Dark

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

At Close

Jul 31, 2026

15.15USD-0.460%(-0.07)2,432

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.22)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

15.15USD0.000%(+15.15)590

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	15.140000	15.314000	15.140000	15.150000	-0.460%	2,432	0.000%
2026-07-30	15.080000	15.234000	15.080000	15.220000	-0.262%	1,814	-0.460%
2026-07-29	15.320000	15.379900	15.040100	15.260000	-0.261%	20,748	-0.721%
2026-07-28	15.320000	15.320000	15.300000	15.300000	+0.229%	2,528	-0.980%
2026-07-27	15.160000	15.320000	15.160000	15.265000	+1.294%	5,976	-0.753%
2026-07-24	15.100000	15.199900	15.050000	15.070000	-0.528%	24,129	+0.531%
2026-07-23	15.190000	15.200000	15.140100	15.150000	-0.525%	4,038	0.000%
2026-07-22	15.260000	15.310000	15.230000	15.230000	-0.131%	5,075	-0.525%
2026-07-21	15.268000	15.268000	15.250000	15.250000	+0.131%	3,922	-0.656%
2026-07-20	15.180000	15.350000	15.000000	15.230000	+1.533%	8,324	-0.525%
2026-07-17	15.350000	15.350000	14.910000	15.000000	-2.597%	33,364	+1.000%
2026-07-16	15.400000	15.400000	15.290000	15.400000	+0.326%	20,867	-1.623%
2026-07-15	15.170000	15.350000	15.100000	15.350000	+0.392%	11,609	-1.303%
2026-07-14	15.380000	15.380000	15.140000	15.290000	+0.065%	7,871	-0.916%
2026-07-13	15.150000	15.350000	15.150000	15.280000	+0.858%	13,555	-0.851%
2026-07-10	15.080000	15.200000	15.064000	15.150000	+0.398%	17,304	0.000%
2026-07-09	15.045000	15.100000	15.045000	15.090000	+0.701%	30,320	+0.398%
2026-07-08	15.000100	15.000100	14.860000	14.985000	-0.696%	19,155	+1.101%
2026-07-07	15.000000	15.100000	15.000000	15.090000	+0.067%	9,733	+0.398%
2026-07-06	15.000000	15.100000	15.000000	15.079900	+0.466%	10,360	+0.465%
2026-07-02	14.990000	15.020000	14.950000	15.010000	+0.600%	5,982	+0.933%
2026-07-01	14.510000	14.940000	14.510000	14.920500	+3.185%	2,660	+1.538%
2026-06-30	15.000000	15.349900	14.460000	14.460000	-5.274%	80,544	+4.772%
2026-06-29	15.300000	15.350000	15.250600	15.265000	-0.424%	9,773	-0.753%
2026-06-26	15.200000	15.330000	15.030000	15.330000	+0.065%	36,253	-1.174%
2026-06-25	15.390000	15.450000	15.250000	15.320000	-0.150%	6,420	-1.110%
2026-06-24	15.240000	15.390000	15.235000	15.343000	-0.046%	12,585	-1.258%
2026-06-23	15.270000	15.390000	15.235000	15.350000	+0.261%	17,335	-1.303%
2026-06-22	15.250000	15.350000	15.050000	15.310000	0.000%	24,564	-1.045%
2026-06-18	15.240100	15.370000	15.240000	15.310000	-0.261%	4,853	-1.045%
2026-06-17	15.250000	15.360000	15.250000	15.350000	+0.261%	15,489	-1.303%
2026-06-16	15.290000	15.310000	15.180000	15.310000	+0.131%	14,366	-1.045%
2026-06-15	15.110000	15.350000	15.110000	15.290000	+1.191%	22,256	-0.916%
2026-06-12	15.095000	15.209900	15.012000	15.110000	+0.067%	14,722	+0.265%
2026-06-11	15.100000	15.100000	15.020000	15.099900	+0.066%	1,534	+0.332%
2026-06-10	15.170000	15.215000	14.950000	15.090000	+0.066%	15,693	+0.398%
2026-06-09	15.060200	15.080000	15.000000	15.080000	+0.199%	14,220	+0.464%
2026-06-08	15.020600	15.050000	15.020000	15.050000	+0.333%	1,852	+0.664%
2026-06-05	15.080000	15.080000	15.000000	15.000000	-0.925%	3,083	+1.000%
2026-06-04	15.181108	15.181108	15.130000	15.140000	+0.598%	6,987	+0.066%
2026-06-03	15.200000	15.205000	15.050000	15.050000	-1.019%	6,648	+0.664%
2026-06-02	15.250000	15.400000	15.090000	15.205000	-1.522%	3,195	-0.362%
2026-06-01	15.060000	15.530000	15.000000	15.440000	+0.260%	9,253	-1.878%
2026-05-29	15.460000	15.460000	15.300000	15.400000	-0.324%	7,445	-1.623%
2026-05-28	15.290000	15.510000	15.280000	15.450000	+1.046%	6,102	-1.942%
2026-05-27	14.920000	15.510000	14.920000	15.290000	-0.404%	5,417	-0.916%
2026-05-26	15.330000	15.390000	15.260000	15.352000	+0.144%	11,937	-1.316%
2026-05-22	15.250000	15.390000	15.250000	15.330000	+0.590%	5,637	-1.174%
2026-05-21	15.380000	15.500000	14.900000	15.240100	-0.910%	18,140	-0.591%
2026-05-20	15.350000	15.458800	15.300000	15.380000	+0.457%	6,645	-1.495%
2026-05-19	15.250000	15.458000	15.120000	15.310000	+0.262%	28,894	-1.045%
2026-05-18	15.370000	15.370000	15.250000	15.270000	-0.521%	11,017	-0.786%
2026-05-15	15.288400	15.360000	15.250000	15.350000	+0.327%	6,602	-1.303%
2026-05-14	15.240000	15.348000	15.220000	15.300000	+0.394%	6,485	-0.980%
2026-05-13	15.256400	15.300000	15.200000	15.239900	+0.032%	3,770	-0.590%
2026-05-12	15.405000	15.449300	15.040000	15.235000	-1.200%	13,910	-0.558%
2026-05-11	15.470000	15.600000	15.370000	15.420000	+0.455%	8,515	-1.751%
2026-05-08	15.370000	15.480000	15.350000	15.350100	-0.839%	8,761	-1.304%
2026-05-07	15.335000	15.480000	15.262800	15.480000	+1.110%	9,902	-2.132%
2026-05-06	15.210000	15.450000	15.210000	15.310000	-0.221%	10,976	-1.045%
2026-05-05	15.480000	15.480000	15.300000	15.343900	-0.292%	11,386	-1.264%
2026-05-04	15.460000	15.460000	15.250000	15.388900	+0.188%	3,780	-1.552%
2026-05-01	15.420000	15.421000	15.278800	15.360000	+0.327%	3,317	-1.367%
2026-04-30	15.430000	15.430000	15.310000	15.310000	-0.132%	1,440	-1.045%
2026-04-29	15.310000	15.470000	15.280000	15.330200	-0.453%	8,369	-1.175%
2026-04-28	15.510000	15.510000	15.300000	15.400000	0.000%	3,821	-1.623%
2026-04-27	15.400000	15.510000	15.300000	15.400000	-0.032%	10,825	-1.623%
2026-04-24	15.390000	15.600000	15.390000	15.405000	+0.813%	18,898	-1.655%
2026-04-23	15.350000	15.370000	15.190000	15.280800	-0.256%	36,600	-0.856%
2026-04-22	15.220000	15.340000	15.220000	15.320000	+0.393%	9,626	-1.110%
2026-04-21	15.340000	15.340000	15.260000	15.260000	-0.522%	1,674	-0.721%
2026-04-20	15.020000	15.340000	15.020000	15.340000	+0.590%	13,363	-1.239%
2026-04-17	15.200000	15.329000	15.060000	15.250000	+0.660%	14,627	-0.656%
2026-04-16	15.235000	15.320000	15.150000	15.150000	-0.851%	12,883	0.000%
2026-04-15	15.270000	15.299900	15.110100	15.280000	+0.197%	9,841	-0.851%
2026-04-14	14.975000	15.250000	14.891400	15.250000	+1.262%	12,797	-0.656%
2026-04-13	15.180000	15.270000	14.630000	15.060000	-1.311%	46,114	+0.598%
2026-04-10	15.170000	15.340300	15.170000	15.260000	+0.066%	4,923	-0.721%
2026-04-09	15.140000	15.250000	15.140000	15.250000	0.000%	67,996	-0.656%
2026-04-08	15.110000	15.369900	15.060000	15.250000	+0.660%	13,843	-0.656%
2026-04-07	15.250000	15.250000	15.060000	15.150000	0.000%	11,808	0.000%
2026-04-06	15.140000	15.192300	15.090000	15.150000	0.000%	20,801	0.000%
2026-04-02	15.188600	15.188600	15.060000	15.150000	+0.664%	16,724	0.000%
2026-04-01	14.872400	15.200000	14.872400	15.050000	+1.279%	22,211	+0.664%
2026-03-31	14.806600	15.239900	14.665000	14.860000	+0.338%	56,810	+1.952%
2026-03-30	14.800000	14.930000	14.800000	14.810000	+0.169%	5,943	+2.296%
2026-03-27	14.740000	14.970000	14.700000	14.785000	-0.270%	3,411	+2.469%
2026-03-26	14.700000	14.940000	14.700000	14.825000	+0.231%	20,406	+2.192%
2026-03-25	14.990000	14.990000	14.674000	14.790800	+1.168%	3,703	+2.429%
2026-03-23	14.530000	14.900000	14.520000	14.620000	+0.481%	7,684	+3.625%
2026-03-20	14.740000	14.838800	14.510000	14.550000	-1.222%	12,202	+4.124%
2026-03-19	14.850000	14.894400	14.610100	14.730000	-0.875%	13,914	+2.851%
2026-03-18	14.995000	15.000000	14.860000	14.860000	-0.335%	347,936	+1.952%
2026-03-17	14.900000	15.080000	14.800000	14.910000	+0.607%	22,665	+1.610%
2026-03-16	15.100000	15.120000	14.800000	14.820000	-0.903%	19,009	+2.227%
2026-03-13	15.000000	15.140000	14.930000	14.955000	-0.233%	9,761	+1.304%
2026-03-12	15.042000	15.179900	14.890000	14.990000	-0.281%	87,147	+1.067%
2026-03-11	14.953700	15.040000	14.945000	15.032186	+0.583%	5,627	+0.784%
2026-03-10	14.940000	15.040000	14.800000	14.945000	+0.980%	346,888	+1.372%
2026-03-09	14.860000	15.030000	14.610000	14.800000	-1.326%	18,819	+2.365%
2026-03-06	14.910000	15.060000	14.910000	14.998900	+0.596%	1,934	+1.007%
2026-03-05	14.940000	15.111000	14.900000	14.910000	-0.798%	7,028	+1.610%
2026-03-04	15.000000	15.110000	15.000000	15.030000	+0.468%	28,353	+0.798%
2026-03-03	15.000000	15.200000	14.960000	14.960000	-0.861%	9,794	+1.270%
2026-03-02	14.720000	15.370000	14.700100	15.090000	+1.822%	34,221	+0.398%
2026-02-27	15.040000	15.280000	14.610000	14.820000	-3.766%	50,225	+2.227%
2026-02-26	15.300000	15.460000	15.230000	15.400000	+0.522%	35,210	-1.623%
2026-02-25	15.420000	15.420000	15.260000	15.320000	+0.459%	12,191	-1.110%
2026-02-24	15.355000	15.390000	15.210000	15.250000	-0.294%	15,598	-0.656%
2026-02-23	15.260000	15.410000	15.230000	15.295000	+0.229%	5,100	-0.948%
2026-02-20	15.350000	15.470000	15.190000	15.260000	-0.261%	25,167	-0.721%
2026-02-19	15.510000	15.510000	15.190000	15.300000	-0.391%	11,505	-0.980%
2026-02-18	15.880000	16.257500	15.170000	15.360000	-2.507%	40,669	-1.367%
2026-02-17	15.280000	15.800000	15.250000	15.755000	+3.311%	28,964	-3.840%
2026-02-13	15.290000	15.470000	15.210000	15.250000	-0.102%	34,930	-0.656%
2026-02-12	15.200000	15.265600	15.100000	15.265600	+0.896%	45,158	-0.757%
2026-02-11	15.100000	15.200000	15.000100	15.130000	-0.026%	25,021	+0.132%
2026-02-10	15.060000	15.200000	14.960000	15.134000	-0.040%	10,832	+0.106%
2026-02-09	15.080000	15.180000	15.040000	15.140000	+0.464%	19,670	+0.066%
2026-02-06	15.190000	15.198000	15.070000	15.070000	-0.724%	3,305	+0.531%
2026-02-05	15.150000	15.190000	15.000000	15.179900	+0.413%	25,598	-0.197%
2026-02-04	15.100000	15.189900	15.000000	15.117500	+0.066%	28,762	+0.215%
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	+0.464%
2026-01-30	14.900000	15.160000	14.900000	15.010000	-0.260%	6,665	+0.933%
2026-01-29	15.090000	15.090000	14.940000	15.049200	-0.204%	8,928	+0.670%
2026-01-28	15.030000	15.089900	14.860000	15.080000	+0.123%	14,454	+0.464%
2026-01-27	15.103900	15.201000	15.050000	15.061400	-0.322%	21,089	+0.588%
2026-01-26	15.116400	15.150000	15.030000	15.110000	+0.399%	4,732	+0.265%
2026-01-23	15.100000	15.100000	14.950000	15.050000	-0.397%	1,767	+0.664%
2026-01-22	15.057500	15.110000	14.970000	15.110000	+0.868%	12,047	+0.265%
2026-01-21	15.110000	15.229200	14.980000	14.980000	-0.266%	26,791	+1.135%
2026-01-20	14.745000	15.040000	14.580100	15.020000	+0.738%	24,527	+0.866%
2026-01-16	14.920000	14.950000	14.910000	14.910000	0.000%	8,599	+1.610%
2026-01-15	14.870000	14.965000	14.860000	14.910000	+1.360%	20,350	+1.610%
2026-01-14	14.980000	14.980000	14.690000	14.710000	-1.009%	5,508	+2.991%
2026-01-13	14.625000	14.890000	14.500000	14.860000	+0.395%	6,844	+1.952%
2026-01-12	14.610000	14.801500	14.610000	14.801500	+1.024%	12,324	+2.354%
2026-01-09	14.700000	14.720000	14.640000	14.651400	+0.766%	10,391	+3.403%
2026-01-08	14.692000	14.800000	14.520000	14.540000	-1.757%	4,469	+4.195%
2026-01-07	14.770000	14.900000	14.445100	14.800000	-0.034%	53,653	+2.365%
2026-01-06	14.800000	14.860000	14.720000	14.805000	+0.169%	14,185	+2.330%
2026-01-05	14.730000	14.910000	14.590000	14.780000	+0.203%	25,393	+2.503%
2026-01-02	14.420000	14.890000	14.420000	14.750000	+3.291%	3,558	+2.712%
2025-12-31	14.500000	14.700100	14.280000	14.280000	-1.687%	26,323	+6.092%
2025-12-30	14.550000	14.550000	14.500000	14.525000	-0.173%	5,110	+4.303%
2025-12-29	14.728700	14.850000	14.550000	14.550100	-0.171%	27,742	+4.123%
2025-12-26	14.700000	14.700000	14.575000	14.575000	-0.171%	2,321	+3.945%
2025-12-24	14.571600	14.850000	14.571600	14.600000	0.000%	10,463	+3.767%
2025-12-23	14.665000	14.760000	14.560100	14.600000	-0.714%	8,214	+3.767%
2025-12-22	14.570000	14.739100	14.560100	14.705000	+0.239%	11,612	+3.026%
2025-12-19	14.600000	14.770000	14.600000	14.670000	+0.825%	26,040	+3.272%
2025-12-18	14.614300	14.648400	14.510000	14.550000	-0.342%	7,103	+4.124%
2025-12-17	14.510000	14.640000	14.460000	14.600000	-0.341%	22,384	+3.767%
2025-12-16	14.670000	14.675000	14.460000	14.650000	+1.490%	13,074	+3.413%
2025-12-15	14.700000	14.720000	14.400000	14.434900	-0.449%	16,618	+4.954%
2025-12-12	14.502300	14.600000	14.490000	14.500000	+0.346%	25,976	+4.483%
2025-12-11	14.380000	14.450000	14.380000	14.450000	+0.487%	38,083	+4.844%
2025-12-10	14.200000	14.389300	14.200000	14.380000	+0.630%	11,479	+5.355%
2025-12-09	14.351600	14.440000	14.290000	14.290000	-0.487%	11,514	+6.018%
2025-12-08	14.350000	14.520000	14.350000	14.360000	+0.070%	17,649	+5.501%
2025-12-05	14.450000	14.450000	14.293400	14.350000	-0.139%	6,203	+5.575%
2025-12-04	14.500000	14.510000	14.310100	14.370000	-0.278%	13,302	+5.428%
2025-12-03	14.500000	14.520000	14.370000	14.410000	+0.769%	15,784	+5.135%
2025-12-02	14.400800	14.500000	14.300000	14.300000	-0.694%	20,687	+5.944%
2025-12-01	14.650000	14.650000	14.080000	14.400000	-2.834%	18,045	+5.208%
2025-11-28	14.630000	14.890000	14.630000	14.820000	+1.507%	24,203	+2.227%
2025-11-26	14.560000	14.700000	14.440000	14.600000	+0.883%	19,810	+3.767%
2025-11-25	14.680000	14.700000	14.400000	14.472200	-0.875%	71,037	+4.683%
2025-11-24	14.600000	14.700000	14.590000	14.600000	+0.001%	11,055	+3.767%
2025-11-21	14.701700	14.740000	14.550000	14.599900	+0.758%	15,512	+3.768%
2025-11-20	14.620000	14.764700	14.450000	14.490000	-0.889%	23,194	+4.555%
2025-11-19	15.145000	15.145000	14.620000	14.620000	-3.179%	56,811	+3.625%
2025-11-18	15.150000	15.168200	15.000000	15.100000	+0.600%	8,821	+0.331%
2025-11-17	15.200000	15.260000	15.010000	15.010000	0.000%	37,261	+0.933%
2025-11-14	15.081200	15.350000	14.850000	15.010000	-0.596%	57,541	+0.933%
2025-11-13	15.250000	15.250000	15.084600	15.100000	+0.265%	2,418	+0.331%
2025-11-12	15.050000	15.091200	15.010000	15.060100	+0.401%	23,553	+0.597%
2025-11-11	14.940000	15.000000	14.940000	15.000000	+1.215%	2,924	+1.000%
2025-11-10	15.050000	15.050000	14.815400	14.820000	-0.067%	10,803	+2.227%
2025-11-07	14.840000	15.010000	14.830000	14.830000	-0.135%	7,802	+2.158%
2025-11-06	14.900000	14.900000	14.850000	14.850000	+0.750%	3,422	+2.020%
2025-11-05	14.670000	14.960000	14.670000	14.739500	-0.308%	2,595	+2.785%
2025-11-04	14.740000	15.180000	14.710000	14.785000	+1.059%	6,821	+2.469%
2025-11-03	14.820000	14.995000	14.620000	14.630000	+0.343%	8,498	+3.554%
2025-10-31	15.030000	15.100000	14.580000	14.580000	-3.540%	23,965	+3.909%
2025-10-30	15.145000	15.150000	15.090000	15.115000	+0.656%	2,017	+0.232%
2025-10-29	15.150000	15.150000	15.000000	15.016500	-0.881%	2,361	+0.889%
2025-10-28	15.210000	15.250000	15.150000	15.150000	+0.731%	2,651	0.000%
2025-10-27	15.210000	15.210000	14.890100	15.040000	-0.066%	7,472	+0.731%
2025-10-24	15.000000	15.070000	14.870000	15.050000	0.000%	1,765	+0.664%
2025-10-23	15.480000	15.480000	14.890000	15.050000	0.000%	13,669	+0.664%
2025-10-22	15.135000	15.210000	14.750000	15.050000	-0.133%	3,229	+0.664%
2025-10-21	15.250000	15.250000	15.070000	15.070000	+0.066%	1,551	+0.531%
2025-10-20	14.930000	15.330000	14.920000	15.060000	+0.871%	5,041	+0.598%
2025-10-17	14.920000	15.050000	14.900100	14.930000	-1.126%	3,281	+1.474%
2025-10-16	15.200000	15.200000	14.890000	15.100000	-0.527%	4,455	+0.331%
2025-10-15	15.114100	15.190000	14.898200	15.180000	+0.864%	7,663	-0.198%
2025-10-14	14.990000	15.050000	14.750200	15.050000	+0.333%	7,509	+0.664%
2025-10-13	14.850100	15.000000	14.800000	15.000000	+1.010%	6,301	+1.000%
2025-10-10	14.903500	15.000200	14.750000	14.850000	-0.067%	11,977	+2.020%
2025-10-09	15.040400	15.250000	14.850000	14.860000	-2.749%	4,649	+1.952%
2025-10-08	15.490000	15.490000	14.650000	15.280000	-0.779%	18,687	-0.851%
2025-10-07	15.420000	15.500000	15.180000	15.400000	0.000%	11,213	-1.623%
2025-10-06	15.290000	15.400000	15.020000	15.400000	+1.050%	15,843	-1.623%
2025-10-03	15.200000	15.245000	15.020000	15.240000	+0.329%	15,613	-0.591%
2025-10-02	15.190000	15.317500	15.050000	15.190000	+0.981%	11,406	-0.263%
2025-10-01	14.942700	15.060000	14.860000	15.042500	-0.182%	20,303	+0.715%
2025-09-30	14.890000	15.070000	14.850000	15.070000	-0.265%	20,494	+0.531%
2025-09-29	15.080000	15.190000	14.920000	15.110100	+0.600%	7,290	+0.264%
2025-09-26	14.980000	15.213100	14.960000	15.020000	+0.134%	1,758	+0.866%
2025-09-25	15.050000	15.090000	14.861400	14.999900	-0.990%	6,089	+1.001%
2025-09-24	15.250000	15.330000	15.075000	15.149900	-0.721%	6,965	+0.001%
2025-09-23	15.368800	15.368800	14.980000	15.260000	+1.598%	14,290	-0.721%
2025-09-22	15.270000	15.325000	15.000000	15.020000	-1.508%	6,377	+0.866%
2025-09-19	14.989900	15.460000	14.980100	15.250000	+1.802%	12,130	-0.656%
2025-09-18	14.910000	15.100000	14.900000	14.980000	+0.268%	12,598	+1.135%
2025-09-17	14.860000	15.107600	14.860000	14.940000	-0.067%	4,190	+1.406%
2025-09-16	14.855000	15.130000	14.720100	14.950000	+0.471%	20,932	+1.338%
2025-09-15	14.721500	14.879900	14.700000	14.879900	+1.224%	8,059	+1.815%
2025-09-12	14.750000	14.750000	14.650000	14.700000	-1.408%	11,508	+3.061%
2025-09-11	14.752000	14.930100	14.740000	14.910000	+1.153%	17,201	+1.610%
2025-09-10	14.650000	14.780000	14.650000	14.740000	+0.959%	6,363	+2.782%
2025-09-09	14.700000	14.848000	14.552100	14.600000	-0.273%	16,508	+3.767%
2025-09-08	14.460000	14.710000	14.460000	14.640000	+0.896%	13,310	+3.484%
2025-09-05	14.670000	14.705000	14.510000	14.510000	+1.045%	15,821	+4.411%
2025-09-04	14.750000	14.790000	14.360000	14.360000	-2.644%	27,549	+5.501%
2025-09-03	14.880000	14.880000	14.660100	14.750000	-1.007%	4,460	+2.712%
2025-09-02	14.310000	15.330000	14.310000	14.900000	-0.667%	17,763	+1.678%
2025-08-29	15.250000	15.290000	15.000000	15.000000	-1.897%	39,426	+1.000%
2025-08-28	15.220000	15.370000	15.010000	15.290000	+0.924%	18,054	-0.916%
2025-08-27	14.777700	15.150000	14.777700	15.150000	+1.034%	33,847	0.000%
2025-08-26	14.980000	14.995000	14.800000	14.995000	+0.235%	2,826	+1.034%
2025-08-25	14.870000	14.974300	14.870000	14.959900	+1.274%	6,826	+1.271%
2025-08-22	14.970000	15.300000	14.400000	14.771700	+0.368%	90,684	+2.561%
2025-08-21	14.670000	15.010000	14.670000	14.717600	-0.624%	1,197	+2.938%
2025-08-20	14.775000	15.077400	14.775000	14.810000	-0.403%	13,287	+2.296%
2025-08-19	14.680000	15.020000	14.320000	14.870000	+2.552%	78,585	+1.883%
2025-08-18	15.030000	15.032500	14.440000	14.500000	-3.010%	12,259	+4.483%
2025-08-15	14.840000	14.950000	14.830000	14.950000	+1.562%	8,200	+1.338%
2025-08-14	14.550400	14.720000	14.550400	14.720000	+0.684%	4,760	+2.921%
2025-08-13	14.748100	14.748100	14.565700	14.620000	+0.385%	4,126	+3.625%
2025-08-12	14.625000	14.850000	14.564000	14.564000	-0.383%	5,079	+4.024%
2025-08-11	14.800000	14.849300	14.620000	14.620000	+0.068%	7,092	+3.625%
2025-08-08	14.840000	14.840000	14.600000	14.610000	+1.247%	6,517	+3.696%
2025-08-07	14.630000	14.630000	14.350000	14.430000	-0.961%	3,596	+4.990%
2025-08-06	14.560000	14.570000	14.552000	14.570000	-0.274%	1,397	+3.981%
2025-08-05	14.755000	14.900000	14.610000	14.610000	+0.412%	4,259	+3.696%
2025-08-04	14.540000	14.550000	14.300000	14.550000	+1.217%	4,061	+4.124%
2025-08-01	14.300000	14.395000	14.203300	14.375000	+1.019%	5,310	+5.391%
2025-07-31	14.240000	14.300000	14.230000	14.230000	+1.209%	5,420	+6.465%
2025-07-30	14.385000	14.390000	14.060000	14.060000	-1.884%	8,465	+7.752%
2025-07-29	14.170000	14.690000	14.063300	14.330000	+0.491%	20,202	+5.722%
2025-07-28	14.269800	14.467400	14.150700	14.260000	-0.280%	6,619	+6.241%
2025-07-25	14.440000	14.446000	14.280000	14.300000	0.000%	5,622	+5.944%
2025-07-24	14.240000	14.430000	14.240000	14.300000	0.000%	3,092	+5.944%
2025-07-23	14.350000	14.525000	14.198500	14.300000	-0.694%	6,241	+5.944%
2025-07-22	14.400000	14.610000	14.000000	14.400000	0.000%	15,579	+5.208%
2025-07-21	14.510000	14.760000	14.240100	14.400000	-0.346%	5,143	+5.208%
2025-07-18	14.470000	14.470000	14.300000	14.450000	+0.069%	14,892	+4.844%
2025-07-17	14.100000	14.780000	14.079000	14.440000	-2.695%	13,946	+4.917%
2025-07-16	14.051800	14.840000	13.970000	14.840000	+5.435%	19,311	+2.089%
2025-07-15	14.560000	14.725000	13.870000	14.075000	-3.331%	33,301	+7.638%
2025-07-14	14.700000	14.700000	14.500000	14.560000	-1.622%	6,776	+4.052%
2025-07-11	14.890000	14.890000	14.582700	14.800000	-0.337%	4,070	+2.365%
2025-07-10	14.730000	14.850000	14.710000	14.850000	-0.003%	3,151	+2.020%
2025-07-09	14.638900	14.909900	14.638900	14.850500	+1.024%	3,450	+2.017%
2025-07-08	14.850000	14.850000	14.680000	14.700000	-0.609%	2,857	+3.061%
2025-07-07	15.100000	15.250000	14.530000	14.790000	-3.016%	44,909	+2.434%
2025-07-03	15.200000	15.390000	15.126100	15.250000	+0.914%	7,533	-0.656%
2025-07-02	15.189847	15.189847	15.111947	15.111947	-0.383%	1,206	+0.252%
2025-07-01	15.200000	15.220000	15.010000	15.170000	+0.198%	5,240	-0.132%
2025-06-30	15.010000	15.140000	15.010000	15.140000	0.000%	4,110	+0.066%
2025-06-27	15.082100	15.330000	15.082100	15.140000	+1.136%	13,474	+0.066%
2025-06-26	14.620000	15.410000	14.620000	14.970000	-0.729%	19,960	+1.202%
2025-06-25	14.920000	15.080000	14.820000	15.080000	+0.199%	6,463	+0.464%
2025-06-24	14.950000	15.180000	14.950000	15.050000	+1.689%	6,669	+0.664%
2025-06-23	14.600000	15.000000	14.600000	14.800000	0.000%	5,642	+2.365%
2025-06-20	14.710000	14.840000	14.710000	14.800000	-0.871%	3,158	+2.365%
2025-06-18	14.740500	14.930000	14.240100	14.930000	+1.496%	3,462	+1.474%
2025-06-17	14.435000	15.091300	14.435000	14.710000	+0.509%	12,305	+2.991%
2025-06-16	14.500000	14.635500	14.500000	14.635500	+1.565%	1,321	+3.515%
2025-06-13	14.240000	14.480000	14.140000	14.410000	+0.981%	11,517	+5.135%
2025-06-12	14.047900	14.300000	14.000200	14.270000	+1.494%	5,814	+6.167%
2025-06-11	14.710000	14.710000	14.060000	14.060000	-2.386%	11,268	+7.752%
2025-06-10	14.300000	14.407500	14.120000	14.403700	+1.578%	8,972	+5.181%
2025-06-09	14.130000	14.190000	14.010100	14.180000	-0.700%	4,730	+6.841%
2025-06-06	14.160000	14.280000	14.020000	14.280000	+0.211%	8,319	+6.092%
2025-06-05	14.305000	14.330000	14.137100	14.250000	-0.210%	7,717	+6.316%
2025-06-04	14.200000	14.280000	14.134900	14.280000	+0.061%	6,944	+6.092%
2025-06-03	14.270000	14.590000	14.200000	14.271300	-0.548%	5,133	+6.157%
2025-06-02	14.254700	14.580000	14.127800	14.350000	-1.034%	17,998	+5.575%
2025-05-30	14.820000	14.820000	14.240000	14.500000	-2.027%	59,056	+4.483%
2025-05-29	14.727200	15.030000	14.727200	14.800000	+0.543%	19,095	+2.365%
2025-05-28	14.600000	14.800000	14.600000	14.720000	-1.274%	3,480	+2.921%
2025-05-27	14.695000	14.930000	14.680000	14.910000	+2.757%	2,931	+1.610%
2025-05-23	14.840600	14.850000	14.510000	14.510000	-2.026%	4,589	+4.411%
2025-05-22	14.820000	14.820000	14.720100	14.810000	+0.481%	1,832	+2.296%
2025-05-21	14.910000	15.040000	14.739100	14.739100	-0.880%	4,038	+2.788%
2025-05-20	15.100000	15.100000	14.870000	14.870000	-2.107%	3,361	+1.883%
2025-05-19	15.050000	15.290000	15.030000	15.190000	+1.605%	9,116	-0.263%
2025-05-16	15.060000	15.190000	14.950000	14.950000	-0.796%	6,552	+1.338%
2025-05-15	14.820000	15.170000	14.820000	15.070000	+0.735%	3,115	+0.531%
2025-05-14	14.990000	15.220000	14.950000	14.960000	+0.382%	6,622	+1.270%
2025-05-13	14.960000	15.200000	14.610000	14.903100	+0.021%	32,401	+1.657%
2025-05-12	14.890000	15.000000	14.770000	14.900000	+0.337%	14,683	+1.678%
2025-05-09	14.750000	14.898000	14.750000	14.850000	+1.089%	6,653	+2.020%
2025-05-08	14.701300	14.970000	14.690000	14.690000	-0.474%	28,308	+3.131%
2025-05-07	14.700000	15.070000	14.640000	14.760000	+0.785%	5,390	+2.642%
2025-05-06	14.655000	14.700000	14.601000	14.645000	+0.137%	6,566	+3.448%
2025-05-05	14.570000	14.680000	14.550000	14.625000	+0.240%	1,534	+3.590%
2025-05-02	14.430000	14.602500	14.430000	14.590000	+1.249%	5,030	+3.838%
2025-05-01	14.500000	14.560000	14.400000	14.410000	0.000%	4,814	+5.135%
2025-04-30	14.440000	14.440000	14.410000	14.410000	-0.208%	2,846	+5.135%
2025-04-29	14.379800	14.500000	14.359100	14.440000	+1.050%	5,819	+4.917%
2025-04-28	14.470000	14.470000	14.160000	14.290000	-0.902%	3,475	+6.018%
2025-04-25	14.560000	14.560000	14.050000	14.420000	0.000%	5,894	+5.062%
2025-04-24	14.360000	14.720000	14.329200	14.420000	+0.698%	13,867	+5.062%
2025-04-23	14.750000	14.750000	14.085000	14.320000	+1.273%	21,165	+5.796%
2025-04-22	13.970000	14.350000	13.970000	14.140000	+1.727%	22,926	+7.143%
2025-04-21	14.120000	14.240000	13.890000	13.900000	-0.856%	7,629	+8.993%
2025-04-17	13.940000	14.190000	13.900000	14.020000	+0.286%	8,972	+8.060%
2025-04-16	14.050000	14.050000	13.915000	13.980000	+0.215%	4,613	+8.369%
2025-04-15	14.150000	14.160000	13.930000	13.950000	+0.288%	17,859	+8.602%
2025-04-14	13.800000	14.050000	13.800000	13.910000	+0.578%	3,963	+8.914%
2025-04-11	13.870000	13.890000	13.680000	13.830000	-0.219%	7,066	+9.544%
2025-04-10	14.220000	14.220000	13.671200	13.860400	-1.908%	12,701	+9.304%
2025-04-09	13.482200	14.130000	13.450000	14.130000	+3.897%	21,720	+7.219%
2025-04-08	13.350000	13.880000	13.350000	13.600000	+3.173%	22,665	+11.397%
2025-04-07	13.010000	13.209900	13.010000	13.181700	-0.214%	45,252	+14.932%
2025-04-04	13.980000	13.980000	13.100000	13.210000	-5.101%	19,582	+14.686%
2025-04-03	14.020000	14.340000	13.800000	13.920000	-2.997%	16,375	+8.836%
2025-04-02	13.950000	14.440000	13.950000	14.350000	+1.056%	23,726	+5.575%
2025-04-01	13.930000	14.451692	13.820000	14.200000	+2.750%	34,519	+6.690%
2025-03-31	13.750000	14.130000	13.320000	13.820000	+0.509%	284,327	+9.624%
2025-03-28	13.770000	14.159900	13.750000	13.750000	-0.578%	65,919	+10.182%
2025-03-27	14.250000	14.330000	13.800000	13.830000	-1.915%	28,658	+9.544%
2025-03-26	14.815600	14.815600	14.100000	14.100000	-2.287%	10,819	+7.447%
2025-03-25	14.710000	14.880000	14.390000	14.430000	-1.367%	10,437	+4.990%
2025-03-24	14.650000	14.880000	14.550000	14.630000	-0.205%	42,272	+3.554%
2025-03-21	14.680000	14.700000	14.600000	14.660000	-0.272%	7,562	+3.342%
2025-03-20	14.910000	14.910000	14.390000	14.700000	-1.010%	16,360	+3.061%
2025-03-19	15.058000	15.058000	14.850000	14.850000	+0.135%	8,010	+2.020%
2025-03-18	14.820400	14.915000	14.800000	14.830000	-0.067%	4,434	+2.158%
2025-03-17	15.000000	15.120000	14.840000	14.840000	-0.067%	10,770	+2.089%
2025-03-14	14.910000	15.000000	14.620000	14.850000	-0.269%	21,661	+2.020%
2025-03-13	14.420000	14.960000	14.420000	14.890000	+3.691%	23,490	+1.746%
2025-03-12	14.260000	14.814800	14.199200	14.360000	+0.985%	11,283	+5.501%
2025-03-11	14.320000	14.390800	14.110000	14.220000	-1.455%	18,355	+6.540%
2025-03-10	14.250000	14.577700	14.250000	14.430000	+0.557%	18,179	+4.990%
2025-03-07	14.897500	14.897500	14.350000	14.350000	-2.314%	25,373	+5.575%
2025-03-06	14.860000	14.960000	14.650000	14.690000	+0.548%	21,029	+3.131%
2025-03-05	14.900000	14.900000	14.600000	14.610000	+0.275%	16,850	+3.696%
2025-03-04	15.000000	15.000000	14.520000	14.570000	-3.318%	15,475	+3.981%
2025-03-03	15.060000	15.110000	15.030000	15.070000	-1.952%	6,149	+0.531%
2025-02-28	15.500000	15.500000	15.260000	15.370000	-0.324%	16,842	-1.431%
2025-02-27	15.390000	15.489900	15.350000	15.420000	-0.323%	14,016	-1.751%
2025-02-26	15.420000	15.489900	15.270000	15.470000	-0.258%	2,241	-2.069%
2025-02-25	15.310000	15.510000	15.250000	15.510000	+0.065%	13,621	-2.321%
2025-02-24	15.110500	15.500000	15.110500	15.500000	+1.373%	4,251	-2.258%
2025-02-21	15.100000	15.390000	15.026600	15.290000	-0.643%	8,629	-0.916%
2025-02-20	15.070000	15.389000	15.030000	15.389000	+1.177%	9,737	-1.553%
2025-02-19	15.263800	15.439900	15.000000	15.210000	+0.662%	8,907	-0.394%
2025-02-18	15.350000	15.400000	14.900000	15.110000	-1.883%	13,280	+0.265%
2025-02-14	15.500000	15.570000	15.246500	15.400000	+0.944%	18,190	-1.623%
2025-02-13	15.041300	15.379700	15.041300	15.256000	-0.092%	9,726	-0.695%
2025-02-12	15.090000	15.270000	15.090000	15.270000	-0.131%	6,231	-0.786%
2025-02-11	15.090000	15.299900	15.090000	15.290000	+0.658%	3,461	-0.916%
2025-02-10	15.060000	15.200000	15.000000	15.190000	+1.267%	7,572	-0.263%
2025-02-07	14.990000	15.060000	14.890000	15.000000	+0.067%	10,424	+1.000%