Dark

BPYPP
Brookfield Property Partners L.P. 6.50% Class A Cumulative Redeemable Perpetual Preferred Units
stock NASDAQ Preferred Stock

At Close

Oct 2, 2026 3:55:48 PM EDT

15.19USD-4.164%(-0.66)25,565

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:23:30 AM EDT

15.72USD-0.799%(-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	15.675000	15.825000	14.7900	15.160000	-4.353%	25,565	0.000%
2026-10-01	15.680000	15.900000	15.5500	15.850000	-0.502%	14,619	-4.353%
2026-09-30	15.150000	15.930000	15.0396	15.930000	+5.149%	34,555	-4.834%
2026-09-29	15.250000	15.250000	15.0004	15.150000	-0.656%	7,187	+0.066%
2026-09-28	14.970000	15.270000	14.9700	15.250000	+1.592%	5,832	-0.590%
2026-09-25	14.850000	15.130000	14.7500	15.011000	+1.083%	18,645	+0.993%
2026-09-24	15.290000	15.320000	14.7000	14.850100	-3.319%	76,313	+2.087%
2026-09-23	15.590000	15.600000	15.2082	15.359900	-1.476%	35,052	-1.301%
2026-09-22	15.950000	15.950000	15.5900	15.590000	-1.329%	20,179	-2.758%
2026-09-21	15.900000	16.000000	15.7400	15.800000	-1.700%	11,963	-4.051%
2026-09-18	15.890000	16.099600	15.8000	16.073200	+0.615%	10,663	-5.682%
2026-09-17	16.050000	16.197300	15.8500	15.975000	-0.063%	8,654	-5.102%
2026-09-16	16.280000	16.280000	15.8010	15.985000	+0.820%	6,843	-5.161%
2026-09-15	15.970000	15.970000	15.7903	15.855000	-0.314%	8,114	-4.383%
2026-09-14	15.850000	16.020000	15.7656	15.905000	+0.665%	8,807	-4.684%
2026-09-11	15.970000	16.189900	15.8000	15.800000	-0.566%	1,873	-4.051%
2026-09-10	15.970000	16.169900	15.8900	15.890000	-0.126%	8,630	-4.594%
2026-09-09	16.200000	16.200000	15.9100	15.910000	+0.063%	13,667	-4.714%
2026-09-08	16.140000	16.233200	15.9000	15.900000	-1.304%	8,305	-4.654%
2026-09-04	16.190000	16.280000	16.1100	16.110000	-0.039%	11,740	-5.897%
2026-09-03	16.130000	16.275000	16.1000	16.116342	+0.102%	27,578	-5.934%
2026-09-02	16.250000	16.259500	16.0900	16.100000	-0.464%	3,976	-5.839%
2026-09-01	16.100000	16.180000	16.0200	16.175000	-1.672%	6,709	-6.275%
2026-08-31	16.430400	16.450000	16.3000	16.450000	+0.489%	10,215	-7.842%
2026-08-28	16.325300	16.370000	16.2900	16.370000	+0.092%	17,727	-7.392%
2026-08-27	16.360000	16.360000	16.2600	16.355000	-0.031%	9,222	-7.307%
2026-08-26	16.340000	16.360000	16.3400	16.360000	0.000%	680	-7.335%
2026-08-25	16.360000	16.370000	16.3100	16.360000	-0.061%	10,480	-7.335%
2026-08-24	16.310000	16.370000	16.2600	16.370000	-0.365%	8,109	-7.392%
2026-08-21	16.400000	16.450000	16.2700	16.430000	+0.305%	39,722	-7.730%
2026-08-20	16.320000	16.380000	16.1501	16.380000	+0.061%	5,772	-7.448%
2026-08-19	16.370000	16.395100	16.2001	16.370000	+0.787%	4,584	-7.392%
2026-08-18	16.260600	16.410000	16.2200	16.242200	-0.232%	14,405	-6.663%
2026-08-17	16.220000	16.290000	16.2200	16.280000	+0.681%	14,025	-6.880%
2026-08-14	16.106200	16.170000	16.1062	16.169900	-0.001%	11,142	-6.246%
2026-08-13	16.085000	16.170000	16.0850	16.170000	+0.310%	3,954	-6.246%
2026-08-12	16.100000	16.150000	16.0772	16.120000	+0.342%	3,653	-5.955%
2026-08-11	16.150000	16.170000	15.9601	16.065000	-0.465%	5,579	-5.633%
2026-08-10	16.025000	16.140000	16.0250	16.140000	+0.623%	7,561	-6.072%
2026-08-07	15.980000	16.110000	15.9800	16.040000	-0.372%	7,607	-5.486%
2026-08-06	16.050000	16.165900	16.0500	16.099900	-0.434%	15,986	-5.838%
2026-08-05	16.180000	16.180000	16.1100	16.170000	+0.560%	3,653	-6.246%
2026-08-04	15.860000	16.090000	15.8600	16.080000	+1.333%	10,990	-5.721%
2026-08-03	16.010000	16.010000	15.8400	15.868400	-0.823%	7,183	-4.464%
2026-07-31	16.050000	16.050000	15.9100	16.000000	-0.559%	11,936	-5.250%
2026-07-30	15.910000	16.160000	15.8901	16.090000	+1.195%	9,988	-5.780%
2026-07-29	16.135000	16.135000	15.9000	15.900000	+0.126%	2,865	-4.654%
2026-07-28	16.110000	16.180000	15.8101	15.880000	-1.244%	35,262	-4.534%
2026-07-27	15.950000	16.189900	15.9202	16.080000	-0.802%	10,235	-5.721%
2026-07-24	15.790000	16.240000	15.7000	16.210000	+3.051%	27,873	-6.477%
2026-07-23	16.030000	16.030000	15.7100	15.730000	-1.871%	15,917	-3.624%
2026-07-22	15.975000	16.049900	15.9100	16.030000	+0.818%	5,315	-5.427%
2026-07-21	16.120000	16.120000	15.8808	15.900000	-0.811%	3,915	-4.654%
2026-07-20	15.790000	16.100000	15.7000	16.030000	+2.363%	21,841	-5.427%
2026-07-17	15.880000	15.880000	15.6600	15.660000	-1.509%	8,616	-3.193%
2026-07-16	15.990000	15.990000	15.9000	15.900000	-0.562%	28,702	-4.654%
2026-07-15	16.000000	16.000000	15.8800	15.989900	+0.815%	5,332	-5.190%
2026-07-14	15.900000	15.949900	15.6800	15.860600	-0.122%	18,100	-4.417%
2026-07-13	15.790000	15.989900	15.7150	15.880000	+1.599%	23,537	-4.534%
2026-07-10	15.730000	15.760000	15.5600	15.630000	-1.883%	5,516	-3.007%
2026-07-09	15.360000	15.950000	15.3600	15.930000	+3.711%	40,680	-4.834%
2026-07-08	15.285000	15.470000	15.2850	15.360000	-0.935%	7,127	-1.302%
2026-07-07	15.440000	15.709900	15.4000	15.505000	+1.208%	9,508	-2.225%
2026-07-06	15.280000	15.570000	15.2200	15.320000	+0.856%	15,183	-1.044%
2026-07-02	15.460000	15.460000	15.1900	15.190000	-2.378%	5,986	-0.197%
2026-07-01	15.200000	15.560000	15.1601	15.560000	+2.639%	12,477	-2.571%
2026-06-30	15.550000	15.640000	15.1500	15.160000	-3.562%	98,354	0.000%
2026-06-29	15.540000	15.739900	15.5150	15.720000	+1.419%	21,870	-3.562%
2026-06-26	15.780000	15.800000	15.4900	15.500000	+0.194%	23,643	-2.194%
2026-06-25	15.500000	15.670000	15.4700	15.470000	-0.386%	14,658	-2.004%
2026-06-24	15.500000	15.590000	15.3999	15.530000	-0.193%	47,301	-2.382%
2026-06-23	15.480000	15.670000	15.4800	15.560000	-0.256%	8,369	-2.571%
2026-06-22	15.720000	15.749000	15.5000	15.600000	-0.128%	10,507	-2.821%
2026-06-18	15.620000	15.890000	15.6200	15.620000	-0.510%	2,959	-2.945%
2026-06-17	15.770000	15.860000	15.6100	15.700000	+0.319%	11,957	-3.439%
2026-06-16	15.490000	15.650000	15.4650	15.650000	+0.192%	12,024	-3.131%
2026-06-15	15.330000	15.630000	15.3300	15.620000	+0.957%	6,635	-2.945%
2026-06-12	15.510000	15.661600	15.4400	15.472000	-0.044%	10,852	-2.017%
2026-06-11	15.350000	15.525102	15.3000	15.478867	+0.905%	14,361	-2.060%
2026-06-10	15.318000	15.440000	15.3180	15.340000	-0.648%	5,777	-1.173%
2026-06-09	15.400100	15.560000	15.3500	15.440000	+0.260%	8,137	-1.813%
2026-06-08	15.450000	15.520100	15.4000	15.400000	-0.194%	3,984	-1.558%
2026-06-05	15.530000	15.788000	15.3800	15.430000	-0.323%	9,231	-1.750%
2026-06-04	15.500000	15.553300	15.3600	15.480000	-0.129%	10,126	-2.067%
2026-06-03	15.745000	15.889900	15.4300	15.500000	-2.270%	14,752	-2.194%
2026-06-02	15.640000	15.895000	15.6400	15.860000	-0.063%	22,912	-4.414%
2026-06-01	15.400000	15.890000	15.2600	15.870000	+2.189%	21,972	-4.474%
2026-05-29	15.798400	16.009900	15.5000	15.530000	-1.708%	43,054	-2.382%
2026-05-28	15.800000	15.800000	15.7300	15.799900	+0.063%	15,879	-4.050%
2026-05-27	16.100000	16.110000	15.6102	15.790000	-1.127%	9,952	-3.990%
2026-05-26	15.870000	16.000000	15.6020	15.970000	+0.188%	9,351	-5.072%
2026-05-22	15.900000	16.070000	15.8600	15.940000	+0.822%	7,000	-4.893%
2026-05-21	15.700100	15.895000	15.6800	15.810000	-0.315%	9,991	-4.111%
2026-05-20	15.690000	16.050000	15.6900	15.860000	+1.083%	26,613	-4.414%
2026-05-19	15.750000	15.855000	15.6200	15.690000	-0.381%	23,835	-3.378%
2026-05-18	16.080000	16.080000	15.6200	15.750000	-0.505%	7,473	-3.746%
2026-05-15	15.820000	15.950000	15.8000	15.830000	-0.126%	10,510	-4.232%
2026-05-14	15.940000	15.960000	15.8400	15.850000	-0.440%	13,261	-4.353%
2026-05-13	15.930000	16.050000	15.8400	15.920000	+0.568%	11,996	-4.774%
2026-05-12	15.950000	16.299900	15.7420	15.830100	+1.151%	11,827	-4.233%
2026-05-11	15.750000	16.000000	15.6250	15.650000	-0.635%	202,838	-3.131%
2026-05-08	15.751700	15.800000	15.7200	15.750000	-0.316%	26,457	-3.746%
2026-05-07	16.050000	16.290000	15.7500	15.800000	-2.046%	33,350	-4.051%
2026-05-06	15.802500	16.130000	15.8025	16.130000	+2.283%	7,075	-6.014%
2026-05-05	16.300000	16.300000	15.7500	15.770000	-1.190%	158,352	-3.868%
2026-05-04	16.250000	16.250000	15.9300	15.960000	-0.312%	13,019	-5.013%
2026-05-01	16.000000	16.255000	16.0000	16.010000	+0.063%	38,979	-5.309%
2026-04-30	16.250000	16.250000	16.0000	16.000000	0.000%	42,328	-5.250%
2026-04-29	16.110000	16.200000	15.8999	16.000000	-1.417%	20,351	-5.250%
2026-04-28	16.070000	16.230000	16.0700	16.230000	+0.659%	2,609	-6.593%
2026-04-27	16.110000	16.123736	16.0970	16.123736	-0.777%	6,076	-5.977%
2026-04-24	16.440000	16.440000	16.1182	16.250000	-1.118%	732	-6.708%
2026-04-23	16.275000	16.440000	16.2750	16.433700	-0.099%	3,081	-7.751%
2026-04-22	16.220000	16.450000	16.2200	16.450000	+0.489%	3,006	-7.842%
2026-04-21	16.150000	16.450000	16.1500	16.370000	+1.867%	17,212	-7.392%
2026-04-20	16.370000	16.370000	16.0700	16.070000	-1.290%	11,276	-5.663%
2026-04-17	16.223900	16.360000	16.1400	16.280000	+1.118%	16,516	-6.880%
2026-04-16	16.150000	16.170000	16.0600	16.100000	-0.923%	4,391	-5.839%
2026-04-15	16.170000	16.250000	16.1250	16.250000	+0.062%	8,381	-6.708%
2026-04-14	15.950000	16.250000	15.9500	16.240000	+0.870%	14,766	-6.650%
2026-04-13	15.950000	16.250000	15.8700	16.100000	+0.468%	11,259	-5.839%
2026-04-10	15.940000	16.160300	15.9400	16.025000	+0.313%	1,468	-5.398%
2026-04-09	16.090000	16.149900	15.9100	15.975000	-1.389%	8,053	-5.102%
2026-04-08	16.000000	16.200000	15.9000	16.200000	+1.884%	10,856	-6.420%
2026-04-07	16.080000	16.080000	15.8800	15.900500	-1.117%	4,974	-4.657%
2026-04-06	16.240000	16.250000	16.0800	16.080100	+0.438%	8,872	-5.722%
2026-04-02	16.170000	16.240000	16.0001	16.010000	-0.375%	16,294	-5.309%
2026-04-01	16.420000	16.420000	15.9200	16.070300	-2.368%	17,560	-5.664%
2026-03-31	15.610000	16.630000	15.4600	16.460000	+6.953%	140,928	-7.898%
2026-03-30	15.350000	15.850000	15.0900	15.390000	+1.853%	16,535	-1.494%
2026-03-27	15.230000	15.340000	15.1100	15.110000	-2.074%	19,398	+0.331%
2026-03-26	15.000000	15.480000	14.9500	15.430000	+1.938%	18,948	-1.750%
2026-03-25	14.900000	15.235000	14.9000	15.136700	+0.911%	4,517	+0.154%
2026-03-24	14.890000	15.000000	14.8500	15.000000	+0.942%	14,114	+1.067%
2026-03-23	14.980000	15.499900	14.8300	14.860000	+0.678%	12,881	+2.019%
2026-03-20	15.240000	15.240000	14.5600	14.760000	-2.831%	19,741	+2.710%
2026-03-19	15.000000	15.250000	14.8760	15.190000	+0.529%	17,654	-0.197%
2026-03-18	15.160000	15.390000	15.0500	15.110000	-2.137%	24,521	+0.331%
2026-03-17	15.230000	15.510000	15.0900	15.440000	+2.252%	22,323	-1.813%
2026-03-16	15.415000	15.497800	15.0400	15.099900	-1.308%	31,294	+0.398%
2026-03-13	15.490000	15.578600	15.3000	15.300000	-0.261%	4,664	-0.915%
2026-03-12	15.790000	15.790000	15.2700	15.340000	-1.572%	39,765	-1.173%
2026-03-11	15.681600	15.856400	15.4000	15.585000	+0.906%	10,322	-2.727%
2026-03-10	15.600000	16.189900	15.3400	15.445000	-0.355%	23,515	-1.845%
2026-03-09	15.480000	15.650000	15.2100	15.500000	-1.235%	38,144	-2.194%
2026-03-06	15.610000	15.900000	15.6100	15.693800	+0.569%	10,617	-3.401%
2026-03-05	15.720000	15.925000	15.4700	15.605000	-0.795%	100,377	-2.852%
2026-03-04	15.850000	16.000000	15.7300	15.730000	-0.757%	22,035	-3.624%
2026-03-03	15.530000	16.146500	14.9500	15.850000	-1.123%	11,288	-4.353%
2026-03-02	15.690000	16.450000	15.6900	16.030000	0.000%	42,036	-5.427%
2026-02-27	16.100000	16.280000	15.6800	16.030000	-3.839%	38,869	-5.427%
2026-02-26	16.250000	16.689900	16.1500	16.670000	+2.659%	34,012	-9.058%
2026-02-25	16.250000	16.250000	16.1000	16.238200	+0.112%	14,960	-6.640%
2026-02-24	16.185000	16.250000	16.1500	16.220000	0.000%	34,272	-6.535%
2026-02-23	16.300000	16.380000	16.0700	16.220000	-0.734%	12,328	-6.535%
2026-02-20	16.459272	16.500000	16.3000	16.340000	-0.183%	17,888	-7.222%
2026-02-19	16.450000	16.480000	16.3600	16.370000	-0.244%	10,543	-7.392%
2026-02-18	16.730000	16.730000	16.3200	16.410000	-1.737%	19,209	-7.617%
2026-02-17	16.550000	16.730000	16.2700	16.700000	+2.643%	33,684	-9.222%
2026-02-13	16.270000	16.340000	15.9764	16.270000	+0.185%	34,309	-6.822%
2026-02-12	16.180000	16.249900	16.0901	16.240000	+0.371%	8,627	-6.650%
2026-02-11	16.100000	16.250000	15.9293	16.180000	+1.125%	16,325	-6.304%
2026-02-10	16.030000	16.080000	15.9100	16.000000	0.000%	11,815	-5.250%
2026-02-09	15.880000	16.000000	15.8800	16.000000	+0.503%	26,825	-5.250%
2026-02-06	15.670000	15.920000	15.6520	15.920000	+1.531%	22,527	-4.774%
2026-02-05	16.000000	16.000000	15.6600	15.680000	+0.192%	23,727	-3.316%
2026-02-04	15.690000	15.880000	15.6500	15.650000	-0.064%	11,829	-3.131%
2026-02-03	15.800000	15.800000	15.4401	15.660000	-0.128%	8,316	-3.193%
2026-02-02	15.670000	15.900000	15.6001	15.680000	+0.706%	14,130	-3.316%
2026-01-30	15.450000	16.000000	15.4001	15.570000	+1.104%	21,778	-2.633%
2026-01-29	15.470000	15.620000	15.4000	15.400000	-0.709%	19,113	-1.558%
2026-01-28	15.500000	15.550000	15.3600	15.510000	+0.551%	12,994	-2.257%
2026-01-27	15.320000	15.480000	15.2601	15.425000	+0.097%	49,949	-1.718%
2026-01-26	15.300000	15.480000	15.1800	15.410000	+1.049%	19,386	-1.622%
2026-01-23	15.219900	15.250000	15.0720	15.250000	+1.060%	17,186	-0.590%
2026-01-22	15.133900	15.150000	15.0500	15.090000	0.000%	24,863	+0.464%
2026-01-21	15.140000	15.213800	15.0600	15.090000	0.000%	13,617	+0.464%
2026-01-20	15.210000	15.210000	15.0600	15.090000	-0.853%	23,317	+0.464%
2026-01-16	15.060000	15.220000	15.0599	15.219900	+1.466%	16,860	-0.394%
2026-01-15	14.950000	15.080000	14.9500	15.000000	+0.200%	16,306	+1.067%
2026-01-14	14.890000	15.020000	14.8400	14.970000	+1.080%	21,207	+1.269%
2026-01-13	14.870000	15.010000	14.7801	14.810000	-0.604%	18,640	+2.363%
2026-01-12	14.810000	14.910000	14.8100	14.900000	-0.134%	8,797	+1.745%
2026-01-09	14.802000	14.940000	14.8000	14.920000	+1.153%	14,498	+1.609%
2026-01-08	14.850000	15.050000	14.7500	14.750000	+0.068%	19,030	+2.780%
2026-01-07	14.890000	15.000000	14.7400	14.740000	-1.273%	40,097	+2.849%
2026-01-06	14.950000	15.136800	14.8200	14.930000	+0.336%	25,881	+1.541%
2026-01-05	15.050000	15.056800	14.8000	14.880000	-0.668%	18,395	+1.882%
2026-01-02	14.540000	14.990000	14.5400	14.980000	+2.603%	14,853	+1.202%
2025-12-31	14.600000	14.909500	14.6000	14.600000	-0.206%	51,680	+3.836%
2025-12-30	14.760000	14.770000	14.6000	14.630200	-0.644%	20,148	+3.621%
2025-12-29	14.830000	14.830000	14.6100	14.725000	-0.842%	29,979	+2.954%
2025-12-26	14.840000	14.850000	14.4941	14.850000	-0.602%	9,158	+2.088%
2025-12-24	14.910000	14.940000	14.8500	14.940000	+0.606%	2,221	+1.473%
2025-12-23	14.850000	14.970000	14.8043	14.850000	-0.340%	7,751	+2.088%
2025-12-22	14.900000	14.930000	14.8600	14.900600	+0.138%	12,941	+1.741%
2025-12-19	14.700000	14.900000	14.7000	14.880000	+0.745%	34,262	+1.882%
2025-12-18	14.900000	14.900100	14.7100	14.770000	-0.806%	18,373	+2.640%
2025-12-17	14.900000	14.910000	14.4901	14.890000	-0.067%	22,002	+1.813%
2025-12-16	14.557700	14.900000	14.5577	14.900000	+3.472%	26,799	+1.745%
2025-12-15	14.880000	14.880000	14.2500	14.400000	-2.768%	52,643	+5.278%
2025-12-12	14.700000	14.830000	14.6400	14.810000	+0.885%	6,883	+2.363%
2025-12-11	14.450000	14.718700	14.3750	14.680100	+1.242%	34,827	+3.269%
2025-12-10	14.650000	14.650000	14.4000	14.500000	+0.834%	21,088	+4.552%
2025-12-09	14.600000	14.778500	14.2922	14.380000	-1.642%	52,197	+5.424%
2025-12-08	14.650000	14.850000	14.6200	14.620000	-0.949%	19,799	+3.694%
2025-12-05	14.650000	14.783900	14.6000	14.760000	+1.096%	17,112	+2.710%
2025-12-04	14.570000	14.735000	14.5700	14.600000	+0.206%	3,346	+3.836%
2025-12-03	14.810000	14.810000	14.5700	14.570000	-0.614%	30,800	+4.049%
2025-12-02	14.790000	14.900000	14.6100	14.660000	-0.812%	76,617	+3.411%
2025-12-01	14.810000	15.000000	14.6500	14.780000	-3.588%	16,525	+2.571%
2025-11-28	15.050000	15.470000	15.0420	15.330000	+2.132%	21,374	-1.109%
2025-11-26	14.967500	15.040000	14.9000	15.010000	+0.570%	9,497	+0.999%
2025-11-25	14.810000	15.040000	14.8100	14.925000	-0.234%	21,366	+1.575%
2025-11-24	15.190000	15.190000	14.7900	14.960000	+1.424%	20,179	+1.337%
2025-11-21	14.690000	15.060000	14.6004	14.750000	+0.340%	57,870	+2.780%
2025-11-20	14.740000	15.132500	14.7000	14.700000	-0.676%	24,030	+3.129%
2025-11-19	15.000000	15.209900	14.7300	14.800000	-1.987%	107,813	+2.432%
2025-11-18	15.173000	15.240000	15.0300	15.100000	-0.396%	127,031	+0.397%
2025-11-17	15.270000	15.525000	15.0700	15.160000	-1.430%	25,940	0.000%
2025-11-14	15.360000	15.500000	15.0600	15.379900	+0.852%	30,770	-1.430%
2025-11-13	15.200000	15.349800	15.2000	15.250000	0.000%	28,902	-0.590%
2025-11-12	15.210400	15.300000	15.1401	15.250000	-0.456%	9,841	-0.590%
2025-11-11	15.260000	15.319900	15.0650	15.319900	+0.855%	8,601	-1.044%
2025-11-10	15.490000	15.490000	15.0500	15.190000	+1.145%	10,823	-0.197%
2025-11-07	15.000100	15.018000	14.9600	15.018000	+0.120%	5,320	+0.946%
2025-11-06	15.200000	15.200000	14.9000	15.000000	-1.055%	8,087	+1.067%
2025-11-05	14.950000	15.210000	14.8100	15.160000	+1.473%	13,924	0.000%
2025-11-04	15.020000	15.300000	14.8500	14.940000	-1.060%	19,745	+1.473%
2025-11-03	15.020000	15.150000	14.9250	15.100000	+0.533%	15,758	+0.397%
2025-10-31	15.180000	15.300000	15.0200	15.020000	-0.530%	10,032	+0.932%
2025-10-30	15.300000	15.379100	15.0600	15.100000	-1.243%	9,005	+0.397%
2025-10-29	15.230000	15.374400	15.2300	15.290000	+0.991%	5,650	-0.850%
2025-10-28	15.250000	15.250000	15.0600	15.140000	-0.460%	12,046	+0.132%
2025-10-27	15.030000	15.230000	14.9300	15.210000	+1.535%	5,341	-0.329%
2025-10-24	15.049400	15.049400	14.9200	14.980000	-1.641%	4,937	+1.202%
2025-10-23	15.000000	15.250000	14.9000	15.230000	+1.331%	15,771	-0.460%
2025-10-22	15.020000	15.050000	14.8500	15.030000	-0.066%	21,281	+0.865%
2025-10-21	15.010000	15.110000	14.8600	15.040000	+0.838%	20,504	+0.798%
2025-10-20	14.950000	15.198200	14.9150	14.915000	-0.100%	13,825	+1.643%
2025-10-17	14.810000	15.100000	14.6000	14.930000	-0.665%	19,769	+1.541%
2025-10-16	15.050000	15.170000	14.8600	15.030000	-0.199%	12,690	+0.865%
2025-10-15	14.900000	15.150000	14.8300	15.060000	-0.594%	31,149	+0.664%
2025-10-14	15.050000	15.186700	14.8510	15.150000	+1.952%	6,997	+0.066%
2025-10-13	15.030000	15.150100	14.8600	14.860000	-0.535%	8,556	+2.019%
2025-10-10	14.800000	15.155200	14.8000	14.940000	+1.357%	22,004	+1.473%
2025-10-09	15.122000	15.215000	14.6300	14.740000	-2.513%	34,234	+2.849%
2025-10-08	15.608200	15.900000	14.5500	15.120000	-2.734%	310,799	+0.265%
2025-10-07	15.690000	15.690000	15.5450	15.545000	-0.480%	11,564	-2.477%
2025-10-06	15.340000	15.689900	15.2899	15.620000	+2.426%	30,286	-2.945%
2025-10-03	15.340000	15.360000	15.2500	15.250000	+0.009%	6,386	-0.590%
2025-10-02	15.345000	15.450000	15.2400	15.248700	+0.592%	21,453	-0.582%
2025-10-01	15.020000	15.499900	15.0200	15.158900	+1.738%	36,977	+0.007%
2025-09-30	15.450000	15.480000	14.9000	14.900000	-3.747%	27,709	+1.745%
2025-09-29	15.392000	15.539300	15.3000	15.480000	+0.389%	7,264	-2.067%
2025-09-26	15.520000	15.550000	15.4200	15.420000	+0.130%	2,744	-1.686%
2025-09-25	15.550000	15.550000	15.4000	15.400000	-0.709%	2,816	-1.558%
2025-09-24	15.650000	15.790000	15.4100	15.510000	-0.449%	11,513	-2.257%
2025-09-23	15.486800	15.810000	15.3700	15.580000	+1.432%	18,931	-2.696%
2025-09-22	15.570000	15.600000	15.3000	15.360000	-1.126%	6,640	-1.302%
2025-09-19	15.390000	15.600000	15.3001	15.535000	+1.403%	10,438	-2.414%
2025-09-18	15.300000	15.450000	15.3000	15.320000	+0.131%	6,887	-1.044%
2025-09-17	15.190700	15.500000	15.1600	15.300000	-0.065%	25,535	-0.915%
2025-09-16	15.000000	15.340000	14.9001	15.310000	+1.931%	21,409	-0.980%
2025-09-15	15.140000	15.350000	14.8000	15.020000	-0.530%	38,775	+0.932%
2025-09-12	15.092500	15.359900	14.9800	15.100000	-0.658%	33,612	+0.397%
2025-09-11	15.130000	15.430000	14.9750	15.200000	+0.729%	31,064	-0.263%
2025-09-10	15.150000	15.290000	14.9987	15.090000	+0.846%	6,218	+0.464%
2025-09-09	14.880000	15.220000	14.8700	14.963400	-0.377%	9,777	+1.314%
2025-09-08	15.010000	15.080000	14.9900	15.020000	+0.267%	6,512	+0.932%
2025-09-05	14.880000	15.060000	14.8800	14.980000	+0.808%	4,898	+1.202%
2025-09-04	15.080000	15.080000	14.8600	14.860000	-1.752%	8,951	+2.019%
2025-09-03	15.130000	15.130000	14.8201	15.125000	-0.033%	16,049	+0.231%
2025-09-02	15.060000	15.200000	15.0100	15.130000	-0.591%	14,746	+0.198%
2025-08-29	15.340000	15.620000	15.2200	15.220000	-1.869%	26,196	-0.394%
2025-08-28	15.500000	15.510000	14.8980	15.509900	+0.648%	35,497	-2.256%
2025-08-27	15.330000	15.410000	15.1261	15.410000	+0.212%	5,306	-1.622%
2025-08-26	15.400000	15.404100	15.1050	15.377400	+0.254%	16,380	-1.414%
2025-08-25	15.260000	15.342100	15.0400	15.338400	+1.177%	14,081	-1.163%
2025-08-22	15.110000	15.380000	14.8900	15.160000	+0.664%	46,126	0.000%
2025-08-21	15.179400	15.276500	14.8500	15.060000	-0.397%	24,008	+0.664%
2025-08-20	14.650100	15.180000	14.6501	15.120100	+0.266%	24,257	+0.264%
2025-08-19	15.130000	15.159900	14.6000	15.080000	+0.533%	87,449	+0.531%
2025-08-18	15.150000	15.150000	14.4900	15.000000	-0.794%	51,630	+1.067%
2025-08-15	15.100000	15.170000	14.9020	15.120100	+1.003%	12,671	+0.264%
2025-08-14	15.144500	15.160000	14.7500	14.970000	+1.768%	9,064	+1.269%
2025-08-13	14.890000	14.965000	14.6700	14.710000	-0.608%	60,996	+3.059%
2025-08-12	14.920000	15.010000	14.8000	14.800000	-1.661%	14,391	+2.432%
2025-08-11	14.950000	15.050000	14.9000	15.050000	+1.689%	19,145	+0.731%
2025-08-08	14.680000	14.920000	14.6800	14.800000	+1.440%	12,595	+2.432%
2025-08-07	14.760000	15.039200	14.4100	14.589900	-1.215%	19,333	+3.907%
2025-08-06	14.850000	14.902000	14.7694	14.769400	+0.064%	4,954	+2.645%
2025-08-05	14.713400	14.840000	14.7134	14.760000	+0.068%	4,204	+2.710%
2025-08-04	14.470000	14.790000	14.4700	14.750000	+1.305%	7,845	+2.780%
2025-08-01	14.769700	15.040000	14.4500	14.560000	+0.761%	6,065	+4.121%
2025-07-31	14.600000	14.600000	14.3209	14.450000	-0.069%	7,153	+4.913%
2025-07-30	14.320000	14.750000	14.3200	14.460000	-0.345%	16,506	+4.841%
2025-07-29	14.440000	14.610000	14.4400	14.510000	+1.221%	16,101	+4.480%
2025-07-28	14.430000	14.430000	14.2000	14.335000	-0.665%	22,538	+5.755%
2025-07-25	14.415700	14.440000	14.3550	14.431000	+0.285%	11,425	+5.052%
2025-07-24	14.320000	14.440000	14.3200	14.390000	-0.346%	6,683	+5.351%
2025-07-23	14.610000	14.610000	14.4000	14.440000	-1.164%	9,706	+4.986%
2025-07-22	14.481300	14.610000	14.4800	14.610000	+0.550%	19,747	+3.765%
2025-07-21	14.590000	14.610000	14.4700	14.530100	+0.208%	13,933	+4.335%
2025-07-18	14.445900	14.588600	14.4001	14.500000	-0.411%	10,545	+4.552%
2025-07-17	14.600000	14.600000	14.1317	14.559800	+1.180%	19,677	+4.122%
2025-07-16	14.280000	14.475000	14.0300	14.390000	+0.209%	14,952	+5.351%
2025-07-15	14.650000	14.750000	14.3500	14.360000	-1.711%	21,216	+5.571%
2025-07-14	14.849400	14.849400	14.5800	14.610000	-1.550%	16,067	+3.765%
2025-07-11	14.740000	14.840000	14.7120	14.840000	-0.403%	16,257	+2.156%
2025-07-10	15.090000	15.125000	14.8500	14.900000	-0.865%	6,561	+1.745%
2025-07-09	14.940000	15.070000	14.9400	15.030000	+0.535%	8,923	+0.865%
2025-07-08	15.110000	15.226600	14.9500	14.950000	-0.527%	18,063	+1.405%
2025-07-07	15.100000	15.237800	14.9500	15.029200	+0.128%	21,055	+0.870%
2025-07-03	15.210000	15.390000	15.0000	15.010000	-0.891%	17,757	+0.999%
2025-07-02	14.979700	15.200000	14.7846	15.145000	+0.899%	9,280	+0.099%
2025-07-01	15.100000	15.479900	14.9500	15.010000	-0.530%	16,692	+0.999%
2025-06-30	15.150000	15.233200	15.0315	15.090000	-0.527%	6,036	+0.464%
2025-06-27	15.000100	15.378900	15.0001	15.170000	+0.130%	25,779	-0.066%
2025-06-26	14.970000	15.380000	14.9600	15.150300	+1.408%	77,889	+0.064%
2025-06-25	14.780000	14.946800	14.6600	14.940000	+0.742%	15,057	+1.473%
2025-06-24	14.750000	14.987900	14.3400	14.830000	+0.338%	11,677	+2.225%
2025-06-23	14.690000	14.840000	14.6320	14.780000	+1.061%	12,691	+2.571%
2025-06-20	14.670100	14.702500	14.4000	14.624800	-0.512%	13,994	+3.660%
2025-06-18	14.620800	14.700000	14.6200	14.700000	-0.068%	2,030	+3.129%
2025-06-17	14.570000	14.870000	14.5700	14.710000	+0.961%	21,489	+3.059%
2025-06-16	14.590000	14.600000	14.4100	14.570000	-0.069%	8,859	+4.049%
2025-06-13	14.290100	14.598000	14.2700	14.580000	+1.603%	12,310	+3.978%
2025-06-12	14.340000	14.402000	14.3000	14.350000	-0.416%	14,511	+5.645%
2025-06-11	14.600000	14.820000	14.4100	14.410000	-0.552%	11,918	+5.205%
2025-06-10	14.330000	14.490000	14.2800	14.490000	+1.329%	16,504	+4.624%
2025-06-09	14.380000	14.460000	14.2701	14.300000	+0.207%	4,231	+6.014%
2025-06-06	14.439900	14.439900	14.2100	14.270400	-0.416%	7,064	+6.234%
2025-06-05	14.390000	14.535000	14.2700	14.330000	-0.978%	11,189	+5.792%
2025-06-04	14.370000	14.600000	14.3100	14.471600	+0.567%	9,372	+4.757%
2025-06-03	14.330000	14.530000	14.2800	14.390000	+0.960%	9,601	+5.351%
2025-06-02	14.260000	14.450000	14.2001	14.253200	-0.258%	26,356	+6.362%
2025-05-30	14.911000	15.018000	14.2000	14.290000	-4.670%	54,371	+6.088%
2025-05-29	15.070000	15.130000	14.9420	14.990000	+0.134%	17,861	+1.134%
2025-05-28	14.990000	15.104100	14.9000	14.970000	+0.470%	15,203	+1.269%
2025-05-27	14.890000	14.950000	14.8900	14.900000	-0.400%	5,677	+1.745%
2025-05-23	14.870000	14.998000	14.8700	14.959900	+0.605%	6,013	+1.338%
2025-05-22	14.769700	14.971100	14.7639	14.870000	+0.575%	7,711	+1.950%
2025-05-21	15.309600	15.359300	14.7800	14.785000	-3.681%	17,051	+2.536%
2025-05-20	15.320000	15.480000	15.2350	15.350000	+1.053%	9,095	-1.238%
2025-05-19	15.150000	15.388000	14.9000	15.190000	+0.529%	12,224	-0.197%
2025-05-16	15.100000	15.150000	15.0000	15.110000	+0.399%	47,220	+0.331%
2025-05-15	15.040000	15.100000	15.0000	15.050000	+0.333%	5,821	+0.731%
2025-05-14	14.924100	15.024400	14.8800	15.000000	-0.332%	7,796	+1.067%
2025-05-13	14.999900	15.050000	14.8800	15.050000	+0.333%	21,151	+0.731%
2025-05-12	14.910000	15.180000	14.8400	15.000000	+0.402%	10,000	+1.067%
2025-05-09	15.000000	15.085300	14.9000	14.940000	+1.564%	11,234	+1.473%
2025-05-08	15.100000	15.180000	14.7100	14.710000	-2.454%	9,184	+3.059%
2025-05-07	14.850000	15.090000	14.8500	15.080000	+0.520%	6,773	+0.531%
2025-05-06	14.840000	15.002000	14.8000	15.002000	+1.640%	5,273	+1.053%
2025-05-05	14.590000	14.840000	14.5900	14.760000	+0.408%	4,705	+2.710%
2025-05-02	14.400000	14.787500	14.3900	14.700000	+1.801%	15,869	+3.129%
2025-05-01	14.490000	14.500000	14.3300	14.439900	-0.070%	5,365	+4.987%
2025-04-30	14.300000	14.450000	14.3000	14.450000	+0.104%	6,309	+4.913%
2025-04-29	14.200000	14.470000	14.2000	14.435000	+2.014%	19,666	+5.023%
2025-04-28	14.350000	14.350000	14.0000	14.150000	-1.315%	19,429	+7.138%
2025-04-25	14.300000	14.350000	14.2000	14.338600	+0.200%	2,738	+5.729%
2025-04-24	14.472500	14.472500	14.2101	14.310000	-0.969%	10,876	+5.940%
2025-04-23	14.250000	14.500000	14.0412	14.450000	+1.976%	39,796	+4.913%
2025-04-22	14.010000	14.170000	13.8100	14.170000	+2.681%	3,909	+6.987%
2025-04-21	13.938100	14.019100	13.8000	13.800000	-2.128%	11,928	+9.855%
2025-04-17	14.070000	14.100000	13.7800	14.100000	+1.284%	9,671	+7.518%
2025-04-16	13.800000	14.000000	13.8000	13.921300	+0.660%	10,282	+8.898%
2025-04-15	14.060000	14.180000	13.8200	13.830000	-0.216%	7,685	+9.617%
2025-04-14	13.900000	14.156600	13.8600	13.860000	-0.431%	15,587	+9.380%