HPP/PC
Hudson Pacific Properties, Inc. 4.750% Series C Cumulative Redeemable Preferred Stock
stockNYSEPreferred Stock
At CloseOct 2, 2026
14.32USD-0.590%(-0.09)7,801
After-hoursOct 2, 2026 4:10:30 PM EDT
14.32USD0.000%(0.00)
HPP/PC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.41 | 14.44 | 14.26 | 14.32 | -0.590% | 7,801 | 0.000% |
| 2026-10-01 | 14.59 | 14.60 | 14.37 | 14.40 | -1.806% | 16,317 | -0.590% |
| 2026-09-30 | 14.20 | 14.75 | 14.11 | 14.67 | +3.895% | 24,806 | -2.386% |
| 2026-09-29 | 14.05 | 14.25 | 14.01 | 14.12 | -0.912% | 8,827 | +1.416% |
| 2026-09-28 | 14.17 | 14.43 | 14.17 | 14.25 | 0.000% | 3,270 | +0.491% |
| 2026-09-25 | 14.44 | 14.47 | 14.10 | 14.25 | -1.961% | 2,710 | +0.491% |
| 2026-09-24 | 14.41 | 14.64 | 14.41 | 14.54 | +0.380% | 22,346 | -1.479% |
| 2026-09-23 | 14.47 | 14.65 | 14.46 | 14.48 | -0.924% | 21,716 | -1.105% |
| 2026-09-22 | 14.48 | 14.62 | 14.48 | 14.62 | +1.002% | 20,171 | -2.018% |
| 2026-09-21 | 14.49 | 14.68 | 14.45 | 14.47 | -0.958% | 22,032 | -1.037% |
| 2026-09-18 | 14.23 | 15.34 | 14.23 | 14.61 | +2.096% | 7,975 | -1.985% |
| 2026-09-17 | 14.30 | 14.52 | 14.25 | 14.31 | +0.292% | 7,973 | +0.070% |
| 2026-09-16 | 14.17 | 14.39 | 14.15 | 14.27 | +0.481% | 2,515 | +0.362% |
| 2026-09-15 | 14.16 | 14.38 | 14.16 | 14.20 | -0.351% | 4,288 | +0.845% |
| 2026-09-14 | 14.02 | 14.31 | 14.02 | 14.25 | +0.352% | 14,673 | +0.491% |
| 2026-09-11 | 14.20 | 14.22 | 14.18 | 14.20 | -0.838% | 9,205 | +0.845% |
| 2026-09-10 | 14.18 | 14.41 | 14.18 | 14.32 | +0.140% | 5,826 | 0.000% |
| 2026-09-09 | 14.23 | 14.62 | 14.23 | 14.30 | 0.000% | 70,967 | +0.140% |
| 2026-09-04 | 14.16 | 14.32 | 14.16 | 14.30 | +0.105% | 7,897 | +0.140% |
| 2026-09-03 | 14.20 | 14.36 | 14.17 | 14.29 | +0.246% | 13,082 | +0.245% |
| 2026-09-02 | 14.41 | 14.41 | 14.09 | 14.25 | -1.110% | 40,116 | +0.491% |
| 2026-09-01 | 14.49 | 14.49 | 14.28 | 14.41 | -1.504% | 16,376 | -0.625% |
| 2026-08-31 | 14.32 | 14.67 | 14.32 | 14.63 | +1.951% | 19,542 | -2.119% |
| 2026-08-28 | 14.30 | 14.35 | 14.30 | 14.35 | +0.209% | 3,064 | -0.209% |
| 2026-08-27 | 14.16 | 14.34 | 14.16 | 14.32 | +0.491% | 6,604 | 0.000% |
| 2026-08-26 | 14.17 | 14.34 | 14.17 | 14.25 | -0.350% | 3,855 | +0.491% |
| 2026-08-25 | 14.17 | 14.34 | 14.14 | 14.30 | +0.846% | 11,176 | +0.140% |
| 2026-08-24 | 14.10 | 14.18 | 14.10 | 14.18 | +0.212% | 3,067 | +0.987% |
| 2026-08-21 | 14.16 | 14.16 | 14.15 | 14.15 | -0.071% | 3,978 | +1.201% |
| 2026-08-20 | 14.10 | 14.25 | 14.10 | 14.16 | -0.632% | 104,099 | +1.130% |
| 2026-08-19 | 14.00 | 14.25 | 14.00 | 14.25 | +2.077% | 21,187 | +0.491% |
| 2026-08-18 | 14.07 | 14.07 | 13.96 | 13.96 | -1.203% | 1,790 | +2.579% |
| 2026-08-17 | 14.24 | 14.24 | 14.11 | 14.13 | -0.563% | 4,189 | +1.345% |
| 2026-08-14 | 14.30 | 14.30 | 14.11 | 14.21 | -0.733% | 607 | +0.774% |
| 2026-08-13 | 14.31 | 14.31 | 14.31 | 14.31 | +0.703% | 834 | +0.035% |
| 2026-08-12 | 14.29 | 14.40 | 14.06 | 14.21 | +0.744% | 3,858 | +0.739% |
| 2026-08-11 | 14.09 | 14.33 | 14.09 | 14.11 | -1.535% | 16,135 | +1.488% |
| 2026-08-10 | 14.36 | 14.41 | 14.33 | 14.33 | -0.796% | 7,204 | -0.070% |
| 2026-08-07 | 14.36 | 14.50 | 14.36 | 14.45 | -0.311% | 2,451 | -0.865% |
| 2026-08-06 | 14.36 | 14.49 | 14.36 | 14.49 | +0.485% | 4,004 | -1.173% |
| 2026-08-05 | 14.35 | 14.42 | 14.35 | 14.42 | +0.488% | 2,941 | -0.693% |
| 2026-08-04 | 14.45 | 14.45 | 14.34 | 14.35 | +0.490% | 5,128 | -0.209% |
| 2026-08-03 | 14.53 | 14.90 | 14.28 | 14.28 | -2.791% | 2,189 | +0.280% |
| 2026-07-31 | 14.23 | 14.92 | 14.23 | 14.69 | +3.378% | 36,946 | -2.519% |
| 2026-07-30 | 14.26 | 14.33 | 14.21 | 14.21 | -0.837% | 4,296 | +0.774% |
| 2026-07-29 | 14.26 | 14.63 | 14.26 | 14.33 | -0.139% | 1,522 | -0.070% |
| 2026-07-28 | 14.50 | 14.50 | 14.35 | 14.35 | +0.209% | 793 | -0.209% |
| 2026-07-27 | 14.40 | 14.40 | 14.32 | 14.32 | +0.491% | 758 | 0.000% |
| 2026-07-24 | 14.25 | 14.27 | 14.25 | 14.25 | 0.000% | 1,176 | +0.491% |
| 2026-07-23 | 14.25 | 14.34 | 14.25 | 14.25 | -0.070% | 4,903 | +0.491% |
| 2026-07-22 | 14.25 | 14.34 | 14.25 | 14.26 | +0.070% | 3,208 | +0.421% |
| 2026-07-21 | 14.35 | 14.37 | 14.25 | 14.25 | -0.140% | 5,980 | +0.491% |
| 2026-07-20 | 14.58 | 14.58 | 14.27 | 14.27 | -1.586% | 69,506 | +0.350% |
| 2026-07-17 | 14.13 | 14.51 | 14.13 | 14.50 | +1.541% | 17,207 | -1.241% |
| 2026-07-16 | 14.37 | 14.54 | 14.06 | 14.28 | -1.721% | 22,433 | +0.280% |
| 2026-07-15 | 14.27 | 14.53 | 14.27 | 14.53 | +1.149% | 16,359 | -1.445% |
| 2026-07-14 | 14.24 | 14.38 | 14.20 | 14.37 | +0.949% | 16,106 | -0.313% |
| 2026-07-13 | 14.12 | 14.28 | 14.05 | 14.23 | -0.280% | 22,498 | +0.632% |
| 2026-07-10 | 14.12 | 14.42 | 14.10 | 14.27 | +0.599% | 19,807 | +0.350% |
| 2026-07-09 | 14.05 | 14.22 | 13.87 | 14.19 | +0.961% | 25,965 | +0.952% |
| 2026-07-08 | 14.51 | 14.76 | 13.97 | 14.05 | -4.292% | 51,726 | +1.922% |
| 2026-07-07 | 14.54 | 14.68 | 14.21 | 14.68 | +0.205% | 21,690 | -2.452% |
| 2026-07-06 | 14.69 | 14.71 | 14.37 | 14.65 | -0.374% | 4,484 | -2.253% |
| 2026-07-02 | 14.46 | 14.76 | 14.46 | 14.71 | +1.694% | 4,073 | -2.618% |
| 2026-07-01 | 13.93 | 14.49 | 13.93 | 14.46 | +4.029% | 6,574 | -0.968% |
| 2026-06-30 | 14.12 | 14.68 | 13.82 | 13.90 | -1.767% | 279,174 | +3.022% |
| 2026-06-29 | 14.10 | 14.85 | 14.08 | 14.15 | +0.426% | 19,437 | +1.201% |
| 2026-06-26 | 14.11 | 14.21 | 13.94 | 14.09 | -0.984% | 24,712 | +1.632% |
| 2026-06-25 | 14.58 | 14.58 | 14.00 | 14.23 | -0.974% | 34,425 | +0.632% |
| 2026-06-24 | 14.68 | 14.68 | 14.36 | 14.37 | +0.070% | 3,314 | -0.348% |
| 2026-06-23 | 14.40 | 14.63 | 14.35 | 14.36 | -0.485% | 13,131 | -0.279% |
| 2026-06-22 | 14.72 | 14.85 | 14.40 | 14.43 | -2.828% | 8,945 | -0.762% |
| 2026-06-18 | 14.76 | 14.93 | 14.70 | 14.85 | -0.067% | 15,086 | -3.569% |
| 2026-06-17 | 15.05 | 15.15 | 14.86 | 14.86 | -1.032% | 6,238 | -3.634% |
| 2026-06-16 | 14.95 | 15.06 | 14.85 | 15.02 | +0.907% | 46,872 | -4.629% |
| 2026-06-15 | 15.23 | 15.23 | 14.88 | 14.88 | -0.067% | 5,565 | -3.763% |
| 2026-06-12 | 14.88 | 15.08 | 14.88 | 14.89 | -0.667% | 2,552 | -3.828% |
| 2026-06-11 | 14.86 | 15.12 | 14.82 | 14.99 | -0.332% | 37,380 | -4.470% |
| 2026-06-10 | 14.68 | 15.24 | 14.60 | 15.04 | +0.737% | 8,412 | -4.787% |
| 2026-06-09 | 14.53 | 14.94 | 14.50 | 14.93 | +2.330% | 2,342 | -4.086% |
| 2026-06-08 | 14.53 | 14.70 | 14.50 | 14.59 | +0.621% | 18,498 | -1.851% |
| 2026-06-05 | 14.50 | 14.73 | 14.50 | 14.50 | -0.956% | 8,109 | -1.241% |
| 2026-06-04 | 14.61 | 14.80 | 14.57 | 14.64 | +0.966% | 8,464 | -2.186% |
| 2026-06-03 | 14.53 | 14.99 | 14.50 | 14.50 | -1.361% | 4,542 | -1.241% |
| 2026-06-02 | 14.42 | 14.70 | 14.22 | 14.70 | -1.143% | 5,116 | -2.585% |
| 2026-06-01 | 14.55 | 14.87 | 14.36 | 14.87 | +1.432% | 16,604 | -3.699% |
| 2026-05-29 | 14.72 | 14.81 | 14.26 | 14.66 | -0.408% | 5,939 | -2.319% |
| 2026-05-28 | 14.77 | 14.77 | 14.59 | 14.72 | -1.670% | 5,741 | -2.717% |
| 2026-05-27 | 14.48 | 14.99 | 14.48 | 14.97 | +3.384% | 3,525 | -4.342% |
| 2026-05-26 | 14.48 | 14.48 | 14.48 | 14.48 | 0.000% | 344 | -1.105% |
| 2026-05-22 | 14.48 | 14.48 | 14.48 | 14.48 | +0.337% | 202 | -1.105% |
| 2026-05-21 | 14.23 | 14.90 | 14.23 | 14.43 | +0.078% | 1,338 | -0.771% |
| 2026-05-20 | 14.27 | 14.87 | 14.07 | 14.42 | +0.769% | 6,365 | -0.693% |
| 2026-05-19 | 14.57 | 14.90 | 14.08 | 14.31 | -2.321% | 9,219 | +0.070% |
| 2026-05-18 | 14.58 | 14.83 | 14.58 | 14.65 | -2.431% | 7,786 | -2.253% |
| 2026-05-15 | 15.31 | 15.31 | 14.94 | 15.02 | -2.563% | 1,805 | -4.629% |
| 2026-05-14 | 15.33 | 15.51 | 15.33 | 15.41 | -0.900% | 5,941 | -7.073% |
| 2026-05-13 | 15.54 | 15.56 | 14.29 | 15.55 | -0.193% | 3,518 | -7.910% |
| 2026-05-12 | 15.29 | 15.58 | 15.28 | 15.58 | +0.841% | 12,093 | -8.087% |
| 2026-05-11 | 15.53 | 15.60 | 15.44 | 15.45 | -1.530% | 5,552 | -7.314% |
| 2026-05-08 | 15.10 | 15.69 | 14.92 | 15.69 | +4.950% | 7,467 | -8.732% |
| 2026-05-07 | 14.16 | 15.15 | 14.16 | 14.95 | +3.103% | 10,933 | -4.214% |
| 2026-05-06 | 14.70 | 14.71 | 14.50 | 14.50 | +0.069% | 9,005 | -1.241% |
| 2026-05-05 | 14.30 | 14.53 | 14.28 | 14.49 | +0.485% | 2,682 | -1.173% |
| 2026-05-04 | 14.39 | 14.42 | 14.05 | 14.42 | +1.549% | 5,129 | -0.693% |
| 2026-05-01 | 14.20 | 14.27 | 14.01 | 14.20 | +0.070% | 9,518 | +0.845% |
| 2026-04-30 | 14.16 | 14.25 | 14.16 | 14.19 | +0.925% | 7,162 | +0.916% |
| 2026-04-29 | 14.05 | 14.28 | 14.01 | 14.06 | +0.071% | 9,066 | +1.849% |
| 2026-04-28 | 13.99 | 14.07 | 13.99 | 14.05 | 0.000% | 6,054 | +1.922% |
| 2026-04-27 | 13.95 | 14.07 | 13.67 | 14.05 | -1.404% | 16,343 | +1.922% |
| 2026-04-24 | 14.13 | 14.25 | 13.95 | 14.25 | 0.000% | 5,917 | +0.491% |
| 2026-04-23 | 14.10 | 14.29 | 14.10 | 14.25 | +1.136% | 6,541 | +0.491% |
| 2026-04-22 | 14.09 | 14.30 | 14.09 | 14.09 | -0.494% | 4,801 | +1.632% |
| 2026-04-21 | 14.32 | 14.54 | 14.16 | 14.16 | -1.633% | 12,281 | +1.130% |
| 2026-04-20 | 14.48 | 14.55 | 14.29 | 14.39 | -1.065% | 17,633 | -0.521% |
| 2026-04-17 | 14.52 | 14.81 | 14.52 | 14.55 | +2.105% | 3,466 | -1.581% |
| 2026-04-16 | 14.30 | 14.35 | 14.24 | 14.25 | -1.724% | 14,399 | +0.491% |
| 2026-04-15 | 13.81 | 14.50 | 13.81 | 14.50 | +0.694% | 6,788 | -1.241% |
| 2026-04-14 | 13.94 | 14.78 | 13.90 | 14.40 | +3.300% | 8,288 | -0.556% |
| 2026-04-13 | 13.77 | 13.99 | 13.77 | 13.94 | +3.183% | 1,441 | +2.726% |
| 2026-04-10 | 13.46 | 13.51 | 13.46 | 13.51 | +0.371% | 1,072 | +5.996% |
| 2026-04-09 | 13.43 | 13.46 | 13.36 | 13.46 | +0.824% | 970 | +6.389% |
| 2026-04-08 | 12.75 | 13.43 | 12.75 | 13.35 | +5.701% | 22,511 | +7.266% |
| 2026-04-07 | 12.45 | 12.73 | 12.34 | 12.63 | +0.637% | 8,200 | +13.381% |
| 2026-04-06 | 12.79 | 12.80 | 12.55 | 12.55 | -1.800% | 3,664 | +14.104% |
| 2026-04-02 | 13.08 | 13.12 | 12.73 | 12.78 | -3.035% | 23,405 | +12.050% |
| 2026-04-01 | 12.97 | 13.19 | 12.97 | 13.18 | +2.250% | 10,321 | +8.649% |
| 2026-03-31 | 13.74 | 13.75 | 12.85 | 12.89 | -4.092% | 142,782 | +11.094% |
| 2026-03-30 | 13.59 | 13.62 | 13.21 | 13.44 | +0.224% | 2,000 | +6.548% |
| 2026-03-27 | 13.47 | 13.50 | 13.35 | 13.41 | +0.075% | 1,410 | +6.786% |
| 2026-03-26 | 13.50 | 13.50 | 13.40 | 13.40 | -0.223% | 10,696 | +6.866% |
| 2026-03-25 | 13.46 | 13.48 | 13.40 | 13.43 | +1.206% | 2,003 | +6.627% |
| 2026-03-24 | 13.27 | 13.27 | 13.27 | 13.27 | -0.748% | 281 | +7.913% |
| 2026-03-23 | 13.15 | 13.40 | 13.15 | 13.37 | +1.673% | 3,941 | +7.105% |
| 2026-03-20 | 13.28 | 13.32 | 13.15 | 13.15 | -2.158% | 8,312 | +8.897% |
| 2026-03-19 | 13.31 | 13.44 | 13.31 | 13.44 | +0.448% | 2,689 | +6.548% |
| 2026-03-18 | 13.41 | 13.50 | 13.36 | 13.38 | -1.255% | 9,097 | +7.025% |
| 2026-03-17 | 13.55 | 13.55 | 13.37 | 13.55 | +1.880% | 11,747 | +5.683% |
| 2026-03-16 | 13.46 | 13.80 | 13.30 | 13.30 | -0.746% | 16,676 | +7.669% |
| 2026-03-13 | 13.61 | 13.61 | 13.28 | 13.40 | -1.615% | 8,776 | +6.866% |
| 2026-03-12 | 13.70 | 13.90 | 13.47 | 13.62 | -1.590% | 13,898 | +5.140% |
| 2026-03-11 | 13.75 | 13.90 | 13.72 | 13.84 | -0.072% | 1,096 | +3.468% |
| 2026-03-10 | 13.79 | 14.03 | 13.65 | 13.85 | +0.072% | 12,363 | +3.394% |
| 2026-03-09 | 13.83 | 13.84 | 13.67 | 13.84 | -0.646% | 2,160 | +3.468% |
| 2026-03-06 | 13.87 | 14.01 | 13.59 | 13.93 | -0.358% | 9,024 | +2.800% |
| 2026-03-05 | 13.47 | 13.98 | 13.47 | 13.98 | +2.719% | 27,525 | +2.432% |
| 2026-03-04 | 13.61 | 13.75 | 13.59 | 13.61 | -0.366% | 7,158 | +5.217% |
| 2026-03-03 | 13.90 | 13.90 | 13.65 | 13.66 | -2.637% | 41,154 | +4.832% |
| 2026-03-02 | 13.80 | 14.05 | 13.72 | 14.03 | +1.593% | 9,976 | +2.067% |
| 2026-02-27 | 14.50 | 14.50 | 13.81 | 13.81 | -5.281% | 156,408 | +3.693% |
| 2026-02-26 | 14.83 | 14.94 | 14.50 | 14.58 | +1.250% | 45,224 | -1.783% |
| 2026-02-25 | 14.70 | 14.70 | 14.38 | 14.40 | -2.041% | 13,762 | -0.556% |
| 2026-02-24 | 14.69 | 14.70 | 14.69 | 14.70 | -1.210% | 1,110 | -2.585% |
| 2026-02-23 | 14.95 | 14.95 | 14.75 | 14.88 | -0.268% | 7,621 | -3.763% |
| 2026-02-20 | 14.67 | 14.93 | 14.40 | 14.92 | -0.201% | 6,517 | -4.021% |
| 2026-02-19 | 14.56 | 15.00 | 14.56 | 14.95 | -0.333% | 7,659 | -4.214% |
| 2026-02-18 | 15.03 | 15.19 | 15.00 | 15.00 | -0.464% | 18,785 | -4.533% |
| 2026-02-17 | 14.87 | 15.30 | 14.80 | 15.07 | +0.803% | 9,614 | -4.977% |
| 2026-02-13 | 14.89 | 14.95 | 14.62 | 14.95 | +0.403% | 2,285 | -4.214% |
| 2026-02-12 | 14.98 | 14.98 | 14.62 | 14.89 | -0.866% | 5,766 | -3.828% |
| 2026-02-11 | 15.01 | 15.27 | 15.01 | 15.02 | -1.380% | 7,886 | -4.660% |
| 2026-02-10 | 15.42 | 15.45 | 15.12 | 15.23 | -1.103% | 19,140 | -5.976% |
| 2026-02-09 | 15.39 | 15.40 | 15.37 | 15.40 | -0.613% | 1,759 | -7.013% |
| 2026-02-06 | 15.50 | 15.50 | 15.09 | 15.49 | -0.032% | 5,499 | -7.583% |
| 2026-02-05 | 15.38 | 15.50 | 15.37 | 15.50 | +0.129% | 3,080 | -7.613% |
| 2026-02-04 | 15.41 | 15.56 | 15.24 | 15.48 | +0.324% | 2,108 | -7.494% |
| 2026-02-03 | 15.42 | 15.66 | 15.42 | 15.43 | -0.387% | 2,539 | -7.194% |
| 2026-02-02 | 15.51 | 15.51 | 15.34 | 15.49 | -1.022% | 1,541 | -7.553% |
| 2026-01-30 | 15.49 | 15.66 | 15.45 | 15.65 | +0.321% | 26,150 | -8.498% |
| 2026-01-29 | 15.58 | 15.64 | 15.58 | 15.60 | -0.256% | 11,406 | -8.205% |
| 2026-01-28 | 15.51 | 15.64 | 15.51 | 15.64 | +0.838% | 15,370 | -8.440% |
| 2026-01-27 | 15.45 | 15.56 | 15.42 | 15.51 | +0.616% | 7,531 | -7.672% |
| 2026-01-26 | 15.25 | 15.47 | 15.25 | 15.41 | +1.016% | 38,683 | -7.103% |
| 2026-01-23 | 15.20 | 15.30 | 15.05 | 15.26 | +0.066% | 13,754 | -6.160% |
| 2026-01-22 | 15.34 | 15.38 | 15.25 | 15.25 | -0.587% | 4,220 | -6.098% |
| 2026-01-21 | 15.21 | 15.43 | 15.21 | 15.34 | +0.524% | 5,930 | -6.649% |
| 2026-01-20 | 15.46 | 15.46 | 15.26 | 15.26 | -2.117% | 13,522 | -6.160% |
| 2026-01-16 | 15.59 | 15.59 | 15.59 | 15.59 | -0.383% | 268 | -8.146% |
| 2026-01-15 | 15.65 | 15.65 | 15.57 | 15.65 | -0.001% | 1,233 | -8.498% |
| 2026-01-14 | 15.78 | 15.78 | 15.65 | 15.65 | -1.011% | 819 | -8.499% |
| 2026-01-13 | 15.68 | 15.83 | 15.68 | 15.81 | +0.509% | 9,777 | -9.424% |
| 2026-01-12 | 15.71 | 15.73 | 15.32 | 15.73 | -0.190% | 2,033 | -8.964% |
| 2026-01-09 | 15.76 | 15.88 | 15.71 | 15.76 | +0.191% | 14,504 | -9.137% |
| 2026-01-08 | 15.61 | 15.82 | 15.61 | 15.73 | +0.191% | 23,063 | -8.964% |
| 2026-01-07 | 15.55 | 15.73 | 15.50 | 15.70 | +1.948% | 37,945 | -8.790% |
| 2026-01-06 | 15.35 | 15.50 | 15.35 | 15.40 | -0.324% | 8,935 | -7.013% |
| 2026-01-05 | 15.37 | 15.49 | 15.37 | 15.45 | +0.849% | 11,247 | -7.314% |
| 2026-01-02 | 15.49 | 15.49 | 15.28 | 15.32 | -1.225% | 1,619 | -6.527% |
| 2025-12-31 | 15.43 | 15.53 | 15.15 | 15.51 | +0.065% | 48,507 | -7.672% |
| 2025-12-30 | 15.29 | 15.58 | 15.10 | 15.50 | +2.310% | 11,373 | -7.613% |
| 2025-12-29 | 15.49 | 15.49 | 15.00 | 15.15 | -1.303% | 36,420 | -5.479% |
| 2025-12-26 | 15.37 | 15.37 | 15.30 | 15.35 | +0.196% | 3,060 | -6.710% |
| 2025-12-24 | 15.49 | 15.49 | 15.10 | 15.32 | -1.416% | 4,460 | -6.527% |
| 2025-12-23 | 15.57 | 15.61 | 15.52 | 15.54 | -0.766% | 9,986 | -7.851% |
| 2025-12-22 | 15.62 | 15.73 | 15.39 | 15.66 | -0.191% | 15,810 | -8.557% |
| 2025-12-19 | 15.39 | 15.69 | 15.39 | 15.69 | +0.128% | 4,439 | -8.732% |
| 2025-12-18 | 15.58 | 15.69 | 15.58 | 15.67 | +0.578% | 13,613 | -8.615% |
| 2025-12-17 | 15.45 | 15.60 | 15.45 | 15.58 | +0.193% | 7,326 | -8.087% |
| 2025-12-16 | 15.45 | 15.56 | 15.35 | 15.55 | +0.129% | 7,604 | -7.910% |
| 2025-12-15 | 15.53 | 15.58 | 15.53 | 15.53 | +0.064% | 10,288 | -7.791% |
| 2025-12-12 | 15.47 | 15.53 | 15.42 | 15.52 | +0.258% | 13,277 | -7.732% |
| 2025-12-11 | 15.25 | 15.48 | 15.25 | 15.48 | +0.847% | 30,164 | -7.494% |
| 2025-12-10 | 15.25 | 15.39 | 15.22 | 15.35 | +0.327% | 28,016 | -6.710% |
| 2025-12-09 | 15.19 | 15.32 | 15.12 | 15.30 | +0.460% | 22,398 | -6.405% |
| 2025-12-08 | 15.13 | 15.24 | 15.11 | 15.23 | +0.462% | 10,418 | -5.975% |
| 2025-12-05 | 14.96 | 15.17 | 14.96 | 15.16 | +0.999% | 12,180 | -5.541% |
| 2025-12-04 | 14.86 | 15.01 | 14.86 | 15.01 | +0.469% | 2,144 | -4.597% |
| 2025-12-03 | 14.99 | 15.01 | 14.71 | 14.94 | -0.863% | 3,252 | -4.150% |
| 2025-12-02 | 15.05 | 15.09 | 15.01 | 15.07 | -0.133% | 39,780 | -4.977% |
| 2025-12-01 | 15.08 | 15.18 | 14.97 | 15.09 | -0.132% | 10,544 | -5.103% |
| 2025-11-28 | 15.00 | 15.25 | 15.00 | 15.11 | +1.070% | 66,699 | -5.228% |
| 2025-11-26 | 14.78 | 14.96 | 14.72 | 14.95 | +1.701% | 9,102 | -4.214% |
| 2025-11-25 | 14.70 | 14.75 | 14.68 | 14.70 | 0.000% | 21,838 | -2.585% |
| 2025-11-24 | 14.69 | 14.72 | 14.62 | 14.70 | +0.068% | 22,381 | -2.585% |
| 2025-11-21 | 14.64 | 14.79 | 14.62 | 14.69 | -0.068% | 30,548 | -2.519% |
| 2025-11-20 | 14.84 | 14.94 | 14.69 | 14.70 | -1.342% | 29,057 | -2.585% |
| 2025-11-19 | 14.72 | 15.02 | 14.72 | 14.90 | +0.540% | 5,653 | -3.893% |
| 2025-11-18 | 14.73 | 14.93 | 14.45 | 14.82 | -0.202% | 23,910 | -3.374% |
| 2025-11-17 | 15.02 | 15.02 | 14.85 | 14.85 | -1.656% | 12,119 | -3.569% |
| 2025-11-14 | 14.86 | 15.11 | 14.86 | 15.10 | +0.734% | 3,343 | -5.166% |
| 2025-11-13 | 15.00 | 15.04 | 14.75 | 14.99 | -0.663% | 2,837 | -4.470% |
| 2025-11-12 | 15.09 | 15.13 | 14.99 | 15.09 | +0.066% | 3,604 | -5.103% |
| 2025-11-11 | 14.99 | 15.09 | 14.99 | 15.08 | +0.466% | 1,131 | -5.040% |
| 2025-11-10 | 15.01 | 15.11 | 15.01 | 15.01 | 0.000% | 1,798 | -4.597% |
| 2025-11-07 | 14.98 | 15.01 | 14.95 | 15.01 | -0.530% | 57,056 | -4.597% |
| 2025-11-06 | 15.05 | 15.12 | 15.03 | 15.09 | -0.396% | 1,821 | -5.103% |
| 2025-11-05 | 15.00 | 15.15 | 14.99 | 15.15 | +1.108% | 6,023 | -5.479% |
| 2025-11-04 | 14.95 | 15.00 | 14.95 | 14.98 | -0.439% | 4,828 | -4.431% |
| 2025-11-03 | 14.99 | 15.21 | 14.96 | 15.05 | +0.400% | 12,573 | -4.850% |
| 2025-10-31 | 14.95 | 15.05 | 14.95 | 14.99 | +0.134% | 38,097 | -4.470% |
| 2025-10-30 | 14.96 | 15.13 | 14.96 | 14.97 | -0.399% | 4,500 | -4.342% |
| 2025-10-29 | 15.01 | 15.10 | 14.99 | 15.03 | -0.133% | 9,453 | -4.724% |
| 2025-10-28 | 15.07 | 15.15 | 15.00 | 15.05 | -0.331% | 1,967 | -4.850% |
| 2025-10-27 | 15.12 | 15.17 | 15.10 | 15.10 | +0.199% | 13,288 | -5.166% |
| 2025-10-24 | 15.09 | 15.13 | 15.07 | 15.07 | +0.400% | 12,677 | -4.977% |
| 2025-10-23 | 14.95 | 15.02 | 14.95 | 15.01 | 0.000% | 1,714 | -4.597% |
| 2025-10-22 | 15.00 | 15.04 | 15.00 | 15.01 | -0.067% | 4,761 | -4.597% |
| 2025-10-21 | 14.98 | 15.10 | 14.98 | 15.02 | 0.000% | 6,081 | -4.660% |
| 2025-10-20 | 14.89 | 15.08 | 14.89 | 15.02 | +1.077% | 8,388 | -4.660% |
| 2025-10-17 | 14.87 | 14.97 | 14.86 | 14.86 | 0.000% | 3,884 | -3.634% |
| 2025-10-16 | 14.88 | 14.88 | 14.86 | 14.86 | -0.801% | 912 | -3.634% |
| 2025-10-15 | 14.76 | 15.01 | 14.76 | 14.98 | +1.456% | 7,361 | -4.406% |
| 2025-10-14 | 14.71 | 14.85 | 14.64 | 14.77 | +0.102% | 24,533 | -3.014% |
| 2025-10-13 | 14.51 | 14.86 | 14.51 | 14.75 | 0.000% | 1,442 | -2.915% |
| 2025-10-10 | 14.59 | 14.75 | 14.59 | 14.75 | +0.068% | 22,168 | -2.915% |
| 2025-10-09 | 14.70 | 14.82 | 14.55 | 14.74 | -0.473% | 21,121 | -2.849% |
| 2025-10-08 | 14.61 | 14.82 | 14.57 | 14.81 | +1.595% | 7,650 | -3.309% |
| 2025-10-07 | 14.60 | 14.61 | 14.46 | 14.58 | +0.743% | 7,738 | -1.766% |
| 2025-10-06 | 14.25 | 14.47 | 14.25 | 14.47 | -0.069% | 5,124 | -1.037% |
| 2025-10-03 | 14.24 | 14.48 | 14.24 | 14.48 | +1.259% | 9,395 | -1.105% |
| 2025-10-02 | 14.44 | 14.44 | 14.07 | 14.30 | -0.556% | 45,629 | +0.140% |
| 2025-10-01 | 14.33 | 14.53 | 14.15 | 14.38 | +0.842% | 64,164 | -0.417% |
| 2025-09-30 | 14.58 | 14.58 | 14.00 | 14.26 | -1.519% | 547,558 | +0.421% |
| 2025-09-29 | 14.58 | 14.58 | 14.14 | 14.48 | -0.275% | 52,080 | -1.105% |
| 2025-09-26 | 14.40 | 14.65 | 14.35 | 14.52 | +0.484% | 32,454 | -1.377% |
| 2025-09-25 | 14.58 | 14.58 | 14.12 | 14.45 | -0.482% | 22,799 | -0.900% |
| 2025-09-24 | 14.95 | 14.95 | 14.41 | 14.52 | -1.826% | 9,490 | -1.377% |
| 2025-09-23 | 15.04 | 15.04 | 14.79 | 14.79 | -1.466% | 9,076 | -3.178% |
| 2025-09-22 | 14.95 | 15.02 | 14.95 | 15.01 | +1.094% | 7,980 | -4.597% |
| 2025-09-19 | 14.97 | 15.00 | 14.85 | 14.85 | -3.084% | 4,308 | -3.553% |
| 2025-09-18 | 15.18 | 15.32 | 14.99 | 15.32 | -0.010% | 4,509 | -6.527% |
| 2025-09-17 | 15.35 | 15.35 | 15.19 | 15.32 | +0.866% | 28,354 | -6.537% |
| 2025-09-16 | 15.06 | 15.28 | 15.00 | 15.19 | +1.673% | 37,348 | -5.727% |
| 2025-09-15 | 14.97 | 15.13 | 14.84 | 14.94 | +1.357% | 10,834 | -4.150% |
| 2025-09-12 | 14.84 | 14.84 | 14.21 | 14.74 | -0.136% | 11,721 | -2.849% |
| 2025-09-11 | 14.75 | 15.14 | 14.26 | 14.76 | +0.034% | 35,467 | -2.981% |
| 2025-09-10 | 14.90 | 14.96 | 14.60 | 14.76 | +0.034% | 227,729 | -2.948% |
| 2025-09-09 | 15.14 | 15.14 | 14.67 | 14.75 | -2.318% | 12,053 | -2.915% |
| 2025-09-08 | 14.98 | 15.10 | 14.86 | 15.10 | +0.936% | 7,065 | -5.166% |
| 2025-09-05 | 15.10 | 15.20 | 14.83 | 14.96 | -0.267% | 14,768 | -4.278% |
| 2025-09-04 | 14.92 | 15.02 | 14.81 | 15.00 | +0.536% | 9,621 | -4.533% |
| 2025-09-03 | 14.96 | 15.04 | 14.15 | 14.92 | +0.269% | 37,748 | -4.021% |
| 2025-09-02 | 15.25 | 15.25 | 14.78 | 14.88 | -2.105% | 25,538 | -3.763% |
| 2025-08-29 | 16.05 | 16.05 | 15.05 | 15.20 | -4.222% | 71,598 | -5.789% |
| 2025-08-28 | 16.18 | 16.20 | 15.87 | 15.87 | -1.855% | 5,169 | -9.767% |
| 2025-08-27 | 16.26 | 16.26 | 16.01 | 16.17 | -0.492% | 6,167 | -11.441% |
| 2025-08-26 | 16.20 | 16.27 | 16.05 | 16.25 | +0.371% | 4,360 | -11.877% |
| 2025-08-25 | 16.19 | 16.50 | 16.07 | 16.19 | +0.809% | 8,361 | -11.550% |
| 2025-08-22 | 15.77 | 16.13 | 15.75 | 16.06 | +1.968% | 11,210 | -10.834% |
| 2025-08-21 | 15.59 | 15.78 | 15.56 | 15.75 | +0.639% | 20,843 | -9.079% |
| 2025-08-20 | 15.56 | 15.66 | 15.50 | 15.65 | +1.066% | 27,138 | -8.498% |
| 2025-08-19 | 15.36 | 15.51 | 15.36 | 15.48 | +0.356% | 12,444 | -7.523% |
| 2025-08-18 | 15.51 | 15.51 | 15.18 | 15.43 | +0.130% | 20,559 | -7.194% |
| 2025-08-15 | 15.47 | 15.51 | 15.06 | 15.41 | +0.391% | 13,919 | -7.073% |
| 2025-08-14 | 15.27 | 15.35 | 15.27 | 15.35 | +0.065% | 2,075 | -6.710% |
| 2025-08-13 | 15.14 | 15.34 | 15.12 | 15.34 | -0.454% | 12,097 | -6.649% |
| 2025-08-12 | 15.51 | 15.51 | 15.11 | 15.41 | -0.194% | 7,516 | -7.073% |
| 2025-08-11 | 15.47 | 15.48 | 15.28 | 15.44 | +0.325% | 6,120 | -7.254% |
| 2025-08-08 | 15.51 | 15.51 | 15.32 | 15.39 | +0.717% | 4,846 | -6.953% |
| 2025-08-07 | 15.50 | 15.50 | 15.28 | 15.28 | -1.417% | 10,021 | -6.285% |
| 2025-08-06 | 15.00 | 15.50 | 15.00 | 15.50 | +2.990% | 30,002 | -7.613% |
| 2025-08-05 | 15.02 | 15.05 | 14.94 | 15.05 | +0.333% | 8,230 | -4.850% |
| 2025-08-04 | 14.60 | 15.09 | 14.60 | 15.00 | +2.599% | 22,411 | -4.533% |
| 2025-08-01 | 14.89 | 14.89 | 14.62 | 14.62 | -1.813% | 8,371 | -2.052% |
| 2025-07-31 | 14.49 | 15.00 | 14.49 | 14.89 | +1.916% | 88,055 | -3.828% |
| 2025-07-30 | 14.56 | 14.75 | 14.56 | 14.61 | +0.137% | 37,566 | -1.985% |
| 2025-07-29 | 14.60 | 14.78 | 14.50 | 14.59 | -0.068% | 15,075 | -1.851% |
| 2025-07-28 | 14.75 | 14.75 | 14.50 | 14.60 | -0.680% | 3,685 | -1.918% |
| 2025-07-25 | 14.90 | 14.90 | 14.50 | 14.70 | -0.743% | 13,990 | -2.585% |
| 2025-07-24 | 14.59 | 14.81 | 14.45 | 14.81 | +1.717% | 2,599 | -3.309% |
| 2025-07-23 | 14.61 | 14.80 | 14.46 | 14.56 | -0.750% | 33,946 | -1.648% |
| 2025-07-22 | 14.85 | 14.85 | 14.66 | 14.67 | -1.411% | 1,707 | -2.386% |
| 2025-07-21 | 14.64 | 14.88 | 14.60 | 14.88 | +1.431% | 7,465 | -3.763% |
| 2025-07-18 | 14.61 | 14.67 | 14.52 | 14.67 | +0.479% | 4,426 | -2.386% |
| 2025-07-17 | 14.90 | 14.90 | 14.40 | 14.60 | -1.418% | 19,292 | -1.918% |
| 2025-07-16 | 14.68 | 14.81 | 14.46 | 14.81 | +0.886% | 10,715 | -3.309% |
| 2025-07-15 | 14.54 | 14.68 | 14.37 | 14.68 | +0.410% | 15,636 | -2.452% |
| 2025-07-14 | 14.86 | 14.86 | 14.51 | 14.62 | -1.813% | 4,466 | -2.052% |
| 2025-07-11 | 14.70 | 14.89 | 14.61 | 14.89 | +0.134% | 4,004 | -3.828% |
| 2025-07-10 | 14.92 | 14.92 | 14.66 | 14.87 | -0.201% | 65,582 | -3.699% |
| 2025-07-09 | 15.00 | 15.10 | 14.71 | 14.90 | -0.931% | 34,702 | -3.893% |
| 2025-07-08 | 14.84 | 15.09 | 14.84 | 15.04 | +0.872% | 8,251 | -4.787% |
| 2025-07-07 | 15.01 | 15.03 | 14.84 | 14.91 | -0.600% | 2,695 | -3.957% |
| 2025-07-03 | 14.80 | 15.04 | 14.80 | 15.00 | -0.990% | 2,695 | -4.533% |
| 2025-07-02 | 15.04 | 15.30 | 14.89 | 15.15 | +1.508% | 21,623 | -5.479% |
| 2025-07-01 | 14.86 | 15.05 | 14.80 | 14.93 | +0.437% | 11,205 | -4.054% |
| 2025-06-30 | 14.94 | 15.14 | 14.80 | 14.86 | +0.405% | 738,396 | -3.634% |
| 2025-06-27 | 14.83 | 14.83 | 14.75 | 14.80 | +0.646% | 21,145 | -3.243% |
| 2025-06-26 | 14.73 | 14.74 | 14.35 | 14.71 | +0.581% | 86,558 | -2.618% |
| 2025-06-25 | 14.70 | 14.85 | 14.48 | 14.62 | -1.083% | 67,893 | -2.052% |
| 2025-06-24 | 14.95 | 14.95 | 14.76 | 14.78 | -0.270% | 141,250 | -3.112% |
| 2025-06-23 | 14.77 | 14.93 | 14.70 | 14.82 | -0.936% | 71,894 | -3.374% |
| 2025-06-20 | 14.70 | 14.96 | 14.61 | 14.96 | -0.200% | 7,945 | -4.278% |
| 2025-06-18 | 14.95 | 15.00 | 14.75 | 14.99 | +1.011% | 12,257 | -4.470% |
| 2025-06-17 | 14.78 | 14.94 | 14.77 | 14.84 | -0.202% | 15,081 | -3.504% |
| 2025-06-16 | 14.85 | 15.00 | 14.73 | 14.87 | +2.410% | 38,335 | -3.699% |
| 2025-06-13 | 14.50 | 14.53 | 14.41 | 14.52 | -0.820% | 49,174 | -1.377% |
| 2025-06-12 | 15.75 | 15.80 | 14.60 | 14.64 | +18.831% | 310,908 | -2.186% |
| 2025-06-11 | 12.53 | 12.65 | 12.27 | 12.32 | -0.965% | 74,863 | +16.234% |
| 2025-06-10 | 12.51 | 12.51 | 12.30 | 12.44 | +0.323% | 51,823 | +15.113% |
| 2025-06-09 | 12.40 | 12.46 | 12.38 | 12.40 | -0.482% | 5,213 | +15.484% |
| 2025-06-06 | 12.47 | 12.68 | 12.38 | 12.46 | 0.000% | 23,153 | +14.928% |
| 2025-06-05 | 12.59 | 12.66 | 12.26 | 12.46 | +0.121% | 13,892 | +14.928% |
| 2025-06-04 | 12.42 | 12.46 | 12.24 | 12.45 | +0.606% | 12,134 | +15.066% |
| 2025-06-03 | 12.38 | 12.38 | 12.31 | 12.37 | +0.897% | 6,389 | +15.764% |
| 2025-06-02 | 12.27 | 12.39 | 12.13 | 12.26 | -0.648% | 6,127 | +16.803% |
| 2025-05-30 | 12.20 | 12.35 | 12.20 | 12.34 | +0.735% | 23,112 | +16.045% |
| 2025-05-29 | 12.31 | 12.39 | 12.24 | 12.25 | +0.082% | 8,919 | +16.898% |
| 2025-05-28 | 12.35 | 12.35 | 12.20 | 12.24 | -0.569% | 29,217 | +16.993% |
| 2025-05-27 | 12.42 | 12.42 | 12.29 | 12.31 | +0.325% | 4,436 | +16.328% |
| 2025-05-23 | 12.32 | 12.50 | 12.25 | 12.27 | -0.727% | 14,030 | +16.706% |
| 2025-05-22 | 12.71 | 12.82 | 12.35 | 12.36 | -2.754% | 98,652 | +15.858% |
| 2025-05-21 | 12.71 | 12.83 | 12.45 | 12.71 | 0.000% | 54,886 | +12.667% |
| 2025-05-20 | 12.78 | 12.78 | 12.67 | 12.71 | +0.158% | 1,636 | +12.667% |
| 2025-05-19 | 12.78 | 12.78 | 12.69 | 12.69 | -0.079% | 22,705 | +12.845% |
| 2025-05-16 | 12.88 | 12.88 | 12.65 | 12.70 | -0.157% | 26,855 | +12.756% |
| 2025-05-15 | 12.83 | 12.99 | 12.57 | 12.72 | -0.079% | 29,562 | +12.579% |
| 2025-05-14 | 12.90 | 12.90 | 12.73 | 12.73 | -0.547% | 21,215 | +12.490% |
| 2025-05-13 | 13.01 | 13.29 | 12.30 | 12.80 | -0.621% | 124,827 | +11.875% |
| 2025-05-12 | 12.75 | 13.44 | 12.58 | 12.88 | +0.468% | 41,150 | +11.180% |
| 2025-05-09 | 12.96 | 12.96 | 12.71 | 12.82 | +0.156% | 20,643 | +11.700% |
| 2025-05-08 | 12.99 | 12.99 | 12.80 | 12.80 | 0.000% | 15,904 | +11.875% |
| 2025-05-07 | 12.93 | 13.11 | 12.80 | 12.80 | 0.000% | 34,342 | +11.875% |
| 2025-05-06 | 12.79 | 13.00 | 12.79 | 12.80 | -0.312% | 27,402 | +11.875% |
| 2025-05-05 | 12.82 | 12.95 | 12.65 | 12.84 | -0.926% | 42,625 | +11.526% |
| 2025-05-02 | 13.38 | 13.40 | 12.96 | 12.96 | -2.483% | 17,528 | +10.494% |
| 2025-05-01 | 13.40 | 13.40 | 12.97 | 13.29 | -0.075% | 5,161 | +7.750% |
| 2025-04-30 | 13.05 | 13.33 | 12.92 | 13.30 | +1.916% | 34,334 | +7.669% |
| 2025-04-29 | 12.99 | 13.08 | 12.98 | 13.05 | +0.307% | 13,001 | +9.732% |
| 2025-04-28 | 13.24 | 13.31 | 13.00 | 13.01 | -0.611% | 30,011 | +10.069% |
| 2025-04-25 | 12.66 | 13.09 | 12.29 | 13.09 | +4.553% | 62,550 | +9.396% |
| 2025-04-24 | 13.10 | 13.10 | 12.52 | 12.52 | -3.840% | 2,209 | +14.377% |
| 2025-04-23 | 13.13 | 13.25 | 12.99 | 13.02 | +0.696% | 9,007 | +9.985% |
| 2025-04-22 | 12.77 | 13.13 | 12.38 | 12.93 | +3.192% | 8,751 | +10.750% |
| 2025-04-21 | 12.72 | 12.86 | 12.24 | 12.53 | +0.001% | 4,693 | +14.285% |
| 2025-04-17 | 12.55 | 12.68 | 12.40 | 12.53 | +4.070% | 36,872 | +14.286% |
| 2025-04-16 | 12.86 | 12.87 | 12.04 | 12.04 | -5.717% | 43,863 | +18.937% |
| 2025-04-15 | 13.02 | 13.02 | 12.55 | 12.77 | -1.161% | 18,424 | +12.138% |
| 2025-04-14 | 12.94 | 12.98 | 12.55 | 12.92 | +0.311% | 8,584 | +10.836% |
| 2025-04-11 | 12.63 | 13.00 | 12.40 | 12.88 | 0.000% | 13,702 | +11.180% |