Dark

BPYPN
Brookfield Property Partners L.P. 5.750% Class A Cumulative Redeemable Perpetual Preferred Units, Series 3
stock NASDAQ

At Close

Jul 31, 2026

13.94USD+0.578%(+0.08)15,007

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-13.86)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

13.94USD0.000%(+13.94)8,648

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	13.900000	13.9450	13.8000	13.9400	+0.578%	15,007	0.000%
2026-07-30	13.810000	13.8899	13.6800	13.8599	+1.093%	15,330	+0.578%
2026-07-29	13.795000	13.9400	13.6800	13.7100	-1.296%	8,905	+1.678%
2026-07-28	13.890000	13.9475	13.8000	13.8900	+0.072%	5,886	+0.360%
2026-07-27	13.870000	13.9399	13.7308	13.8800	-0.201%	5,291	+0.432%
2026-07-24	13.922500	13.9225	13.9000	13.9080	+0.346%	1,674	+0.230%
2026-07-23	13.850000	13.8600	13.7500	13.8600	0.000%	17,583	+0.577%
2026-07-22	13.870000	13.9299	13.8300	13.8600	-0.645%	20,475	+0.577%
2026-07-21	13.910000	13.9500	13.8700	13.9500	0.000%	7,914	-0.072%
2026-07-20	13.880000	13.9650	13.8800	13.9500	+1.898%	13,348	-0.072%
2026-07-17	13.950000	13.9500	13.6901	13.6901	-2.211%	5,896	+1.825%
2026-07-16	13.890000	13.9997	13.8300	13.9997	+0.500%	15,070	-0.426%
2026-07-15	13.960000	13.9600	13.8500	13.9300	+0.216%	4,872	+0.072%
2026-07-14	13.861600	13.9500	13.8616	13.9000	-0.287%	5,195	+0.288%
2026-07-13	14.000000	14.0100	13.8500	13.9400	+0.324%	16,032	0.000%
2026-07-10	13.895000	13.8950	13.8950	13.8950	-0.537%	682	+0.324%
2026-07-09	14.030000	14.0300	13.9000	13.9700	-0.357%	10,958	-0.215%
2026-07-08	13.750000	14.0500	13.6800	14.0200	+1.447%	51,365	-0.571%
2026-07-07	13.680000	13.8500	13.6500	13.8200	+1.320%	14,126	+0.868%
2026-07-06	13.450000	13.6400	13.4500	13.6400	+1.413%	9,029	+2.199%
2026-07-02	13.380000	13.5900	13.3533	13.4500	+0.074%	3,218	+3.643%
2026-07-01	13.230000	13.6000	13.2300	13.4400	+3.464%	16,625	+3.720%
2026-06-30	13.850000	14.0000	12.9900	12.9900	-6.748%	115,024	+7.313%
2026-06-29	13.850000	13.9348	13.8500	13.9300	+0.216%	2,837	+0.072%
2026-06-26	13.950000	13.9500	13.8500	13.9000	-0.072%	15,189	+0.288%
2026-06-25	13.950000	13.9500	13.9100	13.9100	+0.072%	2,654	+0.216%
2026-06-24	13.900000	13.9000	13.8500	13.9000	+0.180%	3,281	+0.288%
2026-06-23	13.805000	13.8750	13.8050	13.8750	+0.175%	3,867	+0.468%
2026-06-22	13.835000	14.0500	13.7800	13.8508	+0.514%	51,300	+0.644%
2026-06-18	13.780000	13.9400	13.7700	13.7800	-0.792%	5,665	+1.161%
2026-06-17	13.950000	13.9500	13.8900	13.8900	-0.323%	15,279	+0.360%
2026-06-16	13.770000	14.0000	13.7410	13.9350	+1.015%	15,988	+0.036%
2026-06-15	13.920000	14.0150	13.7500	13.7950	-1.111%	3,587	+1.051%
2026-06-12	13.990000	14.0000	13.7704	13.9500	-0.357%	16,655	-0.072%
2026-06-11	13.700000	14.0000	13.6000	14.0000	+1.744%	19,704	-0.429%
2026-06-10	13.660000	13.7600	13.6100	13.7600	+0.880%	21,374	+1.308%
2026-06-09	13.600000	13.6600	13.6000	13.6400	+0.294%	13,581	+2.199%
2026-06-08	13.640000	13.7500	13.6000	13.6000	-0.220%	12,536	+2.500%
2026-06-05	13.620000	13.6600	13.6000	13.6300	0.000%	16,765	+2.274%
2026-06-04	13.660000	13.6600	13.6000	13.6300	-0.220%	10,799	+2.274%
2026-06-03	13.790000	13.7900	13.6000	13.6600	-0.292%	16,116	+2.050%
2026-06-02	13.815000	13.8150	13.7000	13.7000	-1.580%	8,139	+1.752%
2026-06-01	13.700000	13.9300	13.7000	13.9200	+0.144%	22,477	+0.144%
2026-05-29	13.900000	13.9700	13.8600	13.9000	-0.458%	27,013	+0.288%
2026-05-28	13.930000	13.9789	13.9000	13.9640	+0.208%	18,690	-0.172%
2026-05-27	13.905000	13.9600	13.9050	13.9350	-0.107%	15,494	+0.036%
2026-05-26	13.930000	13.9600	13.8500	13.9499	+0.215%	8,800	-0.071%
2026-05-22	13.910100	13.9600	13.9100	13.9200	+0.073%	4,150	+0.144%
2026-05-21	13.870000	13.9600	13.8000	13.9099	-0.573%	24,183	+0.216%
2026-05-20	13.950000	14.0000	13.9000	13.9900	+0.539%	63,478	-0.357%
2026-05-19	13.950000	13.9878	13.9000	13.9150	-0.179%	9,918	+0.180%
2026-05-18	14.000000	14.0000	13.9300	13.9400	+0.144%	19,698	0.000%
2026-05-15	13.950000	13.9700	13.8200	13.9200	-0.358%	6,481	+0.144%
2026-05-14	13.970000	13.9718	13.9600	13.9700	0.000%	6,845	-0.215%
2026-05-13	13.975000	13.9750	13.9100	13.9700	-0.214%	9,994	-0.215%
2026-05-12	14.020000	14.0200	13.9713	13.9999	+0.142%	6,301	-0.428%
2026-05-11	14.020000	14.0200	13.9500	13.9800	-0.427%	5,521	-0.286%
2026-05-08	14.040000	14.0400	13.9601	14.0400	0.000%	11,143	-0.712%
2026-05-07	14.040000	14.0604	13.9600	14.0400	+0.036%	24,006	-0.712%
2026-05-06	13.990000	14.0700	13.9900	14.0350	+0.501%	6,747	-0.677%
2026-05-05	13.990000	13.9900	13.8500	13.9650	-0.036%	25,793	-0.179%
2026-05-04	13.980000	13.9900	13.9400	13.9700	-0.064%	22,205	-0.215%
2026-05-01	13.990000	13.9900	13.9400	13.9790	-0.079%	15,589	-0.279%
2026-04-30	13.990000	13.9900	13.9400	13.9900	+0.647%	17,130	-0.357%
2026-04-29	13.940100	14.0100	13.9000	13.9000	-0.537%	22,645	+0.288%
2026-04-28	13.990000	14.0000	13.9400	13.9750	+0.251%	16,213	-0.250%
2026-04-27	14.050000	14.0999	13.9400	13.9400	0.000%	31,958	0.000%
2026-04-24	13.930000	14.0450	13.8000	13.9400	+0.505%	110,231	0.000%
2026-04-23	13.900000	14.0500	13.8000	13.8700	-0.288%	61,298	+0.505%
2026-04-22	13.924200	13.9500	13.8700	13.9100	+0.288%	6,404	+0.216%
2026-04-21	13.860000	13.9200	13.8430	13.8700	+0.144%	7,316	+0.505%
2026-04-20	13.940000	13.9800	13.8000	13.8500	-0.539%	28,911	+0.650%
2026-04-17	13.800000	13.9250	13.8000	13.9250	+0.906%	10,264	+0.108%
2026-04-16	13.800000	13.8386	13.7100	13.8000	+0.730%	23,370	+1.014%
2026-04-15	13.750000	13.8500	13.5900	13.7000	-0.508%	19,889	+1.752%
2026-04-14	13.620000	13.8250	13.5000	13.7700	+1.101%	8,355	+1.235%
2026-04-13	13.750000	13.8200	13.6001	13.6200	+0.665%	6,517	+2.349%
2026-04-10	13.930000	13.9300	13.5300	13.5300	-2.170%	18,626	+3.030%
2026-04-09	13.817053	13.8900	13.8000	13.8301	+0.218%	9,512	+0.795%
2026-04-08	13.810000	13.9700	13.7700	13.8000	0.000%	21,718	+1.014%
2026-04-07	13.820000	13.8500	13.7700	13.8000	-0.001%	18,066	+1.014%
2026-04-06	13.870000	13.9700	13.8000	13.8001	-0.504%	9,915	+1.014%
2026-04-02	13.720000	13.8700	13.6800	13.8700	+1.093%	9,969	+0.505%
2026-04-01	13.970000	13.9800	13.5500	13.7200	+3.391%	7,363	+1.603%
2026-03-31	13.260000	13.9200	13.2599	13.2700	-0.226%	55,718	+5.049%
2026-03-30	13.310000	13.4800	13.2120	13.3000	0.000%	9,526	+4.812%
2026-03-27	13.160000	13.3340	13.1600	13.3000	+0.151%	4,292	+4.812%
2026-03-26	13.320000	13.4299	13.1700	13.2800	+0.151%	15,227	+4.970%
2026-03-25	13.350000	13.3500	13.2400	13.2600	-0.301%	6,055	+5.128%
2026-03-24	13.300000	13.3000	13.3000	13.3000	+0.605%	1,185	+4.812%
2026-03-23	13.020000	13.3600	13.0000	13.2200	0.000%	17,436	+5.446%
2026-03-20	13.250000	13.4900	13.2200	13.2200	-0.974%	21,342	+5.446%
2026-03-19	13.340000	13.4700	13.0500	13.3500	-1.306%	12,869	+4.419%
2026-03-18	13.580000	13.6600	13.4825	13.5267	-0.246%	8,505	+3.055%
2026-03-17	13.420000	13.5900	13.4200	13.5600	+1.043%	18,034	+2.802%
2026-03-16	13.680000	13.6800	13.3600	13.4200	-1.757%	12,905	+3.875%
2026-03-13	13.640000	13.7099	13.6400	13.6600	0.000%	5,829	+2.050%
2026-03-12	13.360000	13.8374	13.3600	13.6600	+0.294%	32,009	+2.050%
2026-03-11	13.750000	13.7792	13.6100	13.6200	-1.661%	3,012	+2.349%
2026-03-10	13.800000	13.9010	13.7700	13.8500	+1.988%	5,323	+0.650%
2026-03-09	13.530000	13.6800	13.4500	13.5800	-0.877%	32,873	+2.651%
2026-03-06	13.799900	13.7999	13.7000	13.7001	-0.327%	6,084	+1.751%
2026-03-05	13.620000	13.9300	13.5200	13.7450	-0.182%	5,094	+1.419%
2026-03-04	14.160000	14.1600	13.7700	13.7700	+0.511%	3,004	+1.235%
2026-03-03	13.800000	13.8400	13.6890	13.7000	-1.226%	32,742	+1.752%
2026-03-02	13.750000	14.0600	13.6900	13.8700	+0.507%	94,758	+0.505%
2026-02-27	13.850000	13.9500	13.7000	13.8000	-2.817%	65,864	+1.014%
2026-02-26	14.220000	14.2400	14.0500	14.2000	+0.370%	41,165	-1.831%
2026-02-25	14.229900	14.2299	13.9500	14.1476	+0.125%	5,753	-1.467%
2026-02-24	13.850000	14.2100	13.8500	14.1300	+1.798%	6,425	-1.345%
2026-02-23	14.100000	14.2500	13.8500	13.8804	-1.066%	15,212	+0.429%
2026-02-20	14.000000	14.1750	13.9400	14.0300	+0.347%	19,425	-0.641%
2026-02-19	14.440000	14.4400	13.9800	13.9815	-1.953%	17,885	-0.297%
2026-02-18	14.880000	14.8800	14.1500	14.2600	-1.655%	23,842	-2.244%
2026-02-17	14.055000	14.5000	14.0000	14.5000	+4.467%	46,213	-3.862%
2026-02-13	13.900000	14.0127	13.8800	13.8800	+0.217%	10,557	+0.432%
2026-02-12	13.885000	13.9325	13.8500	13.8500	+0.508%	10,065	+0.650%
2026-02-11	13.820000	13.9700	13.7500	13.7800	-0.217%	13,883	+1.161%
2026-02-10	13.800100	13.8700	13.8000	13.8100	-0.647%	1,644	+0.941%
2026-02-09	13.790000	13.9500	13.7500	13.9000	+0.798%	51,901	+0.288%
2026-02-06	13.830000	13.8300	13.6000	13.7900	+0.400%	20,450	+1.088%
2026-02-05	13.770000	13.8800	13.7000	13.7350	-0.490%	18,917	+1.493%
2026-02-04	13.900000	14.0000	13.8000	13.8027	-0.053%	7,930	+0.995%
2026-02-03	13.800000	13.9325	13.8000	13.8100	-0.072%	6,804	+0.941%
2026-02-02	13.940000	13.9400	13.8000	13.8200	-0.432%	7,473	+0.868%
2026-01-30	13.750000	13.8800	13.7300	13.8800	+1.166%	8,637	+0.432%
2026-01-29	13.825000	13.8999	13.7200	13.7200	-0.399%	9,112	+1.603%
2026-01-28	13.770000	13.8068	13.7600	13.7750	-0.036%	18,956	+1.198%
2026-01-27	13.740000	13.8100	13.6962	13.7800	+0.952%	20,146	+1.161%
2026-01-26	13.790000	13.8086	13.6500	13.6500	-0.510%	16,694	+2.125%
2026-01-23	13.700000	13.8600	13.7000	13.7200	+0.734%	4,719	+1.603%
2026-01-22	13.762000	13.7800	13.6100	13.6200	-0.073%	7,054	+2.349%
2026-01-21	13.850000	13.8800	13.6000	13.6300	-1.517%	27,483	+2.274%
2026-01-20	13.650100	13.8500	13.6501	13.8400	+1.615%	28,449	+0.723%
2026-01-16	13.570000	13.6600	13.5700	13.6200	+0.740%	6,886	+2.349%
2026-01-15	13.550000	13.6550	13.5000	13.5200	+0.149%	10,158	+3.107%
2026-01-14	13.500000	13.5600	13.3700	13.4999	-0.370%	24,250	+3.260%
2026-01-13	13.540000	13.5600	13.4500	13.5500	+0.222%	7,463	+2.878%
2026-01-12	13.470000	13.5200	13.4500	13.5200	+0.723%	5,239	+3.107%
2026-01-09	13.431100	13.4700	13.4001	13.4230	+0.472%	6,521	+3.852%
2026-01-08	13.490000	13.5600	13.3600	13.3600	-0.670%	3,091	+4.341%
2026-01-07	13.552000	13.6000	13.3600	13.4501	-0.517%	39,175	+3.642%
2026-01-06	13.570000	13.8400	13.5200	13.5200	-0.295%	7,297	+3.107%
2026-01-05	13.540000	13.6300	13.5000	13.5600	-0.659%	3,676	+2.802%
2026-01-02	13.310000	13.6500	13.3100	13.6500	+2.632%	13,508	+2.125%
2025-12-31	13.680000	13.6800	13.3000	13.3000	-1.700%	28,972	+4.812%
2025-12-30	13.510000	13.5600	13.5000	13.5300	+0.222%	13,359	+3.030%
2025-12-29	13.530000	13.5301	13.5000	13.5000	-0.442%	23,202	+3.259%
2025-12-26	13.540000	13.5600	13.5000	13.5600	+0.444%	2,417	+2.802%
2025-12-24	13.552500	13.5580	13.5000	13.5000	-0.331%	1,049	+3.259%
2025-12-23	13.570000	13.5700	13.5351	13.5448	-0.186%	1,121	+2.918%
2025-12-22	13.646500	13.6465	13.5350	13.5700	+0.296%	3,821	+2.727%
2025-12-19	13.600000	13.6100	13.5000	13.5300	+0.595%	7,711	+3.030%
2025-12-18	13.520000	13.5200	13.4420	13.4500	-0.246%	3,396	+3.643%
2025-12-17	13.410000	13.5000	13.4100	13.4832	-0.050%	8,280	+3.388%
2025-12-16	13.351100	13.5400	13.3100	13.4900	+0.801%	10,762	+3.336%
2025-12-15	13.490000	13.5100	13.3500	13.3828	-0.426%	10,589	+4.164%
2025-12-12	13.440000	13.5199	13.4350	13.4400	0.000%	4,016	+3.720%
2025-12-11	13.390000	13.4400	13.3500	13.4400	+0.299%	4,934	+3.720%
2025-12-10	13.300000	13.4000	13.3000	13.3999	+0.950%	7,198	+4.031%
2025-12-09	13.280000	13.3700	13.2500	13.2738	-0.272%	5,383	+5.019%
2025-12-08	13.450000	13.4600	13.2601	13.3100	-0.047%	12,004	+4.733%
2025-12-05	13.400000	13.4000	13.2000	13.3162	-0.402%	10,325	+4.685%
2025-12-04	13.519900	13.5199	13.3000	13.3700	-0.373%	3,367	+4.263%
2025-12-03	13.480000	13.5050	13.2700	13.4200	+0.149%	10,088	+3.875%
2025-12-02	13.450000	13.4500	13.3500	13.4000	+0.149%	9,069	+4.030%
2025-12-01	13.420000	13.5079	13.3600	13.3800	-2.691%	14,914	+4.185%
2025-11-28	13.630000	13.7500	13.4100	13.7500	+0.992%	4,920	+1.382%
2025-11-26	13.524000	13.6950	13.5240	13.6150	+0.184%	11,208	+2.387%
2025-11-25	13.600000	13.6000	13.4200	13.5900	-0.074%	17,188	+2.575%
2025-11-24	13.581700	13.7600	13.5719	13.6000	+0.741%	2,445	+2.500%
2025-11-21	13.420000	13.6425	13.4200	13.5000	+0.111%	13,827	+3.259%
2025-11-20	13.530000	13.7180	13.4300	13.4850	-0.259%	25,217	+3.374%
2025-11-19	13.709900	13.7099	13.5200	13.5200	-1.025%	7,214	+3.107%
2025-11-18	13.800000	13.8000	13.6100	13.6600	+0.367%	25,032	+2.050%
2025-11-17	13.940000	13.9950	13.5400	13.6100	-1.377%	20,005	+2.425%
2025-11-14	13.890000	14.1000	13.6200	13.8000	-0.975%	82,004	+1.014%
2025-11-13	13.820000	13.9800	13.8200	13.9359	+0.458%	7,198	+0.029%
2025-11-12	13.950000	13.9500	13.8200	13.8724	-0.841%	5,087	+0.487%
2025-11-11	13.990000	14.0100	13.8514	13.9900	+1.084%	12,769	-0.357%
2025-11-10	13.680000	13.8700	13.6154	13.8400	+1.096%	8,696	+0.723%
2025-11-07	13.605000	13.8500	13.5200	13.6900	+0.662%	7,408	+1.826%
2025-11-06	13.790000	13.7900	13.5200	13.6000	-0.585%	8,291	+2.500%
2025-11-05	13.775000	13.8499	13.5500	13.6800	-0.437%	8,012	+1.901%
2025-11-04	13.850000	13.8792	13.7400	13.7400	-0.218%	13,207	+1.456%
2025-11-03	13.730000	14.0000	13.7298	13.7700	+0.364%	3,164	+1.235%
2025-10-31	13.805000	13.8400	13.7200	13.7200	-0.508%	17,510	+1.603%
2025-10-30	13.890000	13.9999	13.7800	13.7900	+0.145%	1,824	+1.088%
2025-10-29	13.770000	13.9000	13.7400	13.7700	-0.470%	12,359	+1.235%
2025-10-28	13.899900	13.8999	13.6632	13.8350	+0.254%	4,296	+0.759%
2025-10-27	13.890000	13.8900	13.6601	13.8000	+0.877%	9,098	+1.014%
2025-10-24	13.630000	13.8200	13.6300	13.6800	-0.726%	4,007	+1.901%
2025-10-23	13.610000	14.0000	13.4870	13.7800	+1.038%	57,469	+1.161%
2025-10-22	13.850000	13.8500	13.6385	13.6385	-0.561%	1,300	+2.211%
2025-10-21	13.850000	13.8500	13.6600	13.7154	+0.112%	9,266	+1.638%
2025-10-20	13.930000	13.9300	13.6200	13.7000	+0.884%	10,874	+1.752%
2025-10-17	13.870000	13.8700	13.5800	13.5800	+0.370%	4,637	+2.651%
2025-10-16	13.810000	13.8100	13.5100	13.5300	-1.457%	3,591	+3.030%
2025-10-15	13.605000	13.7300	13.5000	13.7300	+0.234%	10,777	+1.529%
2025-10-14	13.899900	13.8999	13.5600	13.6979	+0.424%	8,578	+1.767%
2025-10-13	13.400000	13.7957	13.4000	13.6400	+0.147%	7,182	+2.199%
2025-10-10	13.715500	13.8699	13.6000	13.6200	-0.220%	9,524	+2.349%
2025-10-09	13.796500	13.9000	13.6000	13.6500	+0.294%	7,990	+2.125%
2025-10-08	14.180000	14.2000	13.5000	13.6100	-3.063%	78,633	+2.425%
2025-10-07	14.000000	14.1500	14.0000	14.0400	+1.299%	17,988	-0.712%
2025-10-06	13.822000	14.0500	13.8220	13.8600	+1.862%	40,841	+0.577%
2025-10-03	13.560000	13.6961	13.5000	13.6066	-0.318%	10,187	+2.450%
2025-10-02	13.500000	13.7500	13.5000	13.6500	+0.037%	22,501	+2.125%
2025-10-01	13.340000	13.7299	13.3100	13.6450	+1.828%	17,642	+2.162%
2025-09-30	13.830000	13.8300	13.2900	13.4000	-1.619%	36,437	+4.030%
2025-09-29	13.635000	13.8800	13.6000	13.6205	+0.298%	11,285	+2.346%
2025-09-26	13.620000	13.6500	13.5700	13.5800	-1.594%	11,244	+2.651%
2025-09-25	13.750000	13.9819	13.6968	13.8000	-1.499%	5,335	+1.014%
2025-09-24	14.059500	14.0595	13.6200	14.0100	+0.322%	5,777	-0.500%
2025-09-23	13.700000	14.0500	13.6569	13.9650	+2.233%	14,313	-0.179%
2025-09-22	13.950000	14.1200	13.5025	13.6600	-1.545%	50,557	+2.050%
2025-09-19	13.645000	13.9400	13.6104	13.8744	+1.718%	25,179	+0.473%
2025-09-18	13.690000	13.6900	13.4505	13.6400	+0.888%	12,738	+2.199%
2025-09-17	13.400000	13.7499	13.4000	13.5200	+0.670%	38,212	+3.107%
2025-09-16	13.490000	13.7523	13.3500	13.4300	0.000%	36,767	+3.797%
2025-09-15	13.730000	13.7300	13.2601	13.4300	+1.130%	18,761	+3.797%
2025-09-12	13.350000	13.3900	13.2001	13.2800	+0.038%	41,552	+4.970%
2025-09-11	13.400000	13.5500	13.2500	13.2750	-1.374%	27,477	+5.009%
2025-09-10	13.460000	13.5400	13.4097	13.4599	-0.001%	5,519	+3.567%
2025-09-09	13.450000	13.5100	13.3500	13.4600	-0.333%	8,297	+3.566%
2025-09-08	13.580000	13.5800	13.4500	13.5050	+1.541%	23,090	+3.221%
2025-09-05	13.580000	13.5800	13.2200	13.3000	-0.746%	5,008	+4.812%
2025-09-04	13.400000	13.4684	13.3200	13.4000	+0.752%	21,027	+4.030%
2025-09-03	13.140000	13.4275	13.1400	13.3000	-0.075%	18,732	+4.812%
2025-09-02	12.860000	13.7000	12.8600	13.3100	-1.553%	16,674	+4.733%
2025-08-29	13.580000	13.9300	13.4800	13.5200	-1.312%	57,505	+3.107%
2025-08-28	13.710000	13.8400	13.6000	13.6997	-0.077%	22,071	+1.754%
2025-08-27	13.695000	13.7296	13.6400	13.7103	+0.589%	6,680	+1.675%
2025-08-26	13.667300	13.7150	13.4020	13.6300	0.000%	8,481	+2.274%
2025-08-25	13.890000	13.8900	13.5185	13.6300	-0.728%	11,136	+2.274%
2025-08-22	13.300000	13.8937	13.3000	13.7300	+3.623%	64,025	+1.529%
2025-08-21	13.430000	13.5000	13.0700	13.2500	-1.560%	21,034	+5.208%
2025-08-20	13.423800	13.4600	13.2200	13.4600	+0.223%	17,833	+3.566%
2025-08-19	13.217000	13.5000	13.1201	13.4300	+2.363%	57,972	+3.797%
2025-08-18	13.511100	13.5111	13.0113	13.1200	-2.090%	18,080	+6.250%
2025-08-15	13.300400	13.4459	13.2944	13.4000	+0.749%	9,640	+4.030%
2025-08-14	13.300000	13.3200	13.2507	13.3004	+0.305%	5,456	+4.809%
2025-08-13	12.910000	13.2799	12.9100	13.2600	+0.760%	13,856	+5.128%
2025-08-12	13.112000	13.3228	13.1100	13.1600	-0.754%	23,611	+5.927%
2025-08-11	13.120000	13.2800	13.1100	13.2600	+1.144%	14,967	+5.128%
2025-08-08	13.100000	13.1500	13.0001	13.1100	+1.628%	6,389	+6.331%
2025-08-07	13.300000	13.3000	12.9000	12.9000	-3.153%	28,981	+8.062%
2025-08-06	13.440000	13.4400	13.2000	13.3200	-0.225%	3,106	+4.655%
2025-08-05	13.200000	13.3800	13.2000	13.3500	+1.290%	3,044	+4.419%
2025-08-04	13.100000	13.3100	13.1000	13.1800	+1.229%	9,036	+5.766%
2025-08-01	13.070000	13.1000	12.9800	13.0200	+0.308%	13,958	+7.066%
2025-07-31	13.020000	13.1220	12.9600	12.9800	+0.154%	4,822	+7.396%
2025-07-30	12.944400	12.9600	12.9100	12.9600	-0.308%	1,674	+7.562%
2025-07-29	12.770000	13.1500	12.7500	13.0000	+1.562%	15,283	+7.231%
2025-07-28	12.940000	12.9404	12.7940	12.8000	-1.538%	14,866	+8.906%
2025-07-25	13.000000	13.0000	13.0000	13.0000	+0.231%	618	+7.231%
2025-07-24	12.915700	12.9900	12.9157	12.9700	+0.102%	5,750	+7.479%
2025-07-23	13.000100	13.1719	12.9568	12.9568	-0.511%	10,050	+7.588%
2025-07-22	13.330000	13.3300	13.0000	13.0234	+0.489%	6,054	+7.038%
2025-07-21	13.000100	13.1000	12.9500	12.9600	-1.818%	10,264	+7.562%
2025-07-18	13.010000	13.2000	13.0100	13.2000	-0.377%	3,875	+5.606%
2025-07-17	12.940000	13.2500	12.8101	13.2500	+2.242%	10,428	+5.208%
2025-07-16	13.125000	13.1250	12.8500	12.9595	-0.617%	9,790	+7.566%
2025-07-15	13.470000	13.4700	12.9500	13.0400	-1.807%	16,063	+6.902%
2025-07-14	13.170000	13.4800	13.1700	13.2800	0.000%	18,981	+4.970%
2025-07-11	13.400000	13.4001	13.2300	13.2800	-1.557%	4,439	+4.970%
2025-07-10	13.410000	13.5900	13.4100	13.4900	-1.027%	12,116	+3.336%
2025-07-09	13.480000	13.7100	13.4800	13.6300	+0.073%	7,027	+2.274%
2025-07-08	13.767500	13.7675	13.6200	13.6200	+1.069%	3,443	+2.349%
2025-07-07	13.950000	13.9500	13.4759	13.4759	-2.349%	10,786	+3.444%
2025-07-03	13.600000	13.8100	13.5400	13.8000	+2.665%	9,048	+1.014%
2025-07-02	13.420000	13.8528	13.4200	13.4418	+0.609%	8,412	+3.706%
2025-07-01	13.500000	13.7000	13.2100	13.3604	+2.772%	22,948	+4.338%
2025-06-30	13.884600	13.8846	13.0000	13.0000	-5.109%	37,250	+7.231%
2025-06-27	13.800000	14.1000	13.6880	13.7000	-0.073%	16,970	+1.752%
2025-06-26	13.500000	14.0000	13.4950	13.7100	+2.697%	82,947	+1.678%
2025-06-25	13.319900	13.4400	13.2781	13.3500	+0.831%	8,279	+4.419%
2025-06-24	13.079600	13.4200	13.0796	13.2400	+2.636%	10,285	+5.287%
2025-06-23	13.079800	13.1599	12.8900	12.9000	-0.922%	7,986	+8.062%
2025-06-20	12.940000	13.1600	12.8738	13.0201	+0.448%	14,232	+7.065%
2025-06-18	12.957900	13.0000	12.9300	12.9620	+0.015%	9,190	+7.545%
2025-06-17	12.940000	13.0000	12.8320	12.9600	+0.621%	12,103	+7.562%
2025-06-16	12.850000	12.9300	12.7500	12.8800	+1.338%	20,501	+8.230%
2025-06-13	12.819900	12.8199	12.6630	12.7100	+0.346%	8,317	+9.677%
2025-06-12	12.673200	12.7400	12.6500	12.6662	+0.446%	5,405	+10.057%
2025-06-11	12.700000	12.8700	12.6100	12.6100	-0.450%	9,519	+10.547%
2025-06-10	12.620000	12.7000	12.6200	12.6670	+0.759%	7,698	+10.050%
2025-06-09	12.660000	12.7797	12.5500	12.5716	-0.331%	9,299	+10.885%
2025-06-06	12.770000	12.7829	12.5200	12.6133	-0.670%	12,062	+10.518%
2025-06-05	12.750000	12.7999	12.5100	12.6984	-0.677%	10,274	+9.778%
2025-06-04	12.900000	12.9000	12.7500	12.7850	-0.040%	6,499	+9.034%
2025-06-03	12.840000	12.9100	12.7887	12.7901	-0.552%	18,091	+8.991%
2025-06-02	12.910000	12.9400	12.7500	12.8611	-3.081%	6,389	+8.389%
2025-05-30	13.197200	13.3500	13.0000	13.2700	+0.530%	18,443	+5.049%
2025-05-29	13.280000	13.5600	13.1800	13.2000	-0.377%	32,244	+5.606%
2025-05-28	13.174600	13.2700	13.1746	13.2500	-0.075%	2,239	+5.208%
2025-05-27	13.860000	14.1200	13.1335	13.2600	+0.366%	3,910	+5.128%
2025-05-23	13.190000	13.2300	13.1900	13.2117	-0.364%	4,845	+5.513%
2025-05-22	13.340000	13.3700	13.2600	13.2600	+0.448%	5,770	+5.128%
2025-05-21	13.560000	13.5600	13.0500	13.2009	-2.432%	20,667	+5.599%
2025-05-20	13.610000	13.7000	13.4299	13.5300	-0.442%	14,207	+3.030%
2025-05-19	13.465000	13.7400	13.4300	13.5900	+0.891%	3,668	+2.575%
2025-05-16	13.669500	13.7500	13.4300	13.4700	-1.246%	16,030	+3.489%
2025-05-15	13.537900	13.7000	13.5089	13.6400	+1.530%	3,221	+2.199%
2025-05-14	13.601700	13.6750	13.3700	13.4345	+0.558%	12,762	+3.763%
2025-05-13	13.430000	13.5900	13.3000	13.3600	0.000%	22,955	+4.341%
2025-05-12	13.470000	13.6306	13.2700	13.3600	-0.075%	18,670	+4.341%
2025-05-09	13.250100	13.3700	13.2501	13.3700	+1.457%	10,628	+4.263%
2025-05-08	13.170000	13.4399	13.1500	13.1780	+1.369%	14,927	+5.782%
2025-05-07	13.190000	13.1900	13.0000	13.0000	-0.763%	21,106	+7.231%
2025-05-06	12.956500	13.1900	12.8648	13.1000	+1.336%	6,052	+6.412%
2025-05-05	12.990000	12.9900	12.8100	12.9273	+0.212%	4,271	+7.834%
2025-05-02	12.735000	12.9700	12.7350	12.9000	+1.575%	11,056	+8.062%
2025-05-01	12.902300	12.9023	12.6000	12.7000	+0.316%	6,578	+9.764%
2025-04-30	12.626100	12.7976	12.6164	12.6600	+0.556%	4,949	+10.111%
2025-04-29	12.600000	12.7300	12.5900	12.5900	-0.079%	12,153	+10.723%
2025-04-28	12.600000	12.6957	12.6000	12.6000	-0.709%	8,327	+10.635%
2025-04-25	12.600000	12.7000	12.5301	12.6900	+0.714%	3,728	+9.850%
2025-04-24	13.000000	13.0000	12.6000	12.6000	-2.326%	10,368	+10.635%
2025-04-23	12.990000	12.9900	12.6000	12.9000	+1.896%	10,157	+8.062%
2025-04-22	12.630000	12.7400	12.6200	12.6600	+1.598%	3,817	+10.111%
2025-04-21	12.560000	12.7800	12.3501	12.4609	-1.104%	9,500	+11.870%
2025-04-17	12.302000	12.6000	12.2000	12.6000	+1.777%	14,997	+10.635%
2025-04-16	12.500000	12.5000	12.3114	12.3800	-0.081%	15,701	+12.601%
2025-04-15	12.450000	12.6500	12.3900	12.3900	-1.978%	4,533	+12.510%
2025-04-14	12.475000	12.7600	12.1700	12.6400	+2.018%	16,044	+10.285%
2025-04-11	12.200000	12.4555	12.2000	12.3900	+0.424%	12,234	+12.510%
2025-04-10	12.430000	12.4800	12.0900	12.3377	-0.822%	11,386	+12.987%
2025-04-09	12.340000	12.4780	12.0500	12.4400	+1.551%	10,623	+12.058%
2025-04-08	12.000000	12.4486	12.0000	12.2500	+3.376%	19,698	+13.796%
2025-04-07	11.930000	11.9475	11.8500	11.8500	-1.332%	49,939	+17.637%
2025-04-04	12.400000	12.4600	11.8100	12.0100	-3.457%	26,721	+16.070%
2025-04-03	12.390000	12.6000	12.3250	12.4400	-1.889%	32,895	+12.058%
2025-04-02	12.560000	12.7900	12.4100	12.6795	+0.951%	26,172	+9.941%
2025-04-01	12.490000	13.3086	12.4300	12.5600	+1.209%	35,146	+10.987%
2025-03-31	13.110000	13.3900	12.3100	12.4100	-6.537%	51,713	+12.329%
2025-03-28	13.310000	13.4300	13.0000	13.2780	-1.935%	11,064	+4.986%
2025-03-27	13.705500	13.7055	13.0722	13.5400	-0.878%	6,592	+2.954%
2025-03-26	13.846000	13.8966	13.6099	13.6600	-0.817%	14,587	+2.050%
2025-03-25	13.976300	13.9763	13.7200	13.7725	-0.560%	4,936	+1.216%
2025-03-24	13.910000	14.0537	13.7100	13.8500	-1.072%	20,922	+0.650%
2025-03-21	13.970000	14.1000	13.9600	14.0001	+0.431%	5,010	-0.429%
2025-03-20	13.935100	13.9900	13.8500	13.9400	-0.097%	6,695	0.000%
2025-03-19	13.901800	13.9900	13.8501	13.9536	+0.241%	7,262	-0.097%
2025-03-18	13.751700	13.9200	13.7201	13.9200	+0.180%	3,693	+0.144%
2025-03-17	13.850000	13.9900	13.7875	13.8950	+0.397%	8,777	+0.324%
2025-03-14	13.890000	13.8900	13.7600	13.8400	-0.360%	8,620	+0.723%
2025-03-13	13.638400	13.9000	13.6384	13.8900	+2.357%	11,007	+0.360%
2025-03-12	13.660000	13.7000	13.5700	13.5701	-0.658%	4,608	+2.726%
2025-03-11	13.705000	13.7200	13.5600	13.6600	-0.582%	8,782	+2.050%
2025-03-10	13.820000	13.9900	13.7000	13.7399	-1.223%	21,784	+1.456%
2025-03-07	13.850000	14.1072	13.8200	13.9100	+0.797%	6,812	+0.216%
2025-03-06	13.750000	14.3650	13.7500	13.8000	-0.217%	21,675	+1.014%
2025-03-05	14.100000	14.1000	13.8200	13.8300	+0.363%	1,830	+0.795%
2025-03-04	14.002000	14.0920	13.7000	13.7800	-1.571%	10,279	+1.161%
2025-03-03	13.980000	14.3900	13.9500	14.0000	-1.547%	14,658	-0.429%
2025-02-28	14.220000	14.3500	14.1000	14.2200	-0.795%	29,896	-1.969%
2025-02-27	14.300000	14.3400	14.2284	14.3340	-0.320%	6,353	-2.749%
2025-02-26	14.600000	14.6000	14.3100	14.3800	+0.035%	5,730	-3.060%
2025-02-25	14.506400	14.5064	14.1900	14.3750	+1.447%	1,835	-3.026%
2025-02-24	14.120000	14.2500	14.1200	14.1700	-0.141%	9,657	-1.623%
2025-02-21	14.220000	14.3600	14.1800	14.1900	-0.456%	14,771	-1.762%
2025-02-20	14.370200	14.3702	14.2114	14.2550	-1.007%	5,958	-2.210%
2025-02-19	14.290000	14.5500	14.2140	14.4000	+1.911%	21,172	-3.194%
2025-02-18	14.298200	14.3000	14.1178	14.1300	-0.633%	2,730	-1.345%
2025-02-14	14.390000	14.3900	14.2000	14.2200	+0.779%	16,718	-1.969%
2025-02-13	14.124800	14.2499	14.1100	14.1101	-0.142%	6,785	-1.206%
2025-02-12	14.192300	14.1934	14.1301	14.1301	-0.492%	4,168	-1.345%
2025-02-11	14.218500	14.2185	14.1900	14.2000	+0.601%	1,675	-1.831%
2025-02-10	14.110000	14.2088	14.1100	14.1152	+0.037%	7,535	-1.241%