Dark

HST
Host Hotels & Resorts, Inc.
stock NASDAQ

Market Open

Jul 27, 2026 10:58:15 AM EDT

24.91USD+1.653%(+0.41)1,825,906

24.90Bid 24.91Ask 0.01Spread

Pre-market

Jul 27, 2026 9:03:30 AM EDT

24.63USD+0.531%(+0.13)123

After-hours

Jul 24, 2026 4:00:30 PM EDT

24.50USD+0.020%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	24.6000	25.000000	24.5600	24.9100	+1.673%	1,825,906	0.000%
2026-07-24	24.0600	24.735000	23.9900	24.5000	+2.254%	8,138,706	+1.673%
2026-07-23	24.4800	24.620000	23.8850	23.9600	-2.204%	10,708,121	+3.965%
2026-07-22	24.4500	24.660000	24.3000	24.5000	+0.245%	8,391,006	+1.673%
2026-07-21	24.1700	24.480000	23.8300	24.4400	+1.579%	6,366,050	+1.923%
2026-07-20	23.9500	24.158000	23.8950	24.0600	+0.501%	6,476,825	+3.533%
2026-07-17	23.6200	23.960000	23.4200	23.9400	+1.141%	8,674,900	+4.052%
2026-07-16	23.7500	24.105000	23.6000	23.6700	-0.546%	7,560,512	+5.239%
2026-07-15	23.2700	23.850000	23.2700	23.8000	+1.796%	13,476,392	+4.664%
2026-07-14	23.3100	23.430000	23.1100	23.3800	+1.344%	7,232,852	+6.544%
2026-07-13	23.1700	23.340000	22.9850	23.0700	-0.475%	8,577,859	+7.976%
2026-07-10	23.1200	23.325000	23.0050	23.1800	+0.086%	8,995,005	+7.463%
2026-07-09	22.9200	23.445000	22.9200	23.1600	+1.757%	6,594,782	+7.556%
2026-07-08	23.4200	23.420000	22.6350	22.7600	-2.527%	6,760,913	+9.446%
2026-07-07	23.5080	23.560000	22.9250	23.3500	+0.430%	14,038,341	+6.681%
2026-07-06	23.4450	23.500000	23.1800	23.2500	-0.428%	9,475,857	+7.140%
2026-07-02	23.5100	23.510000	23.2200	23.3500	0.000%	7,479,603	+6.681%
2026-07-01	23.4550	23.640000	22.9200	23.3500	-1.518%	17,401,242	+6.681%
2026-06-30	24.0000	24.055000	23.6150	23.7100	-4.856%	12,484,761	+5.061%
2026-06-29	24.7873	25.170000	24.7800	24.9200	-0.559%	9,106,236	-0.040%
2026-06-26	24.9300	25.105000	24.7300	25.0600	+0.320%	9,549,409	-0.599%
2026-06-25	24.8600	25.030000	24.6150	24.9800	+1.627%	8,848,314	-0.280%
2026-06-24	25.1300	25.130000	24.3400	24.5800	-0.967%	12,324,736	+1.343%
2026-06-23	24.8600	25.315000	24.7707	24.8200	-1.234%	6,347,760	+0.363%
2026-06-22	25.1200	25.410000	24.9900	25.1300	+0.480%	7,430,638	-0.875%
2026-06-18	24.9800	25.360000	24.8250	25.0100	+1.584%	15,920,258	-0.400%
2026-06-17	24.8600	25.195000	24.5550	24.6200	-1.124%	12,823,618	+1.178%
2026-06-16	24.8700	24.980000	24.5900	24.9000	+0.363%	11,725,559	+0.040%
2026-06-15	25.0800	25.290000	24.6550	24.8100	-0.321%	11,071,817	+0.403%
2026-06-12	24.6300	24.890000	24.4900	24.8900	+2.260%	7,626,242	+0.080%
2026-06-11	23.9500	24.540000	23.9300	24.3400	+1.628%	12,883,400	+2.342%
2026-06-10	24.4700	24.595000	23.9400	23.9500	-2.125%	10,977,758	+4.008%
2026-06-09	24.7100	24.800000	24.1750	24.4700	+0.123%	13,539,245	+1.798%
2026-06-08	24.6900	24.900000	24.1950	24.4400	-0.731%	6,417,500	+1.923%
2026-06-05	24.4700	24.775000	24.3500	24.6200	+0.695%	9,228,656	+1.178%
2026-06-04	24.0700	24.480000	23.9500	24.4500	+2.516%	7,828,186	+1.881%
2026-06-03	23.4650	24.070000	23.4100	23.8500	+0.846%	11,440,701	+4.444%
2026-06-02	23.2400	23.790000	23.1600	23.6500	+2.028%	8,099,659	+5.328%
2026-06-01	22.8900	23.315000	22.7800	23.1800	+0.870%	5,997,084	+7.463%
2026-05-29	23.1020	23.378000	22.8600	22.9800	-1.289%	8,806,273	+8.399%
2026-05-28	23.5200	23.520000	23.1250	23.2800	-0.852%	6,290,493	+7.002%
2026-05-27	23.3580	23.537500	23.2500	23.4800	+1.601%	7,839,591	+6.090%
2026-05-26	22.5200	23.170000	22.4700	23.1100	+3.262%	8,959,755	+7.789%
2026-05-22	22.3900	22.475000	22.2600	22.3800	-0.134%	7,643,900	+11.305%
2026-05-21	22.1300	22.480000	21.9700	22.4100	+0.493%	7,572,507	+11.156%
2026-05-20	21.7900	22.330000	21.6750	22.3000	+2.341%	8,225,760	+11.704%
2026-05-19	21.9650	21.990000	21.3900	21.7900	-0.366%	8,766,556	+14.318%
2026-05-18	21.4700	22.050000	21.4700	21.8700	+2.292%	9,234,301	+13.900%
2026-05-15	21.3800	21.430000	21.1350	21.3800	-0.743%	11,013,999	+16.511%
2026-05-14	21.7100	21.960000	21.5000	21.5400	-0.093%	7,456,624	+15.645%
2026-05-13	21.7100	21.835000	21.5200	21.5600	-0.919%	8,265,307	+15.538%
2026-05-12	21.9350	21.940000	21.5600	21.7600	-0.092%	8,726,324	+14.476%
2026-05-11	22.3000	22.390000	21.7300	21.7800	-2.200%	8,780,654	+14.371%
2026-05-08	21.8800	22.285000	21.8350	22.2700	+2.769%	6,436,092	+11.855%
2026-05-07	22.1600	22.360000	21.5550	21.6700	-0.046%	13,850,148	+14.952%
2026-05-06	21.6300	21.980000	21.5950	21.6800	+1.736%	11,129,265	+14.899%
2026-05-05	21.0000	21.415000	20.9800	21.3100	+2.157%	7,195,274	+16.893%
2026-05-04	21.0000	21.195000	20.8250	20.8600	-1.278%	4,737,009	+19.415%
2026-05-01	21.1400	21.325000	21.1000	21.1300	0.000%	4,687,210	+17.889%
2026-04-30	21.1200	21.315000	21.0300	21.1300	+0.332%	8,953,739	+17.889%
2026-04-29	20.8500	21.090000	20.8200	21.0600	+0.573%	9,008,080	+18.281%
2026-04-28	20.8900	21.075000	20.7050	20.9400	+0.287%	7,305,513	+18.959%
2026-04-27	20.9750	21.110000	20.8350	20.8800	-0.096%	6,877,746	+19.301%
2026-04-24	21.0700	21.220000	20.8400	20.9000	-0.807%	4,509,281	+19.187%
2026-04-23	20.9700	21.170000	20.8400	21.0700	+1.055%	5,713,574	+18.225%
2026-04-22	21.3300	21.330000	20.7700	20.8500	-1.278%	5,110,058	+19.472%
2026-04-21	21.4100	21.545000	21.0450	21.1200	-0.798%	5,502,618	+17.945%
2026-04-20	21.0400	21.320000	20.9200	21.2900	+0.805%	4,516,870	+17.003%
2026-04-17	20.9000	21.180000	20.7450	21.1200	+2.674%	5,804,149	+17.945%
2026-04-16	20.5700	20.810000	20.5000	20.5700	-0.580%	7,151,735	+21.099%
2026-04-15	20.8400	20.880000	20.3050	20.6900	-1.052%	12,493,362	+20.396%
2026-04-14	20.2000	20.940000	20.1400	20.9100	+3.157%	13,560,296	+19.130%
2026-04-13	20.1150	20.280000	19.7700	20.2700	+0.645%	6,817,361	+22.891%
2026-04-10	19.9300	20.240000	19.9000	20.1400	+1.155%	8,528,363	+23.684%
2026-04-09	19.7600	20.165000	19.6400	19.9100	+1.015%	11,799,907	+25.113%
2026-04-08	19.7350	19.895000	19.5900	19.7100	+3.248%	10,961,801	+26.383%
2026-04-07	19.1150	19.460000	19.0500	19.0900	-0.728%	12,705,950	+30.487%
2026-04-06	19.1300	19.265000	18.9600	19.2300	+0.470%	7,264,017	+29.537%
2026-04-02	18.9400	19.260000	18.7550	19.1400	+0.209%	8,195,915	+30.146%
2026-04-01	19.3650	19.370000	19.0150	19.1000	-0.313%	11,319,086	+30.419%
2026-03-31	19.0800	19.390000	18.9000	19.1600	+1.055%	10,727,608	+30.010%
2026-03-30	19.0550	19.115000	18.8350	18.9600	+0.637%	6,118,565	+31.382%
2026-03-27	19.2900	19.295000	18.7700	18.8400	-2.987%	8,160,402	+32.219%
2026-03-26	19.4800	19.965000	19.3500	19.4200	-0.308%	9,343,375	+28.270%
2026-03-25	19.2100	19.510000	19.1200	19.4800	+2.688%	8,999,923	+27.875%
2026-03-24	18.9700	19.300000	18.8600	18.9700	-0.888%	6,752,855	+31.313%
2026-03-23	19.0550	19.410000	18.9600	19.1400	+2.903%	11,787,663	+30.146%
2026-03-20	19.0200	19.075000	18.5200	18.6000	-2.618%	9,359,530	+33.925%
2026-03-19	19.0100	19.180000	18.8301	19.1000	+0.157%	8,033,412	+30.419%
2026-03-18	18.7700	19.310000	18.7100	19.0700	+1.436%	8,680,829	+30.624%
2026-03-17	18.8800	19.050000	18.7500	18.8000	+0.481%	10,756,111	+32.500%
2026-03-16	18.7500	18.995000	18.6900	18.7100	+1.080%	6,813,982	+33.137%
2026-03-13	18.8750	18.990000	18.4200	18.5100	-1.016%	7,359,966	+34.576%
2026-03-12	18.8900	18.990000	18.6700	18.7000	-2.553%	7,887,781	+33.209%
2026-03-11	19.1600	19.349900	19.0500	19.1900	-0.312%	7,524,911	+29.807%
2026-03-10	19.1300	19.640000	18.9500	19.2500	+0.470%	9,146,367	+29.403%
2026-03-09	18.9100	19.205000	18.4000	19.1600	-0.364%	11,739,099	+30.010%
2026-03-06	19.5050	19.630000	18.9750	19.2300	-3.657%	11,497,877	+29.537%
2026-03-05	19.9200	20.090000	19.7000	19.9600	-0.795%	14,203,938	+24.800%
2026-03-04	19.9000	20.185000	19.8325	20.1200	+2.653%	10,898,045	+23.807%
2026-03-03	19.2750	19.700000	19.0450	19.6000	-0.508%	7,659,724	+27.092%
2026-03-02	19.3100	19.825000	18.9850	19.7000	+0.562%	9,944,375	+26.447%
2026-02-27	20.1000	20.138800	19.4400	19.5900	-3.498%	11,339,547	+27.157%
2026-02-26	19.8700	20.350000	19.7900	20.3000	+2.993%	7,721,723	+22.709%
2026-02-25	20.0200	20.020000	19.6150	19.7100	-0.905%	5,109,337	+26.383%
2026-02-24	19.7700	19.930000	19.4900	19.8900	+0.658%	8,462,054	+25.239%
2026-02-23	20.4100	20.550000	19.4250	19.7600	-3.137%	8,451,405	+26.063%
2026-02-20	20.0900	20.506600	19.9300	20.4000	+1.644%	17,518,888	+22.108%
2026-02-19	20.8100	21.000000	19.9100	20.0700	-0.938%	14,849,506	+24.116%
2026-02-18	19.8100	20.370000	19.8000	20.2600	+1.249%	12,312,675	+22.952%
2026-02-17	20.0200	20.150000	19.7100	20.0100	+0.603%	9,166,199	+24.488%
2026-02-13	19.5500	20.010000	19.4300	19.8900	+1.791%	6,328,240	+25.239%
2026-02-12	20.0700	20.330000	19.2700	19.5400	-2.104%	10,698,749	+27.482%
2026-02-11	19.9300	20.140000	19.8700	19.9600	+0.151%	6,923,716	+24.800%
2026-02-10	19.6100	19.960000	19.4925	19.9300	+1.996%	6,115,124	+24.987%
2026-02-09	19.3300	19.580000	19.2100	19.5400	+0.982%	4,521,489	+27.482%
2026-02-06	19.1100	19.435000	19.0400	19.3500	+1.842%	5,911,937	+28.734%
2026-02-05	19.2400	19.310000	18.7650	19.0000	-1.605%	8,706,689	+31.105%
2026-02-04	19.0400	19.395000	18.9750	19.3100	+2.332%	11,617,360	+29.001%
2026-02-03	18.7200	19.015000	18.6100	18.8700	+1.071%	8,953,010	+32.008%
2026-02-02	18.6800	18.845000	18.5400	18.6700	+0.756%	7,094,457	+33.423%
2026-01-30	18.5500	18.660000	18.4200	18.5300	-0.697%	17,358,646	+34.431%
2026-01-29	18.5900	18.710000	18.4150	18.6600	+1.193%	10,866,234	+33.494%
2026-01-28	18.6200	18.820000	18.3700	18.4400	-0.753%	14,095,916	+35.087%
2026-01-27	18.7300	18.730000	18.3550	18.5800	-0.801%	7,555,188	+34.069%
2026-01-26	18.7000	18.810000	18.5350	18.7300	+0.160%	7,403,071	+32.995%
2026-01-23	18.7400	18.780000	18.5450	18.7000	-0.585%	7,678,507	+33.209%
2026-01-22	18.8900	19.300000	18.7700	18.8100	+0.696%	8,982,592	+32.430%
2026-01-21	18.3300	18.810000	18.3300	18.6800	+2.412%	8,410,499	+33.351%
2026-01-20	18.3900	18.440000	18.1500	18.2400	-1.883%	7,760,726	+36.568%
2026-01-16	18.4200	18.605000	18.1800	18.5900	+0.650%	5,415,738	+33.997%
2026-01-15	18.2800	18.635000	18.2600	18.4700	+1.372%	9,630,590	+34.867%
2026-01-14	18.5100	18.578000	17.9900	18.2200	-1.567%	6,077,161	+36.718%
2026-01-13	18.4500	18.680000	18.3200	18.5100	+0.927%	6,688,388	+34.576%
2026-01-12	18.5400	18.540000	18.2050	18.3400	-0.542%	5,099,128	+35.823%
2026-01-09	18.3300	18.650000	18.2800	18.4400	+1.263%	5,502,163	+35.087%
2026-01-08	17.7900	18.325000	17.7600	18.2100	+2.361%	7,024,404	+36.793%
2026-01-07	18.2400	18.280000	17.7600	17.7900	-2.574%	7,258,212	+40.022%
2026-01-06	18.1700	18.300000	17.9050	18.2600	+0.773%	6,611,656	+36.418%
2026-01-05	18.1400	18.270000	17.9300	18.1200	-0.220%	9,223,014	+37.472%
2026-01-02	17.7500	18.245000	17.6300	18.1600	+2.425%	6,517,729	+37.170%
2025-12-31	17.9000	17.960000	17.7100	17.7300	-3.062%	5,338,370	+40.496%
2025-12-30	18.3800	18.460000	18.2400	18.2900	-0.544%	3,514,895	+36.195%
2025-12-29	18.4800	18.490000	18.2600	18.3900	-0.271%	4,215,856	+35.454%
2025-12-26	18.4300	18.535000	18.3000	18.4400	-0.432%	4,169,859	+35.087%
2025-12-24	18.3600	18.540000	18.3200	18.5200	+0.871%	3,154,853	+34.503%
2025-12-23	18.6400	18.690000	18.3300	18.3600	-1.449%	4,894,450	+35.675%
2025-12-22	18.5400	18.680000	18.4100	18.6300	+0.648%	4,524,788	+33.709%
2025-12-19	18.4900	18.640000	18.2250	18.5100	+0.271%	14,783,777	+34.576%
2025-12-18	18.6600	18.720000	18.3700	18.4600	-0.592%	8,272,809	+34.940%
2025-12-17	18.3200	18.660000	18.2500	18.5700	+1.531%	7,166,094	+34.141%
2025-12-16	18.5500	18.600000	18.1750	18.2900	-1.878%	6,295,240	+36.195%
2025-12-15	18.4600	18.670000	18.2000	18.6400	+1.525%	8,938,547	+33.637%
2025-12-12	18.2800	18.510000	18.2000	18.3600	+1.269%	9,409,180	+35.675%
2025-12-11	17.8200	18.340000	17.7600	18.1300	+1.683%	9,797,637	+37.397%
2025-12-10	17.4300	18.035000	17.4300	17.8300	+2.178%	9,961,229	+39.708%
2025-12-09	17.1600	17.490000	17.0800	17.4500	+2.047%	9,213,160	+42.751%
2025-12-08	17.2900	17.340000	17.0445	17.1000	-0.927%	6,581,283	+45.673%
2025-12-05	17.1600	17.420000	17.1100	17.2600	+0.583%	8,608,747	+44.322%
2025-12-04	17.6400	17.675000	17.0900	17.1600	-2.831%	5,722,032	+45.163%
2025-12-03	17.5300	17.690000	17.4500	17.6600	+0.742%	5,595,189	+41.053%
2025-12-02	17.5600	17.580000	17.3800	17.5300	-0.114%	9,257,304	+42.099%
2025-12-01	17.4900	17.770000	17.4400	17.5500	-0.454%	6,586,676	+41.937%
2025-11-28	17.7200	17.870000	17.5800	17.6300	-0.620%	4,327,229	+41.293%
2025-11-26	17.8000	17.920000	17.7100	17.7400	-0.281%	4,804,680	+40.417%
2025-11-25	17.4200	17.930000	17.3900	17.7900	+2.654%	8,315,948	+40.022%
2025-11-24	17.4400	17.490000	17.2500	17.3300	-0.517%	6,461,695	+43.739%
2025-11-21	16.8500	17.535000	16.8400	17.4200	+3.629%	8,460,763	+42.997%
2025-11-20	17.1100	17.255600	16.7700	16.8100	-1.118%	7,084,066	+48.186%
2025-11-19	17.1500	17.270000	16.9250	17.0000	-1.163%	6,534,053	+46.529%
2025-11-18	17.1600	17.345000	17.0900	17.2000	-0.174%	5,010,301	+44.826%
2025-11-17	17.5700	17.610000	17.1250	17.2300	-2.047%	5,383,456	+44.573%
2025-11-14	17.5750	17.620000	17.4000	17.5900	+0.114%	6,411,108	+41.615%
2025-11-13	17.9650	18.030000	17.4550	17.5700	-2.713%	9,418,821	+41.776%
2025-11-12	17.9200	18.230000	17.8800	18.0600	+0.613%	7,687,773	+37.929%
2025-11-11	18.0000	18.160000	17.7750	17.9500	-1.265%	11,692,856	+38.774%
2025-11-10	18.0300	18.230000	17.7550	18.1800	+1.906%	15,281,312	+37.019%
2025-11-07	17.4650	18.140000	17.2624	17.8400	+3.002%	14,670,541	+39.630%
2025-11-06	16.9000	17.400000	16.6200	17.3200	+6.848%	25,709,871	+43.822%
2025-11-05	16.0650	16.465000	16.0250	16.2100	+0.997%	15,010,023	+53.671%
2025-11-04	15.9750	16.205000	15.8800	16.0500	-0.496%	12,376,102	+55.202%
2025-11-03	15.9400	16.180000	15.7900	16.1300	+0.687%	8,161,712	+54.433%
2025-10-31	16.0500	16.070000	15.6100	16.0200	-0.373%	10,790,691	+55.493%
2025-10-30	16.2400	16.450000	16.0650	16.0800	-1.410%	6,797,122	+54.913%
2025-10-29	16.2200	16.505000	16.1200	16.3100	0.000%	6,911,183	+52.728%
2025-10-28	16.5800	16.620000	16.2100	16.3100	-1.983%	5,951,404	+52.728%
2025-10-27	16.5500	16.920000	16.5200	16.6400	+0.910%	8,731,051	+49.700%
2025-10-24	16.6900	16.790000	16.4700	16.4900	-0.842%	4,405,150	+51.061%
2025-10-23	16.7800	16.830000	16.6100	16.6300	-1.012%	5,764,739	+49.790%
2025-10-22	16.6700	17.050000	16.6000	16.8000	+0.901%	5,351,792	+48.274%
2025-10-21	16.5200	16.830000	16.4750	16.6500	+0.970%	6,140,576	+49.610%
2025-10-20	16.3600	16.500000	16.2800	16.4900	+1.290%	4,483,397	+51.061%
2025-10-17	16.1600	16.405000	16.1200	16.2800	+0.556%	4,891,136	+53.010%
2025-10-16	16.5900	16.610000	16.0950	16.1900	-2.293%	5,093,825	+53.860%
2025-10-15	16.4500	16.670000	16.4100	16.5700	+1.160%	6,657,636	+50.332%
2025-10-14	16.0200	16.460000	15.9500	16.3800	+0.738%	6,397,259	+52.076%
2025-10-13	16.0500	16.295000	15.8800	16.2600	+2.781%	6,548,038	+53.198%
2025-10-10	16.1700	16.240000	15.7950	15.8200	-2.285%	8,239,853	+57.459%
2025-10-09	16.3100	16.390000	16.1000	16.1900	-0.369%	4,693,174	+53.860%
2025-10-08	16.4200	16.490000	16.2000	16.2500	-1.096%	5,381,833	+53.292%
2025-10-07	16.6600	16.710000	16.4100	16.4300	-1.143%	4,911,112	+51.613%
2025-10-06	16.9900	17.020000	16.5650	16.6200	-1.715%	7,509,376	+49.880%
2025-10-03	17.1200	17.245000	16.8600	16.9100	-1.169%	5,870,770	+47.309%
2025-10-02	17.0700	17.215000	16.9900	17.1100	+0.352%	4,989,217	+45.587%
2025-10-01	16.9100	17.140000	16.8650	17.0500	+0.176%	6,045,787	+46.100%
2025-09-30	17.1400	17.200000	16.8700	17.0200	-2.352%	5,626,677	+46.357%
2025-09-29	17.6100	17.645000	17.3500	17.4300	-0.684%	5,175,182	+42.915%
2025-09-26	17.4300	17.660000	17.2600	17.5500	+1.328%	6,232,165	+41.937%
2025-09-25	17.3300	17.530000	17.2000	17.3200	-0.288%	7,980,274	+43.822%
2025-09-24	17.3900	17.455000	17.2350	17.3700	-0.344%	8,661,864	+43.408%
2025-09-23	17.1900	17.520000	17.1900	17.4300	+1.514%	7,063,807	+42.915%
2025-09-22	17.4250	17.425000	17.1700	17.1700	-1.435%	7,703,041	+45.079%
2025-09-19	17.6400	17.690000	17.3800	17.4200	-1.023%	36,990,670	+42.997%
2025-09-18	17.5600	17.725000	17.4900	17.6000	+0.457%	8,147,752	+41.534%
2025-09-17	17.6600	17.895000	17.3950	17.5200	-0.793%	10,552,181	+42.180%
2025-09-16	17.7000	17.780000	17.3300	17.6600	0.000%	7,521,233	+41.053%
2025-09-15	17.6100	17.750000	17.4500	17.6600	+0.341%	8,161,782	+41.053%
2025-09-12	17.5700	17.790000	17.5500	17.6000	-0.452%	8,215,081	+41.534%
2025-09-11	17.6300	17.885000	17.5800	17.6800	+0.512%	6,156,195	+40.894%
2025-09-10	17.4800	17.640000	17.3500	17.5900	+0.860%	10,593,115	+41.615%
2025-09-09	17.3000	17.480000	17.0900	17.4400	+0.288%	8,014,927	+42.833%
2025-09-08	17.4500	17.540000	17.3000	17.3900	-0.229%	8,322,048	+43.243%
2025-09-05	17.5900	17.870000	17.3050	17.4300	-0.910%	9,785,451	+42.915%
2025-09-04	17.2800	17.600000	17.1700	17.5900	+2.327%	8,944,077	+41.615%
2025-09-03	17.1100	17.305000	17.0800	17.1900	+0.703%	5,925,334	+44.910%
2025-09-02	17.0800	17.095000	16.9100	17.0700	-0.813%	6,153,802	+45.929%
2025-08-29	17.2900	17.370000	17.0650	17.2100	-0.463%	6,765,345	+44.741%
2025-08-28	17.4200	17.450000	17.1600	17.2900	-0.461%	10,513,947	+44.072%
2025-08-27	16.9600	17.420000	16.9100	17.3700	+2.599%	9,907,431	+43.408%
2025-08-26	16.8900	17.070000	16.8600	16.9300	+0.178%	12,756,753	+47.135%
2025-08-25	16.8800	16.970000	16.7250	16.9000	-0.059%	8,488,766	+47.396%
2025-08-22	16.2300	16.930000	16.2100	16.9100	+4.706%	9,061,143	+47.309%
2025-08-21	16.0600	16.330000	16.0500	16.1500	+0.186%	8,383,724	+54.241%
2025-08-20	16.1100	16.205000	15.9650	16.1200	-0.062%	8,578,970	+54.529%
2025-08-19	15.8800	16.140000	15.8800	16.1300	+1.767%	6,918,193	+54.433%
2025-08-18	15.6600	15.910000	15.6500	15.8500	+0.827%	5,570,365	+57.161%
2025-08-15	16.0800	16.090000	15.7000	15.7200	-1.627%	10,901,254	+58.461%
2025-08-14	16.0000	16.020000	15.6900	15.9800	-0.745%	6,944,864	+55.882%
2025-08-13	15.8200	16.145000	15.7250	16.1000	+2.222%	9,494,444	+54.720%
2025-08-12	15.4400	15.750000	15.3650	15.7500	+2.874%	7,395,014	+58.159%
2025-08-11	15.3400	15.440000	15.1950	15.3100	-0.261%	11,613,650	+62.704%
2025-08-08	15.2900	15.400000	15.1800	15.3500	+0.524%	7,666,749	+62.280%
2025-08-07	15.4700	15.500000	15.1700	15.2700	-0.196%	8,446,631	+63.130%
2025-08-06	15.3900	15.425000	15.1150	15.3000	-0.649%	15,191,956	+62.810%
2025-08-05	15.7300	15.730000	15.3500	15.4000	-1.848%	17,269,926	+61.753%
2025-08-04	15.6900	15.750000	15.4600	15.6900	+1.030%	12,300,432	+58.764%
2025-08-01	15.6850	15.685000	15.2100	15.5300	-1.209%	15,665,229	+60.399%
2025-07-31	16.3500	16.510000	15.6550	15.7200	-2.542%	24,497,675	+58.461%
2025-07-30	16.4100	16.450000	15.8850	16.1300	-0.921%	18,989,853	+54.433%
2025-07-29	16.4500	16.505000	16.1750	16.2800	-0.732%	10,881,702	+53.010%
2025-07-28	16.6800	16.720000	16.3700	16.4000	-0.906%	7,309,411	+51.890%
2025-07-25	16.5500	16.720000	16.3350	16.5500	+0.730%	10,423,328	+50.514%
2025-07-24	16.5350	16.675000	16.3850	16.4300	-1.024%	6,726,990	+51.613%
2025-07-23	16.6200	16.826107	16.5500	16.6000	+0.789%	8,868,503	+50.060%
2025-07-22	16.1200	16.510000	16.0600	16.4700	+2.425%	6,665,467	+51.245%
2025-07-21	16.2000	16.330000	16.0700	16.0800	-0.372%	6,443,527	+54.913%
2025-07-18	16.1600	16.220000	16.0350	16.1400	+0.498%	5,127,042	+54.337%
2025-07-17	16.1900	16.300000	15.9700	16.0600	-0.557%	7,188,744	+55.106%
2025-07-16	16.4200	16.490000	16.1500	16.1500	-1.102%	6,679,423	+54.241%
2025-07-15	16.6000	16.610000	16.3100	16.3300	-1.030%	8,502,201	+52.541%
2025-07-14	16.4300	16.570000	16.2900	16.5000	-0.121%	6,553,989	+50.970%
2025-07-11	16.5200	16.580000	16.3150	16.5200	-0.362%	7,982,531	+50.787%
2025-07-10	16.2200	16.690000	16.1800	16.5800	+2.663%	9,509,961	+50.241%
2025-07-09	16.2000	16.271100	16.0250	16.1500	-0.185%	6,140,067	+54.241%
2025-07-08	16.0900	16.355000	16.0100	16.1800	+1.062%	5,977,345	+53.956%
2025-07-07	16.1500	16.265000	15.9100	16.0100	-1.234%	7,934,155	+55.590%
2025-07-03	16.2900	16.420000	16.1400	16.2100	+0.247%	5,858,876	+53.671%
2025-07-02	15.9200	16.190000	15.8490	16.1700	+1.890%	9,975,046	+54.051%
2025-07-01	15.3600	16.060000	15.3100	15.8700	+3.320%	11,801,509	+56.963%
2025-06-30	15.5700	15.640000	15.2100	15.3600	-2.538%	10,300,481	+62.174%
2025-06-27	15.7900	15.849900	15.5900	15.7600	+0.318%	11,121,265	+58.058%
2025-06-26	15.6000	15.730000	15.5350	15.7100	+1.355%	7,508,448	+58.561%
2025-06-25	15.6900	15.715000	15.4200	15.5000	-1.085%	7,372,081	+60.710%
2025-06-24	15.8500	15.980000	15.6500	15.6700	-0.634%	10,506,357	+58.966%
2025-06-23	15.5900	15.830000	15.4400	15.7700	+0.638%	9,113,908	+57.958%
2025-06-20	15.8500	15.880000	15.6101	15.6700	-0.381%	13,372,650	+58.966%
2025-06-18	15.5800	16.005000	15.5500	15.7300	+1.028%	12,788,886	+58.360%
2025-06-17	15.5500	15.758200	15.4050	15.5700	-0.448%	7,169,409	+59.987%
2025-06-16	15.3400	15.680000	15.3300	15.6400	+2.760%	6,359,260	+59.271%
2025-06-13	15.4700	15.510000	15.0700	15.2200	-2.996%	10,943,655	+63.666%
2025-06-12	15.7600	15.900000	15.6700	15.6900	-1.753%	9,235,466	+58.764%
2025-06-11	16.1700	16.305000	15.9100	15.9700	-0.622%	9,992,015	+55.980%
2025-06-10	16.0300	16.190000	15.9400	16.0700	+0.942%	7,747,555	+55.009%
2025-06-09	15.8500	16.090000	15.7400	15.9200	+1.015%	9,010,393	+56.470%
2025-06-06	15.5600	15.800000	15.4950	15.7600	+2.537%	7,344,825	+58.058%
2025-06-05	15.4400	15.569900	15.2750	15.3700	-0.646%	7,893,458	+62.069%
2025-06-04	15.6600	15.770000	15.4100	15.4700	-1.276%	8,715,151	+61.021%
2025-06-03	15.3700	15.750000	15.2800	15.6700	+1.490%	12,882,812	+58.966%
2025-06-02	15.4200	15.485000	15.2000	15.4400	-0.323%	9,717,111	+61.334%
2025-05-30	15.2800	15.660000	15.2400	15.4900	+0.065%	60,055,864	+60.813%
2025-05-29	15.4900	15.610000	15.3450	15.4800	+0.389%	12,215,297	+60.917%
2025-05-28	15.5000	15.540000	15.3350	15.4200	-0.323%	8,737,569	+61.543%
2025-05-27	14.8500	15.495000	14.8500	15.4700	+5.238%	12,189,867	+61.021%
2025-05-23	14.4600	14.765000	14.4600	14.7000	-0.877%	6,820,609	+69.456%
2025-05-22	14.7400	14.870000	14.5450	14.8300	+0.474%	9,327,597	+67.970%
2025-05-21	15.0500	15.050000	14.6750	14.7600	-2.510%	7,872,319	+68.767%
2025-05-20	15.3100	15.390000	15.1000	15.1400	-1.816%	8,415,770	+64.531%
2025-05-19	15.2600	15.485000	15.1700	15.4200	-0.900%	6,071,880	+61.543%
2025-05-16	15.4300	15.590000	15.3400	15.5600	+1.039%	5,768,478	+60.090%
2025-05-15	15.4500	15.515000	15.3350	15.4000	-0.645%	7,154,120	+61.753%
2025-05-14	15.7400	15.780000	15.4650	15.5000	-1.650%	10,703,941	+60.710%
2025-05-13	15.7100	15.890000	15.6100	15.7600	+0.382%	9,309,257	+58.058%
2025-05-12	15.4600	16.120000	15.3600	15.7000	+6.297%	15,147,082	+58.662%
2025-05-09	14.8400	14.900000	14.7150	14.7700	-0.539%	5,600,606	+68.653%
2025-05-08	14.6800	15.000000	14.6500	14.8500	+1.712%	6,323,228	+67.744%
2025-05-07	14.5000	14.690000	14.4350	14.6000	+0.829%	7,489,671	+70.616%
2025-05-06	14.6800	14.800000	14.3700	14.4800	-1.831%	8,435,240	+72.030%
2025-05-05	14.7000	14.945000	14.6000	14.7500	-0.270%	8,811,591	+68.881%
2025-05-02	14.8500	14.920000	14.6000	14.7900	+1.789%	9,128,046	+68.425%
2025-05-01	14.8050	14.980000	14.4250	14.5300	+2.904%	17,651,445	+71.438%
2025-04-30	13.8150	14.180000	13.6800	14.1200	+0.641%	14,005,164	+76.416%
2025-04-29	13.9100	14.095000	13.8400	14.0300	+0.358%	8,148,698	+77.548%
2025-04-28	13.9100	14.145000	13.7950	13.9800	+0.720%	5,656,381	+78.183%
2025-04-25	13.8800	13.930000	13.7050	13.8800	-0.359%	5,064,420	+79.467%
2025-04-24	13.7750	14.000000	13.6550	13.9300	+1.162%	5,114,177	+78.823%
2025-04-23	14.3300	14.480000	13.7450	13.7700	-0.362%	7,417,511	+80.901%
2025-04-22	13.6500	13.850000	13.5650	13.8200	+2.295%	9,348,213	+80.246%
2025-04-21	13.5000	13.555000	13.3150	13.5100	-1.098%	5,324,326	+84.382%
2025-04-17	13.5100	13.820000	13.4900	13.6600	+1.864%	5,533,923	+82.357%
2025-04-16	13.5000	13.680000	13.2850	13.4100	-1.325%	7,901,640	+85.757%
2025-04-15	13.7400	13.915000	13.5600	13.5900	-1.379%	8,300,442	+83.297%
2025-04-14	13.8600	14.080000	13.4700	13.7800	+0.511%	11,371,331	+80.769%
2025-04-11	13.3800	13.845000	13.1600	13.7100	+1.933%	12,301,462	+81.692%
2025-04-10	13.9000	14.095000	13.0500	13.4500	-5.415%	14,079,344	+85.204%
2025-04-09	12.4600	14.470000	12.3250	14.2200	+11.969%	20,128,247	+75.176%
2025-04-08	13.2800	13.400000	12.5101	12.7000	-1.703%	14,744,893	+96.142%
2025-04-07	12.7500	13.460000	12.2200	12.9200	-1.674%	30,155,587	+92.802%
2025-04-04	12.8700	13.310000	12.2700	13.1400	-1.203%	25,456,116	+89.574%
2025-04-03	14.0200	14.105000	13.2600	13.3000	-9.215%	15,062,530	+87.293%
2025-04-02	14.2950	14.700000	14.2350	14.6500	+1.454%	11,747,354	+70.034%
2025-04-01	14.2300	14.525000	14.0200	14.4400	+1.619%	9,006,340	+72.507%
2025-03-31	13.9550	14.290000	13.8300	14.2100	-0.420%	9,220,921	+75.299%
2025-03-28	14.4700	14.559900	14.1450	14.2700	-1.789%	8,374,635	+74.562%
2025-03-27	14.7200	14.800000	14.4300	14.5300	-1.891%	10,618,562	+71.438%
2025-03-26	14.8300	14.930000	14.6400	14.8100	+0.068%	8,444,475	+68.197%
2025-03-25	15.0700	15.140000	14.7000	14.8000	-1.465%	5,629,072	+68.311%
2025-03-24	14.9200	15.065000	14.7700	15.0200	+2.246%	6,689,795	+65.846%
2025-03-21	14.8000	14.800000	14.2500	14.6900	-1.805%	16,293,290	+69.571%
2025-03-20	15.0200	15.160000	14.8600	14.9600	-1.058%	7,483,194	+66.511%
2025-03-19	15.0600	15.305000	15.0400	15.1200	+0.332%	9,061,289	+64.749%
2025-03-18	15.2600	15.270000	15.0100	15.0700	-1.503%	5,481,867	+65.295%
2025-03-17	14.9000	15.360000	14.9000	15.3000	+2.616%	6,755,567	+62.810%
2025-03-14	14.7400	14.980000	14.6800	14.9100	+2.686%	10,880,020	+67.069%
2025-03-13	15.0800	15.245000	14.4650	14.5200	-3.905%	10,758,152	+71.556%
2025-03-12	15.4150	15.450000	15.0000	15.1100	-1.499%	9,574,707	+64.858%
2025-03-11	15.8900	15.990000	15.2550	15.3400	-3.522%	10,960,863	+62.386%
2025-03-10	16.1900	16.300000	15.7800	15.9000	-2.633%	10,794,782	+56.667%
2025-03-07	15.8300	16.350000	15.7700	16.3300	+3.354%	9,600,172	+52.541%
2025-03-06	15.9700	16.080000	15.7500	15.8000	-1.741%	11,532,279	+57.658%
2025-03-05	15.7800	16.180000	15.7800	16.0800	+1.451%	8,217,399	+54.913%
2025-03-04	16.0500	16.060000	15.6500	15.8500	-1.797%	9,444,051	+57.161%
2025-03-03	16.2500	16.540000	16.1300	16.1400	+0.062%	11,024,106	+54.337%
2025-02-28	16.1000	16.200800	15.9250	16.1300	+0.812%	10,836,818	+54.433%
2025-02-27	16.0800	16.330000	15.9800	16.0000	-0.062%	8,730,971	+55.688%
2025-02-26	16.0500	16.210000	15.8600	16.0100	-0.062%	7,156,586	+55.590%
2025-02-25	16.3200	16.320000	15.8600	16.0200	-1.415%	11,327,153	+55.493%
2025-02-24	16.4700	16.490000	16.0900	16.2500	-0.551%	5,984,893	+53.292%
2025-02-21	16.8000	16.810000	16.1600	16.3400	-2.506%	16,779,290	+52.448%
2025-02-20	16.7000	16.925000	16.3300	16.7600	-1.874%	14,456,600	+48.628%
2025-02-19	16.9200	17.155000	16.8100	17.0800	+0.176%	10,090,853	+45.843%
2025-02-18	16.4000	17.095000	16.3900	17.0500	+4.027%	12,342,317	+46.100%
2025-02-14	16.5000	16.635000	16.3100	16.3900	-0.183%	4,817,180	+51.983%
2025-02-13	16.3500	16.460000	16.2600	16.4200	+0.674%	3,761,888	+51.705%
2025-02-12	16.2600	16.400000	16.2000	16.3100	-1.092%	4,275,652	+52.728%
2025-02-11	16.4000	16.550000	16.2750	16.4900	-0.363%	4,575,968	+51.061%
2025-02-10	16.7500	16.890000	16.5300	16.5500	-1.253%	12,538,743	+50.514%
2025-02-07	16.7500	16.870000	16.5500	16.7600	+0.419%	8,093,882	+48.628%
2025-02-06	16.4700	16.700000	16.4600	16.6900	+1.955%	7,698,557	+49.251%
2025-02-05	16.4700	16.475000	16.1850	16.3700	-0.122%	6,778,542	+52.169%
2025-02-04	16.4600	16.520000	16.2600	16.3900	-0.606%	4,770,839	+51.983%