Dark

HPP
Hudson Pacific Properties, Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:58 PM EDT

14.90USD+1.292%(+0.19)576,725

12.71Bid 14.89Ask 2.18Spread

Pre-market

Aug 25, 2026 9:29:59 AM EDT

14.94USD+1.598%(+0.23)400

After-hours

Aug 25, 2026 4:44:30 PM EDT

15.40USD+3.356%(+0.50)5,000

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	14.9400	15.040000	14.6800	14.9000	+1.292%	576,725	0.000%
2026-08-24	14.3500	14.860000	14.3500	14.7100	+1.448%	445,842	+1.292%
2026-08-21	14.7600	15.080000	14.3500	14.5000	-2.225%	369,944	+2.759%
2026-08-20	14.4300	14.900000	14.1600	14.8300	+2.065%	474,412	+0.472%
2026-08-19	14.1600	15.096200	14.1600	14.5300	+4.834%	750,085	+2.546%
2026-08-18	13.7600	14.030000	13.6600	13.8600	+0.435%	401,178	+7.504%
2026-08-17	13.9700	13.992500	13.5300	13.8000	-0.719%	426,552	+7.971%
2026-08-14	14.5100	14.655000	13.7950	13.9000	-4.138%	814,087	+7.194%
2026-08-13	14.5500	14.990000	14.3900	14.5000	+1.328%	593,787	+2.759%
2026-08-12	14.1000	14.610000	13.6000	14.3100	+7.191%	1,100,742	+4.123%
2026-08-11	13.6800	13.931700	13.2600	13.3500	-2.126%	669,821	+11.610%
2026-08-10	14.3200	14.330000	13.5300	13.6400	-5.014%	475,810	+9.238%
2026-08-07	13.6200	15.080000	13.6200	14.3600	+6.845%	1,289,958	+3.760%
2026-08-06	15.3400	15.740000	13.4000	13.4400	-10.220%	1,344,287	+10.863%
2026-08-05	13.3200	15.560000	12.6700	14.9700	+7.082%	1,420,898	-0.468%
2026-08-04	14.4800	14.600000	13.7400	13.9800	-3.520%	1,323,215	+6.581%
2026-08-03	13.8350	14.680000	13.7800	14.4900	+5.229%	787,585	+2.830%
2026-07-31	14.4300	14.430000	13.6900	13.7700	-2.479%	508,384	+8.206%
2026-07-30	14.1900	14.335000	13.4300	14.1200	+1.001%	725,259	+5.524%
2026-07-29	14.0600	14.750000	13.9800	13.9800	-0.921%	857,831	+6.581%
2026-07-28	14.6200	14.890000	13.8850	14.1100	-3.554%	728,357	+5.599%
2026-07-27	15.4600	15.749000	14.6000	14.6300	-4.876%	637,581	+1.846%
2026-07-24	15.0400	15.620000	14.6200	15.3800	+3.430%	1,040,848	-3.121%
2026-07-23	14.2200	15.060000	14.2200	14.8700	+2.978%	585,111	+0.202%
2026-07-22	14.6900	14.930000	14.2200	14.4400	-0.892%	603,776	+3.186%
2026-07-21	14.9900	15.380000	14.4450	14.5700	-1.220%	533,879	+2.265%
2026-07-20	15.6300	15.700000	14.7200	14.7500	-6.170%	489,649	+1.017%
2026-07-17	16.0600	16.268800	15.6450	15.7200	-2.300%	635,846	-5.216%
2026-07-16	15.5000	16.160000	15.4200	16.0900	+3.606%	601,806	-7.396%
2026-07-15	15.7800	16.870000	15.5200	15.5300	-0.064%	878,514	-4.057%
2026-07-14	15.1500	15.910000	15.0100	15.5400	+0.844%	556,211	-4.118%
2026-07-13	15.1400	15.550000	15.0900	15.4100	+1.515%	680,888	-3.310%
2026-07-10	15.5300	15.800000	15.1100	15.1800	-1.493%	369,064	-1.845%
2026-07-09	15.4600	15.780000	15.3300	15.4100	+0.522%	372,246	-3.310%
2026-07-08	15.6300	16.440000	15.2650	15.3300	-4.426%	592,899	-2.805%
2026-07-07	16.2600	16.700000	16.0400	16.0400	-1.414%	686,941	-7.107%
2026-07-06	16.9600	17.200000	16.2300	16.2700	-3.785%	870,853	-8.420%
2026-07-02	16.3600	17.060000	16.2400	16.9100	+5.162%	1,468,132	-11.886%
2026-07-01	15.2000	16.150000	15.1150	16.0800	+5.859%	1,010,213	-7.338%
2026-06-30	15.2700	15.700000	15.0101	15.1900	-1.492%	851,104	-1.909%
2026-06-29	15.3500	15.620000	14.9700	15.4200	+0.325%	1,006,812	-3.372%
2026-06-26	14.1500	15.400000	14.1500	15.3700	+7.483%	1,903,635	-3.058%
2026-06-25	14.6000	14.790000	13.8200	14.3000	-0.556%	645,958	+4.196%
2026-06-24	14.5100	14.775000	13.9150	14.3800	-0.139%	768,372	+3.616%
2026-06-23	14.0100	14.490000	13.8700	14.4000	-0.963%	986,018	+3.472%
2026-06-22	14.6300	14.860000	14.4900	14.5400	-0.547%	811,678	+2.476%
2026-06-18	13.8200	14.680000	13.8200	14.6200	+9.023%	1,497,308	+1.915%
2026-06-17	14.6000	14.725000	13.3500	13.4100	-8.402%	801,087	+11.111%
2026-06-16	14.3700	15.020000	14.2515	14.6400	-3.366%	775,230	+1.776%
2026-06-15	15.5200	15.630000	14.7800	15.1500	-0.916%	969,038	-1.650%
2026-06-12	15.1200	15.600000	15.0400	15.2900	+0.394%	504,546	-2.551%
2026-06-11	15.2900	15.670000	14.8150	15.2300	+1.129%	910,427	-2.167%
2026-06-10	15.3400	15.690000	15.0450	15.0600	-2.839%	1,507,335	-1.062%
2026-06-09	14.7500	15.605000	14.6100	15.5000	+6.164%	1,755,854	-3.871%
2026-06-08	13.7500	14.880000	13.7500	14.6000	+6.259%	1,450,994	+2.055%
2026-06-05	13.7400	14.230000	13.5200	13.7400	-1.505%	1,215,383	+8.443%
2026-06-04	13.4200	14.160000	13.3800	13.9500	+5.124%	1,198,449	+6.810%
2026-06-03	13.3000	13.593073	12.8400	13.2700	-1.558%	1,583,295	+12.283%
2026-06-02	12.3100	13.495000	12.2000	13.4800	+10.131%	1,765,529	+10.534%
2026-06-01	11.9900	12.440000	11.7700	12.2400	+2.170%	931,060	+21.732%
2026-05-29	12.2000	12.585000	11.9300	11.9800	-0.663%	2,650,366	+24.374%
2026-05-28	12.3000	12.680000	12.0200	12.0600	-2.899%	1,001,948	+23.549%
2026-05-27	11.7000	12.420000	11.7000	12.4200	+6.518%	1,507,953	+19.968%
2026-05-26	11.2500	11.850000	11.1400	11.6600	+3.829%	1,105,053	+27.787%
2026-05-22	11.4500	11.650000	11.0600	11.2300	-0.443%	706,990	+32.680%
2026-05-21	10.8200	11.280000	10.6200	11.2800	+3.014%	1,110,463	+32.092%
2026-05-20	10.5200	10.950000	10.4200	10.9500	+2.528%	874,317	+36.073%
2026-05-19	10.8200	11.230000	10.5650	10.6800	-1.111%	1,996,488	+39.513%
2026-05-18	11.3400	11.355000	10.3900	10.8000	-4.085%	1,473,852	+37.963%
2026-05-15	11.4600	11.600000	11.0594	11.2600	-4.333%	619,683	+32.327%
2026-05-14	11.7800	12.265000	11.6700	11.7700	+1.466%	926,796	+26.593%
2026-05-13	11.8000	11.990000	11.4600	11.6000	-2.848%	1,194,158	+28.448%
2026-05-12	11.2800	12.170000	11.1700	11.9400	+5.384%	1,629,168	+24.791%
2026-05-11	11.0100	11.510000	10.6950	11.3300	+3.470%	1,526,609	+31.509%
2026-05-08	11.6400	12.280000	10.8700	10.9500	-6.967%	1,422,211	+36.073%
2026-05-07	10.7400	12.110000	10.5600	11.7700	+10.724%	2,355,142	+26.593%
2026-05-06	9.9200	10.730000	9.7200	10.6300	+8.802%	1,871,567	+40.169%
2026-05-05	9.0300	9.780000	9.0300	9.7700	+8.195%	1,002,001	+52.508%
2026-05-04	9.3700	9.469900	8.9400	9.0300	-3.008%	865,922	+65.006%
2026-05-01	9.1500	9.390000	9.0600	9.3100	+1.086%	833,389	+60.043%
2026-04-30	8.9400	9.330000	8.8450	9.2100	+1.993%	1,091,655	+61.781%
2026-04-29	9.7600	9.950000	9.0100	9.0300	-7.763%	1,056,519	+65.006%
2026-04-28	9.1300	9.930000	9.0900	9.7900	+8.057%	2,040,046	+52.196%
2026-04-27	8.5100	9.185000	8.5100	9.0600	+6.840%	1,289,415	+64.459%
2026-04-24	8.2200	8.510000	8.0801	8.4800	+2.292%	894,373	+75.708%
2026-04-23	8.1000	8.420000	7.9200	8.2900	+1.221%	1,098,758	+79.735%
2026-04-22	8.4100	8.790000	8.1450	8.1900	-1.681%	1,012,260	+81.929%
2026-04-21	8.5100	8.909900	8.2550	8.3300	-2.115%	1,723,973	+78.872%
2026-04-20	7.4500	8.530000	7.4500	8.5100	+12.865%	2,226,399	+75.088%
2026-04-17	7.3200	7.860000	7.1550	7.5400	+6.648%	2,219,230	+97.613%
2026-04-16	6.7300	7.105000	6.6050	7.0700	+5.680%	1,900,526	+110.750%
2026-04-15	6.1700	6.690000	6.1300	6.6900	+8.604%	1,148,887	+122.720%
2026-04-14	6.0400	6.220000	6.0400	6.1600	+0.818%	758,500	+141.883%
2026-04-13	5.9200	6.180000	5.8250	6.1100	+2.174%	983,066	+143.863%
2026-04-10	5.8500	6.010000	5.7900	5.9800	+1.701%	668,349	+149.164%
2026-04-09	5.9400	6.015000	5.7400	5.8800	-2.163%	986,794	+153.401%
2026-04-08	6.4900	6.630000	5.9900	6.0100	-3.686%	935,746	+147.920%
2026-04-07	5.8900	6.300000	5.8700	6.2400	+4.348%	850,867	+138.782%
2026-04-06	5.5800	6.010000	5.5800	5.9800	+5.841%	652,274	+149.164%
2026-04-02	5.3300	5.700000	5.2600	5.6500	+2.541%	899,836	+163.717%
2026-04-01	5.9200	5.920000	5.4800	5.5100	-6.768%	915,724	+170.417%
2026-03-31	6.1200	6.265000	5.8700	5.9100	-1.005%	1,475,085	+152.115%
2026-03-30	5.6800	6.010000	5.5550	5.9700	+6.607%	1,209,825	+149.581%
2026-03-27	5.9400	6.100000	5.4450	5.6000	-8.646%	1,094,552	+166.071%
2026-03-26	5.6100	6.250000	5.6100	6.1300	+8.881%	1,546,972	+143.067%
2026-03-25	5.7700	5.880000	5.3300	5.6300	-1.573%	1,082,596	+164.654%
2026-03-24	5.8100	5.970000	5.6800	5.7200	-2.886%	922,788	+160.490%
2026-03-23	5.7500	5.980000	5.7300	5.8900	+4.248%	1,659,422	+152.971%
2026-03-20	6.0500	6.060000	5.6400	5.6500	-6.766%	1,611,830	+163.717%
2026-03-19	5.9700	6.110000	5.8600	6.0600	0.000%	772,078	+145.875%
2026-03-18	6.0600	6.155000	5.8200	6.0600	-1.463%	1,298,246	+145.875%
2026-03-17	6.5200	6.640000	6.1350	6.1500	-2.690%	980,575	+142.276%
2026-03-16	6.5900	6.850000	6.3100	6.3200	-2.769%	676,250	+135.759%
2026-03-13	6.3300	6.677600	6.3300	6.5000	+3.175%	1,118,806	+129.231%
2026-03-12	6.1300	6.350000	6.0000	6.3000	+1.777%	1,176,152	+136.508%
2026-03-11	6.6000	6.640000	6.1000	6.1900	-5.640%	1,059,183	+140.711%
2026-03-10	6.7000	6.730000	6.5000	6.5600	-4.234%	1,149,225	+127.134%
2026-03-09	6.7800	6.950000	6.3150	6.8500	-2.003%	1,287,690	+117.518%
2026-03-06	7.3700	7.370000	6.9050	6.9900	-6.551%	1,086,129	+113.162%
2026-03-05	7.4300	7.990000	7.3200	7.4800	-1.837%	1,153,155	+99.198%
2026-03-04	7.5800	7.700000	7.3700	7.6200	+2.008%	1,034,007	+95.538%
2026-03-03	7.3100	7.727100	6.7300	7.4700	+0.268%	1,780,515	+99.465%
2026-03-02	7.0800	7.630000	6.9700	7.4500	+2.901%	1,895,070	+100.000%
2026-02-27	7.5800	7.580000	7.0300	7.2400	-5.852%	2,101,721	+105.801%
2026-02-26	6.8500	8.139900	6.7900	7.6900	+20.912%	2,759,603	+93.758%
2026-02-25	6.3300	6.445000	6.1900	6.3600	+1.274%	1,446,312	+134.277%
2026-02-24	5.9800	6.365000	5.9400	6.2800	+3.802%	1,354,962	+137.261%
2026-02-23	6.2100	6.290000	5.9200	6.0500	-5.024%	1,366,265	+146.281%
2026-02-20	6.5000	6.660000	6.1950	6.3700	-2.000%	1,364,096	+133.909%
2026-02-19	6.2800	6.500000	6.1400	6.5000	+2.524%	913,409	+129.231%
2026-02-18	6.3200	6.490000	6.2234	6.3400	+0.316%	1,664,049	+135.016%
2026-02-17	6.6300	6.660000	6.1250	6.3200	-3.951%	1,317,788	+135.759%
2026-02-13	6.1500	6.670000	5.8501	6.5800	+7.869%	1,936,333	+126.444%
2026-02-12	6.3900	6.530000	5.5500	6.1000	-3.937%	4,654,226	+144.262%
2026-02-11	7.4100	7.440000	6.3500	6.3500	-14.073%	3,614,246	+134.646%
2026-02-10	7.8200	8.090000	7.2600	7.3900	-4.275%	1,771,711	+101.624%
2026-02-09	8.1200	8.380000	7.7200	7.7200	-5.276%	1,602,670	+93.005%
2026-02-06	7.8800	8.315000	7.7200	8.1500	+3.822%	1,628,298	+82.822%
2026-02-05	8.1300	8.200000	7.8100	7.8500	-3.917%	1,415,515	+89.809%
2026-02-04	8.3700	8.500000	8.1000	8.1700	-0.608%	1,676,308	+82.375%
2026-02-03	8.6300	8.700000	8.1200	8.2200	-5.190%	1,158,041	+81.265%
2026-02-02	8.6000	8.770000	8.4650	8.6700	+0.580%	969,099	+71.857%
2026-01-30	8.8900	9.000000	8.6100	8.6200	-2.928%	985,840	+72.854%
2026-01-29	8.7300	8.925000	8.6450	8.8800	+2.186%	1,265,377	+67.793%
2026-01-28	9.0600	9.225000	8.6200	8.6900	-3.229%	913,296	+71.461%
2026-01-27	9.0200	9.058200	8.7900	8.9800	-0.554%	1,360,830	+65.924%
2026-01-26	9.3700	9.370000	8.9950	9.0300	-3.936%	701,630	+65.006%
2026-01-23	9.4500	9.480000	9.2000	9.4000	-1.053%	980,154	+58.511%
2026-01-22	9.4700	9.780000	9.3900	9.5000	+1.064%	809,189	+56.842%
2026-01-21	9.4600	9.560000	9.0900	9.4000	+1.622%	1,439,628	+58.511%
2026-01-20	9.7100	9.750000	9.1350	9.2500	-7.129%	1,418,567	+61.081%
2026-01-16	9.7400	9.975000	9.6650	9.9600	+1.529%	885,058	+49.598%
2026-01-15	9.5400	9.990000	9.4900	9.8100	+3.372%	888,639	+51.886%
2026-01-14	9.5400	9.720000	9.3050	9.4900	-1.249%	1,323,916	+57.007%
2026-01-13	10.1400	10.370000	9.5300	9.6100	-4.378%	1,123,661	+55.047%
2026-01-12	9.5900	10.085000	9.4100	10.0500	+3.395%	1,618,894	+48.259%
2026-01-09	9.7600	10.050000	9.5400	9.7200	-3.571%	2,536,815	+53.292%
2026-01-08	10.0500	10.320000	9.9900	10.0800	-1.176%	920,266	+47.817%
2026-01-07	10.8300	10.845000	10.1300	10.2000	-4.762%	1,093,692	+46.078%
2026-01-06	11.0600	11.060000	10.5200	10.7100	-2.459%	1,414,299	+39.122%
2026-01-05	11.0400	11.250000	10.4800	10.9800	-2.313%	1,401,742	+35.701%
2026-01-02	11.0500	11.260000	10.5833	11.2400	+3.786%	1,397,839	+32.562%
2025-12-31	10.9100	11.130000	10.7100	10.8300	-0.551%	1,070,109	+37.581%
2025-12-30	10.3600	10.930000	10.3250	10.8900	+5.116%	884,259	+36.823%
2025-12-29	10.3700	10.410000	10.1500	10.3600	-0.289%	1,171,602	+43.822%
2025-12-26	10.3200	10.510000	10.1200	10.3900	+1.168%	796,343	+43.407%
2025-12-24	10.2800	10.330000	9.9600	10.2700	+0.097%	625,092	+45.083%
2025-12-23	10.1700	10.720000	10.0600	10.2600	0.000%	2,305,550	+45.224%
2025-12-22	10.4400	10.889800	10.2400	10.2600	-0.581%	1,938,336	+45.224%
2025-12-19	10.2800	10.430000	10.0950	10.3200	+0.292%	2,131,838	+44.380%
2025-12-18	11.1200	11.180000	10.1800	10.2900	-6.540%	2,544,074	+44.801%
2025-12-17	11.7200	11.740000	10.8250	11.0100	-4.593%	2,042,994	+35.332%
2025-12-16	11.9700	12.020000	11.3350	11.5400	-4.312%	1,465,323	+29.116%
2025-12-15	12.1800	12.395000	11.9950	12.0600	-0.822%	1,107,946	+23.549%
2025-12-12	13.3500	13.500000	12.0150	12.1600	-9.321%	1,504,669	+22.533%
2025-12-11	13.5600	14.210000	13.3000	13.4100	-0.297%	797,912	+11.111%
2025-12-10	13.3100	13.880000	13.0900	13.4500	+0.523%	1,180,190	+10.781%
2025-12-09	13.1000	13.700000	13.0400	13.3800	+1.517%	1,147,946	+11.360%
2025-12-08	13.4900	13.500000	12.9100	13.1800	-2.226%	1,084,956	+13.050%
2025-12-05	13.6000	13.962500	13.2100	13.4800	-0.590%	1,814,211	+10.534%
2025-12-04	13.7600	14.010000	13.4200	13.5600	-2.726%	1,312,008	+9.882%
2025-12-03	14.0500	14.180000	13.6300	13.9400	-1.900%	1,290,042	+6.887%
2025-12-02	14.0400	14.950400	13.8500	14.2100	+2.525%	1,223,481	+4.856%
2025-12-01	13.7200	14.105000	13.5100	13.8600	0.000%	867,247	+7.504%
2025-11-28	13.2300	14.140000	13.0200	13.8600	+1.020%	469,295	+7.504%
2025-11-26	13.1600	13.790000	13.0900	13.7200	+4.255%	608,195	+8.601%
2025-11-25	12.4600	13.509300	12.4600	13.1600	+5.618%	974,498	+13.222%
2025-11-24	12.2500	12.635000	11.8300	12.4600	+2.299%	1,412,984	+19.583%
2025-11-21	11.6900	12.460000	11.6900	12.1800	+4.192%	1,290,654	+22.332%
2025-11-20	12.1100	12.740000	11.6900	11.6900	-2.339%	1,340,233	+27.459%
2025-11-19	12.7400	12.740000	11.7600	11.9700	-5.000%	1,802,844	+24.478%
2025-11-18	12.9500	13.335000	12.5300	12.6000	-4.255%	1,131,523	+18.254%
2025-11-17	14.4900	14.609000	13.0277	13.1600	-9.615%	1,741,924	+13.222%
2025-11-14	14.1400	14.700000	13.9300	14.5600	+1.463%	1,230,709	+2.335%
2025-11-13	14.9800	15.190000	14.2800	14.3500	-4.651%	1,255,734	+3.833%
2025-11-12	15.1200	15.260000	14.8750	15.0500	-0.463%	1,527,627	-0.997%
2025-11-11	15.4700	15.575000	14.9800	15.1200	-1.818%	698,972	-1.455%
2025-11-10	15.8900	15.890000	15.0150	15.4000	-2.222%	467,703	-3.247%
2025-11-07	15.5400	16.030000	15.4000	15.7500	+1.351%	626,320	-5.397%
2025-11-06	16.7300	17.115000	15.4700	15.5400	-7.884%	622,259	-4.118%
2025-11-05	15.2600	17.045000	14.4900	16.8700	+7.111%	1,553,642	-11.678%
2025-11-04	16.5900	16.975000	15.5400	15.7500	-6.639%	1,026,543	-5.397%
2025-11-03	16.8700	17.500000	16.6600	16.8700	-1.230%	898,210	-11.678%
2025-10-31	16.9400	17.430000	16.8000	17.0800	+0.412%	1,005,352	-12.763%
2025-10-30	16.3100	17.640000	16.1770	17.0100	+3.404%	1,155,943	-12.404%
2025-10-29	17.1850	17.185000	16.4500	16.4500	-5.242%	856,490	-9.422%
2025-10-28	17.5000	17.675000	16.9400	17.3600	-1.195%	785,894	-14.171%
2025-10-27	17.7800	17.920000	17.5000	17.5700	-0.791%	372,743	-15.196%
2025-10-24	18.2700	18.270000	17.6400	17.7100	-1.556%	320,453	-15.867%
2025-10-23	18.0600	18.410000	17.7800	17.9900	+0.391%	277,303	-17.176%
2025-10-22	18.0600	18.270000	17.7100	17.9200	-0.775%	343,037	-16.853%
2025-10-21	17.8500	18.620000	17.7450	18.0600	+1.176%	410,649	-17.497%
2025-10-20	18.2700	18.585000	17.6400	17.8500	-1.544%	395,223	-16.527%
2025-10-17	18.2700	18.760000	17.6400	18.1300	-1.145%	652,320	-17.816%
2025-10-16	19.4600	19.460000	18.2000	18.3400	-4.380%	478,493	-18.757%
2025-10-15	18.4800	19.320000	18.4450	19.1800	+4.981%	1,008,854	-22.315%
2025-10-14	17.4300	18.543000	17.3250	18.2700	+3.162%	751,544	-18.446%
2025-10-13	17.8500	18.340000	17.5700	17.7100	+0.797%	604,193	-15.867%
2025-10-10	18.4800	18.515000	17.5350	17.5700	-4.563%	734,781	-15.196%
2025-10-09	19.3900	19.495000	18.4100	18.4100	-5.396%	513,994	-19.066%
2025-10-08	18.9700	19.460000	18.7600	19.4600	+2.963%	457,662	-23.433%
2025-10-07	18.9000	19.670000	18.8300	18.9000	-0.369%	362,197	-21.164%
2025-10-06	19.1800	19.285000	18.7250	18.9700	-0.368%	436,218	-21.455%
2025-10-03	19.2500	19.565000	19.0400	19.0400	-0.366%	254,284	-21.744%
2025-10-02	19.0400	19.180000	18.8300	19.1100	0.000%	337,013	-22.030%
2025-10-01	19.5300	20.055000	19.1100	19.1100	-1.087%	598,312	-22.030%
2025-09-30	18.8300	19.460000	18.8300	19.3200	+1.099%	531,485	-22.878%
2025-09-29	18.5500	19.670000	18.2350	19.1100	+5.405%	650,128	-22.030%
2025-09-26	18.2000	18.830000	18.0600	18.1300	-0.766%	437,796	-17.816%
2025-09-25	18.6200	18.690000	18.1300	18.2700	-2.247%	584,964	-18.446%
2025-09-24	19.2500	19.250000	18.6900	18.6900	-2.198%	580,542	-20.278%
2025-09-23	19.3900	19.950000	18.9700	19.1100	-1.444%	355,561	-22.030%
2025-09-22	19.2500	19.530000	18.9000	19.3900	-0.360%	640,833	-23.156%
2025-09-19	20.0200	20.020000	19.0400	19.4600	-2.797%	2,622,049	-23.433%
2025-09-18	19.3900	20.055000	19.3550	20.0200	+2.878%	514,353	-25.574%
2025-09-17	20.0900	20.545000	19.3200	19.4600	-3.136%	599,063	-23.433%
2025-09-16	20.2300	20.300000	19.7750	20.0900	-0.347%	362,436	-25.834%
2025-09-15	21.0000	21.000000	19.6000	20.1600	-2.041%	721,694	-26.091%
2025-09-12	20.7200	21.070000	20.5100	20.5800	-0.339%	588,128	-27.600%
2025-09-11	20.3000	20.930000	20.0900	20.6500	+1.724%	971,266	-27.845%
2025-09-10	20.4400	20.790000	20.1600	20.3000	-1.361%	703,331	-26.601%
2025-09-09	21.5600	21.560000	20.5100	20.5800	-3.289%	553,989	-27.600%
2025-09-08	21.2450	21.700000	21.0245	21.2800	-0.977%	870,263	-29.981%
2025-09-05	20.3000	21.630000	19.9122	21.4900	+7.343%	1,874,122	-30.665%
2025-09-04	19.3900	20.230000	19.3900	20.0200	+1.779%	848,326	-25.574%
2025-09-03	19.5300	19.810000	19.3200	19.6700	0.000%	785,383	-24.250%
2025-09-02	18.9000	20.020000	18.9000	19.6700	0.000%	968,351	-24.250%
2025-08-29	19.8100	19.845000	19.2500	19.6700	-0.355%	548,370	-24.250%
2025-08-28	20.0900	20.090000	19.0750	19.7400	-1.399%	1,002,097	-24.519%
2025-08-27	18.8300	20.090000	18.6550	20.0200	+7.116%	1,295,315	-25.574%
2025-08-26	18.6900	19.005000	18.4800	18.6900	0.000%	2,769,060	-20.278%
2025-08-25	19.6000	19.600000	18.4450	18.6900	-0.743%	843,337	-20.278%
2025-08-22	18.4100	19.320000	18.3050	18.8300	+3.065%	878,443	-20.871%
2025-08-21	17.9900	18.410000	17.8850	18.2700	+0.385%	772,959	-18.446%
2025-08-20	18.9000	19.040000	18.1300	18.2000	-3.346%	640,688	-18.132%
2025-08-19	18.7600	19.320000	18.6200	18.8300	+1.128%	795,307	-20.871%
2025-08-18	18.9000	19.320000	18.4800	18.6200	-1.115%	737,319	-19.979%
2025-08-15	18.7600	19.215000	18.3400	18.8300	+1.894%	1,227,881	-20.871%
2025-08-14	18.0600	19.040000	17.6400	18.4800	+0.763%	689,829	-19.372%
2025-08-13	17.5000	18.410000	17.4650	18.3400	+5.221%	910,190	-18.757%
2025-08-12	17.2900	17.569300	17.0100	17.4300	+2.049%	685,843	-14.515%
2025-08-11	17.6400	17.850000	17.0450	17.0800	-2.400%	702,664	-12.763%
2025-08-08	17.7800	18.340000	17.3600	17.5000	-4.580%	1,027,207	-14.857%
2025-08-07	19.1100	19.110000	17.8507	18.3400	-2.602%	934,439	-18.757%
2025-08-06	18.2000	19.567100	17.9900	18.8300	+6.746%	1,101,094	-20.871%
2025-08-05	16.8700	17.710000	16.8000	17.6400	+4.564%	1,010,964	-15.533%
2025-08-04	17.0100	17.430000	16.7650	16.8700	0.000%	493,782	-11.678%
2025-08-01	17.1500	17.360000	16.6250	16.8700	-1.633%	807,294	-11.678%
2025-07-31	16.7300	17.290000	16.6600	17.1500	+1.240%	817,352	-13.120%
2025-07-30	16.9400	17.500000	16.6600	16.9400	-1.224%	1,039,729	-12.043%
2025-07-29	17.0800	17.290000	17.0100	17.1500	+1.240%	594,898	-13.120%
2025-07-28	17.5000	17.570000	16.8700	16.9400	-3.968%	511,121	-12.043%
2025-07-25	17.5700	17.850000	17.1850	17.6400	+0.800%	307,053	-15.533%
2025-07-24	17.9900	18.270000	17.4300	17.5000	-3.846%	491,646	-14.857%
2025-07-23	17.9900	18.340000	17.6400	18.2000	+1.167%	512,356	-18.132%
2025-07-22	17.7100	18.550000	17.7100	17.9900	+1.984%	753,838	-17.176%
2025-07-21	18.1300	18.340000	17.6400	17.6400	-1.176%	338,391	-15.533%
2025-07-18	18.2000	18.445000	17.5000	17.8500	-1.544%	853,259	-16.527%
2025-07-17	19.1100	19.320000	18.0950	18.1300	-5.128%	1,079,597	-17.816%
2025-07-16	19.3200	20.020000	18.8377	19.1100	-1.799%	908,790	-22.030%
2025-07-15	19.9500	20.510000	19.3550	19.4600	-2.456%	946,211	-23.433%
2025-07-14	19.8800	20.300000	19.6700	19.9500	0.000%	824,234	-25.313%
2025-07-11	19.3900	20.090000	19.1450	19.9500	+0.352%	1,100,895	-25.313%
2025-07-10	19.2500	20.125000	19.0449	19.8800	+2.899%	1,152,589	-25.050%
2025-07-09	18.9700	19.523000	18.9350	19.3200	+1.845%	931,645	-22.878%
2025-07-08	19.0400	19.600000	18.7600	18.9700	+0.370%	1,265,488	-21.455%
2025-07-07	18.9000	19.460000	18.6900	18.9000	-0.735%	1,301,798	-21.164%
2025-07-03	18.9700	19.425000	18.8300	19.0400	+1.115%	601,817	-21.744%
2025-07-02	19.3900	19.390000	18.5500	18.8300	-1.825%	2,718,697	-20.871%
2025-07-01	19.0400	19.320000	18.4800	19.1800	0.000%	1,451,735	-22.315%
2025-06-30	18.9700	19.425000	18.5850	19.1800	+1.481%	1,248,120	-22.315%
2025-06-27	18.9000	19.005000	18.2350	18.9000	+0.746%	4,849,922	-21.164%
2025-06-26	18.9000	19.215000	18.5500	18.7600	-0.372%	1,424,131	-20.576%
2025-06-25	18.8300	19.250000	18.0250	18.8300	-1.103%	1,097,807	-20.871%
2025-06-24	19.6700	19.880000	18.9700	19.0400	-2.857%	1,110,058	-21.744%
2025-06-23	19.5300	19.985000	18.8300	19.6000	-1.060%	1,263,747	-23.980%
2025-06-20	19.8100	20.335000	19.6000	19.8100	+0.355%	2,279,754	-24.785%
2025-06-18	19.3200	20.090000	18.7600	19.7400	+2.174%	1,967,995	-24.519%
2025-06-17	20.0200	20.650000	19.1100	19.3200	+0.364%	2,130,888	-22.878%
2025-06-16	19.8100	20.720000	19.2500	19.2500	+0.365%	7,130,534	-22.597%
2025-06-13	18.1300	19.600000	17.8850	19.1800	+2.239%	3,648,322	-22.315%
2025-06-12	19.5650	19.600000	18.2000	18.7600	+8.065%	8,664,959	-20.576%
2025-06-11	17.3600	17.990000	17.0100	17.3600	+1.639%	526,881	-14.171%
2025-06-10	16.1700	17.150000	15.7500	17.0800	+6.550%	234,417	-12.763%
2025-06-09	16.8000	16.870000	15.6800	16.0300	-2.553%	392,558	-7.049%
2025-06-06	15.2600	16.660000	15.1550	16.4500	+10.329%	646,559	-9.422%
2025-06-05	14.9800	15.155000	14.5250	14.9100	0.000%	221,083	-0.067%
2025-06-04	13.8600	15.365000	13.4050	14.9100	+8.122%	1,003,135	-0.067%
2025-06-03	13.1600	14.140000	12.8800	13.7900	+5.348%	588,875	+8.049%
2025-06-02	12.8800	13.440000	12.4600	13.0900	+0.538%	258,808	+13.827%
2025-05-30	13.7900	13.860000	12.7750	13.0200	-6.061%	936,454	+14.439%
2025-05-29	13.5100	14.070000	13.4400	13.8600	+2.591%	202,871	+7.504%
2025-05-28	13.7900	13.930000	13.1075	13.5100	-2.525%	274,920	+10.289%
2025-05-27	13.3700	14.000000	13.1649	13.8600	+5.319%	283,596	+7.504%
2025-05-23	13.3000	13.300000	12.6700	13.1600	-2.083%	350,281	+13.222%
2025-05-22	13.0900	13.895000	12.8100	13.4400	+1.053%	475,764	+10.863%
2025-05-21	13.6500	13.965000	13.0550	13.3000	-4.523%	432,751	+12.030%
2025-05-20	14.2800	14.420000	13.7900	13.9300	-3.865%	347,294	+6.963%
2025-05-19	14.1400	14.700000	14.0000	14.4900	-0.481%	291,589	+2.830%
2025-05-16	14.8400	15.015000	14.3500	14.5600	-2.347%	320,613	+2.335%
2025-05-15	14.4200	14.980000	14.3500	14.9100	+1.914%	314,691	-0.067%
2025-05-14	15.4700	15.505000	14.5250	14.6300	-6.278%	424,360	+1.846%
2025-05-13	16.8700	17.080000	15.5400	15.6100	-5.907%	277,171	-4.548%
2025-05-12	16.5200	17.150000	16.1700	16.5900	+4.405%	494,511	-10.187%
2025-05-09	15.9600	16.170000	15.6450	15.8900	0.000%	184,413	-6.230%
2025-05-08	16.6600	16.695000	15.6100	15.8900	-0.439%	325,995	-6.230%
2025-05-07	15.8200	16.450000	15.3650	15.9600	+2.242%	323,607	-6.642%
2025-05-06	15.1200	15.820000	14.6300	15.6100	0.000%	362,453	-4.548%
2025-05-05	16.3100	17.150000	15.5400	15.6100	-1.327%	570,584	-4.548%
2025-05-02	15.5400	16.065000	15.2649	15.8200	+3.670%	256,685	-5.815%
2025-05-01	14.4900	15.604400	14.3430	15.2600	+6.341%	317,894	-2.359%
2025-04-30	14.2100	14.420000	13.1600	14.3500	-0.485%	415,469	+3.833%
2025-04-29	15.4000	15.400000	14.3500	14.4200	-8.036%	347,474	+3.329%
2025-04-28	15.4000	15.890000	15.1200	15.6800	+0.901%	195,735	-4.974%
2025-04-25	15.4700	15.715000	15.2600	15.5400	-0.893%	247,916	-4.118%
2025-04-24	15.6800	16.135000	15.2950	15.6800	0.000%	306,824	-4.974%
2025-04-23	16.1700	16.800000	15.6100	15.6800	+0.448%	258,804	-4.974%
2025-04-22	15.7500	16.100000	15.0850	15.6100	+1.364%	345,274	-4.548%
2025-04-21	15.5400	15.745100	15.1200	15.4000	-3.930%	223,833	-3.247%
2025-04-17	15.6800	16.345000	15.6800	16.0300	+2.232%	269,054	-7.049%
2025-04-16	15.7500	16.380000	15.4000	15.6800	-0.444%	237,291	-4.974%
2025-04-15	15.2600	16.170000	14.7000	15.7500	+0.897%	1,215,831	-5.397%
2025-04-14	15.5400	15.855000	15.0150	15.6100	+2.765%	269,645	-4.548%
2025-04-11	15.1200	15.400000	14.0000	15.1900	+1.402%	348,625	-1.909%
2025-04-10	15.6800	15.890000	14.1400	14.9800	-9.705%	463,263	-0.534%
2025-04-09	15.4000	17.425100	14.2800	16.5900	+8.716%	537,711	-10.187%
2025-04-08	17.4300	17.745000	14.7700	15.2600	-8.787%	403,380	-2.359%
2025-04-07	16.8700	18.410000	15.8550	16.7300	-7.364%	655,260	-10.938%
2025-04-04	18.2000	18.375000	17.0100	18.0600	-2.642%	480,259	-17.497%
2025-04-03	20.4400	20.790000	18.3400	18.5500	-13.961%	401,542	-19.677%
2025-04-02	20.2300	21.693000	19.9500	21.5600	+5.479%	360,107	-30.891%
2025-04-01	20.7900	21.105000	20.0900	20.4400	-1.017%	369,593	-27.104%
2025-03-31	20.3700	21.385000	20.3700	20.6500	-0.673%	305,826	-27.845%
2025-03-28	22.5400	22.890000	20.7207	20.7900	-1.329%	443,437	-28.331%
2025-03-27	19.9500	21.210000	19.7400	21.0700	+6.360%	523,119	-29.283%
2025-03-26	20.9300	21.525000	19.7750	19.8100	-3.082%	300,509	-24.785%
2025-03-25	20.6500	20.789300	20.1600	20.4400	-0.680%	335,493	-27.104%
2025-03-24	20.7200	21.700000	20.4400	20.5800	+0.685%	311,463	-27.600%
2025-03-21	20.5100	20.510000	19.8100	20.4400	-2.667%	762,210	-27.104%
2025-03-20	20.3000	21.245000	20.2300	21.0000	+2.041%	359,202	-29.048%
2025-03-19	20.5800	21.280000	20.1607	20.5800	-1.010%	313,656	-27.600%
2025-03-18	20.9300	21.420000	20.5100	20.7900	-1.980%	285,057	-28.331%
2025-03-17	19.0400	21.385000	19.0400	21.2100	+10.182%	394,384	-29.750%
2025-03-14	18.8300	19.809300	18.5500	19.2500	+3.774%	432,027	-22.597%
2025-03-13	19.1800	19.425000	18.3400	18.5500	-2.574%	249,963	-19.677%
2025-03-12	19.2500	19.390000	18.7600	19.0400	+0.369%	334,464	-21.744%
2025-03-11	19.8800	20.090000	18.7600	18.9700	-5.245%	533,553	-21.455%
2025-03-10	22.4700	22.470000	19.8800	20.0200	-9.206%	412,335	-25.574%
2025-03-07	21.4900	22.610000	21.0000	22.0500	+4.305%	496,364	-32.426%
2025-03-06	21.7700	22.190000	20.7935	21.1400	-5.625%	313,146	-29.518%