BPYPN
Brookfield Property Partners L.P. 5.750% Class A Cumulative Redeemable Perpetual Preferred Units, Series 3
stockNASDAQ
At CloseNov 5, 2026 3:59:46 PM EST
13.59USD-0.330%(-0.04)6,210
BPYPN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 13.53 | 13.63 | 13.44 | 13.63 | +1.338% | 10,769 | 0.000% | |
| 2026-11-04 | 13.10 | 13.47 | 13.10 | 13.45 | +3.382% | 20,692 | +1.338% | |
| 2026-11-03 | 13.20 | 13.29 | 13.01 | 13.01 | -1.439% | 12,486 | +4.766% | |
| 2026-11-02 | 13.22 | 13.22 | 13.16 | 13.20 | +0.609% | 4,399 | +3.258% | |
| 2026-10-30 | 13.24 | 13.30 | 13.12 | 13.12 | -0.606% | 20,597 | +3.887% | |
| 2026-10-29 | 13.40 | 13.40 | 13.20 | 13.20 | -0.452% | 18,286 | +3.258% | |
| 2026-10-28 | 13.29 | 13.51 | 13.26 | 13.26 | -0.674% | 7,462 | +2.790% | |
| 2026-10-27 | 13.40 | 13.40 | 13.20 | 13.35 | +0.679% | 28,967 | +2.097% | |
| 2026-10-26 | 13.20 | 13.44 | 13.18 | 13.26 | -0.823% | 11,561 | +2.790% | |
| 2026-10-23 | 13.31 | 13.37 | 13.31 | 13.37 | +1.058% | 1,196 | +1.945% | |
| 2026-10-22 | 13.36 | 13.40 | 13.23 | 13.23 | -0.899% | 3,730 | +3.023% | |
| 2026-10-21 | 13.68 | 13.70 | 13.35 | 13.35 | +0.361% | 2,742 | +2.097% | |
| 2026-10-20 | 13.53 | 13.53 | 13.26 | 13.30 | -2.331% | 2,993 | +2.466% | |
| 2026-10-19 | 13.51 | 13.64 | 13.51 | 13.62 | -0.296% | 18,116 | +0.077% | |
| 2026-10-16 | 13.56 | 13.84 | 13.56 | 13.66 | +0.960% | 39,036 | -0.220% | |
| 2026-10-15 | 13.55 | 13.60 | 13.52 | 13.53 | +0.223% | 22,475 | +0.738% | |
| 2026-10-14 | 13.43 | 13.57 | 13.43 | 13.50 | +0.944% | 15,209 | +0.963% | |
| 2026-10-13 | 13.25 | 13.41 | 13.25 | 13.37 | +0.331% | 3,639 | +1.916% | |
| 2026-10-12 | 13.32 | 13.36 | 13.29 | 13.33 | +0.035% | 7,941 | +2.253% | |
| 2026-10-09 | 13.26 | 13.42 | 13.20 | 13.32 | +0.642% | 33,315 | +2.289% | |
| 2026-10-08 | 13.20 | 13.47 | 13.15 | 13.24 | +0.227% | 23,235 | +2.946% | |
| 2026-10-07 | 13.40 | 13.48 | 13.21 | 13.21 | -1.565% | 21,048 | +3.179% | |
| 2026-10-06 | 13.42 | 13.49 | 13.41 | 13.42 | -0.297% | 4,383 | +1.565% | |
| 2026-10-05 | 13.41 | 13.59 | 13.41 | 13.46 | -0.591% | 32,904 | +1.263% | |
| 2026-10-02 | 13.41 | 13.56 | 13.28 | 13.54 | 0.000% | 2,780 | +0.665% | |
| 2026-10-01 | 13.40 | 13.55 | 13.27 | 13.54 | 0.000% | 5,024 | +0.665% | |
| 2026-09-30 | 13.41 | 13.56 | 13.22 | 13.54 | +1.423% | 17,862 | +0.665% | |
| 2026-09-29 | 13.34 | 13.35 | 13.10 | 13.35 | 0.000% | 3,642 | +2.097% | |
| 2026-09-28 | 13.10 | 13.35 | 13.10 | 13.35 | +1.060% | 11,864 | +2.097% | |
| 2026-09-25 | 13.25 | 13.30 | 13.13 | 13.21 | +0.076% | 22,853 | +3.179% | |
| 2026-09-24 | 13.33 | 13.33 | 13.09 | 13.20 | -0.528% | 25,131 | +3.258% | |
| 2026-09-23 | 13.37 | 13.50 | 13.27 | 13.27 | -0.970% | 22,364 | +2.713% | |
| 2026-09-22 | 13.42 | 13.50 | 13.38 | 13.40 | -1.180% | 41,587 | +1.716% | |
| 2026-09-21 | 13.56 | 13.62 | 13.54 | 13.56 | +0.214% | 21,179 | +0.516% | |
| 2026-09-18 | 13.56 | 13.69 | 13.53 | 13.53 | -1.593% | 10,976 | +0.732% | |
| 2026-09-17 | 13.51 | 13.75 | 13.45 | 13.75 | +1.550% | 822,954 | -0.873% | |
| 2026-09-16 | 13.56 | 13.65 | 13.54 | 13.54 | -0.147% | 15,898 | +0.664% | |
| 2026-09-15 | 13.72 | 13.72 | 13.54 | 13.56 | +0.074% | 4,895 | +0.516% | |
| 2026-09-14 | 13.54 | 13.70 | 13.54 | 13.55 | -0.514% | 11,546 | +0.590% | |
| 2026-09-11 | 13.57 | 13.76 | 13.54 | 13.62 | +0.073% | 27,509 | +0.073% | |
| 2026-09-10 | 13.55 | 13.62 | 13.55 | 13.61 | -1.040% | 15,142 | +0.147% | |
| 2026-09-09 | 13.65 | 13.75 | 13.54 | 13.75 | +0.388% | 11,597 | -0.895% | |
| 2026-09-08 | 13.74 | 13.74 | 13.70 | 13.70 | -0.146% | 22,456 | -0.511% | |
| 2026-09-04 | 13.80 | 13.80 | 13.71 | 13.72 | -0.218% | 7,248 | -0.656% | |
| 2026-09-03 | 13.90 | 13.90 | 13.74 | 13.75 | -0.673% | 14,492 | -0.873% | |
| 2026-09-02 | 13.84 | 13.85 | 13.75 | 13.84 | +0.677% | 7,213 | -1.539% | |
| 2026-09-01 | 13.82 | 13.86 | 13.73 | 13.75 | -2.413% | 16,643 | -0.873% | Div $0.359 |
| 2026-08-31 | 14.09 | 14.13 | 14.06 | 14.09 | +0.428% | 28,653 | -3.265% | |
| 2026-08-28 | 14.13 | 14.13 | 14.00 | 14.03 | -0.496% | 12,123 | -2.851% | |
| 2026-08-27 | 14.10 | 14.13 | 14.06 | 14.10 | +0.750% | 25,350 | -3.333% | |
| 2026-08-26 | 13.98 | 14.11 | 13.95 | 13.99 | +0.107% | 28,321 | -2.608% | |
| 2026-08-25 | 13.99 | 14.00 | 13.97 | 13.98 | -0.071% | 56,962 | -2.504% | |
| 2026-08-24 | 13.97 | 13.99 | 13.97 | 13.99 | -0.071% | 3,812 | -2.573% | |
| 2026-08-21 | 13.95 | 14.00 | 13.95 | 14.00 | 0.000% | 9,635 | -2.643% | |
| 2026-08-20 | 13.91 | 14.00 | 13.91 | 14.00 | +0.052% | 7,390 | -2.643% | |
| 2026-08-19 | 13.94 | 14.01 | 13.94 | 13.99 | -0.052% | 3,078 | -2.592% | |
| 2026-08-18 | 14.12 | 14.12 | 13.87 | 14.00 | +0.287% | 24,209 | -2.643% | |
| 2026-08-17 | 13.88 | 14.01 | 13.88 | 13.96 | -0.285% | 36,172 | -2.364% | |
| 2026-08-14 | 13.95 | 14.00 | 13.88 | 14.00 | +0.502% | 5,695 | -2.642% | |
| 2026-08-13 | 13.87 | 13.96 | 13.82 | 13.93 | +0.614% | 13,255 | -2.154% | |
| 2026-08-12 | 13.85 | 13.95 | 13.85 | 13.85 | -0.582% | 8,679 | -1.553% | |
| 2026-08-11 | 13.89 | 13.95 | 13.79 | 13.93 | +0.260% | 3,648 | -2.126% | |
| 2026-08-10 | 13.90 | 13.93 | 13.89 | 13.89 | -0.359% | 7,845 | -1.872% | |
| 2026-08-07 | 13.45 | 13.95 | 13.45 | 13.94 | +0.288% | 23,600 | -2.224% | |
| 2026-08-06 | 13.90 | 13.95 | 13.90 | 13.90 | -0.140% | 20,071 | -1.942% | |
| 2026-08-05 | 13.88 | 13.95 | 13.88 | 13.92 | -0.147% | 2,810 | -2.080% | |
| 2026-08-04 | 13.67 | 13.95 | 13.67 | 13.94 | +0.180% | 30,804 | -2.224% | |
| 2026-08-03 | 13.94 | 13.95 | 13.79 | 13.91 | -0.179% | 10,125 | -2.048% | |
| 2026-07-31 | 13.90 | 13.95 | 13.80 | 13.94 | +0.578% | 15,007 | -2.224% | |
| 2026-07-30 | 13.81 | 13.89 | 13.68 | 13.86 | +1.093% | 15,330 | -1.659% | |
| 2026-07-29 | 13.79 | 13.94 | 13.68 | 13.71 | -1.296% | 8,905 | -0.584% | |
| 2026-07-28 | 13.89 | 13.95 | 13.80 | 13.89 | +0.072% | 5,886 | -1.872% | |
| 2026-07-27 | 13.87 | 13.94 | 13.73 | 13.88 | -0.201% | 5,291 | -1.801% | |
| 2026-07-24 | 13.92 | 13.92 | 13.90 | 13.91 | +0.346% | 1,674 | -1.999% | |
| 2026-07-23 | 13.85 | 13.86 | 13.75 | 13.86 | 0.000% | 17,583 | -1.659% | |
| 2026-07-22 | 13.87 | 13.93 | 13.83 | 13.86 | -0.645% | 20,475 | -1.659% | |
| 2026-07-21 | 13.91 | 13.95 | 13.87 | 13.95 | 0.000% | 7,914 | -2.294% | |
| 2026-07-20 | 13.88 | 13.96 | 13.88 | 13.95 | +1.898% | 13,348 | -2.294% | |
| 2026-07-17 | 13.95 | 13.95 | 13.69 | 13.69 | -2.211% | 5,896 | -0.439% | |
| 2026-07-16 | 13.89 | 14.00 | 13.83 | 14.00 | +0.500% | 15,070 | -2.641% | |
| 2026-07-15 | 13.96 | 13.96 | 13.85 | 13.93 | +0.216% | 4,872 | -2.154% | |
| 2026-07-14 | 13.86 | 13.95 | 13.86 | 13.90 | -0.287% | 5,195 | -1.942% | |
| 2026-07-13 | 14.00 | 14.01 | 13.85 | 13.94 | +0.324% | 16,032 | -2.224% | |
| 2026-07-10 | 13.89 | 13.89 | 13.89 | 13.89 | -0.537% | 682 | -1.907% | |
| 2026-07-09 | 14.03 | 14.03 | 13.90 | 13.97 | -0.357% | 10,958 | -2.434% | |
| 2026-07-08 | 13.75 | 14.05 | 13.68 | 14.02 | +1.447% | 51,365 | -2.782% | |
| 2026-07-07 | 13.68 | 13.85 | 13.65 | 13.82 | +1.320% | 14,126 | -1.375% | |
| 2026-07-06 | 13.45 | 13.64 | 13.45 | 13.64 | +1.413% | 9,029 | -0.073% | |
| 2026-07-02 | 13.38 | 13.59 | 13.35 | 13.45 | +0.074% | 3,218 | +1.338% | |
| 2026-07-01 | 13.23 | 13.60 | 13.23 | 13.44 | +3.464% | 16,625 | +1.414% | |
| 2026-06-30 | 13.85 | 14.00 | 12.99 | 12.99 | -6.748% | 115,024 | +4.927% | |
| 2026-06-29 | 13.85 | 13.93 | 13.85 | 13.93 | +0.216% | 2,837 | -2.154% | |
| 2026-06-26 | 13.95 | 13.95 | 13.85 | 13.90 | -0.072% | 15,189 | -1.942% | |
| 2026-06-25 | 13.95 | 13.95 | 13.91 | 13.91 | +0.072% | 2,654 | -2.013% | |
| 2026-06-24 | 13.90 | 13.90 | 13.85 | 13.90 | +0.180% | 3,281 | -1.942% | |
| 2026-06-23 | 13.80 | 13.88 | 13.80 | 13.88 | +0.175% | 3,867 | -1.766% | |
| 2026-06-22 | 13.84 | 14.05 | 13.78 | 13.85 | +0.514% | 51,300 | -1.594% | |
| 2026-06-18 | 13.78 | 13.94 | 13.77 | 13.78 | -0.792% | 5,665 | -1.089% | |
| 2026-06-17 | 13.95 | 13.95 | 13.89 | 13.89 | -0.323% | 15,279 | -1.872% | |
| 2026-06-16 | 13.77 | 14.00 | 13.74 | 13.94 | +1.015% | 15,988 | -2.189% | |
| 2026-06-15 | 13.92 | 14.02 | 13.75 | 13.79 | -1.111% | 3,587 | -1.196% | |
| 2026-06-12 | 13.99 | 14.00 | 13.77 | 13.95 | -0.357% | 16,655 | -2.294% | |
| 2026-06-11 | 13.70 | 14.00 | 13.60 | 14.00 | +1.744% | 19,704 | -2.643% | |
| 2026-06-10 | 13.66 | 13.76 | 13.61 | 13.76 | +0.880% | 21,374 | -0.945% | |
| 2026-06-09 | 13.60 | 13.66 | 13.60 | 13.64 | +0.294% | 13,581 | -0.073% | |
| 2026-06-08 | 13.64 | 13.75 | 13.60 | 13.60 | -0.220% | 12,536 | +0.221% | |
| 2026-06-05 | 13.62 | 13.66 | 13.60 | 13.63 | 0.000% | 16,765 | 0.000% | |
| 2026-06-04 | 13.66 | 13.66 | 13.60 | 13.63 | -0.220% | 10,799 | 0.000% | |
| 2026-06-03 | 13.79 | 13.79 | 13.60 | 13.66 | -0.292% | 16,116 | -0.220% | |
| 2026-06-02 | 13.81 | 13.81 | 13.70 | 13.70 | -1.580% | 8,139 | -0.511% | |
| 2026-06-01 | 13.70 | 13.93 | 13.70 | 13.92 | +0.144% | 22,477 | -2.083% | Div $0.359 |
| 2026-05-29 | 13.90 | 13.97 | 13.86 | 13.90 | -0.458% | 27,013 | -1.942% | |
| 2026-05-28 | 13.93 | 13.98 | 13.90 | 13.96 | +0.208% | 18,690 | -2.392% | |
| 2026-05-27 | 13.90 | 13.96 | 13.90 | 13.94 | -0.107% | 15,494 | -2.189% | |
| 2026-05-26 | 13.93 | 13.96 | 13.85 | 13.95 | +0.215% | 8,800 | -2.293% | |
| 2026-05-22 | 13.91 | 13.96 | 13.91 | 13.92 | +0.073% | 4,150 | -2.083% | |
| 2026-05-21 | 13.87 | 13.96 | 13.80 | 13.91 | -0.573% | 24,183 | -2.012% | |
| 2026-05-20 | 13.95 | 14.00 | 13.90 | 13.99 | +0.539% | 63,478 | -2.573% | |
| 2026-05-19 | 13.95 | 13.99 | 13.90 | 13.91 | -0.179% | 9,918 | -2.048% | |
| 2026-05-18 | 14.00 | 14.00 | 13.93 | 13.94 | +0.144% | 19,698 | -2.224% | |
| 2026-05-15 | 13.95 | 13.97 | 13.82 | 13.92 | -0.358% | 6,481 | -2.083% | |
| 2026-05-14 | 13.97 | 13.97 | 13.96 | 13.97 | 0.000% | 6,845 | -2.434% | |
| 2026-05-13 | 13.97 | 13.97 | 13.91 | 13.97 | -0.214% | 9,994 | -2.434% | |
| 2026-05-12 | 14.02 | 14.02 | 13.97 | 14.00 | +0.142% | 6,301 | -2.642% | |
| 2026-05-11 | 14.02 | 14.02 | 13.95 | 13.98 | -0.427% | 5,521 | -2.504% | |
| 2026-05-08 | 14.04 | 14.04 | 13.96 | 14.04 | 0.000% | 11,143 | -2.920% | |
| 2026-05-07 | 14.04 | 14.06 | 13.96 | 14.04 | +0.036% | 24,006 | -2.920% | |
| 2026-05-06 | 13.99 | 14.07 | 13.99 | 14.04 | +0.501% | 6,747 | -2.886% | |
| 2026-05-05 | 13.99 | 13.99 | 13.85 | 13.96 | -0.036% | 25,793 | -2.399% | |
| 2026-05-04 | 13.98 | 13.99 | 13.94 | 13.97 | -0.064% | 22,205 | -2.434% | |
| 2026-05-01 | 13.99 | 13.99 | 13.94 | 13.98 | -0.079% | 15,589 | -2.497% | |
| 2026-04-30 | 13.99 | 13.99 | 13.94 | 13.99 | +0.647% | 17,130 | -2.573% | |
| 2026-04-29 | 13.94 | 14.01 | 13.90 | 13.90 | -0.537% | 22,645 | -1.942% | |
| 2026-04-28 | 13.99 | 14.00 | 13.94 | 13.97 | +0.251% | 16,213 | -2.469% | |
| 2026-04-27 | 14.05 | 14.10 | 13.94 | 13.94 | 0.000% | 31,958 | -2.224% | |
| 2026-04-24 | 13.93 | 14.04 | 13.80 | 13.94 | +0.505% | 110,231 | -2.224% | |
| 2026-04-23 | 13.90 | 14.05 | 13.80 | 13.87 | -0.288% | 61,298 | -1.730% | |
| 2026-04-22 | 13.92 | 13.95 | 13.87 | 13.91 | +0.288% | 6,404 | -2.013% | |
| 2026-04-21 | 13.86 | 13.92 | 13.84 | 13.87 | +0.144% | 7,316 | -1.730% | |
| 2026-04-20 | 13.94 | 13.98 | 13.80 | 13.85 | -0.539% | 28,911 | -1.588% | |
| 2026-04-17 | 13.80 | 13.93 | 13.80 | 13.93 | +0.906% | 10,264 | -2.118% | |
| 2026-04-16 | 13.80 | 13.84 | 13.71 | 13.80 | +0.730% | 23,370 | -1.232% | |
| 2026-04-15 | 13.75 | 13.85 | 13.59 | 13.70 | -0.508% | 19,889 | -0.511% | |
| 2026-04-14 | 13.62 | 13.82 | 13.50 | 13.77 | +1.101% | 8,355 | -1.017% | |
| 2026-04-13 | 13.75 | 13.82 | 13.60 | 13.62 | +0.665% | 6,517 | +0.073% | |
| 2026-04-10 | 13.93 | 13.93 | 13.53 | 13.53 | -2.170% | 18,626 | +0.739% | |
| 2026-04-09 | 13.82 | 13.89 | 13.80 | 13.83 | +0.218% | 9,512 | -1.447% | |
| 2026-04-08 | 13.81 | 13.97 | 13.77 | 13.80 | 0.000% | 21,718 | -1.232% | |
| 2026-04-07 | 13.82 | 13.85 | 13.77 | 13.80 | -0.001% | 18,066 | -1.232% | |
| 2026-04-06 | 13.87 | 13.97 | 13.80 | 13.80 | -0.504% | 9,915 | -1.233% | |
| 2026-04-02 | 13.72 | 13.87 | 13.68 | 13.87 | +1.093% | 9,969 | -1.730% | |
| 2026-04-01 | 13.97 | 13.98 | 13.55 | 13.72 | +3.391% | 7,363 | -0.656% | |
| 2026-03-31 | 13.26 | 13.92 | 13.26 | 13.27 | -0.226% | 55,718 | +2.713% | |
| 2026-03-30 | 13.31 | 13.48 | 13.21 | 13.30 | 0.000% | 9,526 | +2.481% | |
| 2026-03-27 | 13.16 | 13.33 | 13.16 | 13.30 | +0.151% | 4,292 | +2.481% | |
| 2026-03-26 | 13.32 | 13.43 | 13.17 | 13.28 | +0.151% | 15,227 | +2.636% | |
| 2026-03-25 | 13.35 | 13.35 | 13.24 | 13.26 | -0.301% | 6,055 | +2.790% | |
| 2026-03-24 | 13.30 | 13.30 | 13.30 | 13.30 | +0.605% | 1,185 | +2.481% | |
| 2026-03-23 | 13.02 | 13.36 | 13.00 | 13.22 | 0.000% | 17,436 | +3.101% | |
| 2026-03-20 | 13.25 | 13.49 | 13.22 | 13.22 | -0.974% | 21,342 | +3.101% | |
| 2026-03-19 | 13.34 | 13.47 | 13.05 | 13.35 | -1.306% | 12,869 | +2.097% | |
| 2026-03-18 | 13.58 | 13.66 | 13.48 | 13.53 | -0.246% | 8,505 | +0.764% | |
| 2026-03-17 | 13.42 | 13.59 | 13.42 | 13.56 | +1.043% | 18,034 | +0.516% | |
| 2026-03-16 | 13.68 | 13.68 | 13.36 | 13.42 | -1.757% | 12,905 | +1.565% | |
| 2026-03-13 | 13.64 | 13.71 | 13.64 | 13.66 | 0.000% | 5,829 | -0.220% | |
| 2026-03-12 | 13.36 | 13.84 | 13.36 | 13.66 | +0.294% | 32,009 | -0.220% | |
| 2026-03-11 | 13.75 | 13.78 | 13.61 | 13.62 | -1.661% | 3,012 | +0.073% | |
| 2026-03-10 | 13.80 | 13.90 | 13.77 | 13.85 | +1.988% | 5,323 | -1.588% | |
| 2026-03-09 | 13.53 | 13.68 | 13.45 | 13.58 | -0.877% | 32,873 | +0.368% | |
| 2026-03-06 | 13.80 | 13.80 | 13.70 | 13.70 | -0.327% | 6,084 | -0.512% | |
| 2026-03-05 | 13.62 | 13.93 | 13.52 | 13.74 | -0.182% | 5,094 | -0.837% | |
| 2026-03-04 | 14.16 | 14.16 | 13.77 | 13.77 | +0.511% | 3,004 | -1.017% | |
| 2026-03-03 | 13.80 | 13.84 | 13.69 | 13.70 | -1.226% | 32,742 | -0.511% | |
| 2026-03-02 | 13.75 | 14.06 | 13.69 | 13.87 | +0.507% | 94,758 | -1.730% | |
| 2026-02-27 | 13.85 | 13.95 | 13.70 | 13.80 | -2.817% | 65,864 | -1.232% | Div $0.359 |
| 2026-02-26 | 14.22 | 14.24 | 14.05 | 14.20 | +0.370% | 41,165 | -4.014% | |
| 2026-02-25 | 14.23 | 14.23 | 13.95 | 14.15 | +0.125% | 5,753 | -3.659% | |
| 2026-02-24 | 13.85 | 14.21 | 13.85 | 14.13 | +1.798% | 6,425 | -3.539% | |
| 2026-02-23 | 14.10 | 14.25 | 13.85 | 13.88 | -1.066% | 15,212 | -1.804% | |
| 2026-02-20 | 14.00 | 14.18 | 13.94 | 14.03 | +0.347% | 19,425 | -2.851% | |
| 2026-02-19 | 14.44 | 14.44 | 13.98 | 13.98 | -1.953% | 17,885 | -2.514% | |
| 2026-02-18 | 14.88 | 14.88 | 14.15 | 14.26 | -1.655% | 23,842 | -4.418% | |
| 2026-02-17 | 14.05 | 14.50 | 14.00 | 14.50 | +4.467% | 46,213 | -6.000% | |
| 2026-02-13 | 13.90 | 14.01 | 13.88 | 13.88 | +0.217% | 10,557 | -1.801% | |
| 2026-02-12 | 13.88 | 13.93 | 13.85 | 13.85 | +0.508% | 10,065 | -1.588% | |
| 2026-02-11 | 13.82 | 13.97 | 13.75 | 13.78 | -0.217% | 13,883 | -1.089% | |
| 2026-02-10 | 13.80 | 13.87 | 13.80 | 13.81 | -0.647% | 1,644 | -1.303% | |
| 2026-02-09 | 13.79 | 13.95 | 13.75 | 13.90 | +0.798% | 51,901 | -1.942% | |
| 2026-02-06 | 13.83 | 13.83 | 13.60 | 13.79 | +0.400% | 20,450 | -1.160% | |
| 2026-02-05 | 13.77 | 13.88 | 13.70 | 13.73 | -0.490% | 18,917 | -0.764% | |
| 2026-02-04 | 13.90 | 14.00 | 13.80 | 13.80 | -0.053% | 7,930 | -1.251% | |
| 2026-02-03 | 13.80 | 13.93 | 13.80 | 13.81 | -0.072% | 6,804 | -1.303% | |
| 2026-02-02 | 13.94 | 13.94 | 13.80 | 13.82 | -0.432% | 7,473 | -1.375% | |
| 2026-01-30 | 13.75 | 13.88 | 13.73 | 13.88 | +1.166% | 8,637 | -1.801% | |
| 2026-01-29 | 13.82 | 13.90 | 13.72 | 13.72 | -0.399% | 9,112 | -0.656% | |
| 2026-01-28 | 13.77 | 13.81 | 13.76 | 13.78 | -0.036% | 18,956 | -1.053% | |
| 2026-01-27 | 13.74 | 13.81 | 13.70 | 13.78 | +0.952% | 20,146 | -1.089% | |
| 2026-01-26 | 13.79 | 13.81 | 13.65 | 13.65 | -0.510% | 16,694 | -0.147% | |
| 2026-01-23 | 13.70 | 13.86 | 13.70 | 13.72 | +0.734% | 4,719 | -0.656% | |
| 2026-01-22 | 13.76 | 13.78 | 13.61 | 13.62 | -0.073% | 7,054 | +0.073% | |
| 2026-01-21 | 13.85 | 13.88 | 13.60 | 13.63 | -1.517% | 27,483 | 0.000% | |
| 2026-01-20 | 13.65 | 13.85 | 13.65 | 13.84 | +1.615% | 28,449 | -1.517% | |
| 2026-01-16 | 13.57 | 13.66 | 13.57 | 13.62 | +0.740% | 6,886 | +0.073% | |
| 2026-01-15 | 13.55 | 13.65 | 13.50 | 13.52 | +0.149% | 10,158 | +0.814% | |
| 2026-01-14 | 13.50 | 13.56 | 13.37 | 13.50 | -0.370% | 24,250 | +0.964% | |
| 2026-01-13 | 13.54 | 13.56 | 13.45 | 13.55 | +0.222% | 7,463 | +0.590% | |
| 2026-01-12 | 13.47 | 13.52 | 13.45 | 13.52 | +0.723% | 5,239 | +0.814% | |
| 2026-01-09 | 13.43 | 13.47 | 13.40 | 13.42 | +0.472% | 6,521 | +1.542% | |
| 2026-01-08 | 13.49 | 13.56 | 13.36 | 13.36 | -0.670% | 3,091 | +2.021% | |
| 2026-01-07 | 13.55 | 13.60 | 13.36 | 13.45 | -0.517% | 39,175 | +1.338% | |
| 2026-01-06 | 13.57 | 13.84 | 13.52 | 13.52 | -0.295% | 7,297 | +0.814% | |
| 2026-01-05 | 13.54 | 13.63 | 13.50 | 13.56 | -0.659% | 3,676 | +0.516% | |
| 2026-01-02 | 13.31 | 13.65 | 13.31 | 13.65 | +2.632% | 13,508 | -0.147% | |
| 2025-12-31 | 13.68 | 13.68 | 13.30 | 13.30 | -1.700% | 28,972 | +2.481% | |
| 2025-12-30 | 13.51 | 13.56 | 13.50 | 13.53 | +0.222% | 13,359 | +0.739% | |
| 2025-12-29 | 13.53 | 13.53 | 13.50 | 13.50 | -0.442% | 23,202 | +0.963% | |
| 2025-12-26 | 13.54 | 13.56 | 13.50 | 13.56 | +0.444% | 2,417 | +0.516% | |
| 2025-12-24 | 13.55 | 13.56 | 13.50 | 13.50 | -0.331% | 1,049 | +0.963% | |
| 2025-12-23 | 13.57 | 13.57 | 13.54 | 13.54 | -0.186% | 1,121 | +0.629% | |
| 2025-12-22 | 13.65 | 13.65 | 13.54 | 13.57 | +0.296% | 3,821 | +0.442% | |
| 2025-12-19 | 13.60 | 13.61 | 13.50 | 13.53 | +0.595% | 7,711 | +0.739% | |
| 2025-12-18 | 13.52 | 13.52 | 13.44 | 13.45 | -0.246% | 3,396 | +1.338% | |
| 2025-12-17 | 13.41 | 13.50 | 13.41 | 13.48 | -0.050% | 8,280 | +1.089% | |
| 2025-12-16 | 13.35 | 13.54 | 13.31 | 13.49 | +0.801% | 10,762 | +1.038% | |
| 2025-12-15 | 13.49 | 13.51 | 13.35 | 13.38 | -0.426% | 10,589 | +1.847% | |
| 2025-12-12 | 13.44 | 13.52 | 13.44 | 13.44 | 0.000% | 4,016 | +1.414% | |
| 2025-12-11 | 13.39 | 13.44 | 13.35 | 13.44 | +0.299% | 4,934 | +1.414% | |
| 2025-12-10 | 13.30 | 13.40 | 13.30 | 13.40 | +0.950% | 7,198 | +1.717% | |
| 2025-12-09 | 13.28 | 13.37 | 13.25 | 13.27 | -0.272% | 5,383 | +2.683% | |
| 2025-12-08 | 13.45 | 13.46 | 13.26 | 13.31 | -0.047% | 12,004 | +2.404% | |
| 2025-12-05 | 13.40 | 13.40 | 13.20 | 13.32 | -0.402% | 10,325 | +2.357% | |
| 2025-12-04 | 13.52 | 13.52 | 13.30 | 13.37 | -0.373% | 3,367 | +1.945% | |
| 2025-12-03 | 13.48 | 13.51 | 13.27 | 13.42 | +0.149% | 10,088 | +1.565% | |
| 2025-12-02 | 13.45 | 13.45 | 13.35 | 13.40 | +0.149% | 9,069 | +1.716% | |
| 2025-12-01 | 13.42 | 13.51 | 13.36 | 13.38 | -2.691% | 14,914 | +1.868% | Div $0.359 |
| 2025-11-28 | 13.63 | 13.75 | 13.41 | 13.75 | +0.992% | 4,920 | -0.873% | |
| 2025-11-26 | 13.52 | 13.70 | 13.52 | 13.62 | +0.184% | 11,208 | +0.110% | |
| 2025-11-25 | 13.60 | 13.60 | 13.42 | 13.59 | -0.074% | 17,188 | +0.294% | |
| 2025-11-24 | 13.58 | 13.76 | 13.57 | 13.60 | +0.741% | 2,445 | +0.221% | |
| 2025-11-21 | 13.42 | 13.64 | 13.42 | 13.50 | +0.111% | 13,827 | +0.963% | |
| 2025-11-20 | 13.53 | 13.72 | 13.43 | 13.48 | -0.259% | 25,217 | +1.075% | |
| 2025-11-19 | 13.71 | 13.71 | 13.52 | 13.52 | -1.025% | 7,214 | +0.814% | |
| 2025-11-18 | 13.80 | 13.80 | 13.61 | 13.66 | +0.367% | 25,032 | -0.220% | |
| 2025-11-17 | 13.94 | 13.99 | 13.54 | 13.61 | -1.377% | 20,005 | +0.147% | |
| 2025-11-14 | 13.89 | 14.10 | 13.62 | 13.80 | -0.975% | 82,004 | -1.232% | |
| 2025-11-13 | 13.82 | 13.98 | 13.82 | 13.94 | +0.458% | 7,198 | -2.195% | |
| 2025-11-12 | 13.95 | 13.95 | 13.82 | 13.87 | -0.841% | 5,087 | -1.747% | |
| 2025-11-11 | 13.99 | 14.01 | 13.85 | 13.99 | +1.084% | 12,769 | -2.573% | |
| 2025-11-10 | 13.68 | 13.87 | 13.62 | 13.84 | +1.096% | 8,696 | -1.517% | |
| 2025-11-07 | 13.61 | 13.85 | 13.52 | 13.69 | +0.662% | 7,408 | -0.438% | |
| 2025-11-06 | 13.79 | 13.79 | 13.52 | 13.60 | -0.585% | 8,291 | +0.221% | |
| 2025-11-05 | 13.78 | 13.85 | 13.55 | 13.68 | -0.437% | 8,012 | -0.365% | |
| 2025-11-04 | 13.85 | 13.88 | 13.74 | 13.74 | -0.218% | 13,207 | -0.801% | |
| 2025-11-03 | 13.73 | 14.00 | 13.73 | 13.77 | +0.364% | 3,164 | -1.017% | |
| 2025-10-31 | 13.80 | 13.84 | 13.72 | 13.72 | -0.508% | 17,510 | -0.656% | |
| 2025-10-30 | 13.89 | 14.00 | 13.78 | 13.79 | +0.145% | 1,824 | -1.160% | |
| 2025-10-29 | 13.77 | 13.90 | 13.74 | 13.77 | -0.470% | 12,359 | -1.017% | |
| 2025-10-28 | 13.90 | 13.90 | 13.66 | 13.84 | +0.254% | 4,296 | -1.482% | |
| 2025-10-27 | 13.89 | 13.89 | 13.66 | 13.80 | +0.877% | 9,098 | -1.232% | |
| 2025-10-24 | 13.63 | 13.82 | 13.63 | 13.68 | -0.726% | 4,007 | -0.365% | |
| 2025-10-23 | 13.61 | 14.00 | 13.49 | 13.78 | +1.038% | 57,469 | -1.089% | |
| 2025-10-22 | 13.85 | 13.85 | 13.64 | 13.64 | -0.561% | 1,300 | -0.062% | |
| 2025-10-21 | 13.85 | 13.85 | 13.66 | 13.72 | +0.112% | 9,266 | -0.623% | |
| 2025-10-20 | 13.93 | 13.93 | 13.62 | 13.70 | +0.884% | 10,874 | -0.511% | |
| 2025-10-17 | 13.87 | 13.87 | 13.58 | 13.58 | +0.370% | 4,637 | +0.368% | |
| 2025-10-16 | 13.81 | 13.81 | 13.51 | 13.53 | -1.457% | 3,591 | +0.739% | |
| 2025-10-15 | 13.61 | 13.73 | 13.50 | 13.73 | +0.234% | 10,777 | -0.728% | |
| 2025-10-14 | 13.90 | 13.90 | 13.56 | 13.70 | +0.424% | 8,578 | -0.496% | |
| 2025-10-13 | 13.40 | 13.80 | 13.40 | 13.64 | +0.147% | 7,182 | -0.073% | |
| 2025-10-10 | 13.72 | 13.87 | 13.60 | 13.62 | -0.220% | 9,524 | +0.073% | |
| 2025-10-09 | 13.80 | 13.90 | 13.60 | 13.65 | +0.294% | 7,990 | -0.147% | |
| 2025-10-08 | 14.18 | 14.20 | 13.50 | 13.61 | -3.063% | 78,633 | +0.147% | |
| 2025-10-07 | 14.00 | 14.15 | 14.00 | 14.04 | +1.299% | 17,988 | -2.920% | |
| 2025-10-06 | 13.82 | 14.05 | 13.82 | 13.86 | +1.862% | 40,841 | -1.659% | |
| 2025-10-03 | 13.56 | 13.70 | 13.50 | 13.61 | -0.318% | 10,187 | +0.172% | |
| 2025-10-02 | 13.50 | 13.75 | 13.50 | 13.65 | +0.037% | 22,501 | -0.147% | |
| 2025-10-01 | 13.34 | 13.73 | 13.31 | 13.64 | +1.828% | 17,642 | -0.110% | |
| 2025-09-30 | 13.83 | 13.83 | 13.29 | 13.40 | -1.619% | 36,437 | +1.716% | |
| 2025-09-29 | 13.63 | 13.88 | 13.60 | 13.62 | +0.298% | 11,285 | +0.070% | |
| 2025-09-26 | 13.62 | 13.65 | 13.57 | 13.58 | -1.594% | 11,244 | +0.368% | |
| 2025-09-25 | 13.75 | 13.98 | 13.70 | 13.80 | -1.499% | 5,335 | -1.232% | |
| 2025-09-24 | 14.06 | 14.06 | 13.62 | 14.01 | +0.322% | 5,777 | -2.712% | |
| 2025-09-23 | 13.70 | 14.05 | 13.66 | 13.96 | +2.233% | 14,313 | -2.399% | |
| 2025-09-22 | 13.95 | 14.12 | 13.50 | 13.66 | -1.545% | 50,557 | -0.220% | |
| 2025-09-19 | 13.64 | 13.94 | 13.61 | 13.87 | +1.718% | 25,179 | -1.762% | |
| 2025-09-18 | 13.69 | 13.69 | 13.45 | 13.64 | +0.888% | 12,738 | -0.073% | |
| 2025-09-17 | 13.40 | 13.75 | 13.40 | 13.52 | +0.670% | 38,212 | +0.814% | |
| 2025-09-16 | 13.49 | 13.75 | 13.35 | 13.43 | 0.000% | 36,767 | +1.489% | |
| 2025-09-15 | 13.73 | 13.73 | 13.26 | 13.43 | +1.130% | 18,761 | +1.489% | |
| 2025-09-12 | 13.35 | 13.39 | 13.20 | 13.28 | +0.038% | 41,552 | +2.636% | |
| 2025-09-11 | 13.40 | 13.55 | 13.25 | 13.28 | -1.374% | 27,477 | +2.674% | |
| 2025-09-10 | 13.46 | 13.54 | 13.41 | 13.46 | -0.001% | 5,519 | +1.264% | |
| 2025-09-09 | 13.45 | 13.51 | 13.35 | 13.46 | -0.333% | 8,297 | +1.263% | |
| 2025-09-08 | 13.58 | 13.58 | 13.45 | 13.51 | +1.541% | 23,090 | +0.926% | |
| 2025-09-05 | 13.58 | 13.58 | 13.22 | 13.30 | -0.746% | 5,008 | +2.481% | |
| 2025-09-04 | 13.40 | 13.47 | 13.32 | 13.40 | +0.752% | 21,027 | +1.716% | |
| 2025-09-03 | 13.14 | 13.43 | 13.14 | 13.30 | -0.075% | 18,732 | +2.481% | |
| 2025-09-02 | 12.86 | 13.70 | 12.86 | 13.31 | -1.553% | 16,674 | +2.404% | Div $0.359 |
| 2025-08-29 | 13.58 | 13.93 | 13.48 | 13.52 | -1.312% | 57,505 | +0.814% | |
| 2025-08-28 | 13.71 | 13.84 | 13.60 | 13.70 | -0.077% | 22,071 | -0.509% | |
| 2025-08-27 | 13.70 | 13.73 | 13.64 | 13.71 | +0.589% | 6,680 | -0.586% | |
| 2025-08-26 | 13.67 | 13.71 | 13.40 | 13.63 | 0.000% | 8,481 | 0.000% | |
| 2025-08-25 | 13.89 | 13.89 | 13.52 | 13.63 | -0.728% | 11,136 | 0.000% | |
| 2025-08-22 | 13.30 | 13.89 | 13.30 | 13.73 | +3.623% | 64,025 | -0.728% | |
| 2025-08-21 | 13.43 | 13.50 | 13.07 | 13.25 | -1.560% | 21,034 | +2.868% | |
| 2025-08-20 | 13.42 | 13.46 | 13.22 | 13.46 | +0.223% | 17,833 | +1.263% | |
| 2025-08-19 | 13.22 | 13.50 | 13.12 | 13.43 | +2.363% | 57,972 | +1.489% | |
| 2025-08-18 | 13.51 | 13.51 | 13.01 | 13.12 | -2.090% | 18,080 | +3.887% | |
| 2025-08-15 | 13.30 | 13.45 | 13.29 | 13.40 | +0.749% | 9,640 | +1.716% | |
| 2025-08-14 | 13.30 | 13.32 | 13.25 | 13.30 | +0.305% | 5,456 | +2.478% | |
| 2025-08-13 | 12.91 | 13.28 | 12.91 | 13.26 | +0.760% | 13,856 | +2.790% | |
| 2025-08-12 | 13.11 | 13.32 | 13.11 | 13.16 | -0.754% | 23,611 | +3.571% | |
| 2025-08-11 | 13.12 | 13.28 | 13.11 | 13.26 | +1.144% | 14,967 | +2.790% | |
| 2025-08-08 | 13.10 | 13.15 | 13.00 | 13.11 | +1.628% | 6,389 | +3.966% | |
| 2025-08-07 | 13.30 | 13.30 | 12.90 | 12.90 | -3.153% | 28,981 | +5.659% | |
| 2025-08-06 | 13.44 | 13.44 | 13.20 | 13.32 | -0.225% | 3,106 | +2.327% | |
| 2025-08-05 | 13.20 | 13.38 | 13.20 | 13.35 | +1.290% | 3,044 | +2.097% | |
| 2025-08-04 | 13.10 | 13.31 | 13.10 | 13.18 | +1.229% | 9,036 | +3.414% | |
| 2025-08-01 | 13.07 | 13.10 | 12.98 | 13.02 | +0.308% | 13,958 | +4.685% | |
| 2025-07-31 | 13.02 | 13.12 | 12.96 | 12.98 | +0.154% | 4,822 | +5.008% | |
| 2025-07-30 | 12.94 | 12.96 | 12.91 | 12.96 | -0.308% | 1,674 | +5.170% | |
| 2025-07-29 | 12.77 | 13.15 | 12.75 | 13.00 | +1.562% | 15,283 | +4.846% | |
| 2025-07-28 | 12.94 | 12.94 | 12.79 | 12.80 | -1.538% | 14,866 | +6.484% | |
| 2025-07-25 | 13.00 | 13.00 | 13.00 | 13.00 | +0.231% | 618 | +4.846% | |
| 2025-07-24 | 12.92 | 12.99 | 12.92 | 12.97 | +0.102% | 5,750 | +5.089% | |
| 2025-07-23 | 13.00 | 13.17 | 12.96 | 12.96 | -0.511% | 10,050 | +5.196% | |
| 2025-07-22 | 13.33 | 13.33 | 13.00 | 13.02 | +0.489% | 6,054 | +4.658% | |
| 2025-07-21 | 13.00 | 13.10 | 12.95 | 12.96 | -1.818% | 10,264 | +5.170% | |
| 2025-07-18 | 13.01 | 13.20 | 13.01 | 13.20 | -0.377% | 3,875 | +3.258% | |
| 2025-07-17 | 12.94 | 13.25 | 12.81 | 13.25 | +2.242% | 10,428 | +2.868% | |
| 2025-07-16 | 13.13 | 13.13 | 12.85 | 12.96 | -0.617% | 9,790 | +5.174% | |
| 2025-07-15 | 13.47 | 13.47 | 12.95 | 13.04 | -1.807% | 16,063 | +4.525% | |
| 2025-07-14 | 13.17 | 13.48 | 13.17 | 13.28 | 0.000% | 18,981 | +2.636% | |
| 2025-07-11 | 13.40 | 13.40 | 13.23 | 13.28 | -1.557% | 4,439 | +2.636% | |
| 2025-07-10 | 13.41 | 13.59 | 13.41 | 13.49 | -1.027% | 12,116 | +1.038% | |
| 2025-07-09 | 13.48 | 13.71 | 13.48 | 13.63 | +0.073% | 7,027 | 0.000% | |
| 2025-07-08 | 13.77 | 13.77 | 13.62 | 13.62 | +1.069% | 3,443 | +0.073% | |
| 2025-07-07 | 13.95 | 13.95 | 13.48 | 13.48 | -2.349% | 10,786 | +1.144% | |
| 2025-07-03 | 13.60 | 13.81 | 13.54 | 13.80 | +2.665% | 9,048 | -1.232% | |
| 2025-07-02 | 13.42 | 13.85 | 13.42 | 13.44 | +0.609% | 8,412 | +1.400% | |
| 2025-07-01 | 13.50 | 13.70 | 13.21 | 13.36 | +2.772% | 22,948 | +2.018% | |
| 2025-06-30 | 13.88 | 13.88 | 13.00 | 13.00 | -5.109% | 37,250 | +4.846% | |
| 2025-06-27 | 13.80 | 14.10 | 13.69 | 13.70 | -0.073% | 16,970 | -0.511% | |
| 2025-06-26 | 13.50 | 14.00 | 13.49 | 13.71 | +2.697% | 82,947 | -0.584% | |
| 2025-06-25 | 13.32 | 13.44 | 13.28 | 13.35 | +0.831% | 8,279 | +2.097% | |
| 2025-06-24 | 13.08 | 13.42 | 13.08 | 13.24 | +2.636% | 10,285 | +2.946% | |
| 2025-06-23 | 13.08 | 13.16 | 12.89 | 12.90 | -0.922% | 7,986 | +5.659% | |
| 2025-06-20 | 12.94 | 13.16 | 12.87 | 13.02 | +0.448% | 14,232 | +4.684% | |
| 2025-06-18 | 12.96 | 13.00 | 12.93 | 12.96 | +0.015% | 9,190 | +5.154% | |
| 2025-06-17 | 12.94 | 13.00 | 12.83 | 12.96 | +0.621% | 12,103 | +5.170% | |
| 2025-06-16 | 12.85 | 12.93 | 12.75 | 12.88 | +1.338% | 20,501 | +5.823% | |
| 2025-06-13 | 12.82 | 12.82 | 12.66 | 12.71 | +0.346% | 8,317 | +7.238% | |
| 2025-06-12 | 12.67 | 12.74 | 12.65 | 12.67 | +0.446% | 5,405 | +7.609% | |
| 2025-06-11 | 12.70 | 12.87 | 12.61 | 12.61 | -0.450% | 9,519 | +8.089% | |
| 2025-06-10 | 12.62 | 12.70 | 12.62 | 12.67 | +0.759% | 7,698 | +7.602% | |
| 2025-06-09 | 12.66 | 12.78 | 12.55 | 12.57 | -0.331% | 9,299 | +8.419% | |
| 2025-06-06 | 12.77 | 12.78 | 12.52 | 12.61 | -0.670% | 12,062 | +8.061% | |
| 2025-06-05 | 12.75 | 12.80 | 12.51 | 12.70 | -0.677% | 10,274 | +7.336% | |
| 2025-06-04 | 12.90 | 12.90 | 12.75 | 12.79 | -0.040% | 6,499 | +6.609% | |
| 2025-06-03 | 12.84 | 12.91 | 12.79 | 12.79 | -0.552% | 18,091 | +6.567% | |
| 2025-06-02 | 12.91 | 12.94 | 12.75 | 12.86 | -3.081% | 6,389 | +5.978% | Div $0.359 |
| 2025-05-30 | 13.20 | 13.35 | 13.00 | 13.27 | +0.530% | 18,443 | +2.713% | |
| 2025-05-29 | 13.28 | 13.56 | 13.18 | 13.20 | -0.377% | 32,244 | +3.258% | |
| 2025-05-28 | 13.17 | 13.27 | 13.17 | 13.25 | -0.075% | 2,239 | +2.868% | |
| 2025-05-27 | 13.86 | 14.12 | 13.13 | 13.26 | +0.366% | 3,910 | +2.790% | |
| 2025-05-23 | 13.19 | 13.23 | 13.19 | 13.21 | -0.364% | 4,845 | +3.166% | |
| 2025-05-22 | 13.34 | 13.37 | 13.26 | 13.26 | +0.448% | 5,770 | +2.790% | |
| 2025-05-21 | 13.56 | 13.56 | 13.05 | 13.20 | -2.432% | 20,667 | +3.251% | |
| 2025-05-20 | 13.61 | 13.70 | 13.43 | 13.53 | -0.442% | 14,207 | +0.739% | |
| 2025-05-19 | 13.46 | 13.74 | 13.43 | 13.59 | 0.000% | 3,668 | +0.294% |