Dark

HST
Host Hotels & Resorts, Inc.
stock NASDAQ

At Close

Sep 25, 2026 3:59:56 PM EDT

22.42USD+0.946%(+0.21)6,232,587

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:27:30 AM EDT

22.03USD-0.810%(-0.18)5,635

After-hours

Sep 25, 2026 4:04:30 PM EDT

22.31USD-0.491%(-0.11)232

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	22.2400	22.460000	22.0500	22.4200	+0.946%	6,232,587	0.000%
2026-09-24	22.1100	22.280000	21.9600	22.2100	+0.271%	7,573,912	+0.946%
2026-09-23	22.1100	22.395000	21.9700	22.1500	-0.583%	7,209,394	+1.219%
2026-09-22	22.3800	22.655000	22.1400	22.2800	-0.134%	9,075,162	+0.628%
2026-09-21	21.9200	22.350000	21.8100	22.3100	+2.152%	7,581,290	+0.493%
2026-09-18	21.8400	21.910000	21.7100	21.8400	-0.274%	21,450,007	+2.656%
2026-09-17	21.9300	22.090000	21.9000	21.9000	+0.643%	6,886,567	+2.374%
2026-09-16	22.1800	22.370000	21.5300	21.7600	-1.672%	8,350,334	+3.033%
2026-09-15	22.4300	22.500000	22.0350	22.1300	-1.051%	11,632,695	+1.310%
2026-09-14	22.2700	22.440000	22.0850	22.3650	+0.562%	6,726,525	+0.246%
2026-09-11	22.3900	22.540000	22.2100	22.2400	+0.452%	5,703,637	+0.809%
2026-09-10	22.1200	22.230000	21.9350	22.1400	+0.454%	6,408,135	+1.265%
2026-09-09	21.9500	22.060000	21.8300	22.0400	-0.136%	6,352,657	+1.724%
2026-09-08	21.9700	22.270000	21.9550	22.0700	+0.091%	12,442,814	+1.586%
2026-09-04	21.9800	22.180000	21.9500	22.0500	+0.273%	5,247,723	+1.678%
2026-09-03	22.1500	22.250000	21.9600	21.9900	-0.543%	6,160,559	+1.955%
2026-09-02	21.6800	22.200000	21.6800	22.1100	+2.172%	7,455,380	+1.402%
2026-09-01	21.9000	22.005000	21.5100	21.6400	-1.322%	6,180,947	+3.604%
2026-08-31	22.3600	22.360000	21.8000	21.9300	-1.571%	7,039,990	+2.234%
2026-08-28	22.4600	22.520000	22.2400	22.2800	-0.269%	4,349,762	+0.628%
2026-08-27	22.2600	22.540000	22.2450	22.3400	-0.401%	8,089,551	+0.358%
2026-08-26	22.9900	22.990000	22.4200	22.4300	-2.478%	9,280,649	-0.045%
2026-08-25	23.2900	23.290000	22.9450	23.0000	-0.819%	8,012,624	-2.522%
2026-08-24	23.1650	23.400000	22.9950	23.1900	-0.086%	7,733,885	-3.320%
2026-08-21	23.2000	23.290000	22.8600	23.2100	+0.520%	10,556,245	-3.404%
2026-08-20	23.1100	23.240000	22.9500	23.0900	-0.259%	9,739,622	-2.902%
2026-08-19	22.9600	23.415000	22.9600	23.1500	+1.003%	11,589,078	-3.153%
2026-08-18	22.8700	23.170000	22.7500	22.9200	+0.482%	6,320,597	-2.182%
2026-08-17	22.8200	22.865000	22.5500	22.8100	-0.393%	6,132,856	-1.710%
2026-08-14	22.7600	23.050000	22.6750	22.9000	+0.659%	6,355,736	-2.096%
2026-08-13	23.0350	23.160000	22.6850	22.7500	-0.219%	9,820,960	-1.451%
2026-08-12	22.7500	22.855000	22.4400	22.8000	+2.288%	9,622,466	-1.667%
2026-08-11	22.7600	22.860000	22.2800	22.2900	-1.676%	14,371,832	+0.583%
2026-08-10	23.2400	23.280000	22.5300	22.6700	-2.662%	13,310,589	-1.103%
2026-08-07	23.2950	23.650000	23.2000	23.2900	-0.385%	10,608,873	-3.736%
2026-08-06	23.7400	24.030000	23.2400	23.3800	-6.964%	20,297,167	-4.106%
2026-08-05	24.9000	25.330000	24.7808	25.1300	+0.600%	10,235,629	-10.784%
2026-08-04	25.0200	25.220000	24.8550	24.9800	-0.438%	9,565,147	-10.248%
2026-08-03	25.1250	25.505000	24.9426	25.0900	-0.159%	9,784,903	-10.642%
2026-07-31	25.3300	25.390000	25.0100	25.1300	+0.159%	10,037,602	-10.784%
2026-07-30	25.6800	25.710000	24.7850	25.0900	-1.762%	8,725,388	-10.642%
2026-07-29	25.4700	25.690000	25.2800	25.5400	+0.275%	9,771,112	-12.216%
2026-07-28	24.9800	25.490000	24.4650	25.4700	+2.002%	12,267,127	-11.975%
2026-07-27	24.5500	25.005000	24.5500	24.9700	+1.918%	8,199,350	-10.212%
2026-07-24	24.0600	24.735000	23.9900	24.5000	+2.254%	8,138,706	-8.490%
2026-07-23	24.4800	24.620000	23.8850	23.9600	-2.204%	10,708,121	-6.427%
2026-07-22	24.4500	24.660000	24.3000	24.5000	+0.245%	8,391,006	-8.490%
2026-07-21	24.1700	24.480000	23.8300	24.4400	+1.579%	6,366,050	-8.265%
2026-07-20	23.9500	24.158000	23.8950	24.0600	+0.501%	6,476,825	-6.816%
2026-07-17	23.6200	23.960000	23.4200	23.9400	+1.141%	8,674,900	-6.349%
2026-07-16	23.7500	24.105000	23.6000	23.6700	-0.546%	7,560,512	-5.281%
2026-07-15	23.2700	23.850000	23.2700	23.8000	+1.796%	13,476,392	-5.798%
2026-07-14	23.3100	23.430000	23.1100	23.3800	+1.344%	7,232,852	-4.106%
2026-07-13	23.1700	23.340000	22.9850	23.0700	-0.475%	8,577,859	-2.818%
2026-07-10	23.1200	23.325000	23.0050	23.1800	+0.086%	8,995,005	-3.279%
2026-07-09	22.9200	23.445000	22.9200	23.1600	+1.757%	6,594,782	-3.195%
2026-07-08	23.4200	23.420000	22.6350	22.7600	-2.527%	6,760,913	-1.494%
2026-07-07	23.5080	23.560000	22.9250	23.3500	+0.430%	14,038,341	-3.983%
2026-07-06	23.4450	23.500000	23.1800	23.2500	-0.428%	9,475,857	-3.570%
2026-07-02	23.5100	23.510000	23.2200	23.3500	0.000%	7,479,603	-3.983%
2026-07-01	23.4550	23.640000	22.9200	23.3500	-1.518%	17,401,242	-3.983%
2026-06-30	24.0000	24.055000	23.6150	23.7100	-4.856%	12,484,761	-5.441%
2026-06-29	24.7873	25.170000	24.7800	24.9200	-0.559%	9,106,236	-10.032%
2026-06-26	24.9300	25.105000	24.7300	25.0600	+0.320%	9,549,409	-10.535%
2026-06-25	24.8600	25.030000	24.6150	24.9800	+1.627%	8,848,314	-10.248%
2026-06-24	25.1300	25.130000	24.3400	24.5800	-0.967%	12,324,736	-8.788%
2026-06-23	24.8600	25.315000	24.7707	24.8200	-1.234%	6,347,760	-9.670%
2026-06-22	25.1200	25.410000	24.9900	25.1300	+0.480%	7,430,638	-10.784%
2026-06-18	24.9800	25.360000	24.8250	25.0100	+1.584%	15,920,258	-10.356%
2026-06-17	24.8600	25.195000	24.5550	24.6200	-1.124%	12,823,618	-8.936%
2026-06-16	24.8700	24.980000	24.5900	24.9000	+0.363%	11,725,559	-9.960%
2026-06-15	25.0800	25.290000	24.6550	24.8100	-0.321%	11,071,817	-9.633%
2026-06-12	24.6300	24.890000	24.4900	24.8900	+2.260%	7,626,242	-9.924%
2026-06-11	23.9500	24.540000	23.9300	24.3400	+1.628%	12,883,400	-7.888%
2026-06-10	24.4700	24.595000	23.9400	23.9500	-2.125%	10,977,758	-6.388%
2026-06-09	24.7100	24.800000	24.1750	24.4700	+0.123%	13,539,245	-8.378%
2026-06-08	24.6900	24.900000	24.1950	24.4400	-0.731%	6,417,500	-8.265%
2026-06-05	24.4700	24.775000	24.3500	24.6200	+0.695%	9,228,656	-8.936%
2026-06-04	24.0700	24.480000	23.9500	24.4500	+2.516%	7,828,186	-8.303%
2026-06-03	23.4650	24.070000	23.4100	23.8500	+0.846%	11,440,701	-5.996%
2026-06-02	23.2400	23.790000	23.1600	23.6500	+2.028%	8,099,659	-5.201%
2026-06-01	22.8900	23.315000	22.7800	23.1800	+0.870%	5,997,084	-3.279%
2026-05-29	23.1020	23.378000	22.8600	22.9800	-1.289%	8,806,273	-2.437%
2026-05-28	23.5200	23.520000	23.1250	23.2800	-0.852%	6,290,493	-3.694%
2026-05-27	23.3580	23.537500	23.2500	23.4800	+1.601%	7,839,591	-4.514%
2026-05-26	22.5200	23.170000	22.4700	23.1100	+3.262%	8,959,755	-2.986%
2026-05-22	22.3900	22.475000	22.2600	22.3800	-0.134%	7,643,900	+0.179%
2026-05-21	22.1300	22.480000	21.9700	22.4100	+0.493%	7,572,507	+0.045%
2026-05-20	21.7900	22.330000	21.6750	22.3000	+2.341%	8,225,760	+0.538%
2026-05-19	21.9650	21.990000	21.3900	21.7900	-0.366%	8,766,556	+2.891%
2026-05-18	21.4700	22.050000	21.4700	21.8700	+2.292%	9,234,301	+2.515%
2026-05-15	21.3800	21.430000	21.1350	21.3800	-0.743%	11,013,999	+4.864%
2026-05-14	21.7100	21.960000	21.5000	21.5400	-0.093%	7,456,624	+4.085%
2026-05-13	21.7100	21.835000	21.5200	21.5600	-0.919%	8,265,307	+3.989%
2026-05-12	21.9350	21.940000	21.5600	21.7600	-0.092%	8,726,324	+3.033%
2026-05-11	22.3000	22.390000	21.7300	21.7800	-2.200%	8,780,654	+2.938%
2026-05-08	21.8800	22.285000	21.8350	22.2700	+2.769%	6,436,092	+0.674%
2026-05-07	22.1600	22.360000	21.5550	21.6700	-0.046%	13,850,148	+3.461%
2026-05-06	21.6300	21.980000	21.5950	21.6800	+1.736%	11,129,265	+3.413%
2026-05-05	21.0000	21.415000	20.9800	21.3100	+2.157%	7,195,274	+5.209%
2026-05-04	21.0000	21.195000	20.8250	20.8600	-1.278%	4,737,009	+7.478%
2026-05-01	21.1400	21.325000	21.1000	21.1300	0.000%	4,687,210	+6.105%
2026-04-30	21.1200	21.315000	21.0300	21.1300	+0.332%	8,953,739	+6.105%
2026-04-29	20.8500	21.090000	20.8200	21.0600	+0.573%	9,008,080	+6.458%
2026-04-28	20.8900	21.075000	20.7050	20.9400	+0.287%	7,305,513	+7.068%
2026-04-27	20.9750	21.110000	20.8350	20.8800	-0.096%	6,877,746	+7.375%
2026-04-24	21.0700	21.220000	20.8400	20.9000	-0.807%	4,509,281	+7.273%
2026-04-23	20.9700	21.170000	20.8400	21.0700	+1.055%	5,713,574	+6.407%
2026-04-22	21.3300	21.330000	20.7700	20.8500	-1.278%	5,110,058	+7.530%
2026-04-21	21.4100	21.545000	21.0450	21.1200	-0.798%	5,502,618	+6.155%
2026-04-20	21.0400	21.320000	20.9200	21.2900	+0.805%	4,516,870	+5.308%
2026-04-17	20.9000	21.180000	20.7450	21.1200	+2.674%	5,804,149	+6.155%
2026-04-16	20.5700	20.810000	20.5000	20.5700	-0.580%	7,151,735	+8.994%
2026-04-15	20.8400	20.880000	20.3050	20.6900	-1.052%	12,493,362	+8.362%
2026-04-14	20.2000	20.940000	20.1400	20.9100	+3.157%	13,560,296	+7.221%
2026-04-13	20.1150	20.280000	19.7700	20.2700	+0.645%	6,817,361	+10.607%
2026-04-10	19.9300	20.240000	19.9000	20.1400	+1.155%	8,528,363	+11.321%
2026-04-09	19.7600	20.165000	19.6400	19.9100	+1.015%	11,799,907	+12.607%
2026-04-08	19.7350	19.895000	19.5900	19.7100	+3.248%	10,961,801	+13.749%
2026-04-07	19.1150	19.460000	19.0500	19.0900	-0.728%	12,705,950	+17.444%
2026-04-06	19.1300	19.265000	18.9600	19.2300	+0.470%	7,264,017	+16.589%
2026-04-02	18.9400	19.260000	18.7550	19.1400	+0.209%	8,195,915	+17.137%
2026-04-01	19.3650	19.370000	19.0150	19.1000	-0.313%	11,319,086	+17.382%
2026-03-31	19.0800	19.390000	18.9000	19.1600	+1.055%	10,727,608	+17.015%
2026-03-30	19.0550	19.115000	18.8350	18.9600	+0.637%	6,118,565	+18.249%
2026-03-27	19.2900	19.295000	18.7700	18.8400	-2.987%	8,160,402	+19.002%
2026-03-26	19.4800	19.965000	19.3500	19.4200	-0.308%	9,343,375	+15.448%
2026-03-25	19.2100	19.510000	19.1200	19.4800	+2.688%	8,999,923	+15.092%
2026-03-24	18.9700	19.300000	18.8600	18.9700	-0.888%	6,752,855	+18.187%
2026-03-23	19.0550	19.410000	18.9600	19.1400	+2.903%	11,787,663	+17.137%
2026-03-20	19.0200	19.075000	18.5200	18.6000	-2.618%	9,359,530	+20.538%
2026-03-19	19.0100	19.180000	18.8301	19.1000	+0.157%	8,033,412	+17.382%
2026-03-18	18.7700	19.310000	18.7100	19.0700	+1.436%	8,680,829	+17.567%
2026-03-17	18.8800	19.050000	18.7500	18.8000	+0.481%	10,756,111	+19.255%
2026-03-16	18.7500	18.995000	18.6900	18.7100	+1.080%	6,813,982	+19.829%
2026-03-13	18.8750	18.990000	18.4200	18.5100	-1.016%	7,359,966	+21.124%
2026-03-12	18.8900	18.990000	18.6700	18.7000	-2.553%	7,887,781	+19.893%
2026-03-11	19.1600	19.349900	19.0500	19.1900	-0.312%	7,524,911	+16.832%
2026-03-10	19.1300	19.640000	18.9500	19.2500	+0.470%	9,146,367	+16.468%
2026-03-09	18.9100	19.205000	18.4000	19.1600	-0.364%	11,739,099	+17.015%
2026-03-06	19.5050	19.630000	18.9750	19.2300	-3.657%	11,497,877	+16.589%
2026-03-05	19.9200	20.090000	19.7000	19.9600	-0.795%	14,203,938	+12.325%
2026-03-04	19.9000	20.185000	19.8325	20.1200	+2.653%	10,898,045	+11.431%
2026-03-03	19.2750	19.700000	19.0450	19.6000	-0.508%	7,659,724	+14.388%
2026-03-02	19.3100	19.825000	18.9850	19.7000	+0.562%	9,944,375	+13.807%
2026-02-27	20.1000	20.138800	19.4400	19.5900	-3.498%	11,339,547	+14.446%
2026-02-26	19.8700	20.350000	19.7900	20.3000	+2.993%	7,721,723	+10.443%
2026-02-25	20.0200	20.020000	19.6150	19.7100	-0.905%	5,109,337	+13.749%
2026-02-24	19.7700	19.930000	19.4900	19.8900	+0.658%	8,462,054	+12.720%
2026-02-23	20.4100	20.550000	19.4250	19.7600	-3.137%	8,451,405	+13.462%
2026-02-20	20.0900	20.506600	19.9300	20.4000	+1.644%	17,518,888	+9.902%
2026-02-19	20.8100	21.000000	19.9100	20.0700	-0.938%	14,849,506	+11.709%
2026-02-18	19.8100	20.370000	19.8000	20.2600	+1.249%	12,312,675	+10.661%
2026-02-17	20.0200	20.150000	19.7100	20.0100	+0.603%	9,166,199	+12.044%
2026-02-13	19.5500	20.010000	19.4300	19.8900	+1.791%	6,328,240	+12.720%
2026-02-12	20.0700	20.330000	19.2700	19.5400	-2.104%	10,698,749	+14.739%
2026-02-11	19.9300	20.140000	19.8700	19.9600	+0.151%	6,923,716	+12.325%
2026-02-10	19.6100	19.960000	19.4925	19.9300	+1.996%	6,115,124	+12.494%
2026-02-09	19.3300	19.580000	19.2100	19.5400	+0.982%	4,521,489	+14.739%
2026-02-06	19.1100	19.435000	19.0400	19.3500	+1.842%	5,911,937	+15.866%
2026-02-05	19.2400	19.310000	18.7650	19.0000	-1.605%	8,706,689	+18.000%
2026-02-04	19.0400	19.395000	18.9750	19.3100	+2.332%	11,617,360	+16.106%
2026-02-03	18.7200	19.015000	18.6100	18.8700	+1.071%	8,953,010	+18.813%
2026-02-02	18.6800	18.845000	18.5400	18.6700	+0.756%	7,094,457	+20.086%
2026-01-30	18.5500	18.660000	18.4200	18.5300	-0.697%	17,358,646	+20.993%
2026-01-29	18.5900	18.710000	18.4150	18.6600	+1.193%	10,866,234	+20.150%
2026-01-28	18.6200	18.820000	18.3700	18.4400	-0.753%	14,095,916	+21.584%
2026-01-27	18.7300	18.730000	18.3550	18.5800	-0.801%	7,555,188	+20.667%
2026-01-26	18.7000	18.810000	18.5350	18.7300	+0.160%	7,403,071	+19.701%
2026-01-23	18.7400	18.780000	18.5450	18.7000	-0.585%	7,678,507	+19.893%
2026-01-22	18.8900	19.300000	18.7700	18.8100	+0.696%	8,982,592	+19.192%
2026-01-21	18.3300	18.810000	18.3300	18.6800	+2.412%	8,410,499	+20.021%
2026-01-20	18.3900	18.440000	18.1500	18.2400	-1.883%	7,760,726	+22.917%
2026-01-16	18.4200	18.605000	18.1800	18.5900	+0.650%	5,415,738	+20.602%
2026-01-15	18.2800	18.635000	18.2600	18.4700	+1.372%	9,630,590	+21.386%
2026-01-14	18.5100	18.578000	17.9900	18.2200	-1.567%	6,077,161	+23.052%
2026-01-13	18.4500	18.680000	18.3200	18.5100	+0.927%	6,688,388	+21.124%
2026-01-12	18.5400	18.540000	18.2050	18.3400	-0.542%	5,099,128	+22.246%
2026-01-09	18.3300	18.650000	18.2800	18.4400	+1.263%	5,502,163	+21.584%
2026-01-08	17.7900	18.325000	17.7600	18.2100	+2.361%	7,024,404	+23.119%
2026-01-07	18.2400	18.280000	17.7600	17.7900	-2.574%	7,258,212	+26.026%
2026-01-06	18.1700	18.300000	17.9050	18.2600	+0.773%	6,611,656	+22.782%
2026-01-05	18.1400	18.270000	17.9300	18.1200	-0.220%	9,223,014	+23.731%
2026-01-02	17.7500	18.245000	17.6300	18.1600	+2.425%	6,517,729	+23.458%
2025-12-31	17.9000	17.960000	17.7100	17.7300	-3.062%	5,338,370	+26.452%
2025-12-30	18.3800	18.460000	18.2400	18.2900	-0.544%	3,514,895	+22.581%
2025-12-29	18.4800	18.490000	18.2600	18.3900	-0.271%	4,215,856	+21.914%
2025-12-26	18.4300	18.535000	18.3000	18.4400	-0.432%	4,169,859	+21.584%
2025-12-24	18.3600	18.540000	18.3200	18.5200	+0.871%	3,154,853	+21.058%
2025-12-23	18.6400	18.690000	18.3300	18.3600	-1.449%	4,894,450	+22.113%
2025-12-22	18.5400	18.680000	18.4100	18.6300	+0.648%	4,524,788	+20.344%
2025-12-19	18.4900	18.640000	18.2250	18.5100	+0.271%	14,783,777	+21.124%
2025-12-18	18.6600	18.720000	18.3700	18.4600	-0.592%	8,272,809	+21.452%
2025-12-17	18.3200	18.660000	18.2500	18.5700	+1.531%	7,166,094	+20.732%
2025-12-16	18.5500	18.600000	18.1750	18.2900	-1.878%	6,295,240	+22.581%
2025-12-15	18.4600	18.670000	18.2000	18.6400	+1.525%	8,938,547	+20.279%
2025-12-12	18.2800	18.510000	18.2000	18.3600	+1.269%	9,409,180	+22.113%
2025-12-11	17.8200	18.340000	17.7600	18.1300	+1.683%	9,797,637	+23.662%
2025-12-10	17.4300	18.035000	17.4300	17.8300	+2.178%	9,961,229	+25.743%
2025-12-09	17.1600	17.490000	17.0800	17.4500	+2.047%	9,213,160	+28.481%
2025-12-08	17.2900	17.340000	17.0445	17.1000	-0.927%	6,581,283	+31.111%
2025-12-05	17.1600	17.420000	17.1100	17.2600	+0.583%	8,608,747	+29.896%
2025-12-04	17.6400	17.675000	17.0900	17.1600	-2.831%	5,722,032	+30.653%
2025-12-03	17.5300	17.690000	17.4500	17.6600	+0.742%	5,595,189	+26.954%
2025-12-02	17.5600	17.580000	17.3800	17.5300	-0.114%	9,257,304	+27.895%
2025-12-01	17.4900	17.770000	17.4400	17.5500	-0.454%	6,586,676	+27.749%
2025-11-28	17.7200	17.870000	17.5800	17.6300	-0.620%	4,327,229	+27.170%
2025-11-26	17.8000	17.920000	17.7100	17.7400	-0.281%	4,804,680	+26.381%
2025-11-25	17.4200	17.930000	17.3900	17.7900	+2.654%	8,315,948	+26.026%
2025-11-24	17.4400	17.490000	17.2500	17.3300	-0.517%	6,461,695	+29.371%
2025-11-21	16.8500	17.535000	16.8400	17.4200	+3.629%	8,460,763	+28.703%
2025-11-20	17.1100	17.255600	16.7700	16.8100	-1.118%	7,084,066	+33.373%
2025-11-19	17.1500	17.270000	16.9250	17.0000	-1.163%	6,534,053	+31.882%
2025-11-18	17.1600	17.345000	17.0900	17.2000	-0.174%	5,010,301	+30.349%
2025-11-17	17.5700	17.610000	17.1250	17.2300	-2.047%	5,383,456	+30.122%
2025-11-14	17.5750	17.620000	17.4000	17.5900	+0.114%	6,411,108	+27.459%
2025-11-13	17.9650	18.030000	17.4550	17.5700	-2.713%	9,418,821	+27.604%
2025-11-12	17.9200	18.230000	17.8800	18.0600	+0.613%	7,687,773	+24.142%
2025-11-11	18.0000	18.160000	17.7750	17.9500	-1.265%	11,692,856	+24.903%
2025-11-10	18.0300	18.230000	17.7550	18.1800	+1.906%	15,281,312	+23.322%
2025-11-07	17.4650	18.140000	17.2624	17.8400	+3.002%	14,670,541	+25.673%
2025-11-06	16.9000	17.400000	16.6200	17.3200	+6.848%	25,709,871	+29.446%
2025-11-05	16.0650	16.465000	16.0250	16.2100	+0.997%	15,010,023	+38.310%
2025-11-04	15.9750	16.205000	15.8800	16.0500	-0.496%	12,376,102	+39.688%
2025-11-03	15.9400	16.180000	15.7900	16.1300	+0.687%	8,161,712	+38.996%
2025-10-31	16.0500	16.070000	15.6100	16.0200	-0.373%	10,790,691	+39.950%
2025-10-30	16.2400	16.450000	16.0650	16.0800	-1.410%	6,797,122	+39.428%
2025-10-29	16.2200	16.505000	16.1200	16.3100	0.000%	6,911,183	+37.462%
2025-10-28	16.5800	16.620000	16.2100	16.3100	-1.983%	5,951,404	+37.462%
2025-10-27	16.5500	16.920000	16.5200	16.6400	+0.910%	8,731,051	+34.736%
2025-10-24	16.6900	16.790000	16.4700	16.4900	-0.842%	4,405,150	+35.961%
2025-10-23	16.7800	16.830000	16.6100	16.6300	-1.012%	5,764,739	+34.817%
2025-10-22	16.6700	17.050000	16.6000	16.8000	+0.901%	5,351,792	+33.452%
2025-10-21	16.5200	16.830000	16.4750	16.6500	+0.970%	6,140,576	+34.655%
2025-10-20	16.3600	16.500000	16.2800	16.4900	+1.290%	4,483,397	+35.961%
2025-10-17	16.1600	16.405000	16.1200	16.2800	+0.556%	4,891,136	+37.715%
2025-10-16	16.5900	16.610000	16.0950	16.1900	-2.293%	5,093,825	+38.481%
2025-10-15	16.4500	16.670000	16.4100	16.5700	+1.160%	6,657,636	+35.305%
2025-10-14	16.0200	16.460000	15.9500	16.3800	+0.738%	6,397,259	+36.874%
2025-10-13	16.0500	16.295000	15.8800	16.2600	+2.781%	6,548,038	+37.884%
2025-10-10	16.1700	16.240000	15.7950	15.8200	-2.285%	8,239,853	+41.719%
2025-10-09	16.3100	16.390000	16.1000	16.1900	-0.369%	4,693,174	+38.481%
2025-10-08	16.4200	16.490000	16.2000	16.2500	-1.096%	5,381,833	+37.969%
2025-10-07	16.6600	16.710000	16.4100	16.4300	-1.143%	4,911,112	+36.458%
2025-10-06	16.9900	17.020000	16.5650	16.6200	-1.715%	7,509,376	+34.898%
2025-10-03	17.1200	17.245000	16.8600	16.9100	-1.169%	5,870,770	+32.584%
2025-10-02	17.0700	17.215000	16.9900	17.1100	+0.352%	4,989,217	+31.034%
2025-10-01	16.9100	17.140000	16.8650	17.0500	+0.176%	6,045,787	+31.496%
2025-09-30	17.1400	17.200000	16.8700	17.0200	-2.352%	5,626,677	+31.727%
2025-09-29	17.6100	17.645000	17.3500	17.4300	-0.684%	5,175,182	+28.629%
2025-09-26	17.4300	17.660000	17.2600	17.5500	+1.328%	6,232,165	+27.749%
2025-09-25	17.3300	17.530000	17.2000	17.3200	-0.288%	7,980,274	+29.446%
2025-09-24	17.3900	17.455000	17.2350	17.3700	-0.344%	8,661,864	+29.073%
2025-09-23	17.1900	17.520000	17.1900	17.4300	+1.514%	7,063,807	+28.629%
2025-09-22	17.4250	17.425000	17.1700	17.1700	-1.435%	7,703,041	+30.577%
2025-09-19	17.6400	17.690000	17.3800	17.4200	-1.023%	36,990,670	+28.703%
2025-09-18	17.5600	17.725000	17.4900	17.6000	+0.457%	8,147,752	+27.386%
2025-09-17	17.6600	17.895000	17.3950	17.5200	-0.793%	10,552,181	+27.968%
2025-09-16	17.7000	17.780000	17.3300	17.6600	0.000%	7,521,233	+26.954%
2025-09-15	17.6100	17.750000	17.4500	17.6600	+0.341%	8,161,782	+26.954%
2025-09-12	17.5700	17.790000	17.5500	17.6000	-0.452%	8,215,081	+27.386%
2025-09-11	17.6300	17.885000	17.5800	17.6800	+0.512%	6,156,195	+26.810%
2025-09-10	17.4800	17.640000	17.3500	17.5900	+0.860%	10,593,115	+27.459%
2025-09-09	17.3000	17.480000	17.0900	17.4400	+0.288%	8,014,927	+28.555%
2025-09-08	17.4500	17.540000	17.3000	17.3900	-0.229%	8,322,048	+28.925%
2025-09-05	17.5900	17.870000	17.3050	17.4300	-0.910%	9,785,451	+28.629%
2025-09-04	17.2800	17.600000	17.1700	17.5900	+2.327%	8,944,077	+27.459%
2025-09-03	17.1100	17.305000	17.0800	17.1900	+0.703%	5,925,334	+30.425%
2025-09-02	17.0800	17.095000	16.9100	17.0700	-0.813%	6,153,802	+31.342%
2025-08-29	17.2900	17.370000	17.0650	17.2100	-0.463%	6,765,345	+30.273%
2025-08-28	17.4200	17.450000	17.1600	17.2900	-0.461%	10,513,947	+29.670%
2025-08-27	16.9600	17.420000	16.9100	17.3700	+2.599%	9,907,431	+29.073%
2025-08-26	16.8900	17.070000	16.8600	16.9300	+0.178%	12,756,753	+32.428%
2025-08-25	16.8800	16.970000	16.7250	16.9000	-0.059%	8,488,766	+32.663%
2025-08-22	16.2300	16.930000	16.2100	16.9100	+4.706%	9,061,143	+32.584%
2025-08-21	16.0600	16.330000	16.0500	16.1500	+0.186%	8,383,724	+38.824%
2025-08-20	16.1100	16.205000	15.9650	16.1200	-0.062%	8,578,970	+39.082%
2025-08-19	15.8800	16.140000	15.8800	16.1300	+1.767%	6,918,193	+38.996%
2025-08-18	15.6600	15.910000	15.6500	15.8500	+0.827%	5,570,365	+41.451%
2025-08-15	16.0800	16.090000	15.7000	15.7200	-1.627%	10,901,254	+42.621%
2025-08-14	16.0000	16.020000	15.6900	15.9800	-0.745%	6,944,864	+40.300%
2025-08-13	15.8200	16.145000	15.7250	16.1000	+2.222%	9,494,444	+39.255%
2025-08-12	15.4400	15.750000	15.3650	15.7500	+2.874%	7,395,014	+42.349%
2025-08-11	15.3400	15.440000	15.1950	15.3100	-0.261%	11,613,650	+46.440%
2025-08-08	15.2900	15.400000	15.1800	15.3500	+0.524%	7,666,749	+46.059%
2025-08-07	15.4700	15.500000	15.1700	15.2700	-0.196%	8,446,631	+46.824%
2025-08-06	15.3900	15.425000	15.1150	15.3000	-0.649%	15,191,956	+46.536%
2025-08-05	15.7300	15.730000	15.3500	15.4000	-1.848%	17,269,926	+45.584%
2025-08-04	15.6900	15.750000	15.4600	15.6900	+1.030%	12,300,432	+42.894%
2025-08-01	15.6850	15.685000	15.2100	15.5300	-1.209%	15,665,229	+44.366%
2025-07-31	16.3500	16.510000	15.6550	15.7200	-2.542%	24,497,675	+42.621%
2025-07-30	16.4100	16.450000	15.8850	16.1300	-0.921%	18,989,853	+38.996%
2025-07-29	16.4500	16.505000	16.1750	16.2800	-0.732%	10,881,702	+37.715%
2025-07-28	16.6800	16.720000	16.3700	16.4000	-0.906%	7,309,411	+36.707%
2025-07-25	16.5500	16.720000	16.3350	16.5500	+0.730%	10,423,328	+35.468%
2025-07-24	16.5350	16.675000	16.3850	16.4300	-1.024%	6,726,990	+36.458%
2025-07-23	16.6200	16.826107	16.5500	16.6000	+0.789%	8,868,503	+35.060%
2025-07-22	16.1200	16.510000	16.0600	16.4700	+2.425%	6,665,467	+36.126%
2025-07-21	16.2000	16.330000	16.0700	16.0800	-0.372%	6,443,527	+39.428%
2025-07-18	16.1600	16.220000	16.0350	16.1400	+0.498%	5,127,042	+38.910%
2025-07-17	16.1900	16.300000	15.9700	16.0600	-0.557%	7,188,744	+39.601%
2025-07-16	16.4200	16.490000	16.1500	16.1500	-1.102%	6,679,423	+38.824%
2025-07-15	16.6000	16.610000	16.3100	16.3300	-1.030%	8,502,201	+37.293%
2025-07-14	16.4300	16.570000	16.2900	16.5000	-0.121%	6,553,989	+35.879%
2025-07-11	16.5200	16.580000	16.3150	16.5200	-0.362%	7,982,531	+35.714%
2025-07-10	16.2200	16.690000	16.1800	16.5800	+2.663%	9,509,961	+35.223%
2025-07-09	16.2000	16.271100	16.0250	16.1500	-0.185%	6,140,067	+38.824%
2025-07-08	16.0900	16.355000	16.0100	16.1800	+1.062%	5,977,345	+38.566%
2025-07-07	16.1500	16.265000	15.9100	16.0100	-1.234%	7,934,155	+40.037%
2025-07-03	16.2900	16.420000	16.1400	16.2100	+0.247%	5,858,876	+38.310%
2025-07-02	15.9200	16.190000	15.8490	16.1700	+1.890%	9,975,046	+38.652%
2025-07-01	15.3600	16.060000	15.3100	15.8700	+3.320%	11,801,509	+41.273%
2025-06-30	15.5700	15.640000	15.2100	15.3600	-2.538%	10,300,481	+45.964%
2025-06-27	15.7900	15.849900	15.5900	15.7600	+0.318%	11,121,265	+42.259%
2025-06-26	15.6000	15.730000	15.5350	15.7100	+1.355%	7,508,448	+42.712%
2025-06-25	15.6900	15.715000	15.4200	15.5000	-1.085%	7,372,081	+44.645%
2025-06-24	15.8500	15.980000	15.6500	15.6700	-0.634%	10,506,357	+43.076%
2025-06-23	15.5900	15.830000	15.4400	15.7700	+0.638%	9,113,908	+42.169%
2025-06-20	15.8500	15.880000	15.6101	15.6700	-0.381%	13,372,650	+43.076%
2025-06-18	15.5800	16.005000	15.5500	15.7300	+1.028%	12,788,886	+42.530%
2025-06-17	15.5500	15.758200	15.4050	15.5700	-0.448%	7,169,409	+43.995%
2025-06-16	15.3400	15.680000	15.3300	15.6400	+2.760%	6,359,260	+43.350%
2025-06-13	15.4700	15.510000	15.0700	15.2200	-2.996%	10,943,655	+47.306%
2025-06-12	15.7600	15.900000	15.6700	15.6900	-1.753%	9,235,466	+42.894%
2025-06-11	16.1700	16.305000	15.9100	15.9700	-0.622%	9,992,015	+40.388%
2025-06-10	16.0300	16.190000	15.9400	16.0700	+0.942%	7,747,555	+39.515%
2025-06-09	15.8500	16.090000	15.7400	15.9200	+1.015%	9,010,393	+40.829%
2025-06-06	15.5600	15.800000	15.4950	15.7600	+2.537%	7,344,825	+42.259%
2025-06-05	15.4400	15.569900	15.2750	15.3700	-0.646%	7,893,458	+45.869%
2025-06-04	15.6600	15.770000	15.4100	15.4700	-1.276%	8,715,151	+44.926%
2025-06-03	15.3700	15.750000	15.2800	15.6700	+1.490%	12,882,812	+43.076%
2025-06-02	15.4200	15.485000	15.2000	15.4400	-0.323%	9,717,111	+45.207%
2025-05-30	15.2800	15.660000	15.2400	15.4900	+0.065%	60,055,864	+44.739%
2025-05-29	15.4900	15.610000	15.3450	15.4800	+0.389%	12,215,297	+44.832%
2025-05-28	15.5000	15.540000	15.3350	15.4200	-0.323%	8,737,569	+45.396%
2025-05-27	14.8500	15.495000	14.8500	15.4700	+5.238%	12,189,867	+44.926%
2025-05-23	14.4600	14.765000	14.4600	14.7000	-0.877%	6,820,609	+52.517%
2025-05-22	14.7400	14.870000	14.5450	14.8300	+0.474%	9,327,597	+51.180%
2025-05-21	15.0500	15.050000	14.6750	14.7600	-2.510%	7,872,319	+51.897%
2025-05-20	15.3100	15.390000	15.1000	15.1400	-1.816%	8,415,770	+48.085%
2025-05-19	15.2600	15.485000	15.1700	15.4200	-0.900%	6,071,880	+45.396%
2025-05-16	15.4300	15.590000	15.3400	15.5600	+1.039%	5,768,478	+44.087%
2025-05-15	15.4500	15.515000	15.3350	15.4000	-0.645%	7,154,120	+45.584%
2025-05-14	15.7400	15.780000	15.4650	15.5000	-1.650%	10,703,941	+44.645%
2025-05-13	15.7100	15.890000	15.6100	15.7600	+0.382%	9,309,257	+42.259%
2025-05-12	15.4600	16.120000	15.3600	15.7000	+6.297%	15,147,082	+42.803%
2025-05-09	14.8400	14.900000	14.7150	14.7700	-0.539%	5,600,606	+51.794%
2025-05-08	14.6800	15.000000	14.6500	14.8500	+1.712%	6,323,228	+50.976%
2025-05-07	14.5000	14.690000	14.4350	14.6000	+0.829%	7,489,671	+53.562%
2025-05-06	14.6800	14.800000	14.3700	14.4800	-1.831%	8,435,240	+54.834%
2025-05-05	14.7000	14.945000	14.6000	14.7500	-0.270%	8,811,591	+52.000%
2025-05-02	14.8500	14.920000	14.6000	14.7900	+1.789%	9,128,046	+51.589%
2025-05-01	14.8050	14.980000	14.4250	14.5300	+2.904%	17,651,445	+54.301%
2025-04-30	13.8150	14.180000	13.6800	14.1200	+0.641%	14,005,164	+58.782%
2025-04-29	13.9100	14.095000	13.8400	14.0300	+0.358%	8,148,698	+59.800%
2025-04-28	13.9100	14.145000	13.7950	13.9800	+0.720%	5,656,381	+60.372%
2025-04-25	13.8800	13.930000	13.7050	13.8800	-0.359%	5,064,420	+61.527%
2025-04-24	13.7750	14.000000	13.6550	13.9300	+1.162%	5,114,177	+60.948%
2025-04-23	14.3300	14.480000	13.7450	13.7700	-0.362%	7,417,511	+62.818%
2025-04-22	13.6500	13.850000	13.5650	13.8200	+2.295%	9,348,213	+62.229%
2025-04-21	13.5000	13.555000	13.3150	13.5100	-1.098%	5,324,326	+65.951%
2025-04-17	13.5100	13.820000	13.4900	13.6600	+1.864%	5,533,923	+64.129%
2025-04-16	13.5000	13.680000	13.2850	13.4100	-1.325%	7,901,640	+67.189%
2025-04-15	13.7400	13.915000	13.5600	13.5900	-1.379%	8,300,442	+64.974%
2025-04-14	13.8600	14.080000	13.4700	13.7800	+0.511%	11,371,331	+62.700%
2025-04-11	13.3800	13.845000	13.1600	13.7100	+1.933%	12,301,462	+63.530%
2025-04-10	13.9000	14.095000	13.0500	13.4500	-5.415%	14,079,344	+66.691%
2025-04-09	12.4600	14.470000	12.3250	14.2200	+11.969%	20,128,247	+57.665%
2025-04-08	13.2800	13.400000	12.5101	12.7000	-1.703%	14,744,893	+76.535%
2025-04-07	12.7500	13.460000	12.2200	12.9200	-1.674%	30,155,587	+73.529%