Dark

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

At Close

Sep 17, 2026 10:30:01 AM EDT

13.55USD+0.073%(+0.01)822,953

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-13.54)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	13.550000	13.5500	13.5500	13.550000	+0.073%	822,953	0.000%
2026-09-16	13.560000	13.6500	13.5400	13.540100	-0.147%	15,898	+0.073%
2026-09-15	13.720000	13.7200	13.5420	13.560000	+0.074%	4,895	-0.074%
2026-09-14	13.540000	13.7000	13.5400	13.550000	-0.514%	11,546	0.000%
2026-09-11	13.570000	13.7600	13.5400	13.620000	+0.073%	27,509	-0.514%
2026-09-10	13.550100	13.6200	13.5500	13.610000	-1.040%	15,142	-0.441%
2026-09-09	13.650000	13.7531	13.5400	13.753100	+0.388%	11,597	-1.477%
2026-09-08	13.740000	13.7400	13.7000	13.700000	-0.146%	22,456	-1.095%
2026-09-04	13.800000	13.8000	13.7100	13.720000	-0.218%	7,248	-1.239%
2026-09-03	13.900000	13.9000	13.7400	13.750000	-0.673%	14,492	-1.455%
2026-09-02	13.840000	13.8500	13.7516	13.843103	+0.677%	7,213	-2.117%
2026-09-01	13.820000	13.8600	13.7300	13.750000	-2.413%	16,643	-1.455%
2026-08-31	14.089900	14.1300	14.0600	14.090000	+0.428%	28,653	-3.833%
2026-08-28	14.130000	14.1300	14.0000	14.030000	-0.496%	12,123	-3.421%
2026-08-27	14.100000	14.1300	14.0600	14.100000	+0.750%	25,350	-3.901%
2026-08-26	13.980000	14.1100	13.9500	13.995000	+0.107%	28,321	-3.180%
2026-08-25	13.990000	14.0000	13.9700	13.980000	-0.071%	56,962	-3.076%
2026-08-24	13.975000	13.9900	13.9750	13.990000	-0.071%	3,812	-3.145%
2026-08-21	13.950000	14.0000	13.9500	14.000000	0.000%	9,635	-3.214%
2026-08-20	13.910000	14.0000	13.9100	14.000000	+0.052%	7,390	-3.214%
2026-08-19	13.935000	14.0100	13.9350	13.992700	-0.052%	3,078	-3.164%
2026-08-18	14.120000	14.1200	13.8700	14.000000	+0.287%	24,209	-3.214%
2026-08-17	13.880000	14.0100	13.8800	13.960000	-0.285%	36,172	-2.937%
2026-08-14	13.950000	14.0000	13.8800	13.999900	+0.502%	5,695	-3.214%
2026-08-13	13.866200	13.9550	13.8250	13.930000	+0.614%	13,255	-2.728%
2026-08-12	13.850000	13.9500	13.8450	13.845000	-0.582%	8,679	-2.131%
2026-08-11	13.891900	13.9500	13.7950	13.926100	+0.260%	3,648	-2.701%
2026-08-10	13.900200	13.9250	13.8900	13.890000	-0.359%	7,845	-2.448%
2026-08-07	13.450000	13.9500	13.4500	13.940000	+0.288%	23,600	-2.798%
2026-08-06	13.900000	13.9500	13.9000	13.900000	-0.140%	20,071	-2.518%
2026-08-05	13.880000	13.9500	13.8800	13.919500	-0.147%	2,810	-2.655%
2026-08-04	13.670000	13.9476	13.6700	13.940000	+0.180%	30,804	-2.798%
2026-08-03	13.940000	13.9500	13.7900	13.915000	-0.179%	10,125	-2.623%
2026-07-31	13.900000	13.9450	13.8000	13.940000	+0.578%	15,007	-2.798%
2026-07-30	13.810000	13.8899	13.6800	13.859900	+1.093%	15,330	-2.236%
2026-07-29	13.795000	13.9400	13.6800	13.710000	-1.296%	8,905	-1.167%
2026-07-28	13.890000	13.9475	13.8000	13.890000	+0.072%	5,886	-2.448%
2026-07-27	13.870000	13.9399	13.7308	13.880000	-0.201%	5,291	-2.378%
2026-07-24	13.922500	13.9225	13.9000	13.908000	+0.346%	1,674	-2.574%
2026-07-23	13.850000	13.8600	13.7500	13.860000	0.000%	17,583	-2.237%
2026-07-22	13.870000	13.9299	13.8300	13.860000	-0.645%	20,475	-2.237%
2026-07-21	13.910000	13.9500	13.8700	13.950000	0.000%	7,914	-2.867%
2026-07-20	13.880000	13.9650	13.8800	13.950000	+1.898%	13,348	-2.867%
2026-07-17	13.950000	13.9500	13.6901	13.690100	-2.211%	5,896	-1.023%
2026-07-16	13.890000	13.9997	13.8300	13.999700	+0.500%	15,070	-3.212%
2026-07-15	13.960000	13.9600	13.8500	13.930000	+0.216%	4,872	-2.728%
2026-07-14	13.861600	13.9500	13.8616	13.900000	-0.287%	5,195	-2.518%
2026-07-13	14.000000	14.0100	13.8500	13.940000	+0.324%	16,032	-2.798%
2026-07-10	13.895000	13.8950	13.8950	13.895000	-0.537%	682	-2.483%
2026-07-09	14.030000	14.0300	13.9000	13.970000	-0.357%	10,958	-3.006%
2026-07-08	13.750000	14.0500	13.6800	14.020000	+1.447%	51,365	-3.352%
2026-07-07	13.680000	13.8500	13.6500	13.820000	+1.320%	14,126	-1.954%
2026-07-06	13.450000	13.6400	13.4500	13.640000	+1.413%	9,029	-0.660%
2026-07-02	13.380000	13.5900	13.3533	13.450000	+0.074%	3,218	+0.743%
2026-07-01	13.230000	13.6000	13.2300	13.440000	+3.464%	16,625	+0.818%
2026-06-30	13.850000	14.0000	12.9900	12.990000	-6.748%	115,024	+4.311%
2026-06-29	13.850000	13.9348	13.8500	13.930000	+0.216%	2,837	-2.728%
2026-06-26	13.950000	13.9500	13.8500	13.900000	-0.072%	15,189	-2.518%
2026-06-25	13.950000	13.9500	13.9100	13.910000	+0.072%	2,654	-2.588%
2026-06-24	13.900000	13.9000	13.8500	13.900000	+0.180%	3,281	-2.518%
2026-06-23	13.805000	13.8750	13.8050	13.875000	+0.175%	3,867	-2.342%
2026-06-22	13.835000	14.0500	13.7800	13.850800	+0.514%	51,300	-2.172%
2026-06-18	13.780000	13.9400	13.7700	13.780000	-0.792%	5,665	-1.669%
2026-06-17	13.950000	13.9500	13.8900	13.890000	-0.323%	15,279	-2.448%
2026-06-16	13.770000	14.0000	13.7410	13.935000	+1.015%	15,988	-2.763%
2026-06-15	13.920000	14.0150	13.7500	13.795000	-1.111%	3,587	-1.776%
2026-06-12	13.990000	14.0000	13.7704	13.950000	-0.357%	16,655	-2.867%
2026-06-11	13.700000	14.0000	13.6000	14.000000	+1.744%	19,704	-3.214%
2026-06-10	13.660000	13.7600	13.6100	13.760000	+0.880%	21,374	-1.526%
2026-06-09	13.600000	13.6600	13.6000	13.640000	+0.294%	13,581	-0.660%
2026-06-08	13.640000	13.7500	13.6000	13.600000	-0.220%	12,536	-0.368%
2026-06-05	13.620000	13.6600	13.6000	13.630000	0.000%	16,765	-0.587%
2026-06-04	13.660000	13.6600	13.6000	13.630000	-0.220%	10,799	-0.587%
2026-06-03	13.790000	13.7900	13.6000	13.660000	-0.292%	16,116	-0.805%
2026-06-02	13.815000	13.8150	13.7000	13.700000	-1.580%	8,139	-1.095%
2026-06-01	13.700000	13.9300	13.7000	13.920000	+0.144%	22,477	-2.658%
2026-05-29	13.900000	13.9700	13.8600	13.900000	-0.458%	27,013	-2.518%
2026-05-28	13.930000	13.9789	13.9000	13.964000	+0.208%	18,690	-2.965%
2026-05-27	13.905000	13.9600	13.9050	13.935000	-0.107%	15,494	-2.763%
2026-05-26	13.930000	13.9600	13.8500	13.949900	+0.215%	8,800	-2.867%
2026-05-22	13.910100	13.9600	13.9100	13.920000	+0.073%	4,150	-2.658%
2026-05-21	13.870000	13.9600	13.8000	13.909900	-0.573%	24,183	-2.587%
2026-05-20	13.950000	14.0000	13.9000	13.990000	+0.539%	63,478	-3.145%
2026-05-19	13.950000	13.9878	13.9000	13.915000	-0.179%	9,918	-2.623%
2026-05-18	14.000000	14.0000	13.9300	13.940000	+0.144%	19,698	-2.798%
2026-05-15	13.950000	13.9700	13.8200	13.920000	-0.358%	6,481	-2.658%
2026-05-14	13.970000	13.9718	13.9600	13.970000	0.000%	6,845	-3.006%
2026-05-13	13.975000	13.9750	13.9100	13.970000	-0.214%	9,994	-3.006%
2026-05-12	14.020000	14.0200	13.9713	13.999900	+0.142%	6,301	-3.214%
2026-05-11	14.020000	14.0200	13.9500	13.980000	-0.427%	5,521	-3.076%
2026-05-08	14.040000	14.0400	13.9601	14.040000	0.000%	11,143	-3.490%
2026-05-07	14.040000	14.0604	13.9600	14.040000	+0.036%	24,006	-3.490%
2026-05-06	13.990000	14.0700	13.9900	14.035000	+0.501%	6,747	-3.456%
2026-05-05	13.990000	13.9900	13.8500	13.965000	-0.036%	25,793	-2.972%
2026-05-04	13.980000	13.9900	13.9400	13.970000	-0.064%	22,205	-3.006%
2026-05-01	13.990000	13.9900	13.9400	13.979000	-0.079%	15,589	-3.069%
2026-04-30	13.990000	13.9900	13.9400	13.990000	+0.647%	17,130	-3.145%
2026-04-29	13.940100	14.0100	13.9000	13.900000	-0.537%	22,645	-2.518%
2026-04-28	13.990000	14.0000	13.9400	13.975000	+0.251%	16,213	-3.041%
2026-04-27	14.050000	14.0999	13.9400	13.940000	0.000%	31,958	-2.798%
2026-04-24	13.930000	14.0450	13.8000	13.940000	+0.505%	110,231	-2.798%
2026-04-23	13.900000	14.0500	13.8000	13.870000	-0.288%	61,298	-2.307%
2026-04-22	13.924200	13.9500	13.8700	13.910000	+0.288%	6,404	-2.588%
2026-04-21	13.860000	13.9200	13.8430	13.870000	+0.144%	7,316	-2.307%
2026-04-20	13.940000	13.9800	13.8000	13.850000	-0.539%	28,911	-2.166%
2026-04-17	13.800000	13.9250	13.8000	13.925000	+0.906%	10,264	-2.693%
2026-04-16	13.800000	13.8386	13.7100	13.800000	+0.730%	23,370	-1.812%
2026-04-15	13.750000	13.8500	13.5900	13.700000	-0.508%	19,889	-1.095%
2026-04-14	13.620000	13.8250	13.5000	13.770000	+1.101%	8,355	-1.598%
2026-04-13	13.750000	13.8200	13.6001	13.620000	+0.665%	6,517	-0.514%
2026-04-10	13.930000	13.9300	13.5300	13.530000	-2.170%	18,626	+0.148%
2026-04-09	13.817053	13.8900	13.8000	13.830100	+0.218%	9,512	-2.025%
2026-04-08	13.810000	13.9700	13.7700	13.800000	0.000%	21,718	-1.812%
2026-04-07	13.820000	13.8500	13.7700	13.800000	-0.001%	18,066	-1.812%
2026-04-06	13.870000	13.9700	13.8000	13.800100	-0.504%	9,915	-1.812%
2026-04-02	13.720000	13.8700	13.6800	13.870000	+1.093%	9,969	-2.307%
2026-04-01	13.970000	13.9800	13.5500	13.720000	+3.391%	7,363	-1.239%
2026-03-31	13.260000	13.9200	13.2599	13.270000	-0.226%	55,718	+2.110%
2026-03-30	13.310000	13.4800	13.2120	13.300000	0.000%	9,526	+1.880%
2026-03-27	13.160000	13.3340	13.1600	13.300000	+0.151%	4,292	+1.880%
2026-03-26	13.320000	13.4299	13.1700	13.280000	+0.151%	15,227	+2.033%
2026-03-25	13.350000	13.3500	13.2400	13.260000	-0.301%	6,055	+2.187%
2026-03-24	13.300000	13.3000	13.3000	13.300000	+0.605%	1,185	+1.880%
2026-03-23	13.020000	13.3600	13.0000	13.220000	0.000%	17,436	+2.496%
2026-03-20	13.250000	13.4900	13.2200	13.220000	-0.974%	21,342	+2.496%
2026-03-19	13.340000	13.4700	13.0500	13.350000	-1.306%	12,869	+1.498%
2026-03-18	13.580000	13.6600	13.4825	13.526700	-0.246%	8,505	+0.172%
2026-03-17	13.420000	13.5900	13.4200	13.560000	+1.043%	18,034	-0.074%
2026-03-16	13.680000	13.6800	13.3600	13.420000	-1.757%	12,905	+0.969%
2026-03-13	13.640000	13.7099	13.6400	13.660000	0.000%	5,829	-0.805%
2026-03-12	13.360000	13.8374	13.3600	13.660000	+0.294%	32,009	-0.805%
2026-03-11	13.750000	13.7792	13.6100	13.620000	-1.661%	3,012	-0.514%
2026-03-10	13.800000	13.9010	13.7700	13.850000	+1.988%	5,323	-2.166%
2026-03-09	13.530000	13.6800	13.4500	13.580000	-0.877%	32,873	-0.221%
2026-03-06	13.799900	13.7999	13.7000	13.700100	-0.327%	6,084	-1.096%
2026-03-05	13.620000	13.9300	13.5200	13.745000	-0.182%	5,094	-1.419%
2026-03-04	14.160000	14.1600	13.7700	13.770000	+0.511%	3,004	-1.598%
2026-03-03	13.800000	13.8400	13.6890	13.700000	-1.226%	32,742	-1.095%
2026-03-02	13.750000	14.0600	13.6900	13.870000	+0.507%	94,758	-2.307%
2026-02-27	13.850000	13.9500	13.7000	13.800000	-2.817%	65,864	-1.812%
2026-02-26	14.220000	14.2400	14.0500	14.200000	+0.370%	41,165	-4.577%
2026-02-25	14.229900	14.2299	13.9500	14.147600	+0.125%	5,753	-4.224%
2026-02-24	13.850000	14.2100	13.8500	14.130000	+1.798%	6,425	-4.105%
2026-02-23	14.100000	14.2500	13.8500	13.880400	-1.066%	15,212	-2.380%
2026-02-20	14.000000	14.1750	13.9400	14.030000	+0.347%	19,425	-3.421%
2026-02-19	14.440000	14.4400	13.9800	13.981500	-1.953%	17,885	-3.086%
2026-02-18	14.880000	14.8800	14.1500	14.260000	-1.655%	23,842	-4.979%
2026-02-17	14.055000	14.5000	14.0000	14.500000	+4.467%	46,213	-6.552%
2026-02-13	13.900000	14.0127	13.8800	13.880000	+0.217%	10,557	-2.378%
2026-02-12	13.885000	13.9325	13.8500	13.850000	+0.508%	10,065	-2.166%
2026-02-11	13.820000	13.9700	13.7500	13.780000	-0.217%	13,883	-1.669%
2026-02-10	13.800100	13.8700	13.8000	13.810000	-0.647%	1,644	-1.883%
2026-02-09	13.790000	13.9500	13.7500	13.900000	+0.798%	51,901	-2.518%
2026-02-06	13.830000	13.8300	13.6000	13.790000	+0.400%	20,450	-1.740%
2026-02-05	13.770000	13.8800	13.7000	13.735000	-0.490%	18,917	-1.347%
2026-02-04	13.900000	14.0000	13.8000	13.802700	-0.053%	7,930	-1.831%
2026-02-03	13.800000	13.9325	13.8000	13.810000	-0.072%	6,804	-1.883%
2026-02-02	13.940000	13.9400	13.8000	13.820000	-0.432%	7,473	-1.954%
2026-01-30	13.750000	13.8800	13.7300	13.880000	+1.166%	8,637	-2.378%
2026-01-29	13.825000	13.8999	13.7200	13.720000	-0.399%	9,112	-1.239%
2026-01-28	13.770000	13.8068	13.7600	13.775000	-0.036%	18,956	-1.633%
2026-01-27	13.740000	13.8100	13.6962	13.780000	+0.952%	20,146	-1.669%
2026-01-26	13.790000	13.8086	13.6500	13.650000	-0.510%	16,694	-0.733%
2026-01-23	13.700000	13.8600	13.7000	13.720000	+0.734%	4,719	-1.239%
2026-01-22	13.762000	13.7800	13.6100	13.620000	-0.073%	7,054	-0.514%
2026-01-21	13.850000	13.8800	13.6000	13.630000	-1.517%	27,483	-0.587%
2026-01-20	13.650100	13.8500	13.6501	13.840000	+1.615%	28,449	-2.095%
2026-01-16	13.570000	13.6600	13.5700	13.620000	+0.740%	6,886	-0.514%
2026-01-15	13.550000	13.6550	13.5000	13.520000	+0.149%	10,158	+0.222%
2026-01-14	13.500000	13.5600	13.3700	13.499900	-0.370%	24,250	+0.371%
2026-01-13	13.540000	13.5600	13.4500	13.550000	+0.222%	7,463	0.000%
2026-01-12	13.470000	13.5200	13.4500	13.520000	+0.723%	5,239	+0.222%
2026-01-09	13.431100	13.4700	13.4001	13.423000	+0.472%	6,521	+0.946%
2026-01-08	13.490000	13.5600	13.3600	13.360000	-0.670%	3,091	+1.422%
2026-01-07	13.552000	13.6000	13.3600	13.450100	-0.517%	39,175	+0.743%
2026-01-06	13.570000	13.8400	13.5200	13.520000	-0.295%	7,297	+0.222%
2026-01-05	13.540000	13.6300	13.5000	13.560000	-0.659%	3,676	-0.074%
2026-01-02	13.310000	13.6500	13.3100	13.650000	+2.632%	13,508	-0.733%
2025-12-31	13.680000	13.6800	13.3000	13.300000	-1.700%	28,972	+1.880%
2025-12-30	13.510000	13.5600	13.5000	13.530000	+0.222%	13,359	+0.148%
2025-12-29	13.530000	13.5301	13.5000	13.500000	-0.442%	23,202	+0.370%
2025-12-26	13.540000	13.5600	13.5000	13.560000	+0.444%	2,417	-0.074%
2025-12-24	13.552500	13.5580	13.5000	13.500000	-0.331%	1,049	+0.370%
2025-12-23	13.570000	13.5700	13.5351	13.544800	-0.186%	1,121	+0.038%
2025-12-22	13.646500	13.6465	13.5350	13.570000	+0.296%	3,821	-0.147%
2025-12-19	13.600000	13.6100	13.5000	13.530000	+0.595%	7,711	+0.148%
2025-12-18	13.520000	13.5200	13.4420	13.450000	-0.246%	3,396	+0.743%
2025-12-17	13.410000	13.5000	13.4100	13.483200	-0.050%	8,280	+0.495%
2025-12-16	13.351100	13.5400	13.3100	13.490000	+0.801%	10,762	+0.445%
2025-12-15	13.490000	13.5100	13.3500	13.382800	-0.426%	10,589	+1.249%
2025-12-12	13.440000	13.5199	13.4350	13.440000	0.000%	4,016	+0.818%
2025-12-11	13.390000	13.4400	13.3500	13.440000	+0.299%	4,934	+0.818%
2025-12-10	13.300000	13.4000	13.3000	13.399900	+0.950%	7,198	+1.120%
2025-12-09	13.280000	13.3700	13.2500	13.273800	-0.272%	5,383	+2.081%
2025-12-08	13.450000	13.4600	13.2601	13.310000	-0.047%	12,004	+1.803%
2025-12-05	13.400000	13.4000	13.2000	13.316200	-0.402%	10,325	+1.756%
2025-12-04	13.519900	13.5199	13.3000	13.370000	-0.373%	3,367	+1.346%
2025-12-03	13.480000	13.5050	13.2700	13.420000	+0.149%	10,088	+0.969%
2025-12-02	13.450000	13.4500	13.3500	13.400000	+0.149%	9,069	+1.119%
2025-12-01	13.420000	13.5079	13.3600	13.380000	-2.691%	14,914	+1.271%
2025-11-28	13.630000	13.7500	13.4100	13.750000	+0.992%	4,920	-1.455%
2025-11-26	13.524000	13.6950	13.5240	13.615000	+0.184%	11,208	-0.477%
2025-11-25	13.600000	13.6000	13.4200	13.590000	-0.074%	17,188	-0.294%
2025-11-24	13.581700	13.7600	13.5719	13.600000	+0.741%	2,445	-0.368%
2025-11-21	13.420000	13.6425	13.4200	13.500000	+0.111%	13,827	+0.370%
2025-11-20	13.530000	13.7180	13.4300	13.485000	-0.259%	25,217	+0.482%
2025-11-19	13.709900	13.7099	13.5200	13.520000	-1.025%	7,214	+0.222%
2025-11-18	13.800000	13.8000	13.6100	13.660000	+0.367%	25,032	-0.805%
2025-11-17	13.940000	13.9950	13.5400	13.610000	-1.377%	20,005	-0.441%
2025-11-14	13.890000	14.1000	13.6200	13.800000	-0.975%	82,004	-1.812%
2025-11-13	13.820000	13.9800	13.8200	13.935900	+0.458%	7,198	-2.769%
2025-11-12	13.950000	13.9500	13.8200	13.872400	-0.841%	5,087	-2.324%
2025-11-11	13.990000	14.0100	13.8514	13.990000	+1.084%	12,769	-3.145%
2025-11-10	13.680000	13.8700	13.6154	13.840000	+1.096%	8,696	-2.095%
2025-11-07	13.605000	13.8500	13.5200	13.690000	+0.662%	7,408	-1.023%
2025-11-06	13.790000	13.7900	13.5200	13.600000	-0.585%	8,291	-0.368%
2025-11-05	13.775000	13.8499	13.5500	13.680000	-0.437%	8,012	-0.950%
2025-11-04	13.850000	13.8792	13.7400	13.740000	-0.218%	13,207	-1.383%
2025-11-03	13.730000	14.0000	13.7298	13.770000	+0.364%	3,164	-1.598%
2025-10-31	13.805000	13.8400	13.7200	13.720000	-0.508%	17,510	-1.239%
2025-10-30	13.890000	13.9999	13.7800	13.790000	+0.145%	1,824	-1.740%
2025-10-29	13.770000	13.9000	13.7400	13.770000	-0.470%	12,359	-1.598%
2025-10-28	13.899900	13.8999	13.6632	13.835000	+0.254%	4,296	-2.060%
2025-10-27	13.890000	13.8900	13.6601	13.800000	+0.877%	9,098	-1.812%
2025-10-24	13.630000	13.8200	13.6300	13.680000	-0.726%	4,007	-0.950%
2025-10-23	13.610000	14.0000	13.4870	13.780000	+1.038%	57,469	-1.669%
2025-10-22	13.850000	13.8500	13.6385	13.638500	-0.561%	1,300	-0.649%
2025-10-21	13.850000	13.8500	13.6600	13.715400	+0.112%	9,266	-1.206%
2025-10-20	13.930000	13.9300	13.6200	13.700000	+0.884%	10,874	-1.095%
2025-10-17	13.870000	13.8700	13.5800	13.580000	+0.370%	4,637	-0.221%
2025-10-16	13.810000	13.8100	13.5100	13.530000	-1.457%	3,591	+0.148%
2025-10-15	13.605000	13.7300	13.5000	13.730000	+0.234%	10,777	-1.311%
2025-10-14	13.899900	13.8999	13.5600	13.697900	+0.424%	8,578	-1.080%
2025-10-13	13.400000	13.7957	13.4000	13.640000	+0.147%	7,182	-0.660%
2025-10-10	13.715500	13.8699	13.6000	13.620000	-0.220%	9,524	-0.514%
2025-10-09	13.796500	13.9000	13.6000	13.650000	+0.294%	7,990	-0.733%
2025-10-08	14.180000	14.2000	13.5000	13.610000	-3.063%	78,633	-0.441%
2025-10-07	14.000000	14.1500	14.0000	14.040000	+1.299%	17,988	-3.490%
2025-10-06	13.822000	14.0500	13.8220	13.860000	+1.862%	40,841	-2.237%
2025-10-03	13.560000	13.6961	13.5000	13.606600	-0.318%	10,187	-0.416%
2025-10-02	13.500000	13.7500	13.5000	13.650000	+0.037%	22,501	-0.733%
2025-10-01	13.340000	13.7299	13.3100	13.645000	+1.828%	17,642	-0.696%
2025-09-30	13.830000	13.8300	13.2900	13.400000	-1.619%	36,437	+1.119%
2025-09-29	13.635000	13.8800	13.6000	13.620500	+0.298%	11,285	-0.518%
2025-09-26	13.620000	13.6500	13.5700	13.580000	-1.594%	11,244	-0.221%
2025-09-25	13.750000	13.9819	13.6968	13.800000	-1.499%	5,335	-1.812%
2025-09-24	14.059500	14.0595	13.6200	14.010000	+0.322%	5,777	-3.283%
2025-09-23	13.700000	14.0500	13.6569	13.965000	+2.233%	14,313	-2.972%
2025-09-22	13.950000	14.1200	13.5025	13.660000	-1.545%	50,557	-0.805%
2025-09-19	13.645000	13.9400	13.6104	13.874400	+1.718%	25,179	-2.338%
2025-09-18	13.690000	13.6900	13.4505	13.640000	+0.888%	12,738	-0.660%
2025-09-17	13.400000	13.7499	13.4000	13.520000	+0.670%	38,212	+0.222%
2025-09-16	13.490000	13.7523	13.3500	13.430000	0.000%	36,767	+0.894%
2025-09-15	13.730000	13.7300	13.2601	13.430000	+1.130%	18,761	+0.894%
2025-09-12	13.350000	13.3900	13.2001	13.280000	+0.038%	41,552	+2.033%
2025-09-11	13.400000	13.5500	13.2500	13.275000	-1.374%	27,477	+2.072%
2025-09-10	13.460000	13.5400	13.4097	13.459900	-0.001%	5,519	+0.669%
2025-09-09	13.450000	13.5100	13.3500	13.460000	-0.333%	8,297	+0.669%
2025-09-08	13.580000	13.5800	13.4500	13.505000	+1.541%	23,090	+0.333%
2025-09-05	13.580000	13.5800	13.2200	13.300000	-0.746%	5,008	+1.880%
2025-09-04	13.400000	13.4684	13.3200	13.400000	+0.752%	21,027	+1.119%
2025-09-03	13.140000	13.4275	13.1400	13.300000	-0.075%	18,732	+1.880%
2025-09-02	12.860000	13.7000	12.8600	13.310000	-1.553%	16,674	+1.803%
2025-08-29	13.580000	13.9300	13.4800	13.520000	-1.312%	57,505	+0.222%
2025-08-28	13.710000	13.8400	13.6000	13.699700	-0.077%	22,071	-1.093%
2025-08-27	13.695000	13.7296	13.6400	13.710300	+0.589%	6,680	-1.169%
2025-08-26	13.667300	13.7150	13.4020	13.630000	0.000%	8,481	-0.587%
2025-08-25	13.890000	13.8900	13.5185	13.630000	-0.728%	11,136	-0.587%
2025-08-22	13.300000	13.8937	13.3000	13.730000	+3.623%	64,025	-1.311%
2025-08-21	13.430000	13.5000	13.0700	13.250000	-1.560%	21,034	+2.264%
2025-08-20	13.423800	13.4600	13.2200	13.460000	+0.223%	17,833	+0.669%
2025-08-19	13.217000	13.5000	13.1201	13.430000	+2.363%	57,972	+0.894%
2025-08-18	13.511100	13.5111	13.0113	13.120000	-2.090%	18,080	+3.277%
2025-08-15	13.300400	13.4459	13.2944	13.400000	+0.749%	9,640	+1.119%
2025-08-14	13.300000	13.3200	13.2507	13.300400	+0.305%	5,456	+1.877%
2025-08-13	12.910000	13.2799	12.9100	13.260000	+0.760%	13,856	+2.187%
2025-08-12	13.112000	13.3228	13.1100	13.160000	-0.754%	23,611	+2.964%
2025-08-11	13.120000	13.2800	13.1100	13.260000	+1.144%	14,967	+2.187%
2025-08-08	13.100000	13.1500	13.0001	13.110000	+1.628%	6,389	+3.356%
2025-08-07	13.300000	13.3000	12.9000	12.900000	-3.153%	28,981	+5.039%
2025-08-06	13.440000	13.4400	13.2000	13.320000	-0.225%	3,106	+1.727%
2025-08-05	13.200000	13.3800	13.2000	13.350000	+1.290%	3,044	+1.498%
2025-08-04	13.100000	13.3100	13.1000	13.180000	+1.229%	9,036	+2.807%
2025-08-01	13.070000	13.1000	12.9800	13.020000	+0.308%	13,958	+4.071%
2025-07-31	13.020000	13.1220	12.9600	12.980000	+0.154%	4,822	+4.391%
2025-07-30	12.944400	12.9600	12.9100	12.960000	-0.308%	1,674	+4.552%
2025-07-29	12.770000	13.1500	12.7500	13.000000	+1.562%	15,283	+4.231%
2025-07-28	12.940000	12.9404	12.7940	12.800000	-1.538%	14,866	+5.859%
2025-07-25	13.000000	13.0000	13.0000	13.000000	+0.231%	618	+4.231%
2025-07-24	12.915700	12.9900	12.9157	12.970000	+0.102%	5,750	+4.472%
2025-07-23	13.000100	13.1719	12.9568	12.956800	-0.511%	10,050	+4.578%
2025-07-22	13.330000	13.3300	13.0000	13.023400	+0.489%	6,054	+4.043%
2025-07-21	13.000100	13.1000	12.9500	12.960000	-1.818%	10,264	+4.552%
2025-07-18	13.010000	13.2000	13.0100	13.200000	-0.377%	3,875	+2.652%
2025-07-17	12.940000	13.2500	12.8101	13.250000	+2.242%	10,428	+2.264%
2025-07-16	13.125000	13.1250	12.8500	12.959500	-0.617%	9,790	+4.557%
2025-07-15	13.470000	13.4700	12.9500	13.040000	-1.807%	16,063	+3.911%
2025-07-14	13.170000	13.4800	13.1700	13.280000	0.000%	18,981	+2.033%
2025-07-11	13.400000	13.4001	13.2300	13.280000	-1.557%	4,439	+2.033%
2025-07-10	13.410000	13.5900	13.4100	13.490000	-1.027%	12,116	+0.445%
2025-07-09	13.480000	13.7100	13.4800	13.630000	+0.073%	7,027	-0.587%
2025-07-08	13.767500	13.7675	13.6200	13.620000	+1.069%	3,443	-0.514%
2025-07-07	13.950000	13.9500	13.4759	13.475900	-2.349%	10,786	+0.550%
2025-07-03	13.600000	13.8100	13.5400	13.800000	+2.665%	9,048	-1.812%
2025-07-02	13.420000	13.8528	13.4200	13.441800	+0.609%	8,412	+0.805%
2025-07-01	13.500000	13.7000	13.2100	13.360400	+2.772%	22,948	+1.419%
2025-06-30	13.884600	13.8846	13.0000	13.000000	-5.109%	37,250	+4.231%
2025-06-27	13.800000	14.1000	13.6880	13.700000	-0.073%	16,970	-1.095%
2025-06-26	13.500000	14.0000	13.4950	13.710000	+2.697%	82,947	-1.167%
2025-06-25	13.319900	13.4400	13.2781	13.350000	+0.831%	8,279	+1.498%
2025-06-24	13.079600	13.4200	13.0796	13.240000	+2.636%	10,285	+2.341%
2025-06-23	13.079800	13.1599	12.8900	12.900000	-0.922%	7,986	+5.039%
2025-06-20	12.940000	13.1600	12.8738	13.020100	+0.448%	14,232	+4.070%
2025-06-18	12.957900	13.0000	12.9300	12.962000	+0.015%	9,190	+4.536%
2025-06-17	12.940000	13.0000	12.8320	12.960000	+0.621%	12,103	+4.552%
2025-06-16	12.850000	12.9300	12.7500	12.880000	+1.338%	20,501	+5.202%
2025-06-13	12.819900	12.8199	12.6630	12.710000	+0.346%	8,317	+6.609%
2025-06-12	12.673200	12.7400	12.6500	12.666200	+0.446%	5,405	+6.978%
2025-06-11	12.700000	12.8700	12.6100	12.610000	-0.450%	9,519	+7.454%
2025-06-10	12.620000	12.7000	12.6200	12.667000	+0.759%	7,698	+6.971%
2025-06-09	12.660000	12.7797	12.5500	12.571600	-0.331%	9,299	+7.783%
2025-06-06	12.770000	12.7829	12.5200	12.613300	-0.670%	12,062	+7.426%
2025-06-05	12.750000	12.7999	12.5100	12.698400	-0.677%	10,274	+6.706%
2025-06-04	12.900000	12.9000	12.7500	12.785000	-0.040%	6,499	+5.984%
2025-06-03	12.840000	12.9100	12.7887	12.790100	-0.552%	18,091	+5.941%
2025-06-02	12.910000	12.9400	12.7500	12.861100	-3.081%	6,389	+5.356%
2025-05-30	13.197200	13.3500	13.0000	13.270000	+0.530%	18,443	+2.110%
2025-05-29	13.280000	13.5600	13.1800	13.200000	-0.377%	32,244	+2.652%
2025-05-28	13.174600	13.2700	13.1746	13.250000	-0.075%	2,239	+2.264%
2025-05-27	13.860000	14.1200	13.1335	13.260000	+0.366%	3,910	+2.187%
2025-05-23	13.190000	13.2300	13.1900	13.211700	-0.364%	4,845	+2.561%
2025-05-22	13.340000	13.3700	13.2600	13.260000	+0.448%	5,770	+2.187%
2025-05-21	13.560000	13.5600	13.0500	13.200900	-2.432%	20,667	+2.645%
2025-05-20	13.610000	13.7000	13.4299	13.530000	-0.442%	14,207	+0.148%
2025-05-19	13.465000	13.7400	13.4300	13.590000	+0.891%	3,668	-0.294%
2025-05-16	13.669500	13.7500	13.4300	13.470000	-1.246%	16,030	+0.594%
2025-05-15	13.537900	13.7000	13.5089	13.640000	+1.530%	3,221	-0.660%
2025-05-14	13.601700	13.6750	13.3700	13.434500	+0.558%	12,762	+0.860%
2025-05-13	13.430000	13.5900	13.3000	13.360000	0.000%	22,955	+1.422%
2025-05-12	13.470000	13.6306	13.2700	13.360000	-0.075%	18,670	+1.422%
2025-05-09	13.250100	13.3700	13.2501	13.370000	+1.457%	10,628	+1.346%
2025-05-08	13.170000	13.4399	13.1500	13.178000	+1.369%	14,927	+2.823%
2025-05-07	13.190000	13.1900	13.0000	13.000000	-0.763%	21,106	+4.231%
2025-05-06	12.956500	13.1900	12.8648	13.100000	+1.336%	6,052	+3.435%
2025-05-05	12.990000	12.9900	12.8100	12.927300	+0.212%	4,271	+4.817%
2025-05-02	12.735000	12.9700	12.7350	12.900000	+1.575%	11,056	+5.039%
2025-05-01	12.902300	12.9023	12.6000	12.700000	+0.316%	6,578	+6.693%
2025-04-30	12.626100	12.7976	12.6164	12.660000	+0.556%	4,949	+7.030%
2025-04-29	12.600000	12.7300	12.5900	12.590000	-0.079%	12,153	+7.625%
2025-04-28	12.600000	12.6957	12.6000	12.600000	-0.709%	8,327	+7.540%
2025-04-25	12.600000	12.7000	12.5301	12.690000	+0.714%	3,728	+6.777%
2025-04-24	13.000000	13.0000	12.6000	12.600000	-2.326%	10,368	+7.540%
2025-04-23	12.990000	12.9900	12.6000	12.900000	+1.896%	10,157	+5.039%
2025-04-22	12.630000	12.7400	12.6200	12.660000	+1.598%	3,817	+7.030%
2025-04-21	12.560000	12.7800	12.3501	12.460900	-1.104%	9,500	+8.740%
2025-04-17	12.302000	12.6000	12.2000	12.600000	+1.777%	14,997	+7.540%
2025-04-16	12.500000	12.5000	12.3114	12.380000	-0.081%	15,701	+9.451%
2025-04-15	12.450000	12.6500	12.3900	12.390000	-1.978%	4,533	+9.362%
2025-04-14	12.475000	12.7600	12.1700	12.640000	+2.018%	16,044	+7.199%
2025-04-11	12.200000	12.4555	12.2000	12.390000	+0.424%	12,234	+9.362%
2025-04-10	12.430000	12.4800	12.0900	12.337700	-0.822%	11,386	+9.826%
2025-04-09	12.340000	12.4780	12.0500	12.440000	+1.551%	10,623	+8.923%
2025-04-08	12.000000	12.4486	12.0000	12.250000	+3.376%	19,698	+10.612%
2025-04-07	11.930000	11.9475	11.8500	11.850000	-1.332%	49,939	+14.346%
2025-04-04	12.400000	12.4600	11.8100	12.010000	-3.457%	26,721	+12.823%
2025-04-03	12.390000	12.6000	12.3250	12.440000	-1.889%	32,895	+8.923%
2025-04-02	12.560000	12.7900	12.4100	12.679500	+0.951%	26,172	+6.865%
2025-04-01	12.490000	13.3086	12.4300	12.560000	+1.209%	35,146	+7.882%
2025-03-31	13.110000	13.3900	12.3100	12.410000	-6.537%	51,713	+9.186%
2025-03-28	13.310000	13.4300	13.0000	13.278000	-1.935%	11,064	+2.049%