139% | 3,295 | +1.528% |
| 2026-08-19 | 21.57 | 21.57 | 21.57 | 21.57 | -0.300% | 142 | +1.669% |
| 2026-08-18 | 21.65 | 21.65 | 21.52 | 21.64 | -0.069% | 11,814 | +1.364% |
| 2026-08-17 | 21.10 | 21.65 | 21.10 | 21.65 | +0.557% | 6,944 | +1.293% |
| 2026-08-14 | 21.56 | 21.67 | 21.53 | 21.53 | -0.831% | 632 | +1.858% |
| 2026-08-13 | 21.39 | 21.71 | 21.39 | 21.71 | +0.605% | 664 | +1.011% |
| 2026-08-12 | 21.59 | 21.73 | 21.56 | 21.58 | -0.231% | 2,949 | +1.622% |
| 2026-08-11 | 21.66 | 21.66 | 21.63 | 21.63 | -0.046% | 2,735 | +1.387% |
| 2026-08-10 | 21.64 | 21.64 | 21.64 | 21.64 | +0.232% | 1,274 | +1.340% |
| 2026-08-07 | 21.31 | 21.60 | 21.31 | 21.59 | +0.419% | 6,028 | +1.575% |
| 2026-08-05 | 21.32 | 21.61 | 21.32 | 21.50 | -0.093% | 1,980 | +2.000% |
| 2026-08-04 | 21.25 | 21.64 | 21.25 | 21.52 | +0.093% | 23,507 | +1.905% |
| 2026-08-03 | 21.40 | 21.50 | 21.40 | 21.50 | 0.000% | 2,138 | +2.000% |
| 2026-07-31 | 21.31 | 21.50 | 21.31 | 21.50 | -0.417% | 3,661 | +2.000% |
| 2026-07-30 | 21.27 | 21.64 | 21.27 | 21.59 | +1.504% | 6,559 | +1.575% |
| 2026-07-29 | 21.37 | 21.50 | 21.27 | 21.27 | -1.070% | 5,992 | +3.103% |
| 2026-07-28 | 21.25 | 21.50 | 21.25 | 21.50 | 0.000% | 2,890 | +2.000% |
| 2026-07-27 | 21.11 | 21.50 | 21.11 | 21.50 | +0.233% | 861 | +2.000% |
| 2026-07-24 | 21.39 | 21.45 | 21.39 | 21.45 | -0.233% | 331 | +2.238% |
| 2026-07-23 | 21.30 | 21.50 | 21.30 | 21.50 | -0.139% | 1,345 | +2.000% |
| 2026-07-22 | 21.51 | 21.53 | 21.51 | 21.53 | -0.151% | 740 | +1.858% |
| 2026-07-21 | 21.48 | 21.56 | 21.40 | 21.56 | -0.358% | 8,433 | +1.704% |
| 2026-07-20 | 21.26 | 21.64 | 21.26 | 21.64 | +2.462% | 1,829 | +1.340% |
| 2026-07-17 | 21.12 | 21.21 | 21.12 | 21.12 | -1.767% | 981 | +3.835% |
| 2026-07-16 | 21.06 | 21.50 | 21.06 | 21.50 | -0.063% | 1,086 | +2.000% |
| 2026-07-15 | 21.66 | 21.66 | 21.50 | 21.51 | -0.308% | 1,411 | +1.936% |
| 2026-07-10 | 21.58 | 21.58 | 21.27 | 21.58 | +0.372% | 1,610 | +1.622% |
| 2026-07-09 | 21.30 | 21.53 | 21.30 | 21.50 | -0.371% | 1,135 | +2.000% |
| 2026-07-08 | 21.30 | 21.58 | 21.30 | 21.58 | +0.093% | 1,011 | +1.622% |
| 2026-07-07 | 21.50 | 21.66 | 21.50 | 21.56 | +0.279% | 1,955 | +1.716% |
| 2026-07-06 | 21.62 | 21.62 | 21.45 | 21.50 | +0.467% | 35,421 | +2.000% |
| 2026-07-02 | 21.25 | 21.49 | 21.05 | 21.40 | +0.706% | 38,361 | +2.477% |
| 2026-07-01 | 20.71 | 21.25 | 20.71 | 21.25 | 0.000% | 3,016 | +3.200% |
| 2026-06-30 | 21.10 | 21.25 | 21.10 | 21.25 | -1.438% | 6,145 | +3.200% |
| 2026-06-29 | 21.09 | 21.56 | 21.09 | 21.56 | +1.987% | 3,242 | +1.716% |
| 2026-06-26 | 21.14 | 21.14 | 21.14 | 21.14 | +0.095% | 845 | +3.737% |
| 2026-06-25 | 21.13 | 21.35 | 21.10 | 21.12 | +0.142% | 11,736 | +3.835% |
| 2026-06-24 | 20.90 | 21.23 | 20.89 | 21.09 | +0.988% | 3,094 | +3.983% |
| 2026-06-22 | 20.88 | 20.88 | 20.88 | 20.88 | -2.867% | 890 | +5.011% |
| 2026-06-18 | 21.50 | 21.50 | 21.50 | 21.50 | 0.000% | 2,718 | +2.000% |
| 2026-06-17 | 21.50 | 21.53 | 21.33 | 21.50 | +0.093% | 37,362 | +2.000% |
| 2026-06-16 | 21.44 | 21.50 | 21.38 | 21.48 | +1.082% | 8,074 | +2.095% |
| 2026-06-15 | 21.21 | 21.25 | 21.21 | 21.25 | +0.189% | 3,377 | +3.200% |
| 2026-06-12 | 21.15 | 21.21 | 21.15 | 21.21 | +0.047% | 867 | +3.395% |
| 2026-06-11 | 21.18 | 21.20 | 21.15 | 21.20 | +0.474% | 2,966 | +3.443% |
| 2026-06-10 | 21.18 | 21.18 | 21.10 | 21.10 | -0.472% | 900 | +3.934% |
| 2026-06-09 | 21.22 | 21.22 | 21.15 | 21.20 | -0.094% | 19,935 | +3.443% |
| 2026-06-08 | 21.15 | 21.27 | 21.15 | 21.22 | -0.047% | 4,837 | +3.346% |
| 2026-06-05 | 21.20 | 21.23 | 21.15 | 21.23 | +0.378% | 18,640 | +3.297% |
| 2026-06-04 | 21.20 | 21.21 | 21.15 | 21.15 | -0.377% | 19,198 | +3.688% |
| 2026-06-03 | 21.20 | 21.23 | 21.15 | 21.23 | +0.331% | 9,239 | +3.297% |
| 2026-06-02 | 20.99 | 21.24 | 20.99 | 21.16 | +0.906% | 51,102 | +3.639% |
| 2026-06-01 | 20.89 | 20.97 | 20.89 | 20.97 | +0.048% | 6,144 | +4.578% |
| 2026-05-29 | 20.85 | 20.96 | 20.85 | 20.96 | +0.721% | 989 | +4.628% |
| 2026-05-28 | 20.80 | 20.81 | 20.80 | 20.81 | -0.240% | 560 | +5.382% |
| 2026-05-27 | 20.32 | 20.88 | 20.32 | 20.86 | -0.548% | 13,088 | +5.129% |
| 2026-05-26 | 20.70 | 20.98 | 20.70 | 20.98 | +0.841% | 30,228 | +4.553% |
| 2026-05-22 | 20.80 | 20.82 | 20.80 | 20.80 | -0.240% | 867 | +5.433% |
| 2026-05-21 | 20.80 | 21.00 | 20.68 | 20.85 | +0.773% | 11,599 | +5.180% |
| 2026-05-20 | 20.67 | 20.87 | 20.60 | 20.69 | -1.194% | 103,261 | +5.993% |
| 2026-05-19 | 20.84 | 21.00 | 20.84 | 20.94 | +0.480% | 19,043 | +4.728% |
| 2026-05-18 | 20.92 | 20.94 | 20.61 | 20.84 | -0.048% | 25,858 | +5.230% |
| 2026-05-15 | 20.75 | 20.85 | 20.60 | 20.85 | -0.430% | 42,575 | +5.180% |
| 2026-05-14 | 20.86 | 21.07 | 20.76 | 20.94 | +0.673% | 28,807 | +4.728% |
| 2026-05-13 | 20.36 | 20.80 | 20.36 | 20.80 | +1.020% | 11,861 | +5.433% |
| 2026-05-12 | 20.24 | 20.69 | 20.24 | 20.59 | -0.579% | 64,474 | +6.508% |
| 2026-05-08 | 21.01 | 21.01 | 20.49 | 20.71 | +0.803% | 252,374 | +5.891% |
| 2026-05-07 | 20.10 | 20.89 | 20.10 | 20.55 | +1.859% | 151,618 | +6.741% |
| 2026-05-06 | 20.07 | 20.20 | 20.00 | 20.17 | -0.050% | 3,906 | +8.726% |
| 2026-05-05 | 20.10 | 20.18 | 20.10 | 20.18 | -0.050% | 11,786 | +8.672% |
| 2026-05-04 | 19.95 | 20.19 | 19.95 | 20.19 | +0.448% | 17,066 | +8.618% |
| 2026-05-01 | 19.52 | 20.10 | 19.37 | 20.10 | -0.214% | 19,931 | +9.104% |
| 2026-04-30 | 19.89 | 20.20 | 19.89 | 20.14 | -0.281% | 34,322 | +8.870% |
| 2026-04-29 | 20.20 | 20.20 | 19.83 | 20.20 | +1.508% | 12,191 | +8.564% |
| 2026-04-28 | 19.83 | 19.90 | 19.83 | 19.90 | -1.453% | 7,005 | +10.201% |
| 2026-04-27 | 20.20 | 20.20 | 20.10 | 20.19 | -1.496% | 10,200 | +8.600% |
| 2026-04-24 | 20.43 | 20.50 | 20.41 | 20.50 | +0.441% | 5,766 | +6.976% |
| 2026-04-23 | 19.96 | 20.46 | 19.96 | 20.41 | -0.390% | 4,250 | +7.447% |
| 2026-04-21 | 20.51 | 20.60 | 20.24 | 20.49 | +3.380% | 22,613 | +7.028% |
| 2026-04-20 | 20.04 | 20.38 | 19.82 | 19.82 | -0.974% | 4,958 | +10.646% |
| 2026-04-17 | 20.37 | 20.37 | 20.02 | 20.02 | -1.160% | 2,986 | +9.568% |
| 2026-04-16 | 20.11 | 20.29 | 20.10 | 20.25 | -0.049% | 7,829 | +8.296% |
| 2026-04-15 | 19.87 | 20.26 | 19.87 | 20.26 | +2.014% | 4,980 | +8.243% |
| 2026-04-14 | 19.68 | 19.86 | 19.68 | 19.86 | +0.812% | 21,653 | +10.423% |
| 2026-04-10 | 19.65 | 19.73 | 19.65 | 19.70 | +0.716% | 4,371 | +11.320% |
| 2026-04-09 | 19.57 | 19.57 | 19.56 | 19.56 | 0.000% | 548 | +12.117% |
| 2026-04-08 | 19.60 | 19.74 | 19.56 | 19.56 | +0.051% | 4,722 | +12.117% |
| 2026-04-07 | 19.42 | 19.65 | 19.38 | 19.55 | +0.877% | 9,572 | +12.174% |
| 2026-04-06 | 19.28 | 19.38 | 19.28 | 19.38 | +0.519% | 12,766 | +13.158% |
| 2026-04-02 | 19.27 | 19.30 | 19.25 | 19.28 | +0.155% | 17,142 | +13.745% |
| 2026-04-01 | 18.87 | 19.30 | 18.73 | 19.25 | +2.832% | 34,658 | +13.921% |
| 2026-03-31 | 18.14 | 18.80 | 18.12 | 18.72 | +2.688% | 519,205 | +17.147% |
| 2026-03-30 | 18.10 | 18.23 | 18.10 | 18.23 | +0.941% | 169,340 | +20.296% |
| 2026-03-27 | 18.13 | 18.30 | 18.06 | 18.06 | -0.331% | 14,466 | +21.429% |
| 2026-03-26 | 18.32 | 18.45 | 18.12 | 18.12 | -1.361% | 17,758 | +21.026% |
| 2026-03-25 | 18.40 | 18.81 | 18.15 | 18.37 | +0.823% | 24,245 | +19.379% |
| 2026-03-24 | 18.45 | 18.76 | 18.01 | 18.22 | -0.274% | 47,121 | +20.362% |
| 2026-03-23 | 18.79 | 18.79 | 18.25 | 18.27 | -0.868% | 25,174 | +20.033% |
| 2026-03-20 | 18.95 | 18.95 | 18.40 | 18.43 | -2.176% | 21,775 | +18.991% |
| 2026-03-19 | 19.14 | 19.50 | 18.75 | 18.84 | -2.424% | 20,029 | +16.401% |
| 2026-03-18 | 19.08 | 19.37 | 19.02 | 19.31 | +1.301% | 8,955 | +13.580% |
| 2026-03-17 | 19.44 | 19.44 | 19.06 | 19.06 | +0.421% | 8,876 | +15.058% |
| 2026-03-16 | 19.15 | 19.15 | 18.96 | 18.98 | -1.094% | 37,136 | +15.543% |
| 2026-03-13 | 19.38 | 19.38 | 19.16 | 19.19 | -0.570% | 1,286 | +14.278% |
| 2026-03-12 | 19.30 | 19.32 | 19.30 | 19.30 | +0.104% | 2,148 | +13.627% |
| 2026-03-11 | 19.45 | 19.45 | 19.28 | 19.28 | -0.155% | 1,981 | +13.745% |
| 2026-03-10 | 19.15 | 19.55 | 19.12 | 19.31 | -0.413% | 7,466 | +13.568% |
| 2026-03-09 | 19.11 | 19.45 | 19.11 | 19.39 | -1.071% | 3,339 | +13.100% |
| 2026-03-06 | 19.60 | 19.61 | 19.60 | 19.60 | +0.153% | 2,043 | +11.888% |
| 2026-03-05 | 19.64 | 19.64 | 19.54 | 19.57 | -0.911% | 3,910 | +12.059% |
| 2026-03-04 | 19.64 | 19.75 | 19.60 | 19.75 | +1.126% | 2,918 | +11.038% |
| 2026-03-03 | 19.68 | 19.68 | 19.49 | 19.53 | -0.509% | 4,076 | +12.289% |
| 2026-03-02 | 19.54 | 19.69 | 19.26 | 19.63 | -0.305% | 3,075 | +11.717% |
| 2026-02-27 | 20.00 | 20.18 | 19.21 | 19.69 | -1.796% | 40,683 | +11.376% |
| 2026-02-26 | 20.02 | 20.30 | 20.00 | 20.05 | -0.293% | 2,191 | +9.377% |
| 2026-02-25 | 20.28 | 20.28 | 20.07 | 20.11 | -1.281% | 6,564 | +9.056% |
| 2026-02-24 | 20.14 | 20.37 | 19.92 | 20.37 | +1.748% | 3,011 | +7.658% |
| 2026-02-23 | 20.25 | 20.25 | 19.99 | 20.02 | -0.645% | 1,176 | +9.540% |
| 2026-02-20 | 20.07 | 20.30 | 20.07 | 20.15 | +0.399% | 5,927 | +8.834% |
| 2026-02-19 | 19.99 | 20.22 | 19.99 | 20.07 | -0.149% | 6,120 | +9.268% |
| 2026-02-18 | 19.87 | 20.22 | 19.70 | 20.10 | +1.005% | 14,635 | +9.104% |
| 2026-02-17 | 19.40 | 20.14 | 19.40 | 19.90 | +2.130% | 12,832 | +10.201% |
| 2026-02-13 | 19.75 | 19.75 | 19.20 | 19.48 | +1.590% | 6,254 | +12.548% |
| 2026-02-12 | 19.21 | 19.22 | 19.18 | 19.18 | +0.104% | 2,168 | +14.338% |
| 2026-02-11 | 19.07 | 19.34 | 19.07 | 19.16 | +0.683% | 2,460 | +14.457% |
| 2026-02-10 | 19.05 | 19.08 | 18.96 | 19.03 | +0.158% | 4,365 | +15.239% |
| 2026-02-09 | 19.10 | 19.16 | 19.00 | 19.00 | +0.290% | 16,252 | +15.421% |
| 2026-02-06 | 19.01 | 19.25 | 18.95 | 18.95 | -0.289% | 27,214 | +15.756% |
| 2026-02-05 | 19.00 | 19.27 | 19.00 | 19.00 | 0.000% | 3,794 | +15.421% |
| 2026-02-04 | 19.05 | 19.13 | 19.00 | 19.00 | -0.524% | 8,170 | +15.421% |
| 2026-02-03 | 19.10 | 19.10 | 19.08 | 19.10 | 0.000% | 1,836 | +14.817% |
| 2026-02-02 | 19.30 | 19.30 | 19.10 | 19.10 | -1.062% | 12,783 | +14.817% |
| 2026-01-30 | 19.02 | 19.31 | 19.00 | 19.30 | +1.179% | 18,011 | +13.598% |
| 2026-01-29 | 19.15 | 19.21 | 19.08 | 19.08 | -1.037% | 8,853 | +14.937% |
| 2026-01-28 | 19.35 | 19.36 | 19.15 | 19.28 | 0.000% | 1,601 | +13.745% |
| 2026-01-27 | 19.24 | 19.38 | 19.15 | 19.28 | -0.362% | 5,491 | +13.745% |
| 2026-01-26 | 19.25 | 19.42 | 19.25 | 19.35 | +0.886% | 2,120 | +13.333% |
| 2026-01-23 | 19.30 | 19.30 | 19.16 | 19.18 | -0.156% | 11,765 | +14.338% |
| 2026-01-22 | 19.20 | 19.53 | 19.20 | 19.21 | -0.466% | 3,805 | +14.159% |
| 2026-01-21 | 19.60 | 19.60 | 19.30 | 19.30 | +0.783% | 1,529 | +13.627% |
| 2026-01-20 | 19.30 | 19.57 | 19.15 | 19.15 | -1.345% | 4,774 | +14.517% |
| 2026-01-16 | 19.84 | 19.84 | 19.41 | 19.41 | -0.787% | 439 | +12.977% |
| 2026-01-15 | 19.50 | 19.57 | 19.50 | 19.57 | +0.025% | 752 | +12.088% |
| 2026-01-13 | 19.49 | 19.56 | 19.31 | 19.56 | +0.929% | 1,194 | +12.116% |
| 2026-01-12 | 19.61 | 19.61 | 19.38 | 19.38 | +0.937% | 1,310 | +13.158% |
| 2026-01-09 | 19.19 | 19.20 | 19.09 | 19.20 | +1.053% | 4,233 | +14.219% |
| 2026-01-08 | 19.46 | 19.48 | 19.00 | 19.00 | -2.314% | 4,568 | +15.421% |
| 2026-01-07 | 19.30 | 19.45 | 19.21 | 19.45 | +1.302% | 896 | +12.751% |
| 2026-01-06 | 19.55 | 19.55 | 19.20 | 19.20 | -0.664% | 399 | +14.218% |
| 2026-01-05 | 19.37 | 19.60 | 19.29 | 19.33 | -0.111% | 831 | +13.459% |
| 2026-01-02 | 19.00 | 19.35 | 19.00 | 19.35 | +0.311% | 548 | +13.333% |
| 2025-12-31 | 19.28 | 19.38 | 19.25 | 19.29 | +0.014% | 1,117 | +13.686% |
| 2025-12-30 | 19.54 | 19.54 | 19.25 | 19.29 | -1.344% | 9,293 | +13.702% |
| 2025-12-29 | 19.55 | 19.87 | 19.55 | 19.55 | -0.408% | 1,730 | +12.174% |
| 2025-12-26 | 19.63 | 19.63 | 19.63 | 19.63 | +0.409% | 345 | +11.717% |
| 2025-12-24 | 19.52 | 19.55 | 19.49 | 19.55 | +0.359% | 4,097 | +12.174% |
| 2025-12-23 | 19.55 | 19.55 | 19.40 | 19.48 | +0.051% | 3,082 | +12.577% |
| 2025-12-22 | 19.41 | 19.47 | 19.40 | 19.47 | +1.038% | 2,258 | +12.635% |
| 2025-12-19 | 19.27 | 19.27 | 19.27 | 19.27 | -1.027% | 142 | +13.804% |
| 2025-12-18 | 19.47 | 19.47 | 19.47 | 19.47 | +0.413% | 710 | +12.635% |
| 2025-12-17 | 19.50 | 19.50 | 19.39 | 19.39 | -0.154% | 573 | +13.100% |
| 2025-12-16 | 19.25 | 19.52 | 19.25 | 19.42 | +0.883% | 31,465 | +12.925% |
| 2025-12-15 | 19.25 | 19.40 | 19.25 | 19.25 | -0.381% | 6,539 | +13.922% |
| 2025-12-12 | 19.21 | 19.32 | 19.00 | 19.32 | +0.907% | 6,384 | +13.488% |
| 2025-12-11 | 19.34 | 19.34 | 19.12 | 19.15 | -0.338% | 6,921 | +14.517% |
| 2025-12-10 | 19.21 | 19.21 | 19.21 | 19.21 | -1.462% | 273 | +14.130% |
| 2025-12-09 | 18.81 | 19.50 | 18.81 | 19.50 | +1.563% | 9,718 | +12.462% |
| 2025-12-08 | 19.02 | 19.20 | 18.88 | 19.20 | +0.523% | 3,284 | +14.219% |
| 2025-12-05 | 19.35 | 19.35 | 18.94 | 19.10 | -0.052% | 7,749 | +14.816% |
| 2025-12-04 | 19.24 | 19.24 | 19.11 | 19.11 | -0.727% | 3,260 | +14.757% |
| 2025-12-03 | 19.25 | 19.25 | 19.24 | 19.25 | -0.568% | 2,723 | +13.922% |
| 2025-12-02 | 19.35 | 19.36 | 19.35 | 19.36 | -0.206% | 367 | +13.275% |
| 2025-12-01 | 19.10 | 19.40 | 19.08 | 19.40 | +1.624% | 14,476 | +13.041% |
| 2025-11-26 | 19.25 | 19.25 | 19.09 | 19.09 | +0.421% | 6,430 | +14.877% |
| 2025-11-25 | 19.01 | 19.28 | 19.01 | 19.01 | -0.471% | 1,792 | +15.360% |
| 2025-11-24 | 19.13 | 19.20 | 19.10 | 19.10 | -0.521% | 2,591 | +14.817% |
| 2025-11-21 | 18.80 | 19.20 | 18.80 | 19.20 | +1.266% | 1,806 | +14.219% |
| 2025-11-20 | 19.25 | 19.38 | 18.95 | 18.96 | -3.018% | 6,257 | +15.665% |
| 2025-11-19 | 19.40 | 19.55 | 19.40 | 19.55 | +0.462% | 1,282 | +12.174% |
| 2025-11-17 | 19.73 | 19.73 | 19.46 | 19.46 | +0.206% | 1,996 | +12.693% |
| 2025-11-14 | 19.50 | 19.50 | 19.42 | 19.42 | -1.165% | 2,109 | +12.925% |
| 2025-11-13 | 19.75 | 19.75 | 19.62 | 19.65 | +0.097% | 4,606 | +11.609% |
| 2025-11-12 | 19.79 | 19.92 | 19.63 | 19.63 | -1.357% | 520 | +11.717% |
| 2025-11-11 | 19.92 | 19.92 | 19.90 | 19.90 | +0.505% | 796 | +10.201% |
| 2025-11-10 | 19.88 | 19.88 | 19.80 | 19.80 | +0.610% | 654 | +10.758% |
| 2025-11-07 | 19.60 | 19.90 | 19.60 | 19.68 | +0.357% | 8,503 | +11.433% |
| 2025-11-06 | 19.84 | 19.84 | 19.59 | 19.61 | -0.280% | 4,403 | +11.831% |
| 2025-11-05 | 19.75 | 20.26 | 19.66 | 19.66 | +0.178% | 14,133 | +11.518% |
| 2025-11-04 | 19.65 | 19.65 | 19.63 | 19.63 | -0.514% | 974 | +11.717% |
| 2025-11-03 | 19.72 | 19.80 | 19.72 | 19.73 | -0.797% | 1,319 | +11.143% |
| 2025-10-31 | 20.20 | 20.37 | 19.75 | 19.89 | -1.535% | 14,891 | +10.256% |
| 2025-10-30 | 20.20 | 20.20 | 20.19 | 20.20 | +0.099% | 1,589 | +8.564% |
| 2025-10-29 | 20.26 | 20.26 | 20.11 | 20.18 | -0.124% | 1,380 | +8.672% |
| 2025-10-27 | 20.36 | 20.38 | 20.01 | 20.20 | +0.124% | 882 | +8.537% |
| 2025-10-24 | 20.18 | 20.18 | 20.18 | 20.18 | -0.099% | 409 | +8.672% |
| 2025-10-23 | 20.30 | 20.31 | 20.09 | 20.20 | +1.000% | 1,064 | +8.564% |
| 2025-10-22 | 20.49 | 20.49 | 20.00 | 20.00 | -2.200% | 5,548 | +9.650% |
| 2025-10-21 | 20.35 | 20.45 | 20.29 | 20.45 | +0.566% | 2,495 | +7.237% |
| 2025-10-20 | 20.49 | 20.50 | 20.34 | 20.34 | -1.334% | 841 | +7.844% |
| 2025-10-17 | 20.20 | 20.61 | 20.20 | 20.61 | +2.537% | 764 | +6.405% |
| 2025-10-16 | 20.52 | 20.52 | 20.00 | 20.10 | 0.000% | 3,505 | +9.104% |
| 2025-10-15 | 20.34 | 20.79 | 20.10 | 20.10 | -0.643% | 4,710 | +9.104% |
| 2025-10-14 | 20.88 | 20.88 | 20.00 | 20.23 | -0.099% | 4,293 | +8.403% |
| 2025-10-13 | 20.20 | 20.25 | 20.13 | 20.25 | 0.000% | 4,669 | +8.296% |
| 2025-10-10 | 20.18 | 20.30 | 20.17 | 20.25 | 0.000% | 7,544 | +8.296% |
| 2025-10-09 | 20.20 | 20.48 | 20.20 | 20.25 | -0.246% | 3,067 | +8.296% |
| 2025-10-08 | 20.35 | 20.76 | 20.30 | 20.30 | -1.790% | 3,283 | +8.030% |
| 2025-10-07 | 20.67 | 20.67 | 20.67 | 20.67 | +1.923% | 364 | +6.096% |
| 2025-10-06 | 20.48 | 20.62 | 20.23 | 20.28 | -2.029% | 6,256 | +8.136% |
| 2025-10-01 | 20.70 | 20.80 | 20.66 | 20.70 | -1.942% | 5,068 | +5.942% |
| 2025-09-30 | 20.85 | 21.32 | 20.85 | 21.11 | -0.659% | 13,637 | +3.884% |
| 2025-09-29 | 20.90 | 21.41 | 20.90 | 21.25 | +0.902% | 9,263 | +3.200% |
| 2025-09-25 | 20.90 | 21.06 | 20.80 | 21.06 | +1.250% | 8,615 | +4.131% |
| 2025-09-24 | 20.80 | 20.80 | 20.70 | 20.80 | +0.193% | 13,727 | +5.433% |
| 2025-09-23 | 20.75 | 20.82 | 20.75 | 20.76 | +0.048% | 4,316 | +5.636% |
| 2025-09-22 | 20.84 | 20.84 | 20.70 | 20.75 | +0.217% | 6,485 | +5.687% |
| 2025-09-19 | 20.55 | 20.70 | 20.50 | 20.70 | +0.754% | 2,282 | +5.916% |
| 2025-09-18 | 20.41 | 20.75 | 20.25 | 20.55 | -0.460% | 2,695 | +6.715% |
| 2025-09-17 | 20.47 | 20.75 | 20.45 | 20.64 | -0.697% | 3,877 | +6.224% |
| 2025-09-16 | 20.40 | 20.79 | 20.30 | 20.79 | +1.912% | 59,172 | +5.483% |
| 2025-09-15 | 20.37 | 20.51 | 20.37 | 20.40 | +0.592% | 6,409 | +7.500% |
| 2025-09-12 | 20.24 | 20.38 | 20.08 | 20.28 | +0.396% | 26,678 | +8.136% |
| 2025-09-11 | 20.20 | 20.20 | 19.91 | 20.20 | 0.000% | 23,775 | +8.564% |
| 2025-09-10 | 20.25 | 20.26 | 19.88 | 20.20 | -0.566% | 1,987 | +8.564% |
| 2025-09-09 | 20.50 | 20.50 | 20.25 | 20.32 | -0.319% | 3,085 | +7.950% |
| 2025-09-08 | 20.36 | 20.50 | 20.36 | 20.38 | +0.642% | 4,070 | +7.605% |
| 2025-09-05 | 20.25 | 20.38 | 20.25 | 20.25 | +0.596% | 2,099 | +8.296% |
| 2025-09-04 | 20.05 | 20.13 | 20.04 | 20.13 | +0.499% | 2,244 | +8.942% |
| 2025-09-03 | 19.92 | 20.35 | 19.92 | 20.03 | -1.379% | 3,168 | +9.486% |
| 2025-09-02 | 20.12 | 20.33 | 19.80 | 20.31 | -1.408% | 9,208 | +7.976% |
| 2025-08-29 | 20.32 | 20.60 | 20.32 | 20.60 | -0.435% | 785 | +6.456% |
| 2025-08-28 | 20.54 | 20.72 | 20.54 | 20.69 | +2.642% | 1,141 | +5.993% |
| 2025-08-26 | 20.16 | 20.16 | 20.16 | 20.16 | -1.431% | 279 | +8.794% |
| 2025-08-22 | 20.40 | 20.56 | 20.40 | 20.45 | +1.686% | 5,755 | +7.237% |
| 2025-08-21 | 20.33 | 20.33 | 20.05 | 20.11 | -1.053% | 596 | +9.045% |
| 2025-08-20 | 20.36 | 20.38 | 19.85 | 20.32 | -0.257% | 5,920 | +7.897% |
| 2025-08-19 | 20.38 | 20.39 | 20.28 | 20.38 | +0.036% | 4,938 | +7.620% |
| 2025-08-18 | 20.26 | 20.37 | 20.26 | 20.37 | +1.444% | 1,508 | +7.658% |
| 2025-08-15 | 20.36 | 20.36 | 20.08 | 20.08 | -0.116% | 2,349 | +9.213% |
| 2025-08-14 | 20.26 | 20.26 | 19.85 | 20.10 | -0.773% | 720 | +9.087% |
| 2025-08-13 | 19.90 | 20.26 | 19.80 | 20.26 | +2.323% | 5,390 | +8.243% |
| 2025-08-12 | 20.24 | 20.27 | 19.78 | 19.80 | -1.639% | 4,649 | +10.758% |
| 2025-08-11 | 20.02 | 20.18 | 20.02 | 20.13 | +0.650% | 705 | +8.942% |
| 2025-08-08 | 19.77 | 20.00 | 19.77 | 20.00 | +3.573% | 2,150 | +9.650% |
| 2025-08-07 | 19.63 | 19.69 | 19.30 | 19.31 | -1.480% | 11,362 | +13.568% |
| 2025-08-06 | 19.73 | 19.74 | 19.60 | 19.60 | -0.457% | 1,693 | +11.888% |
| 2025-08-05 | 20.06 | 20.06 | 19.41 | 19.69 | -1.820% | 2,976 | +11.376% |
| 2025-08-04 | 19.89 | 20.05 | 19.63 | 20.05 | +2.217% | 3,224 | +9.349% |
| 2025-08-01 | 19.56 | 19.63 | 19.50 | 19.62 | +0.358% | 1,128 | +11.774% |
| 2025-07-31 | 19.65 | 19.75 | 19.51 | 19.55 | -0.509% | 6,142 | +12.174% |
| 2025-07-30 | 19.68 | 19.68 | 19.65 | 19.65 | +0.897% | 999 | +11.603% |
| 2025-07-29 | 19.36 | 19.78 | 19.36 | 19.48 | +0.961% | 4,161 | +12.604% |
| 2025-07-28 | 19.85 | 19.85 | 19.27 | 19.29 | -2.919% | 6,000 | +13.686% |
| 2025-07-25 | 19.87 | 20.16 | 19.87 | 19.87 | +0.151% | 4,196 | +10.367% |
| 2025-07-24 | 19.80 | 19.84 | 19.80 | 19.84 | +0.405% | 708 | +10.534% |
| 2025-07-23 | 19.87 | 19.87 | 19.76 | 19.76 | -0.001% | 669 | +10.982% |
| 2025-07-22 | 19.99 | 20.16 | 19.76 | 19.76 | -2.226% | 4,438 | +10.981% |
| 2025-07-21 | 19.81 | 20.21 | 19.81 | 20.21 | +1.050% | 5,594 | +8.511% |
| 2025-07-18 | 19.89 | 20.01 | 19.89 | 20.00 | +0.806% | 1,888 | +9.650% |
| 2025-07-17 | 19.77 | 20.01 | 19.77 | 19.84 | +0.609% | 916 | +10.534% |
| 2025-07-16 | 20.14 | 20.14 | 19.55 | 19.72 | -0.404% | 1,806 | +11.207% |
| 2025-07-15 | 19.87 | 19.98 | 19.75 | 19.80 | +0.202% | 2,924 | +10.758% |
| 2025-07-14 | 19.54 | 19.96 | 19.54 | 19.76 | +0.013% | 4,676 | +10.982% |
| 2025-07-11 | 19.72 | 19.90 | 19.70 | 19.76 | +1.476% | 6,046 | +10.996% |
| 2025-07-10 | 19.29 | 19.47 | 19.29 | 19.47 | +0.933% | 4,086 | +12.635% |
| 2025-07-09 | 19.29 | 19.29 | 19.29 | 19.29 | +0.495% | 322 | +13.686% |
| 2025-07-08 | 19.23 | 19.23 | 19.16 | 19.20 | -0.182% | 1,113 | +14.249% |
| 2025-07-07 | 18.65 | 19.30 | 18.65 | 19.23 | +0.418% | 2,154 | +14.041% |
| 2025-07-03 | 19.15 | 19.15 | 19.15 | 19.15 | -0.674% | 403 | +14.517% |
| 2025-07-02 | 19.01 | 19.28 | 19.01 | 19.28 | +0.837% | 1,587 | +13.745% |
| 2025-07-01 | 18.76 | 19.28 | 18.75 | 19.12 | +2.575% | 9,568 | +14.697% |
| 2025-06-30 | 19.37 | 19.37 | 18.44 | 18.64 | -4.066% | 15,462 | +17.650% |
| 2025-06-26 | 19.47 | 19.57 | 19.43 | 19.43 | -1.069% | 2,468 | +12.867% |
| 2025-06-24 | 19.64 | 19.64 | 19.64 | 19.64 | +1.867% | 353 | +11.660% |
| 2025-06-23 | 19.77 | 19.79 | 19.24 | 19.28 | -1.457% | 3,126 | +13.745% |
| 2025-06-20 | 19.29 | 19.59 | 19.29 | 19.57 | -1.239% | 3,223 | +12.088% |
| 2025-06-18 | 19.81 | 19.81 | 19.81 | 19.81 | +2.752% | 172 | +10.699% |
| 2025-06-16 | 19.24 | 19.28 | 19.24 | 19.28 | +1.420% | 651 | +13.745% |
| 2025-06-13 | 19.44 | 19.44 | 19.01 | 19.01 | -2.338% | 1,102 | +15.360% |
| 2025-06-12 | 19.65 | 19.65 | 19.46 | 19.46 | -1.493% | 292 | +12.664% |
| 2025-06-11 | 19.44 | 19.88 | 19.44 | 19.76 | -0.101% | 1,184 | +10.982% |
| 2025-06-10 | 20.13 | 20.13 | 19.78 | 19.78 | -0.151% | 1,537 | +10.870% |
| 2025-06-09 | 19.68 | 19.81 | 19.42 | 19.81 | +3.446% | 1,299 | +10.702% |
| 2025-06-06 | 19.60 | 19.60 | 19.14 | 19.15 | -1.644% | 1,240 | +14.517% |
| 2025-06-05 | 19.47 | 19.47 | 19.47 | 19.47 | +2.258% | 691 | +12.635% |
| 2025-06-04 | 19.49 | 19.49 | 18.90 | 19.04 | -1.065% | 1,077 | +15.179% |
| 2025-06-03 | 19.21 | 19.35 | 19.21 | 19.25 | +0.362% | 886 | +13.952% |
| 2025-06-02 | 18.79 | 19.18 | 18.79 | 19.18 | +0.977% | 9,173 | +14.365% |
| 2025-05-30 | 19.32 | 19.32 | 18.98 | 18.99 | -1.145% | 1,869 | +15.482% |
| 2025-05-29 | 19.49 | 19.49 | 19.21 | 19.21 | -2.239% | 1,021 | +14.159% |
| 2025-05-28 | 18.69 | 19.65 | 18.69 | 19.65 | +0.666% | 542 | +11.603% |
| 2025-05-27 | 19.08 | 19.52 | 19.07 | 19.52 | +0.149% | 1,827 | +12.346% |
| 2025-05-23 | 19.43 | 19.67 | 19.43 | 19.49 | -0.985% | 2,205 | +12.514% |
| 2025-05-22 | 18.89 | 19.68 | 18.80 | 19.68 | +0.895% | 1,538 | +11.406% |
| 2025-05-21 | 19.90 | 20.04 | 19.51 | 19.51 | -1.762% | 2,517 | +12.404% |
| 2025-05-20 | 19.70 | 19.86 | 19.69 | 19.86 | +0.025% | 764 | +10.423% |
| 2025-05-19 | 19.97 | 19.97 | 19.72 | 19.86 | +0.685% | 672 | +10.451% |
| 2025-05-16 | 20.14 | 20.14 | 19.72 | 19.72 | -1.005% | 1,357 | +11.207% |
| 2025-05-15 | 19.80 | 20.05 | 19.59 | 19.92 | +2.154% | 1,273 | +10.090% |
| 2025-05-14 | 19.25 | 20.18 | 19.25 | 19.50 | +1.457% | 3,103 | +12.462% |
| 2025-05-13 | 19.05 | 19.45 | 19.03 | 19.22 | -0.826% | 7,683 | +14.100% |
| 2025-05-12 | 18.94 | 19.45 | 18.94 | 19.38 | +1.413% | 6,198 | +13.158% |
| 2025-05-09 | 19.93 | 19.93 | 19.01 | 19.11 | -2.682% | 10,880 | +14.757% |
| 2025-05-08 | 19.86 | 19.86 | 19.58 | 19.64 | -0.775% | 4,102 | +11.679% |
| 2025-05-07 | 19.94 | 19.94 | 19.62 | 19.79 | +2.005% | 2,495 | +10.814% |
| 2025-05-06 | 19.56 | 19.60 | 19.32 | 19.40 | -2.114% | 1,648 | +13.035% |
| 2025-05-05 | 19.82 | 19.82 | 19.82 | 19.82 | +0.660% | 1,093 | +10.646% |
| 2025-05-02 | 19.94 | 19.94 | 19.69 | 19.69 | +1.915% | 1,028 | +11.376% |
| 2025-05-01 | 19.11 | 19.57 | 19.08 | 19.32 | -3.785% | 11,364 | +13.509% |
| 2025-04-30 | 20.08 | 20.08 | 20.08 | 20.08 | +0.551% | 1,581 | +9.213% |
| 2025-04-29 | 19.60 | 20.03 | 19.60 | 19.97 | +1.965% | 12,569 | +9.815% |
| 2025-04-28 | 19.45 | 19.63 | 19.36 | 19.59 | +0.180% | 4,150 | +11.973% |
| 2025-04-25 | 19.70 | 19.70 | 19.46 | 19.55 | -1.263% | 2,154 | +12.174% |
| 2025-04-24 | 19.62 | 19.80 | 19.48 | 19.80 | +1.227% | 11,558 | +10.758% |
| 2025-04-23 | 19.63 | 19.63 | 19.51 | 19.56 | +1.295% | 593 | +12.117% |
| 2025-04-22 | 19.25 | 19.31 | 19.25 | 19.31 | +1.632% | 3,391 | +13.568% |
| 2025-04-21 | 19.06 | 19.06 | 18.99 | 19.00 | +0.582% | 4,095 | +15.421% |
| 2025-04-17 | 18.98 | 18.98 | 18.85 | 18.89 | +0.053% | 1,636 | +16.093% |
| 2025-04-16 | 19.02 | 19.04 | 18.86 | 18.88 | -0.106% | 11,313 | +16.155% |
| 2025-04-15 | 18.68 | 18.98 | 18.58 | 18.90 | +2.052% | 10,400 | +16.032% |
| 2025-04-14 | 18.52 | 18.52 | 18.31 | 18.52 | 0.000% | 3,947 | +18.413% |
| 2025-04-11 | 18.42 | 18.78 | 18.15 | 18.52 | +1.982% | 3,162 | +18.413% |
| 2025-04-10 | 18.28 | 18.70 | 17.96 | 18.16 | -3.743% | 5,850 | +20.760% |
| 2025-04-09 | 18.01 | 18.95 | 18.01 | 18.87 | +4.348% | 4,424 | +16.240% |
| 2025-04-08 | 18.38 | 18.52 | 18.08 | 18.08 | -0.992% | 9,349 | +21.294% |
| 2025-04-07 | 18.50 | 18.50 | 18.15 | 18.26 | -1.451% | 12,472 | +20.091% |
| 2025-04-04 | 18.80 | 18.80 | 18.00 | 18.53 | -0.376% | 15,745 | +18.349% |
| 2025-04-03 | 18.70 | 18.83 | 18.51 | 18.60 | -2.105% | 10,918 | +17.903% |
| 2025-04-02 | 18.80 | 19.01 | 18.80 | 19.00 | +1.010% | 2,804 | +15.421% |
| 2025-04-01 | 18.64 | 18.99 | 18.60 | 18.81 | +1.566% | 36,237 | +16.587% |
| 2025-03-31 | 19.06 | 19.37 | 18.52 | 18.52 | -5.990% | 51,448 | +18.413% |
| 2025-03-28 | 19.62 | 19.70 | 19.37 | 19.70 | +0.102% | 50,697 | +11.320% |
| 2025-03-27 | 19.60 | 19.80 | 19.60 | 19.68 | -0.806% | 2,686 | +11.433% |
| 2025-03-26 | 19.89 | 19.89 | 19.60 | 19.84 | -0.225% | 34,354 | +10.534% |
| 2025-03-25 | 20.04 | 20.04 | 19.88 | 19.88 | -0.923% | 1,753 | +10.285% |
| 2025-03-24 | 19.87 | 20.08 | 19.87 | 20.07 | +1.229% | 8,023 | +9.268% |
| 2025-03-21 | 19.87 | 19.87 | 19.78 | 19.83 | -0.220% | 4,923 | +10.611% |
| 2025-03-20 | 19.79 | 19.88 | 19.72 | 19.87 | -0.351% | 7,042 | +10.367% |
| 2025-03-18 | 19.78 | 19.95 | 19.78 | 19.94 | 0.000% | 331 | +9.980% |
| 2025-03-17 | 19.85 | 19.94 | 19.75 | 19.94 | +0.967% | 3,664 | +9.980% |
| 2025-03-14 | 19.60 | 19.84 | 19.60 | 19.75 | 0.000% | 3,867 | +11.044% |