Dark

HPP
Hudson Pacific Properties, Inc.
stock NYSE

Market Open

Jul 8, 2025 12:58:56 PM EDT

2.71USD+0.370%(+0.01)4,367,911

2.71Bid 2.72Ask 0.01Spread

Pre-market

Jul 8, 2025 8:19:30 AM EDT

2.70USD0.000%(0.00)825

After-hours

Jul 7, 2025 4:00:30 PM EDT

2.70USD-0.369%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	2.710	2.800000	2.7000	2.71	+0.370%	4,367,911	0.000%
2025-07-07	2.700	2.780000	2.6700	2.70	-0.735%	9,112,589	+0.370%
2025-07-03	2.710	2.775000	2.6900	2.72	+1.115%	4,212,719	-0.368%
2025-07-02	2.770	2.770000	2.6500	2.69	-1.825%	19,030,882	+0.743%
2025-07-01	2.720	2.760000	2.6400	2.74	0.000%	10,162,143	-1.095%
2025-06-30	2.710	2.775000	2.6550	2.74	+1.481%	8,736,839	-1.095%
2025-06-27	2.700	2.715000	2.6050	2.70	+0.746%	33,949,454	+0.370%
2025-06-26	2.700	2.745000	2.6500	2.68	-0.372%	9,968,915	+1.119%
2025-06-25	2.690	2.750000	2.5750	2.69	-1.103%	7,684,648	+0.743%
2025-06-24	2.810	2.840000	2.7100	2.72	-2.857%	7,770,404	-0.368%
2025-06-23	2.790	2.855000	2.6900	2.80	-1.060%	8,846,231	-3.214%
2025-06-20	2.830	2.905000	2.8000	2.83	+0.355%	15,958,280	-4.240%
2025-06-18	2.760	2.870000	2.6800	2.82	+2.174%	13,775,963	-3.901%
2025-06-17	2.860	2.950000	2.7300	2.76	+0.364%	14,916,218	-1.812%
2025-06-16	2.830	2.960000	2.7500	2.75	+0.365%	49,913,740	-1.455%
2025-06-13	2.590	2.800000	2.5550	2.74	+2.239%	25,538,257	-1.095%
2025-06-12	2.795	2.800000	2.6000	2.68	+8.065%	60,654,716	+1.119%
2025-06-11	2.480	2.570000	2.4300	2.48	+1.639%	3,688,170	+9.274%
2025-06-10	2.310	2.450000	2.2500	2.44	+6.550%	1,640,920	+11.066%
2025-06-09	2.400	2.410000	2.2400	2.29	-2.553%	2,747,905	+18.341%
2025-06-06	2.180	2.380000	2.1650	2.35	+10.329%	4,525,910	+15.319%
2025-06-05	2.140	2.165000	2.0750	2.13	0.000%	1,547,580	+27.230%
2025-06-04	1.980	2.195000	1.9150	2.13	+8.122%	7,021,945	+27.230%
2025-06-03	1.880	2.020000	1.8400	1.97	+5.348%	4,122,127	+37.563%
2025-06-02	1.840	1.920000	1.7800	1.87	+0.538%	1,811,659	+44.920%
2025-05-30	1.970	1.980000	1.8250	1.86	-6.061%	6,555,181	+45.699%
2025-05-29	1.930	2.010000	1.9200	1.98	+2.591%	1,420,099	+36.869%
2025-05-28	1.970	1.990000	1.8725	1.93	-2.525%	1,924,442	+40.415%
2025-05-27	1.910	2.000000	1.8807	1.98	+5.319%	1,985,170	+36.869%
2025-05-23	1.900	1.900000	1.8100	1.88	-2.083%	2,451,966	+44.149%
2025-05-22	1.870	1.985000	1.8300	1.92	+1.053%	3,330,348	+41.146%
2025-05-21	1.950	1.995000	1.8650	1.90	-4.523%	3,029,258	+42.632%
2025-05-20	2.040	2.060000	1.9700	1.99	-3.865%	2,431,060	+36.181%
2025-05-19	2.020	2.100000	2.0000	2.07	-0.481%	2,041,126	+30.918%
2025-05-16	2.120	2.145000	2.0500	2.08	-2.347%	2,244,292	+30.288%
2025-05-15	2.060	2.140000	2.0500	2.13	+1.914%	2,202,838	+27.230%
2025-05-14	2.210	2.215000	2.0750	2.09	-6.278%	2,970,519	+29.665%
2025-05-13	2.410	2.440000	2.2200	2.23	-5.907%	1,940,196	+21.525%
2025-05-12	2.360	2.450000	2.3100	2.37	+4.405%	3,461,579	+14.346%
2025-05-09	2.280	2.310000	2.2350	2.27	0.000%	1,290,892	+19.383%
2025-05-08	2.380	2.385000	2.2300	2.27	-0.439%	2,281,966	+19.383%
2025-05-07	2.260	2.350000	2.1950	2.28	+2.242%	2,265,248	+18.860%
2025-05-06	2.160	2.260000	2.0900	2.23	0.000%	2,537,170	+21.525%
2025-05-05	2.330	2.450000	2.2200	2.23	-1.327%	3,994,090	+21.525%
2025-05-02	2.220	2.295000	2.1807	2.26	+3.670%	1,796,797	+19.912%
2025-05-01	2.070	2.229200	2.0490	2.18	+6.341%	2,225,255	+24.312%
2025-04-30	2.030	2.060000	1.8800	2.05	-0.485%	2,908,283	+32.195%
2025-04-29	2.200	2.200000	2.0500	2.06	-8.036%	2,432,317	+31.553%
2025-04-28	2.200	2.270000	2.1600	2.24	+0.901%	1,370,148	+20.982%
2025-04-25	2.210	2.245000	2.1800	2.22	-0.893%	1,735,413	+22.072%
2025-04-24	2.240	2.305000	2.1850	2.24	0.000%	2,147,768	+20.982%
2025-04-23	2.310	2.400000	2.2300	2.24	+0.448%	1,811,627	+20.982%
2025-04-22	2.250	2.300000	2.1550	2.23	+1.364%	2,416,916	+21.525%
2025-04-21	2.220	2.249300	2.1600	2.20	-3.930%	1,566,831	+23.182%
2025-04-17	2.240	2.335000	2.2400	2.29	+2.232%	1,883,380	+18.341%
2025-04-16	2.250	2.340000	2.2000	2.24	-0.444%	1,661,034	+20.982%
2025-04-15	2.180	2.310000	2.1000	2.25	+0.897%	8,510,818	+20.444%
2025-04-14	2.220	2.265000	2.1450	2.23	+2.765%	1,887,515	+21.525%
2025-04-11	2.160	2.200000	2.0000	2.17	+1.402%	2,440,373	+24.885%
2025-04-10	2.240	2.270000	2.0200	2.14	-9.705%	3,242,841	+26.636%
2025-04-09	2.200	2.489300	2.0400	2.37	+8.716%	3,763,975	+14.346%
2025-04-08	2.490	2.535000	2.1100	2.18	-8.787%	2,823,657	+24.312%
2025-04-07	2.410	2.630000	2.2650	2.39	-7.364%	4,586,822	+13.389%
2025-04-04	2.600	2.625000	2.4300	2.58	-2.642%	3,361,813	+5.039%
2025-04-03	2.920	2.970000	2.6200	2.65	-13.961%	2,810,791	+2.264%
2025-04-02	2.890	3.099000	2.8500	3.08	+5.479%	2,520,747	-12.013%
2025-04-01	2.970	3.015000	2.8700	2.92	-1.017%	2,587,150	-7.192%
2025-03-31	2.910	3.055000	2.9100	2.95	-0.673%	2,140,779	-8.136%
2025-03-28	3.220	3.270000	2.9601	2.97	-1.329%	3,104,060	-8.754%
2025-03-27	2.850	3.030000	2.8200	3.01	+6.360%	3,661,834	-9.967%
2025-03-26	2.990	3.075000	2.8250	2.83	-3.082%	2,094,395	-4.240%
2025-03-25	2.950	2.969900	2.8800	2.92	-0.680%	2,280,501	-7.192%
2025-03-24	2.960	3.100000	2.9200	2.94	+0.685%	2,176,986	-7.823%
2025-03-21	2.930	2.930000	2.8300	2.92	-2.667%	5,244,790	-7.192%
2025-03-20	2.900	3.035000	2.8900	3.00	+2.041%	2,500,772	-9.667%
2025-03-19	2.940	3.040000	2.8801	2.94	-1.010%	2,181,002	-7.823%
2025-03-18	2.990	3.060000	2.9300	2.97	-1.980%	1,968,236	-8.754%
2025-03-17	2.720	3.055000	2.7200	3.03	+10.182%	2,742,624	-10.561%
2025-03-14	2.690	2.829900	2.6500	2.75	+3.774%	3,015,074	-1.455%
2025-03-13	2.740	2.775000	2.6200	2.65	-2.574%	1,746,632	+2.264%
2025-03-12	2.750	2.770000	2.6800	2.72	+0.369%	2,306,294	-0.368%
2025-03-11	2.840	2.870000	2.6800	2.71	-5.245%	3,718,878	0.000%
2025-03-10	3.210	3.210000	2.8400	2.86	-9.206%	2,863,020	-5.245%
2025-03-07	3.070	3.230000	3.0000	3.15	+4.305%	3,466,031	-13.968%
2025-03-06	3.110	3.170000	2.9705	3.02	-5.625%	2,188,341	-10.265%
2025-03-05	3.120	3.210000	3.0500	3.20	+3.226%	2,997,529	-15.313%
2025-03-04	3.060	3.160000	2.9850	3.10	0.000%	2,008,752	-12.581%
2025-03-03	3.320	3.360000	3.0500	3.10	-5.488%	3,927,456	-12.581%
2025-02-28	3.260	3.320000	3.1900	3.28	-0.304%	3,485,715	-17.378%
2025-02-27	3.060	3.340000	3.0300	3.29	+6.818%	3,023,177	-17.629%
2025-02-26	3.110	3.160000	3.0050	3.08	+0.654%	2,641,694	-12.013%
2025-02-25	3.050	3.140000	2.9900	3.06	+0.990%	2,217,492	-11.438%
2025-02-24	3.000	3.090000	2.9300	3.03	+1.000%	2,355,665	-10.561%
2025-02-21	3.120	3.220000	2.8500	3.00	-3.537%	3,362,052	-9.667%
2025-02-20	3.130	3.260000	3.0950	3.11	+0.647%	3,380,898	-12.862%
2025-02-19	2.920	3.110000	2.9200	3.09	+5.461%	3,498,762	-12.298%
2025-02-18	2.790	2.950000	2.7800	2.93	+5.018%	2,796,005	-7.509%
2025-02-14	2.890	2.935000	2.7500	2.79	-2.105%	1,994,775	-2.867%
2025-02-13	2.890	2.950000	2.8300	2.85	-1.384%	2,928,252	-4.912%
2025-02-12	2.980	3.030000	2.8800	2.89	-5.863%	2,245,014	-6.228%
2025-02-11	3.050	3.105000	2.9800	3.07	-1.286%	1,982,032	-11.726%
2025-02-10	3.260	3.280000	3.1000	3.11	-3.115%	1,908,671	-12.862%
2025-02-07	3.180	3.250000	3.0775	3.21	+0.943%	2,165,285	-15.576%
2025-02-06	3.160	3.230000	3.1100	3.18	+0.952%	1,896,287	-14.780%
2025-02-05	3.250	3.290000	3.1100	3.15	-1.563%	1,324,316	-13.968%
2025-02-04	3.030	3.210000	3.0200	3.20	+5.263%	2,676,021	-15.313%
2025-02-03	3.020	3.140000	2.9350	3.04	-2.875%	2,073,539	-10.855%
2025-01-31	3.100	3.160000	3.0400	3.13	+0.968%	2,195,483	-13.419%
2025-01-30	2.910	3.230000	2.9100	3.10	+8.014%	5,103,280	-12.581%
2025-01-29	3.090	3.105000	2.8500	2.87	-7.419%	1,728,925	-5.575%
2025-01-28	3.300	3.300000	3.0500	3.10	-6.061%	2,604,723	-12.581%
2025-01-27	3.130	3.360000	3.1100	3.30	+4.430%	2,273,449	-17.879%
2025-01-24	3.130	3.320000	3.0900	3.16	0.000%	3,088,126	-14.241%
2025-01-23	3.100	3.170000	2.9900	3.16	+0.637%	2,425,244	-14.241%
2025-01-22	3.150	3.170000	2.9700	3.14	-0.946%	2,867,910	-13.694%
2025-01-21	3.190	3.430000	3.0950	3.17	+0.955%	2,320,890	-14.511%
2025-01-17	3.000	3.180000	2.9450	3.14	+7.167%	2,903,712	-13.694%
2025-01-16	3.010	3.020000	2.8400	2.93	-1.678%	3,523,392	-7.509%
2025-01-15	2.950	3.040000	2.8550	2.98	+7.581%	3,617,036	-9.060%
2025-01-14	2.520	2.780000	2.4700	2.77	+10.359%	3,182,325	-2.166%
2025-01-13	2.560	2.570000	2.4200	2.51	-3.831%	4,578,822	+7.968%
2025-01-10	2.610	2.650000	2.5300	2.61	-4.044%	5,036,868	+3.831%
2025-01-08	2.720	2.780000	2.6700	2.72	-1.091%	1,927,396	-0.368%
2025-01-07	2.820	2.890000	2.7000	2.75	-2.135%	3,535,080	-1.455%
2025-01-06	2.960	2.970000	2.7900	2.81	-3.103%	2,135,422	-3.559%
2025-01-03	2.870	2.920000	2.8300	2.90	+1.399%	2,075,572	-6.552%
2025-01-02	3.030	3.050000	2.8450	2.86	-5.611%	2,832,584	-5.245%
2024-12-31	2.920	3.040000	2.8300	3.03	+4.844%	5,342,805	-10.561%
2024-12-30	2.940	2.960000	2.8150	2.89	-2.694%	2,400,443	-6.228%
2024-12-27	3.000	3.085000	2.9400	2.97	-1.980%	2,722,134	-8.754%
2024-12-26	2.980	3.085000	2.9400	3.03	-0.329%	3,300,133	-10.561%
2024-12-24	2.840	3.050000	2.8200	3.04	+5.923%	2,232,150	-10.855%
2024-12-23	2.870	2.965000	2.6500	2.87	-2.048%	7,271,308	-5.575%
2024-12-20	2.630	3.060000	2.5700	2.93	+12.261%	36,492,268	-7.509%
2024-12-19	2.660	2.690000	2.3901	2.61	+0.385%	9,933,043	+3.831%
2024-12-18	3.150	3.210000	2.5101	2.60	-16.933%	10,995,471	+4.231%
2024-12-17	3.150	3.210000	3.0900	3.13	-1.572%	5,240,130	-13.419%
2024-12-16	3.240	3.275000	3.1000	3.18	-3.343%	4,561,949	-14.780%
2024-12-13	3.280	3.327700	3.1000	3.29	-0.303%	3,187,073	-17.629%
2024-12-12	3.170	3.320000	3.0700	3.30	+4.762%	5,391,306	-17.879%
2024-12-11	3.400	3.420000	3.1100	3.15	-7.625%	5,548,873	-13.968%
2024-12-10	3.490	3.700000	3.3900	3.41	-3.125%	3,562,395	-20.528%
2024-12-09	3.460	3.865000	3.4000	3.52	-1.124%	7,579,642	-23.011%
2024-12-06	3.650	3.655000	3.3800	3.56	0.000%	3,201,085	-23.876%
2024-12-05	3.700	3.770000	3.4650	3.56	-6.562%	3,818,368	-23.876%
2024-12-04	3.710	3.840000	3.6712	3.81	+2.973%	1,712,974	-28.871%
2024-12-03	3.790	3.790000	3.6100	3.70	-2.375%	2,044,929	-26.757%
2024-12-02	3.870	3.870000	3.7100	3.79	-1.558%	2,322,541	-28.496%
2024-11-29	3.850	3.960000	3.8200	3.85	0.000%	1,744,318	-29.610%
2024-11-27	3.820	3.900000	3.7300	3.85	+6.354%	3,633,529	-29.610%
2024-11-26	3.510	3.675000	3.3600	3.62	+0.836%	4,531,838	-25.138%
2024-11-25	3.440	3.654400	3.4214	3.59	+8.133%	5,450,742	-24.513%
2024-11-22	3.050	3.330000	3.0100	3.32	+8.852%	3,528,039	-18.373%
2024-11-21	3.220	3.240000	3.0400	3.05	-5.573%	3,630,490	-11.148%
2024-11-20	3.290	3.320000	3.1600	3.23	-3.003%	2,935,663	-16.099%
2024-11-19	3.320	3.370000	3.2500	3.33	-1.187%	3,325,731	-18.619%
2024-11-18	3.670	3.700000	3.3400	3.37	-8.424%	4,604,387	-19.585%
2024-11-15	3.925	3.925000	3.6600	3.68	-7.305%	4,228,941	-26.359%
2024-11-14	4.230	4.260000	3.9300	3.97	-5.701%	3,644,077	-31.738%
2024-11-13	4.100	4.510000	4.1000	4.21	+4.208%	4,904,385	-35.629%
2024-11-12	4.320	4.415000	4.0400	4.04	-9.009%	4,551,049	-32.921%
2024-11-11	4.620	4.660000	4.4200	4.44	-2.632%	1,529,617	-38.964%
2024-11-08	4.620	4.660000	4.5450	4.56	-0.870%	1,505,016	-40.570%
2024-11-07	4.570	4.626717	4.4520	4.60	+1.770%	1,699,703	-41.087%
2024-11-06	4.560	4.670000	4.3700	4.52	+2.494%	2,359,588	-40.044%
2024-11-05	4.200	4.430000	4.1900	4.41	+3.765%	1,287,277	-38.549%
2024-11-04	4.110	4.425000	4.1100	4.25	+3.406%	1,740,736	-36.235%
2024-11-01	4.360	4.460000	4.1100	4.11	-4.861%	1,678,419	-34.063%
2024-10-31	4.330	4.500000	4.3100	4.32	+0.232%	2,493,286	-37.269%
2024-10-30	4.230	4.440000	4.2200	4.31	+1.651%	1,899,490	-37.123%
2024-10-29	4.290	4.400000	4.1950	4.24	-2.079%	3,530,399	-36.085%
2024-10-28	4.440	4.580000	4.3000	4.33	-1.591%	2,117,380	-37.413%
2024-10-25	4.690	4.700000	4.3700	4.40	-5.376%	1,521,800	-38.409%
2024-10-24	4.630	4.690000	4.5700	4.65	+1.087%	935,735	-41.720%
2024-10-23	4.690	4.800000	4.5600	4.60	-1.919%	1,150,864	-41.087%
2024-10-22	4.760	4.945000	4.6800	4.69	-1.677%	1,979,140	-42.217%
2024-10-21	4.950	5.000000	4.7550	4.77	-4.217%	2,126,462	-43.187%
2024-10-18	4.660	5.020000	4.5900	4.98	+7.559%	2,714,936	-45.582%
2024-10-17	4.660	4.675000	4.5650	4.63	-0.857%	2,839,601	-41.469%
2024-10-16	4.630	4.730000	4.5200	4.67	+1.743%	2,550,896	-41.970%
2024-10-15	4.500	4.660000	4.4500	4.59	+2.000%	2,505,634	-40.959%
2024-10-14	4.350	4.620000	4.3298	4.50	+3.687%	1,939,697	-39.778%
2024-10-11	4.370	4.410000	4.3250	4.34	-0.230%	1,675,101	-37.558%
2024-10-10	4.400	4.479300	4.3200	4.35	-2.902%	1,544,691	-37.701%
2024-10-09	4.430	4.500000	4.3800	4.48	+0.901%	1,807,671	-39.509%
2024-10-08	4.580	4.650000	4.4000	4.44	-3.057%	2,692,059	-38.964%
2024-10-07	4.650	4.665000	4.5400	4.58	-2.137%	2,729,368	-40.830%
2024-10-04	4.770	4.830000	4.6550	4.68	-0.213%	1,393,905	-42.094%
2024-10-03	4.500	4.700000	4.4350	4.69	+3.077%	2,781,975	-42.217%
2024-10-02	4.670	4.720000	4.5100	4.55	-2.778%	1,184,049	-40.440%
2024-10-01	4.720	4.795000	4.6410	4.68	-2.092%	1,782,886	-42.094%
2024-09-30	4.680	4.895000	4.6600	4.78	+1.919%	2,768,976	-43.305%
2024-09-27	4.920	4.920000	4.6600	4.69	-1.677%	2,146,092	-42.217%
2024-09-26	4.810	4.859900	4.6500	4.77	+1.923%	1,966,443	-43.187%
2024-09-25	4.850	4.880000	4.5900	4.68	-4.098%	2,977,151	-42.094%
2024-09-24	4.970	5.005000	4.8600	4.88	-2.400%	3,092,723	-44.467%
2024-09-23	5.110	5.170000	4.9749	5.00	-2.153%	2,423,321	-45.800%
2024-09-20	5.190	5.285000	5.0700	5.11	-3.403%	5,076,457	-46.967%
2024-09-19	5.420	5.540000	5.2200	5.29	+0.762%	1,802,595	-48.771%
2024-09-18	5.100	5.560000	5.0450	5.25	+3.550%	2,060,457	-48.381%
2024-09-17	5.160	5.280000	5.0700	5.07	-0.197%	1,393,248	-46.548%
2024-09-16	4.970	5.110000	4.8450	5.08	+2.419%	1,654,606	-46.654%
2024-09-13	4.970	5.170000	4.8400	4.96	+2.268%	2,892,474	-45.363%
2024-09-12	4.790	4.940000	4.6800	4.85	+1.042%	2,258,258	-44.124%
2024-09-11	4.460	4.800000	4.4600	4.80	+6.195%	1,797,905	-43.542%
2024-09-10	4.600	4.680000	4.3900	4.52	-5.042%	3,614,134	-40.044%
2024-09-09	4.840	4.925000	4.7600	4.76	-2.058%	1,795,905	-43.067%
2024-09-06	5.000	5.070000	4.8400	4.86	-2.605%	1,302,206	-44.239%
2024-09-05	5.110	5.110000	4.9200	4.99	-1.578%	2,179,637	-45.691%
2024-09-04	5.000	5.200000	4.9802	5.07	+0.996%	1,552,390	-46.548%
2024-09-03	5.090	5.210000	4.8550	5.02	-2.524%	1,946,508	-46.016%
2024-08-30	5.250	5.280000	5.0500	5.15	-0.579%	1,870,709	-47.379%
2024-08-29	5.320	5.370000	5.1700	5.18	-2.448%	2,471,163	-47.683%
2024-08-28	5.470	5.560000	5.3100	5.31	-2.925%	1,826,865	-48.964%
2024-08-27	5.500	5.510000	5.3800	5.47	-2.321%	1,247,209	-50.457%
2024-08-26	5.630	5.690000	5.5500	5.60	+0.901%	1,614,908	-51.607%
2024-08-23	5.160	5.630000	5.1249	5.55	+8.187%	3,125,517	-51.171%
2024-08-22	5.210	5.260000	5.0450	5.13	-1.346%	1,447,630	-47.173%
2024-08-21	5.050	5.210000	5.0000	5.20	+4.000%	1,203,997	-47.885%
2024-08-20	5.220	5.330000	5.0000	5.00	-4.215%	2,209,393	-45.800%
2024-08-19	5.060	5.220000	4.9300	5.22	+4.400%	1,475,147	-48.084%
2024-08-16	4.720	5.000000	4.6900	5.00	+6.610%	4,449,436	-45.800%
2024-08-15	4.660	4.919800	4.6600	4.69	+2.851%	3,908,024	-42.217%
2024-08-14	4.470	4.620000	4.4250	4.56	-0.870%	3,748,524	-40.570%
2024-08-13	4.420	4.670000	4.3950	4.60	+4.545%	1,741,918	-41.087%
2024-08-12	4.650	4.670000	4.3700	4.40	-5.983%	3,009,942	-38.409%
2024-08-09	4.750	4.830000	4.6300	4.68	-0.637%	1,824,112	-42.094%
2024-08-08	4.700	5.166000	4.5950	4.71	-12.291%	4,015,176	-42.463%
2024-08-07	5.530	5.650000	5.3250	5.37	-1.828%	2,005,950	-49.534%
2024-08-06	5.310	5.600000	5.2400	5.47	+3.208%	1,821,277	-50.457%
2024-08-05	5.200	5.460000	5.0850	5.30	-4.847%	2,030,346	-48.868%
2024-08-02	5.630	5.660000	5.4500	5.57	-4.131%	2,496,474	-51.346%
2024-08-01	6.080	6.085000	5.7600	5.81	-3.005%	2,718,412	-53.356%
2024-07-31	6.000	6.285000	5.9300	5.99	-0.333%	2,365,406	-54.758%
2024-07-30	5.720	6.020000	5.6050	6.01	+6.184%	2,355,554	-54.908%
2024-07-29	5.790	5.790000	5.6050	5.66	-1.394%	1,278,358	-52.120%
2024-07-26	5.450	5.770000	5.3800	5.74	+7.895%	1,687,770	-52.787%
2024-07-25	5.330	5.430000	5.2200	5.32	+0.377%	2,090,275	-49.060%
2024-07-24	5.490	5.580000	5.2900	5.30	-4.159%	2,600,476	-48.868%
2024-07-23	5.400	5.690000	5.3900	5.53	+1.654%	2,633,910	-50.995%
2024-07-22	5.370	5.460000	5.3000	5.44	+1.873%	1,528,594	-50.184%
2024-07-19	5.390	5.500000	5.2700	5.34	-0.928%	1,930,302	-49.251%
2024-07-18	5.470	5.710000	5.2900	5.39	-1.463%	3,055,089	-49.722%
2024-07-17	5.520	5.700000	5.3450	5.47	-1.795%	2,246,799	-50.457%
2024-07-16	5.570	5.630000	5.4500	5.57	+1.457%	2,098,991	-51.346%
2024-07-15	5.510	5.580000	5.4000	5.49	+1.292%	1,855,958	-50.638%
2024-07-12	5.390	5.520000	5.3250	5.42	+1.689%	1,521,037	-50.000%
2024-07-11	4.990	5.390000	4.9200	5.33	+11.740%	2,754,189	-49.156%
2024-07-10	4.960	4.980000	4.4800	4.77	-7.379%	5,538,635	-43.187%
2024-07-09	5.010	5.160000	4.9750	5.15	+2.590%	1,628,899	-47.379%
2024-07-08	4.950	5.080000	4.9250	5.02	+2.658%	1,847,784	-46.016%
2024-07-05	5.040	5.075000	4.8000	4.89	-3.360%	1,685,557	-44.581%
2024-07-03	4.970	5.120000	4.9500	5.06	+2.637%	1,317,657	-46.443%
2024-07-02	4.730	4.950000	4.6900	4.93	+4.894%	2,023,118	-45.030%
2024-07-01	4.860	4.900000	4.6300	4.70	-2.287%	2,205,135	-42.340%
2024-06-28	4.830	4.890000	4.6800	4.81	+0.208%	3,986,122	-43.659%
2024-06-27	4.750	4.840000	4.6800	4.80	+1.480%	1,896,092	-43.542%
2024-06-26	4.650	4.830000	4.6500	4.73	+0.212%	2,621,772	-42.706%
2024-06-25	4.930	4.930000	4.7150	4.72	-4.065%	1,176,305	-42.585%
2024-06-24	4.930	5.000000	4.8700	4.92	+0.613%	961,013	-44.919%
2024-06-21	4.860	4.940000	4.8100	4.89	+0.205%	3,652,104	-44.581%
2024-06-20	4.840	5.000000	4.7900	4.88	+0.619%	1,186,707	-44.467%
2024-06-18	4.870	4.945000	4.8300	4.85	-0.206%	1,177,217	-44.124%
2024-06-17	4.850	4.880000	4.7300	4.86	-1.818%	1,412,020	-44.239%
2024-06-14	4.740	4.950000	4.7200	4.95	+2.484%	1,835,911	-45.253%
2024-06-13	4.810	4.910000	4.6800	4.83	+0.416%	1,173,531	-43.892%
2024-06-12	4.970	5.510000	4.7550	4.81	+2.998%	3,976,948	-43.659%
2024-06-11	4.650	4.780000	4.6300	4.67	-1.268%	1,338,600	-41.970%
2024-06-10	4.710	4.770000	4.5900	4.73	-1.867%	1,728,617	-42.706%
2024-06-07	4.710	4.855000	4.6900	4.82	-0.619%	1,741,238	-43.776%
2024-06-06	4.710	4.870000	4.6850	4.85	+1.891%	1,344,917	-44.124%
2024-06-05	4.780	4.855000	4.6700	4.76	-0.418%	1,771,939	-43.067%
2024-06-04	4.750	4.948900	4.7450	4.78	-0.209%	1,430,955	-43.305%
2024-06-03	4.910	5.010000	4.7600	4.79	-2.444%	1,607,670	-43.424%
2024-05-31	4.820	4.960000	4.7601	4.91	+4.025%	2,204,663	-44.807%
2024-05-30	4.560	4.720000	4.5600	4.72	+5.593%	2,185,459	-42.585%
2024-05-29	4.380	4.480000	4.2650	4.47	-0.445%	3,797,681	-39.374%
2024-05-28	4.710	4.750000	4.4800	4.49	-4.468%	2,595,561	-39.644%
2024-05-24	4.910	4.960000	4.6700	4.70	-3.689%	3,157,062	-42.340%
2024-05-23	5.110	5.145000	4.8300	4.88	-4.501%	2,659,028	-44.467%
2024-05-22	5.200	5.280000	5.1100	5.11	-2.481%	1,391,195	-46.967%
2024-05-21	5.180	5.330000	5.1450	5.24	+0.576%	1,647,747	-48.282%
2024-05-20	5.350	5.399800	5.2000	5.21	-2.799%	1,739,588	-47.985%
2024-05-17	5.600	5.600000	5.2600	5.36	-4.626%	2,291,831	-49.440%
2024-05-16	5.670	5.700000	5.5350	5.62	-1.056%	1,636,308	-51.779%
2024-05-15	6.000	6.070000	5.6500	5.68	-2.573%	2,141,428	-52.289%
2024-05-14	5.660	5.860000	5.6000	5.83	+5.425%	2,017,237	-53.516%
2024-05-13	5.520	5.750000	5.5200	5.53	+1.842%	1,289,273	-50.995%
2024-05-10	5.450	5.510000	5.2800	5.43	0.000%	1,628,294	-50.092%
2024-05-09	5.140	5.445000	5.1400	5.43	+5.233%	1,485,890	-50.092%
2024-05-08	5.120	5.230000	5.1100	5.16	-1.149%	1,640,515	-47.481%
2024-05-07	5.480	5.490000	5.2200	5.22	-3.867%	1,829,095	-48.084%
2024-05-06	5.610	5.720000	5.4100	5.43	-1.452%	1,870,170	-50.092%
2024-05-03	5.710	5.960000	5.4500	5.51	+1.287%	2,886,065	-50.817%
2024-05-02	5.660	5.660000	5.1500	5.44	-4.394%	5,501,639	-50.184%
2024-05-01	5.810	5.910000	5.6400	5.69	-1.897%	4,457,492	-52.373%
2024-04-30	5.830	5.925000	5.7650	5.80	-2.192%	2,534,554	-53.276%
2024-04-29	5.820	6.020000	5.8200	5.93	+3.671%	3,268,780	-54.300%
2024-04-26	5.710	5.885000	5.6800	5.72	+0.704%	1,763,210	-52.622%
2024-04-25	5.780	5.850000	5.6100	5.68	-4.538%	2,965,237	-52.289%
2024-04-24	5.880	5.980000	5.7900	5.95	-0.502%	1,735,434	-54.454%
2024-04-23	5.920	6.075000	5.9000	5.98	+1.356%	1,688,810	-54.682%
2024-04-22	5.930	5.990000	5.7725	5.90	-0.506%	1,536,213	-54.068%
2024-04-19	5.800	5.985000	5.8000	5.93	+1.890%	1,652,404	-54.300%
2024-04-18	5.830	5.935000	5.7500	5.82	+0.518%	1,499,243	-53.436%
2024-04-17	5.800	5.980000	5.7500	5.79	+1.224%	1,175,661	-53.195%
2024-04-16	5.670	5.760000	5.5200	5.72	-1.379%	1,741,579	-52.622%
2024-04-15	6.170	6.220000	5.7600	5.80	-5.229%	2,048,201	-53.276%
2024-04-12	6.270	6.325000	6.1050	6.12	-3.318%	2,058,490	-55.719%
2024-04-11	6.070	6.350000	6.0500	6.33	+4.628%	1,747,467	-57.188%
2024-04-10	6.280	6.350000	5.9000	6.05	-9.567%	4,459,051	-55.207%
2024-04-09	6.460	6.690000	6.4500	6.69	+3.721%	2,155,874	-59.492%
2024-04-08	6.350	6.530000	6.2950	6.45	+2.707%	1,681,215	-57.984%
2024-04-05	6.140	6.310000	6.1200	6.28	+0.965%	1,978,261	-56.847%
2024-04-04	6.530	6.600000	6.1650	6.22	-2.355%	1,613,568	-56.431%
2024-04-03	6.100	6.495000	6.0900	6.37	+2.908%	1,753,280	-57.457%
2024-04-02	6.210	6.260000	6.0800	6.19	-2.520%	1,779,950	-56.220%
2024-04-01	6.480	6.480000	6.2900	6.35	-1.550%	2,207,863	-57.323%
2024-03-28	6.440	6.540000	6.3750	6.45	+0.939%	1,724,401	-57.984%
2024-03-27	6.230	6.455000	6.1700	6.39	+4.583%	2,378,363	-57.590%
2024-03-26	6.420	6.430000	6.1100	6.11	-3.016%	1,308,202	-55.646%
2024-03-25	6.380	6.495000	6.3000	6.30	-0.787%	1,622,795	-56.984%
2024-03-22	6.820	6.820000	6.3400	6.35	-6.342%	1,077,960	-57.323%
2024-03-21	6.630	6.820000	6.5800	6.78	+3.670%	2,187,991	-60.029%
2024-03-20	6.180	6.600000	6.1200	6.54	+4.640%	2,145,717	-58.563%
2024-03-19	6.310	6.420000	6.1900	6.25	-2.799%	1,999,740	-56.640%
2024-03-18	6.480	6.530000	6.3700	6.43	+0.784%	1,978,045	-57.854%
2024-03-15	6.200	6.405000	6.1800	6.38	+0.949%	3,087,641	-57.524%
2024-03-14	6.610	6.640000	6.2300	6.32	-5.389%	1,942,043	-57.120%
2024-03-13	6.560	6.780000	6.5600	6.68	+1.520%	1,441,556	-59.431%
2024-03-12	6.640	6.740000	6.4800	6.58	-1.497%	1,718,642	-58.815%
2024-03-11	6.830	6.960000	6.6500	6.68	-2.482%	1,255,055	-59.431%
2024-03-08	6.920	7.199900	6.8000	6.85	+2.545%	2,615,907	-60.438%
2024-03-07	6.750	6.890000	6.4350	6.68	+0.602%	3,557,729	-59.431%
2024-03-06	6.710	6.710000	6.4150	6.64	+0.759%	2,577,930	-59.187%
2024-03-05	6.530	6.720000	6.4500	6.59	-0.753%	1,373,426	-58.877%
2024-03-04	6.200	6.655000	6.1500	6.64	+6.240%	2,421,980	-59.187%
2024-03-01	6.360	6.450000	6.2100	6.25	-1.420%	2,995,789	-56.640%
2024-02-29	6.560	6.725000	6.2200	6.34	-0.471%	6,047,644	-57.256%
2024-02-28	6.360	6.670000	6.3400	6.37	-2.000%	2,620,473	-57.457%
2024-02-27	6.540	6.615000	6.4350	6.50	+1.562%	2,039,883	-58.308%
2024-02-26	6.490	6.625000	6.3550	6.40	-1.991%	1,784,027	-57.656%
2024-02-23	6.580	6.675000	6.4600	6.53	+0.462%	2,181,402	-58.499%
2024-02-22	6.630	6.745000	6.4900	6.50	-2.840%	2,448,983	-58.308%
2024-02-21	6.660	6.760000	6.6300	6.69	-0.298%	2,317,036	-59.492%
2024-02-20	6.900	6.990000	6.6900	6.71	-7.448%	3,791,714	-59.613%
2024-02-16	7.010	7.400000	6.8650	7.25	+0.277%	3,084,189	-62.621%
2024-02-15	6.800	7.230000	6.8000	7.23	+7.589%	4,323,300	-62.517%
2024-02-14	6.830	6.970000	6.7100	6.72	+0.149%	3,820,006	-59.673%
2024-02-13	7.430	7.430000	6.5100	6.71	-16.542%	8,850,983	-59.613%
2024-02-12	7.770	8.170000	7.7700	8.04	+4.551%	2,311,837	-66.294%
2024-02-09	7.670	7.810000	7.5300	7.69	0.000%	3,629,257	-64.759%
2024-02-08	7.520	7.775000	7.4400	7.69	+2.807%	2,516,276	-64.759%
2024-02-07	7.580	7.610000	7.3300	7.48	-1.058%	2,418,818	-63.770%
2024-02-06	7.660	7.810000	7.4450	7.56	-1.818%	2,543,387	-64.153%
2024-02-05	7.780	7.780000	7.5600	7.70	-3.630%	1,896,977	-64.805%
2024-02-02	7.740	8.075000	7.5900	7.99	0.000%	2,684,185	-66.083%
2024-02-01	8.190	8.210000	7.6200	7.99	-2.442%	4,709,469	-66.083%
2024-01-31	8.710	8.710000	8.1000	8.19	-6.400%	4,701,940	-66.911%
2024-01-30	8.820	8.885000	8.6950	8.75	-2.235%	1,307,409	-69.029%
2024-01-29	8.730	8.955000	8.6600	8.95	+2.286%	1,555,146	-69.721%
2024-01-26	8.840	8.990000	8.6750	8.75	-0.568%	1,181,065	-69.029%
2024-01-25	8.880	8.900000	8.6700	8.80	+1.970%	1,765,417	-69.205%
2024-01-24	9.050	9.055000	8.5200	8.63	-1.932%	1,524,622	-68.598%
2024-01-23	9.130	9.250000	8.5900	8.80	-1.456%	1,777,943	-69.205%
2024-01-22	8.730	8.940000	8.7150	8.93	+3.237%	1,548,537	-69.653%
2024-01-19	8.370	8.690000	8.1950	8.65	+4.469%	1,759,002	-68.671%
2024-01-18	8.330	8.520000	8.1450	8.28	-0.121%	2,645,723	-67.271%
2024-01-17	8.470	8.470000	7.9900	8.29	-3.717%	6,082,727	-67.310%
2024-01-16	8.620	8.690000	8.4500	8.61	-2.048%	2,670,212	-68.525%