HMLPF
HOEGH LNG PART 8.75 SER A
stockOTCPreferred Stock
EODOct 1, 2026
20.47USD+0.343%(+0.07)750
HMLPF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 20.47 | 20.47 | 20.47 | 20.47 | +0.343% | 750 | 0.000% |
| 2026-09-30 | 19.60 | 20.40 | 19.60 | 20.40 | 0.000% | 1,290 | +0.343% |
| 2026-09-25 | 20.40 | 20.40 | 20.40 | 20.40 | 0.000% | 125 | +0.343% |
| 2026-09-24 | 20.20 | 20.40 | 20.01 | 20.40 | +0.940% | 3,900 | +0.343% |
| 2026-09-22 | 20.21 | 20.21 | 20.21 | 20.21 | -1.174% | 220 | +1.286% |
| 2026-09-21 | 20.45 | 20.45 | 20.45 | 20.45 | +1.188% | 150 | +0.098% |
| 2026-09-18 | 20.10 | 20.21 | 20.10 | 20.21 | +0.547% | 296 | +1.286% |
| 2026-09-17 | 20.10 | 20.10 | 20.10 | 20.10 | +0.249% | 150 | +1.841% |
| 2026-09-16 | 20.05 | 20.05 | 20.05 | 20.05 | -1.085% | 321 | +2.095% |
| 2026-09-15 | 20.50 | 20.50 | 20.27 | 20.27 | -1.840% | 2,066 | +0.987% |
| 2026-09-11 | 20.05 | 20.65 | 20.05 | 20.65 | -0.048% | 735 | -0.872% |
| 2026-09-10 | 20.61 | 20.66 | 20.61 | 20.66 | -0.386% | 850 | -0.920% |
| 2026-09-09 | 20.74 | 20.74 | 20.74 | 20.74 | -1.238% | 420 | -1.302% |
| 2026-09-08 | 20.48 | 21.00 | 20.05 | 21.00 | +1.205% | 3,233 | -2.524% |
| 2026-09-04 | 20.75 | 20.75 | 20.75 | 20.75 | 0.000% | 200 | -1.349% |
| 2026-09-03 | 20.56 | 20.75 | 20.00 | 20.75 | 0.000% | 4,530 | -1.349% |
| 2026-09-02 | 20.75 | 20.75 | 20.75 | 20.75 | 0.000% | 1,298 | -1.349% |
| 2026-09-01 | 20.75 | 20.75 | 20.55 | 20.75 | 0.000% | 1,801 | -1.349% |
| 2026-08-31 | 20.75 | 20.75 | 19.90 | 20.75 | +1.220% | 3,353 | -1.349% |
| 2026-08-28 | 20.00 | 20.50 | 20.00 | 20.50 | +0.244% | 476 | -0.146% |
| 2026-08-27 | 20.01 | 20.45 | 19.75 | 20.45 | -1.446% | 3,405 | +0.098% |
| 2026-08-26 | 20.09 | 20.75 | 20.09 | 20.75 | +1.517% | 540 | -1.349% |
| 2026-08-25 | 20.25 | 20.44 | 20.01 | 20.44 | -0.535% | 1,879 | +0.147% |
| 2026-08-24 | 19.90 | 20.55 | 19.90 | 20.55 | +0.244% | 425 | -0.389% |
| 2026-08-21 | 20.05 | 20.75 | 20.00 | 20.50 | -1.205% | 2,240 | -0.146% |
| 2026-08-20 | 19.91 | 20.75 | 19.60 | 20.75 | +4.271% | 2,685 | -1.349% |
| 2026-08-19 | 19.90 | 19.90 | 19.90 | 19.90 | -3.911% | 100 | +2.864% |
| 2026-08-13 | 20.70 | 21.00 | 19.60 | 20.71 | -0.719% | 2,000 | -1.159% |
| 2026-08-12 | 19.60 | 20.86 | 19.60 | 20.86 | -0.619% | 5,509 | -1.870% |
| 2026-08-11 | 19.90 | 20.99 | 19.60 | 20.99 | +6.711% | 3,036 | -2.477% |
| 2026-08-10 | 20.03 | 20.03 | 19.60 | 19.67 | -3.814% | 2,000 | +4.067% |
| 2026-08-07 | 20.45 | 20.45 | 20.45 | 20.45 | +1.741% | 137 | +0.098% |
| 2026-08-04 | 21.00 | 21.00 | 20.10 | 20.10 | -2.380% | 900 | +1.841% |
| 2026-08-03 | 20.16 | 20.59 | 20.10 | 20.59 | +2.133% | 4,359 | -0.583% |
| 2026-07-31 | 20.16 | 20.16 | 20.16 | 20.16 | 0.000% | 898 | +1.538% |
| 2026-07-30 | 20.16 | 20.16 | 20.16 | 20.16 | 0.000% | 300 | +1.538% |
| 2026-07-29 | 19.60 | 20.25 | 19.60 | 20.16 | -0.444% | 1,501 | +1.538% |
| 2026-07-27 | 19.60 | 22.00 | 19.60 | 20.25 | -1.651% | 1,425 | +1.086% |
| 2026-07-24 | 20.59 | 20.59 | 20.59 | 20.59 | -1.105% | 482 | -0.583% |
| 2026-07-22 | 19.60 | 20.82 | 19.60 | 20.82 | -0.857% | 289 | -1.681% |
| 2026-07-17 | 20.34 | 21.00 | 20.29 | 21.00 | +2.689% | 1,046 | -2.524% |
| 2026-07-15 | 20.00 | 20.45 | 20.00 | 20.45 | +2.250% | 1,000 | +0.098% |
| 2026-07-10 | 20.30 | 20.30 | 20.00 | 20.00 | -1.672% | 1,050 | +2.350% |
| 2026-07-09 | 19.60 | 20.34 | 19.60 | 20.34 | -1.214% | 931 | +0.639% |
| 2026-07-08 | 20.72 | 20.83 | 20.55 | 20.59 | -8.489% | 1,346 | -0.583% |
| 2026-07-06 | 20.48 | 22.50 | 19.60 | 22.50 | +8.591% | 5,100 | -9.022% |
| 2026-07-02 | 20.01 | 20.72 | 20.01 | 20.72 | -1.614% | 785 | -1.207% |
| 2026-06-30 | 20.55 | 21.06 | 20.00 | 21.06 | +7.449% | 619 | -2.802% |
| 2026-06-29 | 20.74 | 20.75 | 19.60 | 19.60 | -6.888% | 842 | +4.439% |
| 2026-06-26 | 19.67 | 21.05 | 19.67 | 21.05 | +1.495% | 275 | -2.755% |
| 2026-06-23 | 20.00 | 20.74 | 20.00 | 20.74 | +0.925% | 820 | -1.302% |
| 2026-06-22 | 19.60 | 20.77 | 19.60 | 20.55 | +0.489% | 425 | -0.389% |
| 2026-06-18 | 20.55 | 20.55 | 20.45 | 20.45 | -2.896% | 1,915 | +0.098% |
| 2026-06-16 | 20.50 | 21.06 | 20.00 | 21.06 | +0.910% | 973 | -2.802% |
| 2026-06-15 | 20.75 | 20.87 | 19.60 | 20.87 | +0.578% | 2,520 | -1.917% |
| 2026-06-12 | 20.75 | 20.91 | 20.75 | 20.75 | 0.000% | 6,725 | -1.349% |
| 2026-06-11 | 20.68 | 20.75 | 20.68 | 20.75 | +0.145% | 1,707 | -1.349% |
| 2026-06-10 | 19.85 | 20.72 | 19.85 | 20.72 | -0.048% | 328 | -1.207% |
| 2026-06-08 | 19.85 | 20.73 | 19.85 | 20.73 | -1.567% | 1,915 | -1.254% |
| 2026-06-05 | 20.00 | 21.06 | 19.85 | 21.06 | +1.641% | 1,325 | -2.802% |
| 2026-06-04 | 20.66 | 20.72 | 20.00 | 20.72 | +0.339% | 2,613 | -1.207% |
| 2026-06-03 | 20.45 | 20.65 | 20.35 | 20.65 | +0.781% | 776 | -0.872% |
| 2026-06-02 | 20.49 | 20.49 | 20.49 | 20.49 | -2.707% | 2,580 | -0.098% |
| 2026-06-01 | 20.50 | 21.06 | 19.55 | 21.06 | 0.000% | 3,917 | -2.802% |
| 2026-05-29 | 20.70 | 21.06 | 20.50 | 21.06 | +1.494% | 1,180 | -2.802% |
| 2026-05-28 | 20.75 | 20.75 | 20.75 | 20.75 | -0.144% | 130 | -1.349% |
| 2026-05-27 | 20.65 | 20.78 | 20.65 | 20.78 | +0.630% | 1,911 | -1.492% |
| 2026-05-26 | 20.68 | 20.70 | 20.64 | 20.65 | +1.225% | 2,080 | -0.872% |
| 2026-05-22 | 20.50 | 20.64 | 20.39 | 20.40 | -0.391% | 2,263 | +0.343% |
| 2026-05-21 | 20.48 | 20.48 | 20.48 | 20.48 | -0.098% | 135 | -0.049% |
| 2026-05-20 | 20.49 | 21.00 | 20.39 | 20.50 | -2.659% | 2,685 | -0.146% |
| 2026-05-19 | 20.00 | 21.06 | 19.55 | 21.06 | +1.739% | 3,050 | -2.802% |
| 2026-05-18 | 21.05 | 21.05 | 19.90 | 20.70 | +0.976% | 4,600 | -1.111% |
| 2026-05-15 | 19.55 | 21.00 | 19.55 | 20.50 | -2.381% | 3,030 | -0.146% |
| 2026-05-14 | 20.45 | 21.00 | 20.44 | 21.00 | +1.254% | 1,625 | -2.524% |
| 2026-05-13 | 20.50 | 20.74 | 20.50 | 20.74 | -1.191% | 320 | -1.302% |
| 2026-05-11 | 20.99 | 20.99 | 20.50 | 20.99 | +3.246% | 2,300 | -2.477% |
| 2026-05-08 | 19.50 | 20.33 | 19.20 | 20.33 | -2.959% | 15,464 | +0.689% |
| 2026-05-07 | 20.95 | 20.95 | 20.95 | 20.95 | +0.721% | 200 | -2.291% |
| 2026-05-06 | 20.80 | 20.80 | 20.80 | 20.80 | -0.526% | 1,000 | -1.587% |
| 2026-05-05 | 20.90 | 21.00 | 20.90 | 20.91 | +0.048% | 2,226 | -2.104% |
| 2026-05-04 | 20.72 | 20.90 | 20.09 | 20.90 | +0.481% | 5,962 | -2.057% |
| 2026-05-01 | 20.80 | 20.80 | 20.80 | 20.80 | 0.000% | 105 | -1.587% |
| 2026-04-30 | 19.61 | 20.80 | 19.61 | 20.80 | +1.463% | 5,200 | -1.587% |
| 2026-04-29 | 20.50 | 20.50 | 20.50 | 20.50 | 0.000% | 1,709 | -0.146% |
| 2026-04-28 | 19.55 | 20.50 | 19.55 | 20.50 | -1.347% | 1,295 | -0.146% |
| 2026-04-27 | 20.80 | 20.80 | 20.59 | 20.78 | 0.000% | 2,000 | -1.492% |
| 2026-04-24 | 19.70 | 20.78 | 19.53 | 20.78 | +4.897% | 2,300 | -1.492% |
| 2026-04-21 | 20.05 | 20.05 | 19.81 | 19.81 | -3.788% | 1,775 | +3.332% |
| 2026-04-20 | 20.59 | 20.59 | 19.84 | 20.59 | +0.439% | 2,925 | -0.583% |
| 2026-04-16 | 20.71 | 20.71 | 20.13 | 20.50 | -0.966% | 390 | -0.146% |
| 2026-04-15 | 20.15 | 20.70 | 20.10 | 20.70 | 0.000% | 782 | -1.111% |
| 2026-04-14 | 20.69 | 20.70 | 19.53 | 20.70 | +0.359% | 439 | -1.111% |
| 2026-04-13 | 20.75 | 20.75 | 19.50 | 20.63 | -1.169% | 1,164 | -0.756% |
| 2026-04-10 | 20.37 | 20.87 | 19.50 | 20.87 | 0.000% | 765 | -1.917% |
| 2026-04-09 | 20.25 | 20.87 | 20.25 | 20.87 | 0.000% | 392 | -1.917% |
| 2026-04-06 | 19.50 | 20.87 | 19.50 | 20.87 | +0.337% | 326 | -1.917% |
| 2026-04-02 | 20.25 | 20.80 | 19.50 | 20.80 | -0.335% | 1,652 | -1.587% |
| 2026-03-31 | 20.01 | 20.87 | 19.87 | 20.87 | -2.704% | 3,389 | -1.917% |
| 2026-03-30 | 20.00 | 21.45 | 19.98 | 21.45 | 0.000% | 1,702 | -4.569% |
| 2026-03-26 | 19.51 | 21.45 | 19.51 | 21.45 | +2.632% | 357 | -4.569% |
| 2026-03-24 | 19.25 | 20.90 | 19.25 | 20.90 | +4.500% | 4,526 | -2.057% |
| 2026-03-23 | 19.25 | 21.12 | 19.25 | 20.00 | -4.306% | 6,828 | +2.350% |
| 2026-03-20 | 20.70 | 20.95 | 20.70 | 20.90 | +0.966% | 4,228 | -2.057% |
| 2026-03-19 | 20.79 | 20.85 | 20.60 | 20.70 | -0.433% | 3,275 | -1.111% |
| 2026-03-18 | 20.22 | 20.94 | 20.22 | 20.79 | +2.819% | 1,231 | -1.539% |
| 2026-03-17 | 20.22 | 20.22 | 20.22 | 20.22 | -1.318% | 1,385 | +1.236% |
| 2026-03-13 | 20.65 | 20.65 | 19.85 | 20.49 | -0.775% | 1,595 | -0.098% |
| 2026-03-10 | 20.90 | 20.90 | 20.65 | 20.65 | -1.149% | 1,553 | -0.872% |
| 2026-03-09 | 20.32 | 20.89 | 20.20 | 20.89 | -0.048% | 1,403 | -2.011% |
| 2026-03-06 | 20.00 | 20.90 | 19.50 | 20.90 | +1.015% | 747 | -2.057% |
| 2026-03-05 | 20.30 | 20.69 | 20.30 | 20.69 | +1.422% | 559 | -1.063% |
| 2026-03-03 | 20.50 | 20.50 | 20.40 | 20.40 | -0.488% | 836 | +0.343% |
| 2026-03-02 | 20.50 | 20.50 | 20.50 | 20.50 | -0.243% | 1,350 | -0.146% |
| 2026-02-27 | 20.00 | 20.55 | 20.00 | 20.55 | -0.532% | 500 | -0.389% |
| 2026-02-26 | 19.50 | 20.66 | 19.50 | 20.66 | -1.148% | 224 | -0.920% |
| 2026-02-25 | 20.40 | 20.90 | 17.55 | 20.90 | 0.000% | 1,656 | -2.057% |
| 2026-02-24 | 20.40 | 20.90 | 20.40 | 20.90 | +0.048% | 500 | -2.057% |
| 2026-02-23 | 20.54 | 20.89 | 20.00 | 20.89 | 0.000% | 4,847 | -2.011% |
| 2026-02-20 | 20.40 | 20.90 | 20.40 | 20.89 | +1.457% | 843 | -2.011% |
| 2026-02-19 | 20.20 | 20.59 | 20.00 | 20.59 | +1.679% | 9,553 | -0.583% |
| 2026-02-18 | 20.18 | 20.50 | 19.65 | 20.25 | -1.220% | 3,964 | +1.086% |
| 2026-02-17 | 19.91 | 20.50 | 19.27 | 20.50 | +2.500% | 11,981 | -0.146% |
| 2026-02-13 | 19.50 | 20.00 | 19.50 | 20.00 | +0.806% | 1,210 | +2.350% |
| 2026-02-11 | 18.75 | 19.84 | 18.55 | 19.84 | +0.507% | 4,000 | +3.175% |
| 2026-02-10 | 19.74 | 19.74 | 19.74 | 19.74 | -1.300% | 255 | +3.698% |
| 2026-02-09 | 20.00 | 20.00 | 20.00 | 20.00 | +0.050% | 276 | +2.350% |
| 2026-02-06 | 19.90 | 19.99 | 18.81 | 19.99 | -0.050% | 1,528 | +2.401% |
| 2026-02-05 | 20.00 | 20.00 | 19.78 | 20.00 | -1.088% | 2,243 | +2.350% |
| 2026-02-04 | 20.00 | 20.22 | 20.00 | 20.22 | +1.404% | 1,100 | +1.236% |
| 2026-02-03 | 20.45 | 20.45 | 18.25 | 19.94 | -0.050% | 3,299 | +2.658% |
| 2026-02-02 | 18.25 | 19.95 | 18.25 | 19.95 | +0.251% | 2,651 | +2.607% |
| 2026-01-30 | 19.90 | 19.90 | 19.90 | 19.90 | -0.251% | 1,071 | +2.864% |
| 2026-01-29 | 19.88 | 19.95 | 18.94 | 19.95 | +3.636% | 2,633 | +2.607% |
| 2026-01-28 | 19.25 | 19.25 | 19.25 | 19.25 | -2.284% | 520 | +6.338% |
| 2026-01-27 | 19.75 | 19.88 | 19.37 | 19.70 | -0.756% | 1,698 | +3.909% |
| 2026-01-26 | 19.50 | 19.88 | 18.22 | 19.85 | +0.761% | 745 | +3.123% |
| 2026-01-23 | 19.75 | 19.75 | 19.52 | 19.70 | -0.253% | 1,810 | +3.909% |
| 2026-01-22 | 19.75 | 19.75 | 19.75 | 19.75 | -0.253% | 163 | +3.646% |
| 2026-01-21 | 19.95 | 19.95 | 19.20 | 19.80 | -0.352% | 752 | +3.384% |
| 2026-01-16 | 18.22 | 19.87 | 18.22 | 19.87 | -0.050% | 1,480 | +3.020% |
| 2026-01-15 | 19.83 | 19.88 | 19.83 | 19.88 | -0.351% | 5,051 | +2.968% |
| 2026-01-14 | 19.00 | 19.95 | 19.00 | 19.95 | +1.786% | 867 | +2.607% |
| 2026-01-13 | 19.50 | 19.60 | 19.02 | 19.60 | -1.754% | 1,813 | +4.439% |
| 2026-01-12 | 19.95 | 19.95 | 19.95 | 19.95 | +5.000% | 200 | +2.607% |
| 2026-01-09 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 671 | +7.737% |
| 2026-01-08 | 19.50 | 19.50 | 18.90 | 19.00 | -1.554% | 5,175 | +7.737% |
| 2026-01-06 | 19.50 | 19.59 | 19.30 | 19.30 | +0.208% | 1,000 | +6.062% |
| 2026-01-02 | 19.60 | 19.60 | 19.26 | 19.26 | -2.481% | 1,010 | +6.282% |
| 2025-12-31 | 19.26 | 19.75 | 19.00 | 19.75 | -0.953% | 11,899 | +3.646% |
| 2025-12-30 | 19.50 | 19.94 | 19.26 | 19.94 | +3.584% | 2,278 | +2.658% |
| 2025-12-29 | 17.55 | 19.25 | 17.55 | 19.25 | -2.185% | 416 | +6.338% |
| 2025-12-26 | 19.26 | 19.68 | 19.26 | 19.68 | -5.837% | 487 | +4.014% |
| 2025-12-23 | 19.26 | 20.90 | 19.26 | 20.90 | +5.025% | 1,147 | -2.057% |
| 2025-12-22 | 19.26 | 19.90 | 19.25 | 19.90 | +0.141% | 2,504 | +2.864% |
| 2025-12-19 | 19.26 | 19.87 | 17.75 | 19.87 | +9.067% | 2,494 | +3.009% |
| 2025-12-17 | 18.22 | 18.22 | 18.22 | 18.22 | +2.938% | 110 | +12.349% |
| 2025-12-16 | 17.70 | 17.70 | 17.70 | 17.70 | -8.290% | 1,500 | +15.650% |
| 2025-12-15 | 19.30 | 19.30 | 19.30 | 19.30 | +0.208% | 125 | +6.062% |
| 2025-12-12 | 19.26 | 19.26 | 19.26 | 19.26 | -4.889% | 1,400 | +6.282% |
| 2025-12-11 | 18.83 | 20.25 | 18.83 | 20.25 | -2.644% | 1,380 | +1.086% |
| 2025-12-10 | 19.44 | 20.80 | 18.76 | 20.80 | -0.478% | 3,712 | -1.587% |
| 2025-12-09 | 19.31 | 20.90 | 19.26 | 20.90 | +8.515% | 1,554 | -2.057% |
| 2025-12-08 | 19.26 | 19.26 | 19.26 | 19.26 | -5.588% | 1,047 | +6.282% |
| 2025-12-05 | 19.26 | 20.40 | 19.26 | 20.40 | +5.919% | 581 | +0.343% |
| 2025-12-04 | 19.26 | 19.26 | 19.26 | 19.26 | -3.216% | 2,290 | +6.282% |
| 2025-12-02 | 19.90 | 20.00 | 17.89 | 19.90 | 0.000% | 2,938 | +2.864% |
| 2025-12-01 | 17.50 | 19.90 | 17.50 | 19.90 | -0.500% | 3,867 | +2.864% |
| 2025-11-28 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 178 | +2.350% |
| 2025-11-26 | 19.46 | 20.39 | 19.40 | 20.00 | +2.828% | 4,410 | +2.350% |
| 2025-11-25 | 19.45 | 19.45 | 19.45 | 19.45 | +1.039% | 350 | +5.244% |
| 2025-11-21 | 19.19 | 19.25 | 19.00 | 19.25 | +0.313% | 4,649 | +6.338% |
| 2025-11-20 | 19.26 | 19.26 | 19.19 | 19.19 | -0.312% | 2,325 | +6.670% |
| 2025-11-18 | 19.25 | 19.25 | 19.25 | 19.25 | -0.104% | 1,020 | +6.338% |
| 2025-11-14 | 19.27 | 19.27 | 19.27 | 19.27 | +0.052% | 219 | +6.227% |
| 2025-11-10 | 19.25 | 19.26 | 19.25 | 19.26 | -2.481% | 4,165 | +6.282% |
| 2025-11-07 | 19.60 | 19.75 | 19.60 | 19.75 | +1.023% | 1,300 | +3.646% |
| 2025-11-06 | 19.25 | 19.55 | 19.25 | 19.55 | -4.634% | 1,052 | +4.706% |
| 2025-11-05 | 20.50 | 20.50 | 20.49 | 20.50 | 0.000% | 923 | -0.146% |
| 2025-11-04 | 19.40 | 20.50 | 19.40 | 20.50 | 0.000% | 825 | -0.146% |
| 2025-10-31 | 20.50 | 20.50 | 20.50 | 20.50 | +2.500% | 435 | -0.146% |
| 2025-10-30 | 20.50 | 20.50 | 20.00 | 20.00 | -7.407% | 465 | +2.350% |
| 2025-10-29 | 21.60 | 21.60 | 21.60 | 21.60 | +10.712% | 720 | -5.231% |
| 2025-10-28 | 19.51 | 19.51 | 19.51 | 19.51 | 0.000% | 145 | +4.921% |
| 2025-10-27 | 19.25 | 19.51 | 19.25 | 19.51 | -4.829% | 2,495 | +4.921% |
| 2025-10-24 | 20.50 | 20.50 | 20.50 | 20.50 | +2.500% | 400 | -0.146% |
| 2025-10-23 | 20.00 | 20.00 | 20.00 | 20.00 | +4.657% | 200 | +2.350% |
| 2025-10-22 | 19.11 | 19.11 | 19.11 | 19.11 | -2.000% | 281 | +7.117% |
| 2025-10-21 | 19.27 | 19.50 | 19.27 | 19.50 | -2.451% | 602 | +4.974% |
| 2025-10-20 | 19.99 | 19.99 | 19.99 | 19.99 | 0.000% | 818 | +2.401% |
| 2025-10-17 | 19.99 | 19.99 | 19.99 | 19.99 | 0.000% | 110 | +2.401% |
| 2025-10-16 | 19.06 | 19.99 | 19.06 | 19.99 | 0.000% | 2,101 | +2.401% |
| 2025-10-15 | 20.00 | 21.00 | 19.05 | 19.99 | +4.879% | 2,220 | +2.401% |
| 2025-10-14 | 19.06 | 19.36 | 19.06 | 19.06 | +0.052% | 1,766 | +7.398% |
| 2025-10-13 | 19.05 | 19.05 | 19.05 | 19.05 | 0.000% | 301 | +7.454% |
| 2025-10-10 | 19.04 | 19.30 | 19.04 | 19.05 | -0.157% | 2,103 | +7.454% |
| 2025-10-09 | 19.05 | 19.25 | 19.05 | 19.08 | -2.901% | 1,140 | +7.285% |
| 2025-10-08 | 19.01 | 19.65 | 19.01 | 19.65 | -1.281% | 445 | +4.173% |
| 2025-10-06 | 19.00 | 19.91 | 19.00 | 19.91 | +3.403% | 650 | +2.838% |
| 2025-10-03 | 19.00 | 19.25 | 19.00 | 19.25 | -0.290% | 1,830 | +6.338% |
| 2025-10-02 | 19.00 | 19.34 | 19.00 | 19.31 | -0.433% | 800 | +6.029% |
| 2025-10-01 | 19.05 | 19.39 | 18.86 | 19.39 | +0.207% | 7,730 | +5.570% |
| 2025-09-30 | 19.11 | 19.35 | 18.84 | 19.35 | +0.311% | 9,873 | +5.788% |
| 2025-09-29 | 19.29 | 19.29 | 19.29 | 19.29 | +1.473% | 2,320 | +6.117% |
| 2025-09-26 | 19.01 | 19.01 | 19.01 | 19.01 | 0.000% | 380 | +7.680% |
| 2025-09-25 | 19.01 | 19.01 | 19.01 | 19.01 | +0.053% | 1,577 | +7.680% |
| 2025-09-24 | 18.75 | 19.00 | 18.75 | 19.00 | 0.000% | 4,208 | +7.737% |
| 2025-09-23 | 19.15 | 19.15 | 18.62 | 19.00 | -0.783% | 6,771 | +7.737% |
| 2025-09-22 | 19.69 | 19.75 | 19.00 | 19.15 | 0.000% | 20,442 | +6.893% |
| 2025-09-19 | 18.99 | 19.75 | 18.90 | 19.15 | +1.862% | 43,844 | +6.893% |
| 2025-09-18 | 19.00 | 19.05 | 18.80 | 18.80 | -1.053% | 19,862 | +8.883% |
| 2025-09-17 | 18.50 | 19.03 | 17.84 | 19.00 | +6.742% | 57,179 | +7.737% |
| 2025-09-16 | 17.75 | 17.80 | 17.75 | 17.80 | 0.000% | 3,026 | +15.000% |
| 2025-09-15 | 17.00 | 17.80 | 17.00 | 17.80 | +2.006% | 487 | +15.000% |
| 2025-09-12 | 17.70 | 17.70 | 17.45 | 17.45 | -1.773% | 2,034 | +17.307% |
| 2025-09-11 | 17.85 | 17.85 | 17.70 | 17.77 | +0.367% | 1,586 | +15.227% |
| 2025-09-10 | 17.65 | 17.70 | 17.00 | 17.70 | 0.000% | 3,100 | +15.650% |
| 2025-09-09 | 17.77 | 17.77 | 17.45 | 17.70 | -0.840% | 1,120 | +15.650% |
| 2025-09-08 | 17.46 | 17.85 | 16.89 | 17.85 | +2.292% | 4,025 | +14.678% |
| 2025-09-05 | 17.45 | 17.45 | 17.45 | 17.45 | +0.287% | 1,153 | +17.307% |
| 2025-09-03 | 17.27 | 17.40 | 17.27 | 17.40 | -0.287% | 3,601 | +17.644% |
| 2025-09-02 | 17.45 | 17.45 | 17.45 | 17.45 | +0.576% | 725 | +17.307% |
| 2025-08-29 | 17.35 | 17.35 | 17.35 | 17.35 | -0.287% | 1,115 | +17.983% |
| 2025-08-28 | 17.40 | 17.40 | 17.40 | 17.40 | 0.000% | 271 | +17.644% |
| 2025-08-27 | 17.40 | 17.40 | 17.00 | 17.40 | -0.287% | 1,299 | +17.644% |
| 2025-08-26 | 16.85 | 17.45 | 16.85 | 17.45 | +0.576% | 3,782 | +17.307% |
| 2025-08-25 | 16.85 | 17.35 | 16.85 | 17.35 | -0.115% | 1,198 | +17.983% |
| 2025-08-22 | 17.37 | 17.37 | 17.37 | 17.37 | +2.176% | 104 | +17.847% |
| 2025-08-20 | 17.00 | 17.00 | 17.00 | 17.00 | -2.579% | 319 | +20.412% |
| 2025-08-19 | 17.45 | 17.45 | 17.45 | 17.45 | +2.647% | 5,111 | +17.307% |
| 2025-08-18 | 17.01 | 17.01 | 17.00 | 17.00 | 0.000% | 819 | +20.412% |
| 2025-08-15 | 16.45 | 17.40 | 16.45 | 17.00 | 0.000% | 2,080 | +20.412% |
| 2025-08-13 | 17.00 | 17.00 | 17.00 | 17.00 | +0.059% | 2,296 | +20.412% |
| 2025-08-11 | 16.99 | 17.40 | 16.98 | 16.99 | -0.059% | 13,065 | +20.483% |
| 2025-08-08 | 16.97 | 17.00 | 16.97 | 17.00 | -2.299% | 315 | +20.412% |
| 2025-08-07 | 17.40 | 17.40 | 17.00 | 17.40 | -0.287% | 1,180 | +17.644% |
| 2025-08-06 | 17.00 | 17.45 | 17.00 | 17.45 | +2.647% | 536 | +17.307% |
| 2025-08-05 | 16.95 | 17.10 | 16.95 | 17.00 | +0.295% | 8,808 | +20.412% |
| 2025-08-04 | 16.90 | 16.95 | 16.90 | 16.95 | +0.296% | 1,746 | +20.767% |
| 2025-08-01 | 17.15 | 17.15 | 16.51 | 16.90 | -0.177% | 7,900 | +21.124% |
| 2025-07-31 | 16.93 | 16.93 | 16.93 | 16.93 | -0.412% | 1,192 | +20.910% |
| 2025-07-30 | 16.50 | 17.00 | 16.50 | 17.00 | +1.371% | 2,399 | +20.412% |
| 2025-07-29 | 16.77 | 16.77 | 16.77 | 16.77 | -1.930% | 1,000 | +22.063% |
| 2025-07-28 | 16.75 | 17.10 | 16.75 | 17.10 | 0.000% | 858 | +19.708% |
| 2025-07-25 | 16.55 | 17.10 | 16.55 | 17.10 | +2.764% | 546 | +19.708% |
| 2025-07-24 | 16.52 | 16.95 | 16.52 | 16.64 | -1.829% | 1,436 | +23.017% |
| 2025-07-23 | 16.75 | 16.95 | 16.50 | 16.95 | -1.739% | 2,425 | +20.767% |
| 2025-07-22 | 16.50 | 17.25 | 16.50 | 17.25 | -1.429% | 2,260 | +18.667% |
| 2025-07-21 | 16.95 | 17.50 | 16.95 | 17.50 | 0.000% | 448 | +16.971% |
| 2025-07-18 | 16.94 | 17.50 | 16.94 | 17.50 | +2.941% | 325 | +16.971% |
| 2025-07-17 | 17.00 | 17.40 | 16.50 | 17.00 | -2.299% | 936 | +20.412% |
| 2025-07-16 | 16.78 | 18.00 | 16.52 | 17.40 | +2.353% | 22,226 | +17.644% |
| 2025-07-15 | 15.50 | 17.00 | 15.50 | 17.00 | +0.711% | 1,059 | +20.412% |
| 2025-07-14 | 16.41 | 16.88 | 16.41 | 16.88 | 0.000% | 395 | +21.268% |
| 2025-07-11 | 16.88 | 16.88 | 15.75 | 16.88 | +3.115% | 2,626 | +21.268% |
| 2025-07-10 | 16.37 | 16.37 | 16.37 | 16.37 | +0.061% | 898 | +25.046% |
| 2025-07-09 | 16.36 | 16.36 | 16.36 | 16.36 | +0.153% | 635 | +25.122% |
| 2025-07-08 | 15.46 | 16.34 | 15.46 | 16.34 | -0.457% | 1,268 | +25.314% |
| 2025-07-07 | 16.50 | 16.50 | 16.41 | 16.41 | -2.784% | 750 | +24.741% |
| 2025-07-02 | 16.34 | 16.88 | 16.24 | 16.88 | +2.927% | 2,532 | +21.268% |
| 2025-07-01 | 16.95 | 16.95 | 16.40 | 16.40 | -3.529% | 4,670 | +24.817% |
| 2025-06-30 | 16.88 | 17.00 | 16.10 | 17.00 | 0.000% | 975 | +20.412% |
| 2025-06-27 | 16.90 | 17.00 | 16.10 | 17.00 | 0.000% | 1,300 | +20.412% |
| 2025-06-26 | 16.50 | 17.00 | 15.70 | 17.00 | +0.059% | 4,115 | +20.412% |
| 2025-06-25 | 14.75 | 16.99 | 14.75 | 16.99 | -0.059% | 918 | +20.483% |
| 2025-06-23 | 16.90 | 17.00 | 16.90 | 17.00 | 0.000% | 2,930 | +20.412% |
| 2025-06-20 | 16.69 | 17.00 | 16.69 | 17.00 | +1.493% | 455 | +20.412% |
| 2025-06-18 | 16.50 | 16.75 | 16.25 | 16.75 | -1.471% | 2,422 | +22.209% |
| 2025-06-17 | 16.95 | 17.00 | 14.00 | 17.00 | +0.295% | 1,309 | +20.412% |
| 2025-06-16 | 16.00 | 16.95 | 16.00 | 16.95 | +0.355% | 1,100 | +20.767% |
| 2025-06-13 | 14.50 | 16.89 | 14.50 | 16.89 | +3.620% | 500 | +21.196% |
| 2025-06-12 | 16.95 | 16.95 | 16.28 | 16.30 | 0.000% | 1,335 | +25.583% |
| 2025-06-11 | 16.95 | 16.95 | 16.26 | 16.30 | 0.000% | 677 | +25.583% |
| 2025-06-10 | 16.30 | 16.30 | 16.30 | 16.30 | -3.835% | 105 | +25.583% |
| 2025-06-09 | 16.20 | 16.95 | 16.20 | 16.95 | 0.000% | 772 | +20.767% |
| 2025-06-06 | 16.65 | 16.95 | 15.75 | 16.95 | +3.354% | 1,525 | +20.767% |
| 2025-06-04 | 16.42 | 16.42 | 16.40 | 16.40 | -0.122% | 400 | +24.817% |
| 2025-06-02 | 16.27 | 16.42 | 16.27 | 16.42 | +1.358% | 1,356 | +24.665% |
| 2025-05-30 | 16.32 | 16.50 | 16.20 | 16.20 | -1.400% | 1,670 | +26.358% |
| 2025-05-29 | 16.40 | 16.55 | 16.40 | 16.43 | -0.364% | 1,891 | +24.589% |
| 2025-05-28 | 16.57 | 16.57 | 16.49 | 16.49 | +0.426% | 355 | +24.136% |
| 2025-05-27 | 16.20 | 17.00 | 16.20 | 16.42 | +0.551% | 474 | +24.665% |
| 2025-05-23 | 16.20 | 17.00 | 16.20 | 16.33 | +1.115% | 1,805 | +25.352% |
| 2025-05-22 | 16.15 | 16.80 | 16.15 | 16.15 | -3.869% | 2,095 | +26.749% |
| 2025-05-21 | 16.80 | 16.80 | 16.80 | 16.80 | 0.000% | 220 | +21.845% |
| 2025-05-20 | 16.70 | 16.80 | 16.70 | 16.80 | +0.599% | 1,338 | +21.845% |
| 2025-05-19 | 16.75 | 17.00 | 16.70 | 16.70 | -0.299% | 2,520 | +22.575% |
| 2025-05-16 | 16.75 | 16.75 | 16.75 | 16.75 | -1.471% | 538 | +22.209% |
| 2025-05-15 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 301 | +20.412% |
| 2025-05-14 | 17.00 | 17.00 | 16.32 | 17.00 | 0.000% | 1,521 | +20.412% |
| 2025-05-13 | 17.00 | 17.00 | 17.00 | 17.00 | +2.410% | 500 | +20.412% |
| 2025-05-12 | 16.50 | 16.60 | 16.50 | 16.60 | +0.606% | 575 | +23.313% |
| 2025-05-09 | 16.00 | 16.50 | 16.00 | 16.50 | -7.459% | 1,867 | +24.061% |
| 2025-05-07 | 17.00 | 17.89 | 17.00 | 17.83 | +7.087% | 16,077 | +14.807% |
| 2025-05-05 | 16.60 | 16.80 | 16.25 | 16.65 | -2.632% | 1,750 | +22.943% |
| 2025-05-02 | 16.97 | 17.10 | 16.25 | 17.10 | +0.825% | 5,433 | +19.708% |
| 2025-05-01 | 16.96 | 16.96 | 16.96 | 16.96 | -0.819% | 539 | +20.696% |
| 2025-04-30 | 16.20 | 17.10 | 16.20 | 17.10 | +0.588% | 525 | +19.708% |
| 2025-04-29 | 16.93 | 17.00 | 16.93 | 17.00 | +0.651% | 1,300 | +20.412% |
| 2025-04-28 | 16.89 | 16.89 | 16.89 | 16.89 | +0.059% | 397 | +21.196% |
| 2025-04-25 | 16.90 | 16.93 | 16.16 | 16.88 | -0.236% | 2,481 | +21.268% |
| 2025-04-24 | 16.92 | 17.00 | 16.90 | 16.92 | -0.177% | 2,105 | +20.981% |
| 2025-04-23 | 16.00 | 16.95 | 16.00 | 16.95 | +1.497% | 225 | +20.767% |
| 2025-04-22 | 16.75 | 16.75 | 16.70 | 16.70 | -0.595% | 625 | +22.575% |
| 2025-04-21 | 17.00 | 17.00 | 16.00 | 16.80 | -0.474% | 1,955 | +21.845% |
| 2025-04-17 | 16.75 | 16.94 | 16.25 | 16.88 | +0.776% | 2,114 | +21.268% |
| 2025-04-16 | 16.92 | 16.92 | 16.70 | 16.75 | +0.060% | 3,306 | +22.209% |
| 2025-04-15 | 16.74 | 16.75 | 16.74 | 16.74 | +4.625% | 1,400 | +22.282% |
| 2025-04-14 | 16.50 | 17.00 | 15.71 | 16.00 | -3.206% | 4,907 | +27.937% |
| 2025-04-09 | 16.53 | 16.53 | 16.53 | 16.53 | -0.422% | 1,117 | +23.835% |
| 2025-04-08 | 16.60 | 16.61 | 16.60 | 16.60 | +0.667% | 12,335 | +23.313% |
| 2025-04-07 | 16.50 | 16.50 | 16.01 | 16.49 | -1.257% | 2,086 | +24.136% |
| 2025-04-04 | 16.80 | 16.99 | 16.70 | 16.70 | -0.595% | 8,219 | +22.575% |
| 2025-04-03 | 16.50 | 16.80 | 16.50 | 16.80 | -0.592% | 1,400 | +21.845% |
| 2025-04-01 | 16.90 | 16.90 | 16.90 | 16.90 | 0.000% | 100 | +21.124% |
| 2025-03-31 | 16.70 | 16.90 | 16.50 | 16.90 | +0.178% | 1,405 | +21.124% |
| 2025-03-28 | 16.80 | 16.87 | 16.80 | 16.87 | -0.178% | 600 | +21.340% |
| 2025-03-27 | 16.10 | 16.90 | 16.10 | 16.90 | 0.000% | 1,005 | +21.124% |
| 2025-03-26 | 16.50 | 16.99 | 16.17 | 16.90 | +4.321% | 16,943 | +21.124% |
| 2025-03-24 | 16.49 | 16.49 | 16.20 | 16.20 | -1.818% | 200 | +26.358% |
| 2025-03-21 | 16.09 | 16.50 | 16.09 | 16.50 | -1.375% | 3,065 | +24.061% |
| 2025-03-20 | 16.85 | 16.85 | 16.09 | 16.73 | +1.394% | 3,995 | +22.355% |
| 2025-03-19 | 16.25 | 16.50 | 16.09 | 16.50 | +1.538% | 1,077 | +24.061% |
| 2025-03-18 | 16.25 | 16.25 | 16.25 | 16.25 | +0.994% | 800 | +25.969% |
| 2025-03-17 | 16.09 | 16.09 | 16.09 | 16.09 | 0.000% | 1,300 | +27.222% |
| 2025-03-14 | 16.22 | 16.60 | 16.09 | 16.09 | -0.985% | 5,595 | +27.222% |
| 2025-03-13 | 16.09 | 16.25 | 16.09 | 16.25 | +0.932% | 2,967 | +25.969% |
| 2025-03-12 | 16.11 | 16.25 | 16.10 | 16.10 | 0.000% | 2,160 | +27.143% |
| 2025-03-11 | 16.09 | 16.11 | 16.09 | 16.10 | -0.062% | 1,626 | +27.143% |
| 2025-03-10 | 16.10 | 16.30 | 16.10 | 16.11 | -2.304% | 3,694 | +27.064% |
| 2025-03-07 | 16.25 | 16.85 | 16.09 | 16.49 | -2.136% | 1,600 | +24.136% |
| 2025-03-06 | 16.07 | 16.85 | 16.07 | 16.85 | 0.000% | 3,000 | +21.484% |
| 2025-03-05 | 16.30 | 16.85 | 16.08 | 16.85 | +3.756% | 6,181 | +21.484% |
| 2025-03-04 | 16.26 | 16.50 | 16.24 | 16.24 | -0.062% | 1,663 | +26.047% |
| 2025-03-03 | 16.22 | 16.34 | 16.22 | 16.25 | +1.120% | 2,061 | +25.969% |
| 2025-02-28 | 16.07 | 16.85 | 16.05 | 16.07 | 0.000% | 5,125 | +27.380% |
| 2025-02-27 | 16.05 | 16.35 | 16.05 | 16.07 | +0.062% | 3,090 | +27.380% |
| 2025-02-26 | 16.06 | 16.06 | 16.06 | 16.06 | -0.372% | 763 | +27.460% |
| 2025-02-25 | 16.38 | 16.45 | 16.12 | 16.12 | -1.044% | 7,282 | +26.985% |
| 2025-02-24 | 16.45 | 16.85 | 16.28 | 16.29 | -2.746% | 5,930 | +25.660% |
| 2025-02-21 | 16.75 | 16.75 | 16.50 | 16.75 | +2.950% | 1,050 | +22.209% |
| 2025-02-20 | 16.50 | 16.50 | 16.27 | 16.27 | -3.212% | 1,796 | +25.814% |
| 2025-02-19 | 16.30 | 16.85 | 16.25 | 16.81 | +0.659% | 1,316 | +21.773% |
| 2025-02-18 | 16.70 | 16.70 | 16.25 | 16.70 | 0.000% | 3,159 | +22.575% |
| 2025-02-14 | 16.80 | 16.80 | 16.53 | 16.70 | -1.765% | 2,311 | +22.575% |
| 2025-02-13 | 17.00 | 17.00 | 16.52 | 17.00 | 0.000% | 851 | +20.412% |
| 2025-02-12 | 17.10 | 17.10 | 17.00 | 17.00 | 0.000% | 1,831 | +20.412% |
| 2025-02-11 | 16.94 | 17.10 | 16.94 | 17.00 | 0.000% | 2,362 | +20.412% |
| 2025-02-10 | 16.84 | 17.00 | 16.07 | 17.00 | 0.000% | 1,118 | +20.412% |
| 2025-02-07 | 16.60 | 17.50 | 16.50 | 17.00 | +3.030% | 29,032 | +20.412% |
| 2025-02-06 | 16.10 | 16.50 | 16.10 | 16.50 | +2.612% | 3,748 | +24.061% |
| 2025-02-05 | 16.50 | 16.50 | 16.07 | 16.08 | -2.368% | 1,662 | +27.301% |
| 2025-02-04 | 16.47 | 16.47 | 16.47 | 16.47 | -0.121% | 1,825 | +24.287% |
| 2025-02-03 | 16.00 | 16.49 | 16.00 | 16.49 | +3.062% | 8,516 | +24.136% |
| 2025-01-31 | 16.05 | 16.05 | 16.00 | 16.00 | 0.000% | 5,104 | +27.937% |
| 2025-01-30 | 16.00 | 16.00 | 16.00 | 16.00 | -3.498% | 313 | +27.937% |
| 2025-01-29 | 16.40 | 16.58 | 16.02 | 16.58 | +0.790% | 2,650 | +23.462% |
| 2025-01-28 | 15.75 | 16.45 | 15.75 | 16.45 | +2.812% | 2,535 | +24.438% |
| 2025-01-27 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 2,125 | +27.937% |
| 2025-01-24 | 16.59 | 16.59 | 16.00 | 16.00 | +1.652% | 4,490 | +27.937% |
| 2025-01-23 | 16.00 | 16.25 | 15.55 | 15.74 | -1.625% | 75,488 | +30.051% |
| 2025-01-22 | 16.52 | 16.52 | 16.00 | 16.00 | -2.736% | 1,035 | +27.937% |
| 2025-01-21 | 16.00 | 16.59 | 16.00 | 16.45 | -0.436% | 1,366 | +24.438% |
| 2025-01-17 | 16.30 | 16.52 | 16.00 | 16.52 | -0.410% | 750 | +23.895% |
| 2025-01-16 | 16.00 | 16.59 | 16.00 | 16.59 | +3.687% | 674 | +23.388% |
| 2025-01-15 | 15.55 | 16.00 | 15.55 | 16.00 | +2.894% | 1,788 | +27.937% |
| 2025-01-13 | 15.55 | 15.55 | 15.55 | 15.55 | -2.812% | 552 | +31.640% |
| 2025-01-10 | 16.00 | 16.00 | 15.55 | 16.00 | 0.000% | 3,731 | +27.937% |
| 2025-01-08 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 313 | +27.937% |
| 2025-01-07 | 16.70 | 16.70 | 16.00 | 16.00 | 0.000% | 445 | +27.937% |