Dark

BPYPO
Brookfield Property Partners L.P. 6.375% Class A Cumulative Redeemable Perpetual Preferred Units, Series 2
stock NASDAQ

At Close

Oct 2, 2026 2:49:26 PM EDT

14.95USD-1.483%(-0.23)12,030

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:25:30 AM EDT

15.05USD-0.824%(-0.13)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	15.100000	15.170000	14.930000	15.065000	-0.725%	12,030	0.000%
2026-10-01	14.990000	15.250000	14.930000	15.175000	+0.831%	29,503	-0.725%
2026-09-30	14.680000	15.140000	14.660000	15.050000	+2.381%	55,188	+0.100%
2026-09-29	14.869900	14.869900	14.600000	14.700000	-0.339%	18,687	+2.483%
2026-09-28	14.580000	14.789900	14.580000	14.750000	+0.958%	4,582	+2.136%
2026-09-25	14.575600	14.705000	14.570000	14.610000	+0.412%	14,264	+3.114%
2026-09-24	14.850000	14.914000	14.410100	14.550000	-1.469%	34,425	+3.540%
2026-09-23	14.790000	14.880000	14.745000	14.766900	-0.560%	12,013	+2.019%
2026-09-22	15.030000	15.135000	14.830000	14.850000	-1.525%	51,595	+1.448%
2026-09-21	15.100000	15.140000	15.012000	15.080000	-0.132%	21,691	-0.099%
2026-09-18	15.002000	15.100000	15.002000	15.100000	+0.199%	8,441	-0.232%
2026-09-17	15.098900	15.100000	15.070000	15.070000	-0.066%	3,364	-0.033%
2026-09-16	14.929300	15.240000	14.929300	15.080000	+0.668%	801,512	-0.099%
2026-09-15	14.980000	15.110000	14.945000	14.980000	0.000%	8,700	+0.567%
2026-09-14	15.010000	15.094700	14.980000	14.980000	-0.465%	7,137	+0.567%
2026-09-11	15.018500	15.250000	15.018500	15.050000	-0.397%	32,601	+0.100%
2026-09-10	15.085000	15.128000	15.020000	15.110000	-0.264%	4,768	-0.298%
2026-09-09	15.180000	15.199000	15.010000	15.150000	+0.508%	25,854	-0.561%
2026-09-08	15.115000	15.200000	15.042600	15.073400	+0.155%	87,763	-0.056%
2026-09-04	15.150000	15.150000	15.000000	15.050000	-0.163%	18,607	+0.100%
2026-09-03	15.200000	15.283100	15.070000	15.074500	-0.103%	28,870	-0.063%
2026-09-02	15.050000	15.200000	15.040000	15.090000	+0.266%	11,856	-0.166%
2026-09-01	15.200000	15.200000	15.001000	15.050000	-2.494%	29,243	+0.100%
2026-08-31	15.350000	15.500000	15.350000	15.435000	+0.227%	39,061	-2.397%
2026-08-28	15.425000	15.500000	15.393100	15.400000	-0.162%	18,833	-2.175%
2026-08-27	15.400000	15.499000	15.350000	15.425000	+0.162%	19,880	-2.334%
2026-08-26	15.398000	15.410000	15.390000	15.400000	-0.065%	23,691	-2.175%
2026-08-25	15.400000	15.492400	15.380000	15.410000	+0.391%	23,634	-2.239%
2026-08-24	15.425000	15.450000	15.350000	15.350000	-0.389%	4,635	-1.857%
2026-08-21	15.300000	15.460000	15.300000	15.410000	+0.391%	6,935	-2.239%
2026-08-20	15.300000	15.440000	15.300000	15.350000	-0.065%	8,864	-1.857%
2026-08-19	15.370000	15.450000	15.290000	15.360000	+0.001%	24,310	-1.921%
2026-08-18	15.310000	15.425000	15.245000	15.359900	-0.163%	36,445	-1.920%
2026-08-17	15.370000	15.450000	15.330000	15.385000	-0.032%	18,352	-2.080%
2026-08-14	15.350000	15.440000	15.340000	15.390000	+1.150%	6,623	-2.112%
2026-08-13	15.226500	15.350000	15.215000	15.215000	-0.556%	5,330	-0.986%
2026-08-12	15.349900	15.349900	15.241200	15.300000	+0.394%	15,656	-1.536%
2026-08-11	15.245000	15.320000	15.180000	15.240000	+0.528%	7,719	-1.148%
2026-08-10	15.100000	15.225000	15.100000	15.160000	-0.753%	10,524	-0.627%
2026-08-07	15.370000	15.370000	15.230000	15.275000	-0.098%	3,753	-1.375%
2026-08-06	15.384200	15.384200	15.179200	15.290000	+0.472%	6,927	-1.472%
2026-08-05	15.250000	15.255000	15.218200	15.218200	-0.859%	9,139	-1.007%
2026-08-04	15.315000	15.400000	15.250100	15.350000	+0.696%	35,457	-1.857%
2026-08-03	15.210000	15.369900	15.070000	15.243888	+0.620%	4,026	-1.174%
2026-07-31	15.140000	15.314000	15.140000	15.150000	-0.460%	2,432	-0.561%
2026-07-30	15.080000	15.234000	15.080000	15.220000	-0.262%	1,814	-1.018%
2026-07-29	15.320000	15.379900	15.040100	15.260000	-0.261%	20,748	-1.278%
2026-07-28	15.320000	15.320000	15.300000	15.300000	+0.229%	2,528	-1.536%
2026-07-27	15.160000	15.320000	15.160000	15.265000	+1.294%	5,976	-1.310%
2026-07-24	15.100000	15.199900	15.050000	15.070000	-0.528%	24,129	-0.033%
2026-07-23	15.190000	15.200000	15.140100	15.150000	-0.525%	4,038	-0.561%
2026-07-22	15.260000	15.310000	15.230000	15.230000	-0.131%	5,075	-1.083%
2026-07-21	15.268000	15.268000	15.250000	15.250000	+0.131%	3,922	-1.213%
2026-07-20	15.180000	15.350000	15.000000	15.230000	+1.533%	8,324	-1.083%
2026-07-17	15.350000	15.350000	14.910000	15.000000	-2.597%	33,364	+0.433%
2026-07-16	15.400000	15.400000	15.290000	15.400000	+0.326%	20,867	-2.175%
2026-07-15	15.170000	15.350000	15.100000	15.350000	+0.392%	11,609	-1.857%
2026-07-14	15.380000	15.380000	15.140000	15.290000	+0.065%	7,871	-1.472%
2026-07-13	15.150000	15.350000	15.150000	15.280000	+0.858%	13,555	-1.407%
2026-07-10	15.080000	15.200000	15.064000	15.150000	+0.398%	17,304	-0.561%
2026-07-09	15.045000	15.100000	15.045000	15.090000	+0.701%	30,320	-0.166%
2026-07-08	15.000100	15.000100	14.860000	14.985000	-0.696%	19,155	+0.534%
2026-07-07	15.000000	15.100000	15.000000	15.090000	+0.067%	9,733	-0.166%
2026-07-06	15.000000	15.100000	15.000000	15.079900	+0.466%	10,360	-0.099%
2026-07-02	14.990000	15.020000	14.950000	15.010000	+0.600%	5,982	+0.366%
2026-07-01	14.510000	14.940000	14.510000	14.920500	+3.185%	2,660	+0.968%
2026-06-30	15.000000	15.349900	14.460000	14.460000	-5.274%	80,544	+4.184%
2026-06-29	15.300000	15.350000	15.250600	15.265000	-0.424%	9,773	-1.310%
2026-06-26	15.200000	15.330000	15.030000	15.330000	+0.065%	36,253	-1.729%
2026-06-25	15.390000	15.450000	15.250000	15.320000	-0.150%	6,420	-1.664%
2026-06-24	15.240000	15.390000	15.235000	15.343000	-0.046%	12,585	-1.812%
2026-06-23	15.270000	15.390000	15.235000	15.350000	+0.261%	17,335	-1.857%
2026-06-22	15.250000	15.350000	15.050000	15.310000	0.000%	24,564	-1.600%
2026-06-18	15.240100	15.370000	15.240000	15.310000	-0.261%	4,853	-1.600%
2026-06-17	15.250000	15.360000	15.250000	15.350000	+0.261%	15,489	-1.857%
2026-06-16	15.290000	15.310000	15.180000	15.310000	+0.131%	14,366	-1.600%
2026-06-15	15.110000	15.350000	15.110000	15.290000	+1.191%	22,256	-1.472%
2026-06-12	15.095000	15.209900	15.012000	15.110000	+0.067%	14,722	-0.298%
2026-06-11	15.100000	15.100000	15.020000	15.099900	+0.066%	1,534	-0.231%
2026-06-10	15.170000	15.215000	14.950000	15.090000	+0.066%	15,693	-0.166%
2026-06-09	15.060200	15.080000	15.000000	15.080000	+0.199%	14,220	-0.099%
2026-06-08	15.020600	15.050000	15.020000	15.050000	+0.333%	1,852	+0.100%
2026-06-05	15.080000	15.080000	15.000000	15.000000	-0.925%	3,083	+0.433%
2026-06-04	15.181108	15.181108	15.130000	15.140000	+0.598%	6,987	-0.495%
2026-06-03	15.200000	15.205000	15.050000	15.050000	-1.019%	6,648	+0.100%
2026-06-02	15.250000	15.400000	15.090000	15.205000	-1.522%	3,195	-0.921%
2026-06-01	15.060000	15.530000	15.000000	15.440000	+0.260%	9,253	-2.429%
2026-05-29	15.460000	15.460000	15.300000	15.400000	-0.324%	7,445	-2.175%
2026-05-28	15.290000	15.510000	15.280000	15.450000	+1.046%	6,102	-2.492%
2026-05-27	14.920000	15.510000	14.920000	15.290000	-0.404%	5,417	-1.472%
2026-05-26	15.330000	15.390000	15.260000	15.352000	+0.144%	11,937	-1.869%
2026-05-22	15.250000	15.390000	15.250000	15.330000	+0.590%	5,637	-1.729%
2026-05-21	15.380000	15.500000	14.900000	15.240100	-0.910%	18,140	-1.149%
2026-05-20	15.350000	15.458800	15.300000	15.380000	+0.457%	6,645	-2.048%
2026-05-19	15.250000	15.458000	15.120000	15.310000	+0.262%	28,894	-1.600%
2026-05-18	15.370000	15.370000	15.250000	15.270000	-0.521%	11,017	-1.343%
2026-05-15	15.288400	15.360000	15.250000	15.350000	+0.327%	6,602	-1.857%
2026-05-14	15.240000	15.348000	15.220000	15.300000	+0.394%	6,485	-1.536%
2026-05-13	15.256400	15.300000	15.200000	15.239900	+0.032%	3,770	-1.148%
2026-05-12	15.405000	15.449300	15.040000	15.235000	-1.200%	13,910	-1.116%
2026-05-11	15.470000	15.600000	15.370000	15.420000	+0.455%	8,515	-2.302%
2026-05-08	15.370000	15.480000	15.350000	15.350100	-0.839%	8,761	-1.857%
2026-05-07	15.335000	15.480000	15.262800	15.480000	+1.110%	9,902	-2.681%
2026-05-06	15.210000	15.450000	15.210000	15.310000	-0.221%	10,976	-1.600%
2026-05-05	15.480000	15.480000	15.300000	15.343900	-0.292%	11,386	-1.818%
2026-05-04	15.460000	15.460000	15.250000	15.388900	+0.188%	3,780	-2.105%
2026-05-01	15.420000	15.421000	15.278800	15.360000	+0.327%	3,317	-1.921%
2026-04-30	15.430000	15.430000	15.310000	15.310000	-0.132%	1,440	-1.600%
2026-04-29	15.310000	15.470000	15.280000	15.330200	-0.453%	8,369	-1.730%
2026-04-28	15.510000	15.510000	15.300000	15.400000	0.000%	3,821	-2.175%
2026-04-27	15.400000	15.510000	15.300000	15.400000	-0.032%	10,825	-2.175%
2026-04-24	15.390000	15.600000	15.390000	15.405000	+0.813%	18,898	-2.207%
2026-04-23	15.350000	15.370000	15.190000	15.280800	-0.256%	36,600	-1.412%
2026-04-22	15.220000	15.340000	15.220000	15.320000	+0.393%	9,626	-1.664%
2026-04-21	15.340000	15.340000	15.260000	15.260000	-0.522%	1,674	-1.278%
2026-04-20	15.020000	15.340000	15.020000	15.340000	+0.590%	13,363	-1.793%
2026-04-17	15.200000	15.329000	15.060000	15.250000	+0.660%	14,627	-1.213%
2026-04-16	15.235000	15.320000	15.150000	15.150000	-0.851%	12,883	-0.561%
2026-04-15	15.270000	15.299900	15.110100	15.280000	+0.197%	9,841	-1.407%
2026-04-14	14.975000	15.250000	14.891400	15.250000	+1.262%	12,797	-1.213%
2026-04-13	15.180000	15.270000	14.630000	15.060000	-1.311%	46,114	+0.033%
2026-04-10	15.170000	15.340300	15.170000	15.260000	+0.066%	4,923	-1.278%
2026-04-09	15.140000	15.250000	15.140000	15.250000	0.000%	67,996	-1.213%
2026-04-08	15.110000	15.369900	15.060000	15.250000	+0.660%	13,843	-1.213%
2026-04-07	15.250000	15.250000	15.060000	15.150000	0.000%	11,808	-0.561%
2026-04-06	15.140000	15.192300	15.090000	15.150000	0.000%	20,801	-0.561%
2026-04-02	15.188600	15.188600	15.060000	15.150000	+0.664%	16,724	-0.561%
2026-04-01	14.872400	15.200000	14.872400	15.050000	+1.279%	22,211	+0.100%
2026-03-31	14.806600	15.239900	14.665000	14.860000	+0.338%	56,810	+1.380%
2026-03-30	14.800000	14.930000	14.800000	14.810000	+0.169%	5,943	+1.722%
2026-03-27	14.740000	14.970000	14.700000	14.785000	-0.270%	3,411	+1.894%
2026-03-26	14.700000	14.940000	14.700000	14.825000	+0.231%	20,406	+1.619%
2026-03-25	14.990000	14.990000	14.674000	14.790800	+1.168%	3,703	+1.854%
2026-03-23	14.530000	14.900000	14.520000	14.620000	+0.481%	7,684	+3.044%
2026-03-20	14.740000	14.838800	14.510000	14.550000	-1.222%	12,202	+3.540%
2026-03-19	14.850000	14.894400	14.610100	14.730000	-0.875%	13,914	+2.274%
2026-03-18	14.995000	15.000000	14.860000	14.860000	-0.335%	347,936	+1.380%
2026-03-17	14.900000	15.080000	14.800000	14.910000	+0.607%	22,665	+1.040%
2026-03-16	15.100000	15.120000	14.800000	14.820000	-0.903%	19,009	+1.653%
2026-03-13	15.000000	15.140000	14.930000	14.955000	-0.233%	9,761	+0.736%
2026-03-12	15.042000	15.179900	14.890000	14.990000	-0.281%	87,147	+0.500%
2026-03-11	14.953700	15.040000	14.945000	15.032186	+0.583%	5,627	+0.218%
2026-03-10	14.940000	15.040000	14.800000	14.945000	+0.980%	346,888	+0.803%
2026-03-09	14.860000	15.030000	14.610000	14.800000	-1.326%	18,819	+1.791%
2026-03-06	14.910000	15.060000	14.910000	14.998900	+0.596%	1,934	+0.441%
2026-03-05	14.940000	15.111000	14.900000	14.910000	-0.798%	7,028	+1.040%
2026-03-04	15.000000	15.110000	15.000000	15.030000	+0.468%	28,353	+0.233%
2026-03-03	15.000000	15.200000	14.960000	14.960000	-0.861%	9,794	+0.702%
2026-03-02	14.720000	15.370000	14.700100	15.090000	+1.822%	34,221	-0.166%
2026-02-27	15.040000	15.280000	14.610000	14.820000	-3.766%	50,225	+1.653%
2026-02-26	15.300000	15.460000	15.230000	15.400000	+0.522%	35,210	-2.175%
2026-02-25	15.420000	15.420000	15.260000	15.320000	+0.459%	12,191	-1.664%
2026-02-24	15.355000	15.390000	15.210000	15.250000	-0.294%	15,598	-1.213%
2026-02-23	15.260000	15.410000	15.230000	15.295000	+0.229%	5,100	-1.504%
2026-02-20	15.350000	15.470000	15.190000	15.260000	-0.261%	25,167	-1.278%
2026-02-19	15.510000	15.510000	15.190000	15.300000	-0.391%	11,505	-1.536%
2026-02-18	15.880000	16.257500	15.170000	15.360000	-2.507%	40,669	-1.921%
2026-02-17	15.280000	15.800000	15.250000	15.755000	+3.311%	28,964	-4.380%
2026-02-13	15.290000	15.470000	15.210000	15.250000	-0.102%	34,930	-1.213%
2026-02-12	15.200000	15.265600	15.100000	15.265600	+0.896%	45,158	-1.314%
2026-02-11	15.100000	15.200000	15.000100	15.130000	-0.026%	25,021	-0.430%
2026-02-10	15.060000	15.200000	14.960000	15.134000	-0.040%	10,832	-0.456%
2026-02-09	15.080000	15.180000	15.040000	15.140000	+0.464%	19,670	-0.495%
2026-02-06	15.190000	15.198000	15.070000	15.070000	-0.724%	3,305	-0.033%
2026-02-05	15.150000	15.190000	15.000000	15.179900	+0.413%	25,598	-0.757%
2026-02-04	15.100000	15.189900	15.000000	15.117500	+0.066%	28,762	-0.347%
2026-02-03	14.970000	15.139900	14.970000	15.107500	+0.182%	9,277	-0.281%
2026-02-02	15.100000	15.200000	15.000000	15.080000	+0.466%	37,806	-0.099%
2026-01-30	14.900000	15.160000	14.900000	15.010000	-0.260%	6,665	+0.366%
2026-01-29	15.090000	15.090000	14.940000	15.049200	-0.204%	8,928	+0.105%
2026-01-28	15.030000	15.089900	14.860000	15.080000	+0.123%	14,454	-0.099%
2026-01-27	15.103900	15.201000	15.050000	15.061400	-0.322%	21,089	+0.024%
2026-01-26	15.116400	15.150000	15.030000	15.110000	+0.399%	4,732	-0.298%
2026-01-23	15.100000	15.100000	14.950000	15.050000	-0.397%	1,767	+0.100%
2026-01-22	15.057500	15.110000	14.970000	15.110000	+0.868%	12,047	-0.298%
2026-01-21	15.110000	15.229200	14.980000	14.980000	-0.266%	26,791	+0.567%
2026-01-20	14.745000	15.040000	14.580100	15.020000	+0.738%	24,527	+0.300%
2026-01-16	14.920000	14.950000	14.910000	14.910000	0.000%	8,599	+1.040%
2026-01-15	14.870000	14.965000	14.860000	14.910000	+1.360%	20,350	+1.040%
2026-01-14	14.980000	14.980000	14.690000	14.710000	-1.009%	5,508	+2.413%
2026-01-13	14.625000	14.890000	14.500000	14.860000	+0.395%	6,844	+1.380%
2026-01-12	14.610000	14.801500	14.610000	14.801500	+1.024%	12,324	+1.780%
2026-01-09	14.700000	14.720000	14.640000	14.651400	+0.766%	10,391	+2.823%
2026-01-08	14.692000	14.800000	14.520000	14.540000	-1.757%	4,469	+3.611%
2026-01-07	14.770000	14.900000	14.445100	14.800000	-0.034%	53,653	+1.791%
2026-01-06	14.800000	14.860000	14.720000	14.805000	+0.169%	14,185	+1.756%
2026-01-05	14.730000	14.910000	14.590000	14.780000	+0.203%	25,393	+1.928%
2026-01-02	14.420000	14.890000	14.420000	14.750000	+3.291%	3,558	+2.136%
2025-12-31	14.500000	14.700100	14.280000	14.280000	-1.687%	26,323	+5.497%
2025-12-30	14.550000	14.550000	14.500000	14.525000	-0.173%	5,110	+3.718%
2025-12-29	14.728700	14.850000	14.550000	14.550100	-0.171%	27,742	+3.539%
2025-12-26	14.700000	14.700000	14.575000	14.575000	-0.171%	2,321	+3.362%
2025-12-24	14.571600	14.850000	14.571600	14.600000	0.000%	10,463	+3.185%
2025-12-23	14.665000	14.760000	14.560100	14.600000	-0.714%	8,214	+3.185%
2025-12-22	14.570000	14.739100	14.560100	14.705000	+0.239%	11,612	+2.448%
2025-12-19	14.600000	14.770000	14.600000	14.670000	+0.825%	26,040	+2.693%
2025-12-18	14.614300	14.648400	14.510000	14.550000	-0.342%	7,103	+3.540%
2025-12-17	14.510000	14.640000	14.460000	14.600000	-0.341%	22,384	+3.185%
2025-12-16	14.670000	14.675000	14.460000	14.650000	+1.490%	13,074	+2.833%
2025-12-15	14.700000	14.720000	14.400000	14.434900	-0.449%	16,618	+4.365%
2025-12-12	14.502300	14.600000	14.490000	14.500000	+0.346%	25,976	+3.897%
2025-12-11	14.380000	14.450000	14.380000	14.450000	+0.487%	38,083	+4.256%
2025-12-10	14.200000	14.389300	14.200000	14.380000	+0.630%	11,479	+4.764%
2025-12-09	14.351600	14.440000	14.290000	14.290000	-0.487%	11,514	+5.423%
2025-12-08	14.350000	14.520000	14.350000	14.360000	+0.070%	17,649	+4.909%
2025-12-05	14.450000	14.450000	14.293400	14.350000	-0.139%	6,203	+4.983%
2025-12-04	14.500000	14.510000	14.310100	14.370000	-0.278%	13,302	+4.836%
2025-12-03	14.500000	14.520000	14.370000	14.410000	+0.769%	15,784	+4.545%
2025-12-02	14.400800	14.500000	14.300000	14.300000	-0.694%	20,687	+5.350%
2025-12-01	14.650000	14.650000	14.080000	14.400000	-2.834%	18,045	+4.618%
2025-11-28	14.630000	14.890000	14.630000	14.820000	+1.507%	24,203	+1.653%
2025-11-26	14.560000	14.700000	14.440000	14.600000	+0.883%	19,810	+3.185%
2025-11-25	14.680000	14.700000	14.400000	14.472200	-0.875%	71,037	+4.096%
2025-11-24	14.600000	14.700000	14.590000	14.600000	+0.001%	11,055	+3.185%
2025-11-21	14.701700	14.740000	14.550000	14.599900	+0.758%	15,512	+3.186%
2025-11-20	14.620000	14.764700	14.450000	14.490000	-0.889%	23,194	+3.968%
2025-11-19	15.145000	15.145000	14.620000	14.620000	-3.179%	56,811	+3.044%
2025-11-18	15.150000	15.168200	15.000000	15.100000	+0.600%	8,821	-0.232%
2025-11-17	15.200000	15.260000	15.010000	15.010000	0.000%	37,261	+0.366%
2025-11-14	15.081200	15.350000	14.850000	15.010000	-0.596%	57,541	+0.366%
2025-11-13	15.250000	15.250000	15.084600	15.100000	+0.265%	2,418	-0.232%
2025-11-12	15.050000	15.091200	15.010000	15.060100	+0.401%	23,553	+0.033%
2025-11-11	14.940000	15.000000	14.940000	15.000000	+1.215%	2,924	+0.433%
2025-11-10	15.050000	15.050000	14.815400	14.820000	-0.067%	10,803	+1.653%
2025-11-07	14.840000	15.010000	14.830000	14.830000	-0.135%	7,802	+1.585%
2025-11-06	14.900000	14.900000	14.850000	14.850000	+0.750%	3,422	+1.448%
2025-11-05	14.670000	14.960000	14.670000	14.739500	-0.308%	2,595	+2.208%
2025-11-04	14.740000	15.180000	14.710000	14.785000	+1.059%	6,821	+1.894%
2025-11-03	14.820000	14.995000	14.620000	14.630000	+0.343%	8,498	+2.973%
2025-10-31	15.030000	15.100000	14.580000	14.580000	-3.540%	23,965	+3.326%
2025-10-30	15.145000	15.150000	15.090000	15.115000	+0.656%	2,017	-0.331%
2025-10-29	15.150000	15.150000	15.000000	15.016500	-0.881%	2,361	+0.323%
2025-10-28	15.210000	15.250000	15.150000	15.150000	+0.731%	2,651	-0.561%
2025-10-27	15.210000	15.210000	14.890100	15.040000	-0.066%	7,472	+0.166%
2025-10-24	15.000000	15.070000	14.870000	15.050000	0.000%	1,765	+0.100%
2025-10-23	15.480000	15.480000	14.890000	15.050000	0.000%	13,669	+0.100%
2025-10-22	15.135000	15.210000	14.750000	15.050000	-0.133%	3,229	+0.100%
2025-10-21	15.250000	15.250000	15.070000	15.070000	+0.066%	1,551	-0.033%
2025-10-20	14.930000	15.330000	14.920000	15.060000	+0.871%	5,041	+0.033%
2025-10-17	14.920000	15.050000	14.900100	14.930000	-1.126%	3,281	+0.904%
2025-10-16	15.200000	15.200000	14.890000	15.100000	-0.527%	4,455	-0.232%
2025-10-15	15.114100	15.190000	14.898200	15.180000	+0.864%	7,663	-0.758%
2025-10-14	14.990000	15.050000	14.750200	15.050000	+0.333%	7,509	+0.100%
2025-10-13	14.850100	15.000000	14.800000	15.000000	+1.010%	6,301	+0.433%
2025-10-10	14.903500	15.000200	14.750000	14.850000	-0.067%	11,977	+1.448%
2025-10-09	15.040400	15.250000	14.850000	14.860000	-2.749%	4,649	+1.380%
2025-10-08	15.490000	15.490000	14.650000	15.280000	-0.779%	18,687	-1.407%
2025-10-07	15.420000	15.500000	15.180000	15.400000	0.000%	11,213	-2.175%
2025-10-06	15.290000	15.400000	15.020000	15.400000	+1.050%	15,843	-2.175%
2025-10-03	15.200000	15.245000	15.020000	15.240000	+0.329%	15,613	-1.148%
2025-10-02	15.190000	15.317500	15.050000	15.190000	+0.981%	11,406	-0.823%
2025-10-01	14.942700	15.060000	14.860000	15.042500	-0.182%	20,303	+0.150%
2025-09-30	14.890000	15.070000	14.850000	15.070000	-0.265%	20,494	-0.033%
2025-09-29	15.080000	15.190000	14.920000	15.110100	+0.600%	7,290	-0.298%
2025-09-26	14.980000	15.213100	14.960000	15.020000	+0.134%	1,758	+0.300%
2025-09-25	15.050000	15.090000	14.861400	14.999900	-0.990%	6,089	+0.434%
2025-09-24	15.250000	15.330000	15.075000	15.149900	-0.721%	6,965	-0.560%
2025-09-23	15.368800	15.368800	14.980000	15.260000	+1.598%	14,290	-1.278%
2025-09-22	15.270000	15.325000	15.000000	15.020000	-1.508%	6,377	+0.300%
2025-09-19	14.989900	15.460000	14.980100	15.250000	+1.802%	12,130	-1.213%
2025-09-18	14.910000	15.100000	14.900000	14.980000	+0.268%	12,598	+0.567%
2025-09-17	14.860000	15.107600	14.860000	14.940000	-0.067%	4,190	+0.837%
2025-09-16	14.855000	15.130000	14.720100	14.950000	+0.471%	20,932	+0.769%
2025-09-15	14.721500	14.879900	14.700000	14.879900	+1.224%	8,059	+1.244%
2025-09-12	14.750000	14.750000	14.650000	14.700000	-1.408%	11,508	+2.483%
2025-09-11	14.752000	14.930100	14.740000	14.910000	+1.153%	17,201	+1.040%
2025-09-10	14.650000	14.780000	14.650000	14.740000	+0.959%	6,363	+2.205%
2025-09-09	14.700000	14.848000	14.552100	14.600000	-0.273%	16,508	+3.185%
2025-09-08	14.460000	14.710000	14.460000	14.640000	+0.896%	13,310	+2.903%
2025-09-05	14.670000	14.705000	14.510000	14.510000	+1.045%	15,821	+3.825%
2025-09-04	14.750000	14.790000	14.360000	14.360000	-2.644%	27,549	+4.909%
2025-09-03	14.880000	14.880000	14.660100	14.750000	-1.007%	4,460	+2.136%
2025-09-02	14.310000	15.330000	14.310000	14.900000	-0.667%	17,763	+1.107%
2025-08-29	15.250000	15.290000	15.000000	15.000000	-1.897%	39,426	+0.433%
2025-08-28	15.220000	15.370000	15.010000	15.290000	+0.924%	18,054	-1.472%
2025-08-27	14.777700	15.150000	14.777700	15.150000	+1.034%	33,847	-0.561%
2025-08-26	14.980000	14.995000	14.800000	14.995000	+0.235%	2,826	+0.467%
2025-08-25	14.870000	14.974300	14.870000	14.959900	+1.274%	6,826	+0.703%
2025-08-22	14.970000	15.300000	14.400000	14.771700	+0.368%	90,684	+1.986%
2025-08-21	14.670000	15.010000	14.670000	14.717600	-0.624%	1,197	+2.360%
2025-08-20	14.775000	15.077400	14.775000	14.810000	-0.403%	13,287	+1.722%
2025-08-19	14.680000	15.020000	14.320000	14.870000	+2.552%	78,585	+1.311%
2025-08-18	15.030000	15.032500	14.440000	14.500000	-3.010%	12,259	+3.897%
2025-08-15	14.840000	14.950000	14.830000	14.950000	+1.562%	8,200	+0.769%
2025-08-14	14.550400	14.720000	14.550400	14.720000	+0.684%	4,760	+2.344%
2025-08-13	14.748100	14.748100	14.565700	14.620000	+0.385%	4,126	+3.044%
2025-08-12	14.625000	14.850000	14.564000	14.564000	-0.383%	5,079	+3.440%
2025-08-11	14.800000	14.849300	14.620000	14.620000	+0.068%	7,092	+3.044%
2025-08-08	14.840000	14.840000	14.600000	14.610000	+1.247%	6,517	+3.114%
2025-08-07	14.630000	14.630000	14.350000	14.430000	-0.961%	3,596	+4.401%
2025-08-06	14.560000	14.570000	14.552000	14.570000	-0.274%	1,397	+3.397%
2025-08-05	14.755000	14.900000	14.610000	14.610000	+0.412%	4,259	+3.114%
2025-08-04	14.540000	14.550000	14.300000	14.550000	+1.217%	4,061	+3.540%
2025-08-01	14.300000	14.395000	14.203300	14.375000	+1.019%	5,310	+4.800%
2025-07-31	14.240000	14.300000	14.230000	14.230000	+1.209%	5,420	+5.868%
2025-07-30	14.385000	14.390000	14.060000	14.060000	-1.884%	8,465	+7.148%
2025-07-29	14.170000	14.690000	14.063300	14.330000	+0.491%	20,202	+5.129%
2025-07-28	14.269800	14.467400	14.150700	14.260000	-0.280%	6,619	+5.645%
2025-07-25	14.440000	14.446000	14.280000	14.300000	0.000%	5,622	+5.350%
2025-07-24	14.240000	14.430000	14.240000	14.300000	0.000%	3,092	+5.350%
2025-07-23	14.350000	14.525000	14.198500	14.300000	-0.694%	6,241	+5.350%
2025-07-22	14.400000	14.610000	14.000000	14.400000	0.000%	15,579	+4.618%
2025-07-21	14.510000	14.760000	14.240100	14.400000	-0.346%	5,143	+4.618%
2025-07-18	14.470000	14.470000	14.300000	14.450000	+0.069%	14,892	+4.256%
2025-07-17	14.100000	14.780000	14.079000	14.440000	-2.695%	13,946	+4.328%
2025-07-16	14.051800	14.840000	13.970000	14.840000	+5.435%	19,311	+1.516%
2025-07-15	14.560000	14.725000	13.870000	14.075000	-3.331%	33,301	+7.034%
2025-07-14	14.700000	14.700000	14.500000	14.560000	-1.622%	6,776	+3.468%
2025-07-11	14.890000	14.890000	14.582700	14.800000	-0.337%	4,070	+1.791%
2025-07-10	14.730000	14.850000	14.710000	14.850000	-0.003%	3,151	+1.448%
2025-07-09	14.638900	14.909900	14.638900	14.850500	+1.024%	3,450	+1.444%
2025-07-08	14.850000	14.850000	14.680000	14.700000	-0.609%	2,857	+2.483%
2025-07-07	15.100000	15.250000	14.530000	14.790000	-3.016%	44,909	+1.859%
2025-07-03	15.200000	15.390000	15.126100	15.250000	+0.914%	7,533	-1.213%
2025-07-02	15.189847	15.189847	15.111947	15.111947	-0.383%	1,206	-0.311%
2025-07-01	15.200000	15.220000	15.010000	15.170000	+0.198%	5,240	-0.692%
2025-06-30	15.010000	15.140000	15.010000	15.140000	0.000%	4,110	-0.495%
2025-06-27	15.082100	15.330000	15.082100	15.140000	+1.136%	13,474	-0.495%
2025-06-26	14.620000	15.410000	14.620000	14.970000	-0.729%	19,960	+0.635%
2025-06-25	14.920000	15.080000	14.820000	15.080000	+0.199%	6,463	-0.099%
2025-06-24	14.950000	15.180000	14.950000	15.050000	+1.689%	6,669	+0.100%
2025-06-23	14.600000	15.000000	14.600000	14.800000	0.000%	5,642	+1.791%
2025-06-20	14.710000	14.840000	14.710000	14.800000	-0.871%	3,158	+1.791%
2025-06-18	14.740500	14.930000	14.240100	14.930000	+1.496%	3,462	+0.904%
2025-06-17	14.435000	15.091300	14.435000	14.710000	+0.509%	12,305	+2.413%
2025-06-16	14.500000	14.635500	14.500000	14.635500	+1.565%	1,321	+2.935%
2025-06-13	14.240000	14.480000	14.140000	14.410000	+0.981%	11,517	+4.545%
2025-06-12	14.047900	14.300000	14.000200	14.270000	+1.494%	5,814	+5.571%
2025-06-11	14.710000	14.710000	14.060000	14.060000	-2.386%	11,268	+7.148%
2025-06-10	14.300000	14.407500	14.120000	14.403700	+1.578%	8,972	+4.591%
2025-06-09	14.130000	14.190000	14.010100	14.180000	-0.700%	4,730	+6.241%
2025-06-06	14.160000	14.280000	14.020000	14.280000	+0.211%	8,319	+5.497%
2025-06-05	14.305000	14.330000	14.137100	14.250000	-0.210%	7,717	+5.719%
2025-06-04	14.200000	14.280000	14.134900	14.280000	+0.061%	6,944	+5.497%
2025-06-03	14.270000	14.590000	14.200000	14.271300	-0.548%	5,133	+5.562%
2025-06-02	14.254700	14.580000	14.127800	14.350000	-1.034%	17,998	+4.983%
2025-05-30	14.820000	14.820000	14.240000	14.500000	-2.027%	59,056	+3.897%
2025-05-29	14.727200	15.030000	14.727200	14.800000	+0.543%	19,095	+1.791%
2025-05-28	14.600000	14.800000	14.600000	14.720000	-1.274%	3,480	+2.344%
2025-05-27	14.695000	14.930000	14.680000	14.910000	+2.757%	2,931	+1.040%
2025-05-23	14.840600	14.850000	14.510000	14.510000	-2.026%	4,589	+3.825%
2025-05-22	14.820000	14.820000	14.720100	14.810000	+0.481%	1,832	+1.722%
2025-05-21	14.910000	15.040000	14.739100	14.739100	-0.880%	4,038	+2.211%
2025-05-20	15.100000	15.100000	14.870000	14.870000	-2.107%	3,361	+1.311%
2025-05-19	15.050000	15.290000	15.030000	15.190000	+1.605%	9,116	-0.823%
2025-05-16	15.060000	15.190000	14.950000	14.950000	-0.796%	6,552	+0.769%
2025-05-15	14.820000	15.170000	14.820000	15.070000	+0.735%	3,115	-0.033%
2025-05-14	14.990000	15.220000	14.950000	14.960000	+0.382%	6,622	+0.702%
2025-05-13	14.960000	15.200000	14.610000	14.903100	+0.021%	32,401	+1.086%
2025-05-12	14.890000	15.000000	14.770000	14.900000	+0.337%	14,683	+1.107%
2025-05-09	14.750000	14.898000	14.750000	14.850000	+1.089%	6,653	+1.448%
2025-05-08	14.701300	14.970000	14.690000	14.690000	-0.474%	28,308	+2.553%
2025-05-07	14.700000	15.070000	14.640000	14.760000	+0.785%	5,390	+2.066%
2025-05-06	14.655000	14.700000	14.601000	14.645000	+0.137%	6,566	+2.868%
2025-05-05	14.570000	14.680000	14.550000	14.625000	+0.240%	1,534	+3.009%
2025-05-02	14.430000	14.602500	14.430000	14.590000	+1.249%	5,030	+3.256%
2025-05-01	14.500000	14.560000	14.400000	14.410000	0.000%	4,814	+4.545%
2025-04-30	14.440000	14.440000	14.410000	14.410000	-0.208%	2,846	+4.545%
2025-04-29	14.379800	14.500000	14.359100	14.440000	+1.050%	5,819	+4.328%
2025-04-28	14.470000	14.470000	14.160000	14.290000	-0.902%	3,475	+5.423%
2025-04-25	14.560000	14.560000	14.050000	14.420000	0.000%	5,894	+4.473%
2025-04-24	14.360000	14.720000	14.329200	14.420000	+0.698%	13,867	+4.473%
2025-04-23	14.750000	14.750000	14.085000	14.320000	+1.273%	21,165	+5.203%
2025-04-22	13.970000	14.350000	13.970000	14.140000	+1.727%	22,926	+6.542%
2025-04-21	14.120000	14.240000	13.890000	13.900000	-0.856%	7,629	+8.381%
2025-04-17	13.940000	14.190000	13.900000	14.020000	+0.286%	8,972	+7.454%
2025-04-16	14.050000	14.050000	13.915000	13.980000	+0.215%	4,613	+7.761%
2025-04-15	14.150000	14.160000	13.930000	13.950000	+0.288%	17,859	+7.993%
2025-04-14	13.800000	14.050000	13.800000	13.910000	+0.578%	3,963	+8.303%
2025-04-11	13.870000	13.890000	13.680000	13.830000	-0.219%	7,066	+8.930%