SPG/PJ
Simon Property Group, Inc. 8 3/8% Series J
stockNYSEPreferred Stock
At CloseOct 2, 2026
53.36USD-0.168%(-0.09)406
After-hoursOct 2, 2026 4:10:30 PM EDT
53.36USD0.000%(0.00)
SPG/PJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 53.36 | 53.36 | 53.36 | 53.36 | -0.168% | 406 | 0.000% |
| 2026-10-01 | 53.45 | 53.45 | 53.45 | 53.45 | +0.112% | 168 | -0.168% |
| 2026-09-30 | 54.01 | 54.57 | 53.01 | 53.39 | -2.180% | 4,680 | -0.056% |
| 2026-09-29 | 54.58 | 54.58 | 54.58 | 54.58 | +0.453% | 221 | -2.235% |
| 2026-09-28 | 55.10 | 55.10 | 54.13 | 54.33 | -1.067% | 1,203 | -1.793% |
| 2026-09-25 | 55.49 | 55.49 | 54.71 | 54.92 | -3.156% | 1,012 | -2.840% |
| 2026-09-24 | 54.96 | 56.71 | 54.96 | 56.71 | +2.402% | 702 | -5.907% |
| 2026-09-23 | 54.49 | 56.70 | 54.49 | 55.38 | +1.895% | 4,988 | -3.648% |
| 2026-09-22 | 54.35 | 54.35 | 54.35 | 54.35 | -0.275% | 110 | -1.822% |
| 2026-09-21 | 57.00 | 57.00 | 54.13 | 54.50 | +0.046% | 4,102 | -2.092% |
| 2026-09-18 | 54.48 | 54.48 | 54.48 | 54.48 | -0.502% | 452 | -2.047% |
| 2026-09-17 | 54.65 | 54.80 | 54.65 | 54.75 | +0.238% | 680 | -2.539% |
| 2026-09-16 | 54.62 | 54.62 | 54.62 | 54.62 | -2.673% | 4,176 | -2.307% |
| 2026-09-15 | 55.75 | 56.76 | 55.75 | 56.12 | +0.610% | 6,790 | -4.918% |
| 2026-09-14 | 55.78 | 55.78 | 55.78 | 55.78 | +0.505% | 414 | -4.338% |
| 2026-09-11 | 55.22 | 55.50 | 55.22 | 55.50 | +0.344% | 274 | -3.856% |
| 2026-09-10 | 55.22 | 55.72 | 55.22 | 55.31 | -0.342% | 1,234 | -3.526% |
| 2026-09-09 | 55.32 | 55.50 | 55.32 | 55.50 | -0.377% | 457 | -3.856% |
| 2026-09-08 | 55.71 | 55.71 | 55.71 | 55.71 | -0.072% | 193 | -4.218% |
| 2026-09-01 | 55.75 | 55.75 | 55.75 | 55.75 | -0.054% | 663 | -4.287% |
| 2026-08-31 | 55.78 | 55.78 | 55.78 | 55.78 | +0.523% | 247 | -4.338% |
| 2026-08-28 | 55.73 | 55.78 | 55.49 | 55.49 | -1.126% | 660 | -3.839% |
| 2026-08-27 | 55.64 | 56.12 | 55.49 | 56.12 | -0.076% | 1,209 | -4.922% |
| 2026-08-26 | 56.09 | 56.16 | 55.82 | 56.16 | -0.522% | 772 | -4.994% |
| 2026-08-25 | 56.46 | 56.46 | 56.46 | 56.46 | +2.636% | 497 | -5.491% |
| 2026-08-24 | 55.39 | 55.39 | 55.00 | 55.01 | -0.109% | 956 | -2.999% |
| 2026-08-21 | 55.24 | 55.73 | 55.00 | 55.07 | +0.073% | 4,457 | -3.105% |
| 2026-08-20 | 55.03 | 55.03 | 55.03 | 55.03 | -1.291% | 273 | -3.035% |
| 2026-08-19 | 55.00 | 55.75 | 55.00 | 55.75 | +0.960% | 345 | -4.287% |
| 2026-08-18 | 55.46 | 56.09 | 55.22 | 55.22 | -0.968% | 1,385 | -3.369% |
| 2026-08-17 | 55.68 | 55.98 | 55.55 | 55.76 | -1.310% | 845 | -4.304% |
| 2026-08-14 | 54.83 | 56.50 | 54.83 | 56.50 | +0.513% | 1,058 | -5.558% |
| 2026-08-13 | 56.05 | 56.21 | 56.05 | 56.21 | -0.510% | 239 | -5.073% |
| 2026-08-11 | 56.03 | 56.50 | 56.03 | 56.50 | +0.893% | 598 | -5.558% |
| 2026-08-10 | 56.29 | 56.29 | 55.50 | 56.00 | -0.548% | 2,719 | -4.714% |
| 2026-08-07 | 54.96 | 56.50 | 54.96 | 56.31 | +2.491% | 4,203 | -5.237% |
| 2026-08-06 | 54.50 | 54.94 | 54.50 | 54.94 | +0.116% | 1,389 | -2.876% |
| 2026-08-05 | 54.88 | 54.88 | 54.88 | 54.88 | +0.157% | 584 | -2.763% |
| 2026-08-04 | 54.80 | 54.80 | 54.34 | 54.79 | +0.219% | 628 | -2.610% |
| 2026-08-03 | 54.55 | 54.67 | 54.50 | 54.67 | +0.166% | 1,478 | -2.396% |
| 2026-07-31 | 54.79 | 54.79 | 54.58 | 54.58 | -0.367% | 446 | -2.234% |
| 2026-07-30 | 55.00 | 55.00 | 54.78 | 54.78 | +0.422% | 503 | -2.592% |
| 2026-07-29 | 54.52 | 54.55 | 54.52 | 54.55 | -1.142% | 482 | -2.181% |
| 2026-07-28 | 55.18 | 55.18 | 55.18 | 55.18 | +0.437% | 479 | -3.298% |
| 2026-07-27 | 54.90 | 55.30 | 54.20 | 54.94 | -0.254% | 1,767 | -2.876% |
| 2026-07-24 | 55.16 | 55.16 | 54.59 | 55.08 | +0.145% | 1,794 | -3.123% |
| 2026-07-23 | 55.34 | 55.34 | 55.00 | 55.00 | -0.348% | 427 | -2.982% |
| 2026-07-22 | 54.40 | 55.19 | 54.40 | 55.19 | -0.519% | 890 | -3.319% |
| 2026-07-21 | 55.48 | 55.48 | 55.48 | 55.48 | +1.798% | 376 | -3.821% |
| 2026-07-20 | 54.98 | 55.19 | 54.50 | 54.50 | -0.456% | 2,803 | -2.092% |
| 2026-07-17 | 55.03 | 55.03 | 54.75 | 54.75 | -0.491% | 1,167 | -2.539% |
| 2026-07-16 | 54.93 | 55.10 | 54.93 | 55.02 | +0.164% | 3,901 | -3.017% |
| 2026-07-15 | 54.93 | 54.93 | 54.93 | 54.93 | +0.036% | 242 | -2.858% |
| 2026-07-14 | 54.91 | 54.91 | 54.91 | 54.91 | -0.018% | 488 | -2.823% |
| 2026-07-13 | 55.21 | 55.21 | 54.77 | 54.92 | -0.064% | 1,389 | -2.840% |
| 2026-07-09 | 54.98 | 54.98 | 54.95 | 54.95 | -0.982% | 1,329 | -2.902% |
| 2026-07-08 | 55.10 | 55.50 | 55.10 | 55.50 | +1.481% | 1,201 | -3.856% |
| 2026-07-07 | 54.41 | 54.98 | 54.41 | 54.69 | -0.546% | 571 | -2.432% |
| 2026-07-06 | 54.34 | 55.43 | 54.34 | 54.99 | +1.439% | 984 | -2.964% |
| 2026-07-01 | 55.03 | 55.03 | 54.20 | 54.21 | -1.615% | 1,523 | -1.568% |
| 2026-06-30 | 55.02 | 55.20 | 55.02 | 55.10 | -0.599% | 7,939 | -3.158% |
| 2026-06-29 | 55.43 | 55.43 | 55.43 | 55.43 | +1.098% | 869 | -3.738% |
| 2026-06-26 | 54.97 | 55.50 | 54.70 | 54.83 | -0.760% | 4,206 | -2.681% |
| 2026-06-25 | 55.06 | 55.69 | 55.06 | 55.25 | +0.264% | 794 | -3.421% |
| 2026-06-24 | 55.93 | 55.93 | 55.02 | 55.10 | -1.032% | 5,277 | -3.165% |
| 2026-06-23 | 54.71 | 55.68 | 54.71 | 55.68 | +1.234% | 943 | -4.165% |
| 2026-06-22 | 56.25 | 56.25 | 55.00 | 55.00 | -0.507% | 2,171 | -2.982% |
| 2026-06-18 | 55.01 | 56.26 | 55.01 | 55.28 | +0.491% | 3,005 | -3.473% |
| 2026-06-17 | 55.14 | 57.22 | 55.00 | 55.01 | -0.936% | 3,900 | -2.999% |
| 2026-06-16 | 56.07 | 56.07 | 55.06 | 55.53 | -1.936% | 4,250 | -3.908% |
| 2026-06-15 | 57.28 | 58.27 | 55.95 | 56.63 | +1.527% | 8,786 | -5.769% |
| 2026-06-12 | 55.80 | 56.00 | 55.70 | 55.77 | +0.369% | 2,342 | -4.330% |
| 2026-06-11 | 55.48 | 55.57 | 55.04 | 55.57 | +0.162% | 2,732 | -3.977% |
| 2026-06-10 | 54.98 | 55.96 | 54.98 | 55.48 | +0.144% | 4,355 | -3.821% |
| 2026-06-09 | 55.54 | 55.80 | 54.75 | 55.40 | -0.717% | 4,175 | -3.682% |
| 2026-06-08 | 55.15 | 56.60 | 55.15 | 55.80 | +1.455% | 5,283 | -4.373% |
| 2026-06-05 | 54.24 | 55.50 | 54.24 | 55.00 | +1.010% | 6,756 | -2.982% |
| 2026-06-04 | 54.30 | 54.45 | 54.30 | 54.45 | +0.424% | 3,428 | -2.002% |
| 2026-06-03 | 54.22 | 54.22 | 54.22 | 54.22 | -0.514% | 198 | -1.586% |
| 2026-06-02 | 54.13 | 54.50 | 54.13 | 54.50 | +0.684% | 3,144 | -2.092% |
| 2026-06-01 | 54.13 | 54.13 | 54.13 | 54.13 | -0.157% | 329 | -1.423% |
| 2026-05-29 | 54.13 | 54.22 | 54.13 | 54.22 | +0.398% | 377 | -1.577% |
| 2026-05-28 | 54.00 | 54.00 | 54.00 | 54.00 | -0.644% | 222 | -1.185% |
| 2026-05-22 | 53.71 | 54.35 | 53.71 | 54.35 | +0.797% | 1,077 | -1.822% |
| 2026-05-21 | 54.10 | 54.10 | 53.54 | 53.92 | -0.845% | 3,601 | -1.039% |
| 2026-05-20 | 54.38 | 54.38 | 54.38 | 54.38 | -0.148% | 189 | -1.875% |
| 2026-05-19 | 54.46 | 54.46 | 54.46 | 54.46 | +0.239% | 252 | -2.020% |
| 2026-05-18 | 54.33 | 54.33 | 54.33 | 54.33 | -0.149% | 423 | -1.785% |
| 2026-05-15 | 54.41 | 54.41 | 54.41 | 54.41 | +0.687% | 510 | -1.932% |
| 2026-05-14 | 54.04 | 54.04 | 54.04 | 54.04 | -0.295% | 338 | -1.258% |
| 2026-05-13 | 54.20 | 54.20 | 54.20 | 54.20 | 0.000% | 204 | -1.550% |
| 2026-05-12 | 54.20 | 54.20 | 54.20 | 54.20 | -0.129% | 338 | -1.550% |
| 2026-05-11 | 54.27 | 54.27 | 54.27 | 54.27 | -0.147% | 884 | -1.677% |
| 2026-05-08 | 54.04 | 54.44 | 54.04 | 54.35 | +0.240% | 1,806 | -1.822% |
| 2026-05-07 | 54.02 | 54.26 | 54.02 | 54.22 | -0.257% | 801 | -1.586% |
| 2026-05-06 | 54.54 | 54.54 | 54.36 | 54.36 | +0.816% | 802 | -1.839% |
| 2026-05-05 | 54.26 | 54.33 | 53.84 | 53.92 | +0.084% | 3,925 | -1.039% |
| 2026-05-04 | 54.31 | 54.31 | 53.75 | 53.88 | -0.837% | 764 | -0.956% |
| 2026-05-01 | 53.72 | 54.33 | 53.72 | 54.33 | +0.854% | 446 | -1.785% |
| 2026-04-30 | 54.16 | 54.27 | 53.77 | 53.87 | -0.028% | 706 | -0.947% |
| 2026-04-29 | 53.51 | 54.27 | 53.51 | 53.88 | +0.065% | 3,187 | -0.974% |
| 2026-04-28 | 53.36 | 53.85 | 53.36 | 53.85 | +0.457% | 1,052 | -0.910% |
| 2026-04-27 | 53.82 | 53.82 | 53.57 | 53.60 | +0.422% | 1,431 | -0.457% |
| 2026-04-24 | 53.41 | 53.41 | 53.35 | 53.38 | -0.037% | 1,769 | -0.037% |
| 2026-04-23 | 53.55 | 53.55 | 53.40 | 53.40 | +0.291% | 973 | -0.075% |
| 2026-04-22 | 53.60 | 53.60 | 53.25 | 53.25 | -0.290% | 840 | +0.216% |
| 2026-04-21 | 53.27 | 53.40 | 53.27 | 53.40 | +0.396% | 654 | -0.075% |
| 2026-04-20 | 54.22 | 54.22 | 53.19 | 53.19 | -1.900% | 1,432 | +0.320% |
| 2026-04-17 | 54.25 | 54.44 | 54.00 | 54.22 | +0.055% | 1,154 | -1.586% |
| 2026-04-16 | 54.41 | 54.41 | 54.10 | 54.19 | +0.333% | 1,994 | -1.532% |
| 2026-04-15 | 54.22 | 54.50 | 54.01 | 54.01 | -1.794% | 1,226 | -1.203% |
| 2026-04-14 | 53.60 | 55.00 | 53.60 | 55.00 | +2.186% | 615 | -2.976% |
| 2026-04-13 | 53.83 | 54.00 | 53.75 | 53.82 | +0.037% | 1,391 | -0.855% |
| 2026-04-10 | 53.96 | 53.99 | 53.70 | 53.80 | +0.186% | 3,122 | -0.818% |
| 2026-04-09 | 53.87 | 53.87 | 53.11 | 53.70 | -0.316% | 1,062 | -0.633% |
| 2026-04-08 | 53.87 | 53.87 | 53.87 | 53.87 | +0.030% | 462 | -0.947% |
| 2026-04-07 | 53.57 | 53.85 | 53.25 | 53.85 | +0.530% | 1,654 | -0.917% |
| 2026-04-06 | 53.05 | 53.57 | 53.05 | 53.57 | +0.525% | 664 | -0.392% |
| 2026-04-02 | 53.30 | 53.42 | 53.20 | 53.29 | -0.393% | 3,569 | +0.131% |
| 2026-04-01 | 53.57 | 53.57 | 53.15 | 53.50 | +0.300% | 1,460 | -0.262% |
| 2026-03-31 | 52.54 | 53.38 | 52.54 | 53.34 | +0.994% | 842 | +0.037% |
| 2026-03-30 | 53.37 | 53.37 | 52.81 | 52.81 | +0.619% | 2,147 | +1.032% |
| 2026-03-27 | 52.76 | 52.80 | 52.30 | 52.49 | -1.704% | 5,368 | +1.657% |
| 2026-03-26 | 52.98 | 54.00 | 52.90 | 53.40 | +1.041% | 816 | -0.075% |
| 2026-03-25 | 52.90 | 53.24 | 52.85 | 52.85 | -0.255% | 2,902 | +0.965% |
| 2026-03-24 | 53.95 | 53.95 | 52.98 | 52.98 | -0.963% | 622 | +0.708% |
| 2026-03-23 | 53.50 | 53.50 | 53.50 | 53.50 | +0.621% | 425 | -0.262% |
| 2026-03-20 | 53.40 | 53.40 | 52.45 | 53.17 | -1.537% | 4,210 | +0.357% |
| 2026-03-19 | 53.66 | 54.00 | 53.30 | 54.00 | -0.717% | 4,557 | -1.185% |
| 2026-03-18 | 54.39 | 54.39 | 54.39 | 54.39 | +0.221% | 513 | -1.894% |
| 2026-03-17 | 54.55 | 54.55 | 53.93 | 54.27 | -1.417% | 3,843 | -1.677% |
| 2026-03-16 | 54.42 | 55.38 | 54.42 | 55.05 | +0.991% | 10,848 | -3.070% |
| 2026-03-13 | 54.02 | 54.79 | 53.98 | 54.51 | +0.461% | 6,450 | -2.110% |
| 2026-03-12 | 53.77 | 54.30 | 53.75 | 54.26 | +0.164% | 3,784 | -1.659% |
| 2026-03-11 | 54.07 | 54.17 | 54.07 | 54.17 | -0.201% | 1,815 | -1.497% |
| 2026-03-10 | 54.41 | 54.41 | 53.87 | 54.28 | +0.222% | 1,893 | -1.695% |
| 2026-03-09 | 54.18 | 54.19 | 54.09 | 54.16 | +0.111% | 1,352 | -1.477% |
| 2026-03-06 | 54.36 | 54.36 | 54.10 | 54.10 | -0.092% | 3,921 | -1.368% |
| 2026-03-05 | 54.16 | 54.17 | 54.15 | 54.15 | -0.299% | 1,177 | -1.459% |
| 2026-03-04 | 54.21 | 54.31 | 54.21 | 54.31 | -0.344% | 1,755 | -1.754% |
| 2026-03-02 | 54.50 | 54.80 | 54.50 | 54.50 | 0.000% | 1,806 | -2.092% |
| 2026-02-27 | 54.22 | 54.78 | 54.11 | 54.50 | +0.461% | 1,418 | -2.092% |
| 2026-02-25 | 54.41 | 54.77 | 54.11 | 54.25 | -0.239% | 4,959 | -1.641% |
| 2026-02-24 | 54.27 | 54.49 | 54.27 | 54.38 | -0.421% | 768 | -1.876% |
| 2026-02-23 | 54.50 | 54.64 | 54.38 | 54.61 | +0.055% | 1,254 | -2.289% |
| 2026-02-20 | 54.55 | 54.73 | 54.55 | 54.58 | +0.516% | 1,111 | -2.235% |
| 2026-02-19 | 54.20 | 54.52 | 54.20 | 54.30 | +0.157% | 1,302 | -1.731% |
| 2026-02-18 | 54.69 | 54.74 | 54.06 | 54.22 | -0.523% | 2,215 | -1.577% |
| 2026-02-17 | 54.90 | 54.90 | 54.27 | 54.50 | -0.457% | 5,978 | -2.092% |
| 2026-02-13 | 54.70 | 54.87 | 54.37 | 54.75 | +0.073% | 3,092 | -2.539% |
| 2026-02-12 | 54.14 | 54.71 | 54.12 | 54.71 | +0.570% | 6,034 | -2.468% |
| 2026-02-11 | 54.53 | 54.53 | 54.11 | 54.40 | +0.221% | 4,665 | -1.912% |
| 2026-02-10 | 54.42 | 54.42 | 54.28 | 54.28 | -0.273% | 975 | -1.695% |
| 2026-02-09 | 54.64 | 54.64 | 54.13 | 54.43 | -0.424% | 3,444 | -1.963% |
| 2026-02-06 | 54.27 | 54.67 | 54.10 | 54.66 | +0.700% | 6,123 | -2.378% |
| 2026-02-05 | 54.28 | 54.28 | 54.28 | 54.28 | -0.037% | 294 | -1.695% |
| 2026-02-04 | 54.03 | 54.30 | 54.03 | 54.30 | +0.565% | 1,100 | -1.731% |
| 2026-02-03 | 54.26 | 54.32 | 53.96 | 54.00 | -0.470% | 6,788 | -1.176% |
| 2026-02-02 | 53.95 | 54.25 | 53.84 | 54.25 | +0.743% | 2,857 | -1.641% |
| 2026-01-30 | 53.95 | 53.95 | 53.79 | 53.85 | +0.197% | 4,714 | -0.910% |
| 2026-01-29 | 53.62 | 53.78 | 53.62 | 53.74 | -0.067% | 798 | -0.714% |
| 2026-01-28 | 53.75 | 53.80 | 53.68 | 53.78 | +0.131% | 4,765 | -0.781% |
| 2026-01-27 | 53.62 | 53.81 | 53.62 | 53.71 | +0.167% | 1,874 | -0.651% |
| 2026-01-26 | 53.93 | 53.93 | 53.50 | 53.62 | +0.037% | 1,305 | -0.485% |
| 2026-01-23 | 53.43 | 53.75 | 53.43 | 53.60 | -0.037% | 2,479 | -0.448% |
| 2026-01-22 | 53.61 | 53.84 | 53.47 | 53.62 | -0.242% | 2,262 | -0.485% |
| 2026-01-21 | 53.58 | 53.75 | 53.54 | 53.75 | +0.373% | 3,490 | -0.726% |
| 2026-01-20 | 53.75 | 53.75 | 53.46 | 53.55 | -0.354% | 934 | -0.355% |
| 2026-01-15 | 53.73 | 53.75 | 53.55 | 53.74 | +0.449% | 1,593 | -0.707% |
| 2026-01-14 | 53.64 | 53.74 | 53.50 | 53.50 | -0.024% | 984 | -0.262% |
| 2026-01-13 | 53.61 | 53.63 | 53.51 | 53.51 | +0.211% | 574 | -0.285% |
| 2026-01-12 | 53.40 | 53.43 | 53.40 | 53.40 | -0.056% | 2,637 | -0.075% |
| 2026-01-09 | 53.43 | 53.43 | 53.43 | 53.43 | 0.000% | 255 | -0.131% |
| 2026-01-08 | 53.22 | 53.45 | 53.22 | 53.43 | +0.489% | 676 | -0.131% |
| 2026-01-07 | 53.19 | 53.19 | 53.17 | 53.17 | -0.019% | 567 | +0.357% |
| 2026-01-06 | 53.10 | 53.18 | 53.10 | 53.18 | -0.150% | 379 | +0.338% |
| 2026-01-05 | 53.40 | 53.40 | 53.26 | 53.26 | -0.300% | 604 | +0.188% |
| 2026-01-02 | 53.42 | 53.42 | 53.42 | 53.42 | +0.420% | 586 | -0.112% |
| 2025-12-31 | 53.33 | 53.33 | 53.20 | 53.20 | +0.050% | 983 | +0.307% |
| 2025-12-30 | 53.05 | 53.17 | 53.05 | 53.17 | +0.226% | 851 | +0.357% |
| 2025-12-29 | 53.37 | 53.37 | 53.01 | 53.05 | -0.226% | 7,854 | +0.584% |
| 2025-12-26 | 53.25 | 53.33 | 53.17 | 53.17 | -0.169% | 3,230 | +0.357% |
| 2025-12-24 | 53.26 | 53.26 | 53.26 | 53.26 | -0.169% | 287 | +0.188% |
| 2025-12-23 | 53.26 | 53.46 | 53.25 | 53.35 | +0.075% | 2,438 | +0.019% |
| 2025-12-22 | 53.21 | 53.51 | 53.14 | 53.31 | -0.176% | 7,244 | +0.094% |
| 2025-12-19 | 53.98 | 53.98 | 53.20 | 53.40 | -0.902% | 11,547 | -0.082% |
| 2025-12-18 | 53.97 | 53.97 | 53.80 | 53.89 | -0.111% | 1,268 | -0.983% |
| 2025-12-17 | 54.60 | 54.60 | 53.66 | 53.95 | -2.512% | 8,493 | -1.094% |
| 2025-12-16 | 55.28 | 55.45 | 54.90 | 55.34 | +0.618% | 21,991 | -3.578% |
| 2025-12-15 | 54.56 | 55.36 | 54.53 | 55.00 | +0.365% | 9,096 | -2.982% |
| 2025-12-12 | 54.71 | 54.96 | 54.50 | 54.80 | -0.400% | 2,920 | -2.628% |
| 2025-12-11 | 54.41 | 55.22 | 54.41 | 55.02 | +1.374% | 2,020 | -3.017% |
| 2025-12-10 | 54.55 | 54.90 | 54.27 | 54.27 | -0.578% | 2,635 | -1.685% |
| 2025-12-09 | 54.46 | 54.59 | 54.45 | 54.59 | -0.155% | 1,071 | -2.253% |
| 2025-12-05 | 54.11 | 54.67 | 54.10 | 54.67 | +0.055% | 739 | -2.405% |
| 2025-12-04 | 54.53 | 54.66 | 54.37 | 54.65 | +0.229% | 1,720 | -2.352% |
| 2025-12-03 | 54.39 | 54.86 | 54.15 | 54.52 | +0.535% | 6,955 | -2.128% |
| 2025-12-02 | 54.29 | 54.52 | 53.94 | 54.23 | -0.083% | 7,645 | -1.604% |
| 2025-12-01 | 54.25 | 54.57 | 54.25 | 54.27 | -0.650% | 3,417 | -1.686% |
| 2025-11-28 | 54.63 | 54.63 | 54.63 | 54.63 | +0.441% | 166 | -2.325% |
| 2025-11-26 | 54.33 | 54.64 | 54.24 | 54.39 | +0.240% | 2,853 | -1.894% |
| 2025-11-25 | 54.52 | 54.60 | 54.21 | 54.26 | -0.312% | 1,943 | -1.659% |
| 2025-11-24 | 53.81 | 54.53 | 53.81 | 54.43 | +0.461% | 2,823 | -1.966% |
| 2025-11-21 | 53.94 | 54.40 | 53.71 | 54.18 | +1.139% | 5,523 | -1.513% |
| 2025-11-20 | 53.90 | 53.91 | 53.25 | 53.57 | -0.741% | 3,334 | -0.392% |
| 2025-11-19 | 53.53 | 54.10 | 53.53 | 53.97 | +0.382% | 3,164 | -1.130% |
| 2025-11-18 | 53.30 | 53.84 | 53.30 | 53.76 | +0.476% | 1,789 | -0.752% |
| 2025-11-17 | 53.73 | 53.95 | 53.50 | 53.51 | -0.852% | 3,725 | -0.280% |
| 2025-11-14 | 53.90 | 53.99 | 53.90 | 53.97 | -0.148% | 2,258 | -1.130% |
| 2025-11-13 | 54.09 | 54.10 | 54.05 | 54.05 | +0.025% | 3,536 | -1.277% |
| 2025-11-12 | 53.98 | 54.13 | 53.96 | 54.04 | +0.034% | 2,981 | -1.252% |
| 2025-11-11 | 54.15 | 54.23 | 53.91 | 54.02 | -0.031% | 5,667 | -1.219% |
| 2025-11-10 | 53.95 | 54.39 | 53.95 | 54.04 | +0.158% | 2,210 | -1.250% |
| 2025-11-07 | 53.90 | 53.95 | 53.90 | 53.95 | +0.093% | 2,157 | -1.094% |
| 2025-11-06 | 53.56 | 53.90 | 53.53 | 53.90 | +0.149% | 2,618 | -1.002% |
| 2025-11-05 | 53.53 | 53.90 | 53.53 | 53.82 | +0.298% | 2,585 | -0.855% |
| 2025-11-04 | 53.89 | 53.90 | 53.51 | 53.66 | +0.299% | 3,713 | -0.559% |
| 2025-11-03 | 53.62 | 53.62 | 53.30 | 53.50 | +0.225% | 2,440 | -0.262% |
| 2025-10-31 | 53.38 | 53.38 | 53.38 | 53.38 | -0.317% | 331 | -0.037% |
| 2025-10-30 | 53.30 | 53.55 | 53.30 | 53.55 | +0.093% | 1,184 | -0.355% |
| 2025-10-29 | 53.30 | 53.50 | 53.30 | 53.50 | +0.338% | 798 | -0.262% |
| 2025-10-28 | 53.50 | 53.75 | 53.32 | 53.32 | -0.522% | 2,712 | +0.075% |
| 2025-10-27 | 53.30 | 53.60 | 53.30 | 53.60 | +0.043% | 1,714 | -0.448% |
| 2025-10-24 | 53.60 | 53.60 | 53.49 | 53.58 | +0.266% | 553 | -0.405% |
| 2025-10-23 | 53.24 | 53.44 | 53.24 | 53.44 | +0.821% | 2,105 | -0.140% |
| 2025-10-22 | 53.36 | 53.36 | 52.57 | 53.00 | -0.656% | 7,636 | +0.679% |
| 2025-10-21 | 53.31 | 53.35 | 53.25 | 53.35 | -0.187% | 1,609 | +0.019% |
| 2025-10-20 | 53.16 | 53.50 | 53.16 | 53.45 | +0.094% | 1,160 | -0.168% |
| 2025-10-17 | 53.33 | 53.45 | 53.15 | 53.40 | +0.338% | 3,551 | -0.075% |
| 2025-10-16 | 53.39 | 53.52 | 53.20 | 53.22 | -0.523% | 3,135 | +0.263% |
| 2025-10-15 | 53.25 | 53.50 | 53.25 | 53.50 | +0.281% | 796 | -0.262% |
| 2025-10-14 | 53.31 | 53.35 | 53.20 | 53.35 | +0.075% | 2,074 | +0.019% |
| 2025-10-13 | 53.80 | 53.80 | 53.31 | 53.31 | -0.131% | 623 | +0.094% |
| 2025-10-10 | 53.35 | 53.55 | 53.32 | 53.38 | -0.280% | 1,511 | -0.037% |
| 2025-10-09 | 53.20 | 53.97 | 53.20 | 53.53 | +0.413% | 18,166 | -0.318% |
| 2025-10-08 | 53.35 | 53.42 | 53.31 | 53.31 | -0.094% | 762 | +0.094% |
| 2025-10-07 | 53.40 | 53.40 | 53.25 | 53.36 | -0.056% | 1,615 | 0.000% |
| 2025-10-06 | 53.35 | 53.39 | 53.30 | 53.39 | -0.056% | 2,142 | -0.056% |
| 2025-10-03 | 53.45 | 53.49 | 53.35 | 53.42 | -0.056% | 4,317 | -0.112% |
| 2025-10-02 | 53.43 | 53.45 | 53.43 | 53.45 | -0.038% | 1,131 | -0.168% |
| 2025-10-01 | 53.30 | 53.47 | 53.04 | 53.47 | -0.037% | 4,811 | -0.206% |
| 2025-09-30 | 53.32 | 53.50 | 53.31 | 53.49 | -0.014% | 2,800 | -0.243% |
| 2025-09-29 | 53.51 | 53.51 | 53.40 | 53.50 | -0.023% | 1,367 | -0.257% |
| 2025-09-26 | 53.40 | 53.51 | 53.40 | 53.51 | -0.019% | 1,878 | -0.280% |
| 2025-09-25 | 53.57 | 53.57 | 53.37 | 53.52 | -0.112% | 1,349 | -0.299% |
| 2025-09-24 | 53.59 | 53.70 | 53.45 | 53.58 | -0.186% | 1,944 | -0.411% |
| 2025-09-23 | 53.63 | 53.70 | 53.45 | 53.68 | +0.051% | 1,531 | -0.596% |
| 2025-09-22 | 53.65 | 53.67 | 53.52 | 53.65 | +0.005% | 1,902 | -0.546% |
| 2025-09-19 | 53.65 | 53.81 | 53.50 | 53.65 | +0.280% | 1,229 | -0.541% |
| 2025-09-18 | 53.77 | 53.77 | 53.50 | 53.50 | -0.816% | 892 | -0.262% |
| 2025-09-17 | 53.51 | 54.12 | 53.40 | 53.94 | +0.672% | 7,108 | -1.075% |
| 2025-09-16 | 53.71 | 53.71 | 53.30 | 53.58 | -1.489% | 1,900 | -0.411% |
| 2025-09-15 | 54.31 | 54.39 | 54.20 | 54.39 | +0.155% | 5,967 | -1.894% |
| 2025-09-12 | 54.41 | 54.45 | 54.29 | 54.31 | -0.247% | 2,210 | -1.741% |
| 2025-09-11 | 54.29 | 54.67 | 54.15 | 54.44 | +0.647% | 5,428 | -1.984% |
| 2025-09-10 | 54.08 | 54.30 | 53.90 | 54.09 | -0.441% | 3,953 | -1.350% |
| 2025-09-09 | 54.09 | 54.33 | 54.04 | 54.33 | +0.394% | 2,649 | -1.784% |
| 2025-09-08 | 54.20 | 54.20 | 54.00 | 54.12 | -0.081% | 1,812 | -1.397% |
| 2025-09-05 | 54.00 | 54.16 | 53.84 | 54.16 | +0.315% | 4,492 | -1.477% |
| 2025-09-04 | 53.98 | 54.09 | 53.77 | 53.99 | +0.111% | 5,676 | -1.167% |
| 2025-09-03 | 53.85 | 54.06 | 53.70 | 53.93 | +0.167% | 2,617 | -1.057% |
| 2025-09-02 | 53.88 | 53.98 | 53.60 | 53.84 | -0.074% | 10,751 | -0.892% |
| 2025-08-29 | 53.70 | 54.35 | 53.70 | 53.88 | +0.242% | 4,867 | -0.965% |
| 2025-08-28 | 53.13 | 54.47 | 53.10 | 53.75 | +1.320% | 89,308 | -0.726% |
| 2025-08-27 | 53.10 | 53.11 | 53.02 | 53.05 | +0.028% | 24,365 | +0.584% |
| 2025-08-26 | 53.37 | 53.37 | 53.00 | 53.03 | -0.479% | 44,749 | +0.613% |
| 2025-08-25 | 53.37 | 53.37 | 53.24 | 53.29 | -0.634% | 5,403 | +0.131% |
| 2025-08-22 | 53.51 | 54.53 | 53.51 | 53.63 | +0.808% | 1,114 | -0.503% |
| 2025-08-21 | 53.00 | 53.56 | 52.96 | 53.20 | +0.434% | 49,551 | +0.301% |
| 2025-08-20 | 53.00 | 53.00 | 52.86 | 52.97 | 0.000% | 4,332 | +0.736% |
| 2025-08-19 | 53.06 | 53.25 | 52.63 | 52.97 | -0.547% | 10,443 | +0.736% |
| 2025-08-18 | 53.30 | 53.30 | 53.00 | 53.26 | +0.512% | 817 | +0.185% |
| 2025-08-15 | 52.99 | 52.99 | 52.99 | 52.99 | -0.916% | 647 | +0.698% |
| 2025-08-14 | 53.48 | 53.48 | 53.48 | 53.48 | -0.028% | 396 | -0.224% |
| 2025-08-13 | 53.49 | 53.49 | 53.49 | 53.49 | +0.633% | 309 | -0.252% |
| 2025-08-12 | 53.59 | 53.59 | 52.97 | 53.16 | -0.731% | 4,026 | +0.379% |
| 2025-08-11 | 54.55 | 54.75 | 53.55 | 53.55 | -0.723% | 1,680 | -0.355% |
| 2025-08-07 | 53.02 | 53.96 | 53.00 | 53.94 | -0.093% | 1,704 | -1.075% |
| 2025-08-06 | 53.51 | 54.00 | 53.15 | 53.99 | -1.388% | 3,324 | -1.167% |
| 2025-08-05 | 55.08 | 55.08 | 54.52 | 54.75 | -2.491% | 763 | -2.539% |
| 2025-08-04 | 53.05 | 56.15 | 53.05 | 56.15 | +2.837% | 970 | -4.967% |
| 2025-08-01 | 55.28 | 55.28 | 54.60 | 54.60 | -1.480% | 2,643 | -2.271% |
| 2025-07-31 | 55.42 | 55.42 | 55.42 | 55.42 | +1.224% | 268 | -3.717% |
| 2025-07-29 | 54.87 | 55.63 | 54.75 | 54.75 | -0.806% | 1,731 | -2.539% |
| 2025-07-28 | 54.68 | 55.52 | 54.53 | 55.20 | +0.629% | 1,488 | -3.325% |
| 2025-07-25 | 54.65 | 54.85 | 54.65 | 54.85 | -2.054% | 891 | -2.716% |
| 2025-07-23 | 55.00 | 56.00 | 55.00 | 56.00 | +2.004% | 2,143 | -4.714% |
| 2025-07-22 | 54.43 | 54.90 | 54.43 | 54.90 | -0.453% | 1,688 | -2.805% |
| 2025-07-21 | 55.38 | 55.38 | 55.15 | 55.15 | -0.631% | 1,423 | -3.246% |
| 2025-07-18 | 55.50 | 55.50 | 55.50 | 55.50 | +0.000% | 156 | -3.856% |
| 2025-07-17 | 55.20 | 55.58 | 55.09 | 55.50 | -0.900% | 2,199 | -3.856% |
| 2025-07-16 | 56.39 | 56.39 | 56.00 | 56.00 | +0.007% | 418 | -4.721% |
| 2025-07-15 | 56.98 | 56.98 | 56.00 | 56.00 | +0.036% | 565 | -4.714% |
| 2025-07-11 | 55.98 | 55.98 | 55.98 | 55.98 | -0.036% | 225 | -4.680% |
| 2025-07-10 | 56.40 | 56.40 | 56.00 | 56.00 | +0.009% | 574 | -4.714% |
| 2025-07-08 | 55.96 | 56.09 | 55.96 | 55.99 | +0.892% | 803 | -4.706% |
| 2025-07-07 | 55.35 | 55.53 | 55.35 | 55.50 | +0.181% | 1,225 | -3.856% |
| 2025-07-03 | 55.40 | 55.40 | 55.40 | 55.40 | -0.180% | 104 | -3.682% |
| 2025-07-02 | 55.54 | 55.54 | 55.50 | 55.50 | +0.891% | 447 | -3.856% |
| 2025-07-01 | 55.75 | 55.75 | 55.01 | 55.01 | -1.345% | 1,559 | -2.999% |
| 2025-06-30 | 55.51 | 55.80 | 55.51 | 55.76 | +0.047% | 3,686 | -4.304% |
| 2025-06-27 | 55.73 | 55.73 | 55.73 | 55.73 | +0.875% | 564 | -4.259% |
| 2025-06-26 | 55.81 | 55.81 | 54.70 | 55.25 | -0.307% | 2,872 | -3.421% |
| 2025-06-25 | 56.48 | 57.25 | 54.50 | 55.42 | -2.344% | 4,817 | -3.717% |
| 2025-06-24 | 54.08 | 56.75 | 54.08 | 56.75 | +0.853% | 3,875 | -5.974% |
| 2025-06-23 | 55.21 | 56.27 | 55.21 | 56.27 | -1.815% | 480 | -5.171% |
| 2025-06-17 | 57.31 | 57.31 | 57.31 | 57.31 | -1.783% | 359 | -6.892% |
| 2025-06-13 | 58.35 | 58.35 | 58.35 | 58.35 | +0.000% | 270 | -8.552% |
| 2025-06-12 | 58.35 | 58.35 | 58.35 | 58.35 | -1.768% | 353 | -8.552% |
| 2025-06-11 | 59.40 | 59.40 | 59.40 | 59.40 | +0.034% | 542 | -10.168% |
| 2025-06-10 | 58.90 | 59.38 | 58.90 | 59.38 | -0.118% | 389 | -10.138% |
| 2025-06-09 | 59.15 | 59.45 | 59.15 | 59.45 | -0.105% | 1,341 | -10.244% |
| 2025-06-06 | 59.52 | 60.13 | 59.50 | 59.51 | -0.896% | 3,640 | -10.338% |
| 2025-06-03 | 59.75 | 60.05 | 59.74 | 60.05 | +2.040% | 1,008 | -11.141% |
| 2025-06-02 | 58.86 | 58.86 | 58.46 | 58.85 | -1.506% | 1,558 | -9.329% |
| 2025-05-30 | 60.45 | 60.45 | 59.75 | 59.75 | -2.001% | 256 | -10.695% |
| 2025-05-29 | 60.00 | 60.97 | 60.00 | 60.97 | +2.815% | 557 | -12.482% |
| 2025-05-27 | 58.56 | 59.30 | 58.55 | 59.30 | +1.357% | 826 | -10.018% |
| 2025-05-23 | 59.00 | 59.00 | 58.51 | 58.51 | -0.904% | 1,278 | -8.796% |
| 2025-05-22 | 59.01 | 59.04 | 59.01 | 59.04 | -0.975% | 338 | -9.621% |
| 2025-05-21 | 59.62 | 59.62 | 59.62 | 59.62 | +0.797% | 304 | -10.502% |
| 2025-05-20 | 59.15 | 59.15 | 59.15 | 59.15 | +1.366% | 426 | -9.789% |
| 2025-05-16 | 58.35 | 58.35 | 58.35 | 58.35 | +0.317% | 203 | -8.556% |
| 2025-05-15 | 58.17 | 58.17 | 58.17 | 58.17 | -2.238% | 103 | -8.267% |
| 2025-05-14 | 59.99 | 59.99 | 59.25 | 59.50 | +1.588% | 933 | -10.319% |
| 2025-05-13 | 59.51 | 59.51 | 58.57 | 58.57 | -0.729% | 1,010 | -8.895% |
| 2025-05-12 | 59.00 | 59.00 | 59.00 | 59.00 | -0.253% | 298 | -9.559% |
| 2025-05-09 | 59.15 | 59.15 | 59.15 | 59.15 | -0.521% | 271 | -9.789% |
| 2025-05-08 | 59.56 | 59.56 | 59.24 | 59.46 | +0.084% | 550 | -10.259% |
| 2025-05-07 | 59.75 | 59.75 | 58.91 | 59.41 | +0.014% | 1,195 | -10.183% |
| 2025-05-02 | 58.72 | 59.40 | 58.69 | 59.40 | +1.195% | 853 | -10.171% |
| 2025-04-30 | 58.70 | 58.70 | 58.70 | 58.70 | -2.056% | 891 | -9.097% |
| 2025-04-25 | 59.13 | 59.93 | 59.13 | 59.93 | +0.448% | 384 | -10.967% |
| 2025-04-24 | 59.67 | 59.67 | 59.67 | 59.67 | +1.128% | 146 | -10.568% |
| 2025-04-23 | 58.33 | 59.00 | 58.33 | 59.00 | +0.357% | 324 | -9.559% |
| 2025-04-22 | 58.79 | 58.79 | 58.79 | 58.79 | +1.345% | 200 | -9.236% |
| 2025-04-21 | 58.99 | 59.00 | 58.01 | 58.01 | -1.478% | 1,101 | -8.016% |
| 2025-04-17 | 58.88 | 58.88 | 58.88 | 58.88 | -1.042% | 205 | -9.375% |
| 2025-04-14 | 59.50 | 59.50 | 59.50 | 59.50 | -0.485% | 552 | -10.319% |
| 2025-04-11 | 59.79 | 59.79 | 59.79 | 59.79 | +2.728% | 125 | -10.754% |
| 2025-04-10 | 58.35 | 58.35 | 58.19 | 58.20 | -0.168% | 854 | -8.319% |
| 2025-04-08 | 59.50 | 59.60 | 58.30 | 58.30 | +1.356% | 1,993 | -8.473% |
| 2025-04-07 | 57.50 | 60.00 | 57.28 | 57.52 | -1.168% | 1,898 | -7.232% |
| 2025-04-04 | 57.43 | 59.43 | 57.43 | 58.20 | -0.852% | 1,893 | -8.316% |
| 2025-04-03 | 59.39 | 59.39 | 58.70 | 58.70 | -0.068% | 316 | -9.097% |
| 2025-04-02 | 58.74 | 58.74 | 58.74 | 58.74 | -1.493% | 130 | -9.159% |
| 2025-04-01 | 59.63 | 59.63 | 59.63 | 59.63 | -0.617% | 396 | -10.515% |
| 2025-03-31 | 59.81 | 60.00 | 58.53 | 60.00 | +3.430% | 810 | -11.067% |
| 2025-03-28 | 58.01 | 58.01 | 58.01 | 58.01 | +0.975% | 195 | -8.016% |
| 2025-03-26 | 57.53 | 57.61 | 57.45 | 57.45 | -0.278% | 705 | -7.119% |
| 2025-03-25 | 57.75 | 57.75 | 57.45 | 57.61 | -0.427% | 971 | -7.377% |
| 2025-03-24 | 58.22 | 58.22 | 57.84 | 57.86 | -0.624% | 1,535 | -7.772% |
| 2025-03-21 | 59.48 | 59.48 | 58.22 | 58.22 | +0.175% | 461 | -8.348% |
| 2025-03-19 | 58.30 | 58.59 | 57.96 | 58.12 | -0.738% | 2,614 | -8.187% |
| 2025-03-18 | 58.97 | 58.98 | 57.50 | 58.55 | -1.331% | 1,088 | -8.864% |
| 2025-03-17 | 58.78 | 59.95 | 58.78 | 59.34 | +0.168% | 1,196 | -10.077% |
| 2025-03-14 | 59.24 | 59.24 | 59.24 | 59.24 | -0.470% | 114 | -9.926% |
| 2025-03-13 | 59.75 | 59.75 | 59.52 | 59.52 | +0.292% | 1,211 | -10.349% |
| 2025-03-12 | 59.17 | 59.78 | 59.17 | 59.35 | -1.006% | 312 | -10.088% |
| 2025-03-11 | 58.75 | 59.95 | 58.75 | 59.95 | +1.096% | 304 | -10.992% |
| 2025-03-10 | 59.86 | 59.86 | 59.30 | 59.30 | +1.281% | 720 | -10.017% |
| 2025-03-05 | 58.10 | 58.55 | 58.10 | 58.55 | -0.051% | 698 | -8.864% |
| 2025-03-04 | 58.03 | 58.58 | 58.03 | 58.58 | +0.077% | 328 | -8.911% |
| 2025-03-03 | 58.60 | 58.60 | 58.30 | 58.53 | -0.111% | 778 | -8.841% |
| 2025-02-28 | 58.60 | 58.60 | 58.60 | 58.60 | +0.120% | 476 | -8.942% |
| 2025-02-27 | 58.58 | 58.60 | 58.53 | 58.53 | +0.426% | 2,093 | -8.833% |
| 2025-02-26 | 58.60 | 58.60 | 58.28 | 58.28 | -0.458% | 402 | -8.445% |
| 2025-02-25 | 58.55 | 58.55 | 58.55 | 58.55 | 0.000% | 167 | -8.864% |
| 2025-02-24 | 58.55 | 59.19 | 58.52 | 58.55 | +0.051% | 2,894 | -8.864% |
| 2025-02-21 | 58.50 | 58.52 | 58.37 | 58.52 | 0.000% | 663 | -8.817% |