Dark

OLLI
Ollie's Bargain Outlet Holdings, Inc. Common Stock
stock NASDAQ

At Close

Sep 26, 2025 3:59:57 PM EDT

132.42USD-0.920%(-1.23)1,036,541

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 26, 2025 9:01:30 AM EDT

133.65USD0.000%(0.00)718

After-hours

Sep 26, 2025 4:35:30 PM EDT

133.00USD+0.438%(+0.58)19,276

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-26	133.9100	134.8000	132.2650	132.4000	-0.935%	1,036,541	0.000%
2025-09-25	134.5500	136.4100	133.4000	133.6500	-0.765%	828,612	-0.935%
2025-09-24	131.8300	135.3300	131.8300	134.6800	+2.387%	766,134	-1.693%
2025-09-23	132.2100	133.1899	131.1000	131.5400	-1.053%	883,881	+0.654%
2025-09-22	136.1600	136.4100	131.3300	132.9400	-3.302%	977,586	-0.406%
2025-09-19	138.9800	138.9800	134.5500	137.4800	-0.600%	1,515,331	-3.695%
2025-09-18	137.1200	139.2100	135.3850	138.3100	+0.905%	868,770	-4.273%
2025-09-17	135.7700	138.8400	135.5800	137.0700	+1.466%	1,069,345	-3.407%
2025-09-16	135.5400	135.6050	132.4850	135.0900	-0.851%	943,659	-1.991%
2025-09-15	131.3600	136.6300	130.5050	136.2500	+3.589%	1,298,145	-2.826%
2025-09-12	130.6300	132.9000	130.6300	131.5300	-0.030%	777,231	+0.661%
2025-09-11	129.9700	133.0800	128.7500	131.5700	+1.418%	871,316	+0.631%
2025-09-10	127.1400	130.8400	126.3600	129.7300	+1.359%	1,453,482	+2.058%
2025-09-09	131.8100	131.8100	126.9350	127.9900	-3.302%	1,265,851	+3.446%
2025-09-08	133.6100	135.2950	131.7700	132.3600	-0.780%	845,293	+0.030%
2025-09-05	134.2400	134.2400	132.0100	133.4000	-0.344%	792,880	-0.750%
2025-09-04	128.3500	134.0200	128.0200	133.8600	+4.114%	1,572,889	-1.091%
2025-09-03	126.6500	131.3100	125.0100	128.5700	+1.757%	1,420,531	+2.979%
2025-09-02	126.0000	126.4300	124.6300	126.3500	-0.386%	1,114,699	+4.788%
2025-08-29	130.7500	130.9000	125.9100	126.8400	-3.463%	1,641,899	+4.383%
2025-08-28	138.6900	140.1700	127.2000	131.3900	+0.605%	2,588,198	+0.769%
2025-08-27	130.5400	133.0900	129.8900	130.6000	+0.061%	1,761,140	+1.378%
2025-08-26	131.3700	131.7100	130.2000	130.5200	+0.277%	1,301,072	+1.440%
2025-08-25	132.1000	132.8600	129.0000	130.1600	-1.536%	1,048,767	+1.721%
2025-08-22	134.3500	134.8400	130.0000	132.1900	-1.446%	1,689,683	+0.159%
2025-08-21	133.8000	135.3500	132.0900	134.1300	-0.556%	728,497	-1.290%
2025-08-20	135.3000	137.8800	134.4900	134.8800	-0.487%	979,294	-1.839%
2025-08-19	135.2000	140.5400	134.7300	135.5400	+1.293%	1,422,445	-2.317%
2025-08-18	134.0100	134.3900	132.2300	133.8100	+0.217%	1,249,434	-1.054%
2025-08-15	132.1000	133.7500	129.2600	133.5200	+1.228%	1,025,926	-0.839%
2025-08-14	134.7500	134.7500	131.5500	131.9000	-2.470%	678,549	+0.379%
2025-08-13	133.5600	135.7750	132.8000	135.2400	+1.753%	823,312	-2.100%
2025-08-12	135.3500	136.8200	132.8500	132.9100	-1.650%	710,458	-0.384%
2025-08-11	134.4400	135.9500	133.2375	135.1400	+0.030%	1,006,914	-2.028%
2025-08-08	139.3000	139.6700	134.2600	135.1000	-3.050%	898,119	-1.999%
2025-08-07	140.8800	141.0800	136.0901	139.3500	-1.030%	850,300	-4.987%
2025-08-06	138.2800	141.7400	137.9700	140.8000	+1.719%	655,193	-5.966%
2025-08-05	139.5400	140.9800	137.6500	138.4200	-1.220%	753,413	-4.349%
2025-08-04	138.2500	140.2736	136.3100	140.1300	+1.514%	511,678	-5.516%
2025-08-01	133.7100	138.1570	130.2600	138.0400	+1.032%	650,319	-4.086%
2025-07-31	139.6800	140.2450	136.0500	136.6300	-1.357%	740,923	-3.096%
2025-07-30	138.8600	139.6400	136.5400	138.5100	+0.450%	567,046	-4.411%
2025-07-29	139.3400	139.3850	136.9700	137.8900	-1.041%	896,459	-3.981%
2025-07-28	133.9400	140.2450	133.8000	139.3400	+4.195%	1,326,349	-4.981%
2025-07-25	132.5800	134.8335	132.1200	133.7300	+1.503%	582,353	-0.995%
2025-07-24	131.7400	132.7650	129.5600	131.7500	-0.159%	691,817	+0.493%
2025-07-23	135.6900	136.1252	131.2300	131.9600	-2.259%	619,617	+0.333%
2025-07-22	135.5700	136.9800	133.6900	135.0100	+0.089%	754,248	-1.933%
2025-07-21	132.1600	135.9100	132.1600	134.8900	+2.066%	861,354	-1.846%
2025-07-18	133.1300	133.7000	131.6750	132.1600	+0.205%	875,085	+0.182%
2025-07-17	128.0000	132.3400	127.6750	131.8900	+3.565%	919,238	+0.387%
2025-07-16	123.4100	127.8500	123.4100	127.3500	+3.427%	1,245,624	+3.965%
2025-07-15	128.1300	128.6000	122.9400	123.1300	-3.985%	1,667,972	+7.529%
2025-07-14	126.9400	130.0599	125.8500	128.2400	+0.968%	976,821	+3.244%
2025-07-11	125.6900	128.5700	125.6900	127.0100	+0.260%	671,554	+4.244%
2025-07-10	127.0000	128.3700	125.9600	126.6800	-0.752%	906,901	+4.515%
2025-07-09	128.0500	129.5600	127.3150	127.6400	+0.441%	851,855	+3.729%
2025-07-08	128.0300	128.4000	124.5100	127.0800	-0.719%	968,617	+4.186%
2025-07-07	130.0700	131.2800	127.3300	128.0000	-2.215%	999,876	+3.438%
2025-07-03	129.3000	131.1400	128.1500	130.9000	+0.553%	427,736	+1.146%
2025-07-02	130.2900	130.8000	128.0450	130.1800	-0.230%	1,040,044	+1.705%
2025-07-01	131.5000	132.8000	128.9900	130.4800	-0.986%	1,055,828	+1.471%
2025-06-30	132.9200	132.9200	129.6000	131.7800	-0.768%	1,458,030	+0.470%
2025-06-27	134.2300	134.5900	132.0300	132.8000	-0.480%	1,362,105	-0.301%
2025-06-26	131.8500	133.5700	130.3700	133.4400	+1.498%	1,322,684	-0.779%
2025-06-25	130.4300	132.2200	129.5600	131.4700	+1.482%	1,260,348	+0.707%
2025-06-24	127.8900	129.9200	125.3300	129.5500	+0.263%	1,715,684	+2.200%
2025-06-23	122.9000	129.3800	122.4650	129.2100	+6.066%	2,136,056	+2.469%
2025-06-20	120.2900	122.1600	119.1000	121.8200	+1.247%	1,114,680	+8.685%
2025-06-18	116.8000	121.5100	115.9100	120.3200	+3.617%	1,480,135	+10.040%
2025-06-17	119.7100	120.0800	115.6400	116.1200	-3.874%	1,070,972	+14.020%
2025-06-16	116.7600	120.9380	116.4400	120.8000	+5.521%	1,127,853	+9.603%
2025-06-13	112.8500	117.1400	112.6949	114.4800	+0.236%	932,168	+15.653%
2025-06-12	112.1100	114.9450	111.3400	114.2100	+1.873%	1,328,616	+15.927%
2025-06-11	113.4800	116.0350	112.0000	112.1100	-0.796%	1,222,089	+18.098%
2025-06-10	115.5700	116.1900	111.8400	113.0100	-2.477%	1,169,864	+17.158%
2025-06-09	120.9800	120.9800	115.7550	115.8800	-2.924%	1,252,373	+14.256%
2025-06-06	115.1500	119.7000	114.1600	119.3700	+3.791%	1,070,676	+10.916%
2025-06-05	114.6400	116.4500	112.4800	115.0100	+0.524%	1,138,783	+15.120%
2025-06-04	109.9600	115.8600	107.0000	114.4100	+4.094%	2,522,598	+15.724%
2025-06-03	106.7800	112.2200	105.5000	109.9100	-1.796%	2,718,437	+20.462%
2025-06-02	110.5600	113.4281	110.2000	111.9200	+0.422%	2,554,228	+18.299%
2025-05-30	111.1800	112.1800	110.3100	111.4500	-0.268%	1,030,515	+18.798%
2025-05-29	114.9200	116.3200	110.9100	111.7500	-1.132%	1,155,062	+18.479%
2025-05-28	115.3600	116.2500	113.0100	113.0300	-1.189%	1,142,318	+17.137%
2025-05-27	111.5200	114.5900	110.1650	114.3900	+3.166%	1,190,742	+15.744%
2025-05-23	111.5900	111.5900	103.9908	110.8800	-2.992%	2,851,731	+19.408%
2025-05-22	115.9500	116.5900	114.1900	114.3000	-1.753%	842,399	+15.836%
2025-05-21	115.0300	116.4350	113.1400	116.3400	-0.462%	1,114,570	+13.804%
2025-05-20	120.5300	122.1500	116.5900	116.8800	-3.205%	1,676,660	+13.279%
2025-05-19	117.0400	121.1100	117.0400	120.7500	+1.590%	1,397,299	+9.648%
2025-05-16	113.9600	119.6050	113.9600	118.8600	+4.382%	1,611,183	+11.392%
2025-05-15	113.1900	113.8900	110.4600	113.8700	+0.255%	891,254	+16.273%
2025-05-14	113.6300	114.5900	112.1600	113.5800	-0.316%	929,994	+16.570%
2025-05-13	114.1600	117.0600	113.3300	113.9400	+0.026%	1,069,533	+16.202%
2025-05-12	111.8400	113.9600	110.3950	113.9100	+7.290%	1,824,693	+16.232%
2025-05-09	108.7800	108.7800	105.6300	106.1700	-2.543%	812,776	+24.706%
2025-05-08	110.9900	112.2400	108.8000	108.9400	-1.349%	949,880	+21.535%
2025-05-07	109.8400	112.4900	109.8400	110.4300	+0.895%	786,307	+19.895%
2025-05-06	109.2900	110.9600	108.6600	109.4500	-1.361%	908,520	+20.968%
2025-05-05	110.1500	112.6450	109.7000	110.9600	+0.072%	957,523	+19.322%
2025-05-02	107.5700	111.5100	107.1150	110.8800	+4.152%	1,011,938	+19.408%
2025-05-01	106.1700	107.2700	104.7300	106.4600	+0.330%	1,263,893	+24.366%
2025-04-30	105.3100	106.2400	102.5800	106.1100	+0.578%	1,056,256	+24.776%
2025-04-29	106.2000	108.3400	103.1700	105.5000	-1.897%	980,903	+25.498%
2025-04-28	107.5200	108.8750	105.6800	107.5400	+0.214%	900,294	+23.117%
2025-04-25	105.5000	107.4300	104.6500	107.3100	+1.774%	969,182	+23.381%
2025-04-24	110.9400	111.0350	105.3300	105.4400	-4.958%	1,428,453	+25.569%
2025-04-23	112.2200	114.8600	110.4100	110.9400	+1.093%	1,011,833	+19.344%
2025-04-22	108.1700	111.5200	106.8800	109.7400	+3.042%	1,762,363	+20.649%
2025-04-21	111.7900	111.8000	100.9600	106.5000	-4.868%	2,336,189	+24.319%
2025-04-17	109.8900	112.9500	109.8300	111.9500	+1.800%	1,119,029	+18.267%
2025-04-16	113.8100	114.5300	109.0100	109.9700	-3.940%	1,228,375	+20.396%
2025-04-15	115.6600	116.1550	114.3700	114.4800	-1.020%	780,836	+15.653%
2025-04-14	117.1300	117.4500	112.6400	115.6600	+1.084%	1,277,399	+14.473%
2025-04-11	112.8400	114.9500	108.6850	114.4200	+1.033%	1,375,929	+15.714%
2025-04-10	109.0000	115.8605	105.5900	113.2500	+2.926%	1,988,217	+16.909%
2025-04-09	101.3200	112.4800	100.9400	110.0300	+6.319%	2,245,012	+20.331%
2025-04-08	111.1500	111.9200	102.8250	103.4900	-4.238%	1,612,013	+27.935%
2025-04-07	107.1700	114.8900	104.6000	108.0700	-4.608%	2,651,843	+22.513%
2025-04-04	112.8900	118.2350	111.7300	113.2900	-3.550%	1,966,875	+16.868%
2025-04-03	112.9400	118.5800	112.0000	117.4600	-0.626%	1,574,117	+12.719%
2025-04-02	113.8200	119.7600	113.8200	118.2000	+3.186%	1,718,993	+12.014%
2025-04-01	115.7400	116.5450	113.5900	114.5500	-1.556%	1,561,620	+15.583%
2025-03-31	110.8500	116.7880	110.1600	116.3600	+2.755%	1,177,717	+13.785%
2025-03-28	113.0300	113.5600	110.1600	113.2400	+0.150%	923,419	+16.920%
2025-03-27	108.1700	114.2800	107.7550	113.0700	+4.530%	1,300,034	+17.096%
2025-03-26	106.7200	108.7400	105.8700	108.1700	+1.692%	854,315	+22.400%
2025-03-25	108.2400	109.8000	105.7000	106.3700	-1.709%	1,072,600	+24.471%
2025-03-24	107.4000	109.5200	107.0001	108.2200	+1.254%	1,002,544	+22.343%
2025-03-21	104.6000	108.3700	102.1900	106.8800	+1.578%	1,113,258	+23.877%
2025-03-20	106.2200	109.8000	104.9200	105.2200	-2.520%	1,366,456	+25.832%
2025-03-19	106.4550	111.7120	103.0100	107.9400	+8.964%	3,506,015	+22.661%
2025-03-18	102.7000	103.0400	99.0200	99.0600	-4.123%	1,576,830	+33.656%
2025-03-17	101.9200	103.6800	100.1200	103.3200	+0.810%	1,477,202	+28.146%
2025-03-14	101.9150	102.7000	99.3000	102.4900	+1.235%	798,377	+29.183%
2025-03-13	102.4400	102.5700	99.8550	101.2400	-1.085%	1,004,386	+30.778%
2025-03-12	102.3400	103.0000	99.2800	102.3500	+1.256%	1,205,492	+29.360%
2025-03-11	98.3300	101.6800	97.0400	101.0800	+2.339%	1,235,947	+30.985%
2025-03-10	102.4100	102.8700	98.5100	98.7700	-4.135%	1,243,991	+34.049%
2025-03-07	104.1100	104.6600	97.4000	103.0300	-2.109%	1,449,919	+28.506%
2025-03-06	103.9400	107.5100	103.9400	105.2500	-0.123%	1,084,599	+25.796%
2025-03-05	103.4700	105.5000	101.8400	105.3800	+1.925%	781,891	+25.641%
2025-03-04	102.1000	105.3600	100.7100	103.3900	-0.232%	1,206,390	+28.059%
2025-03-03	104.9800	106.3550	102.9000	103.6300	+0.116%	1,567,329	+27.762%
2025-02-28	99.6600	104.4750	99.6600	103.5100	+4.408%	1,256,830	+27.910%
2025-02-27	100.9800	101.6300	97.9700	99.1400	-1.735%	817,526	+33.549%
2025-02-26	99.7900	102.7000	99.4200	100.8900	+1.909%	1,258,203	+31.232%
2025-02-25	96.9300	99.1800	96.2000	99.0000	+2.836%	1,014,497	+33.737%
2025-02-24	96.4800	97.3400	94.8750	96.2700	-0.527%	936,990	+37.530%
2025-02-21	102.9700	102.9700	95.0100	96.7800	-5.590%	1,345,480	+36.805%
2025-02-20	105.7200	106.2350	102.0800	102.5100	-3.638%	668,198	+29.158%
2025-02-19	108.5600	108.8250	105.5700	106.3800	-2.654%	610,120	+24.459%
2025-02-18	108.5100	109.6200	106.8900	109.2800	+0.858%	788,627	+21.157%
2025-02-14	107.0900	109.0400	106.0300	108.3500	+1.537%	1,014,249	+22.197%
2025-02-13	102.5500	106.8300	102.4300	106.7100	+4.138%	705,334	+24.075%
2025-02-12	102.2200	104.0900	102.0500	102.4700	-0.909%	688,472	+29.209%
2025-02-11	103.1100	105.2500	102.5800	103.4100	+0.155%	710,450	+28.034%
2025-02-10	104.9800	105.0000	101.6000	103.2500	-1.394%	972,998	+28.232%
2025-02-07	107.1700	107.1700	101.9500	104.7100	-2.956%	862,837	+26.444%
2025-02-06	107.5700	108.4300	105.7600	107.9000	+0.672%	471,385	+22.706%
2025-02-05	105.9400	107.4500	105.4800	107.1800	+1.621%	588,785	+23.531%
2025-02-04	105.7000	108.0600	105.0700	105.4700	-2.007%	924,999	+25.533%
2025-02-03	107.7300	110.4800	107.2200	107.6300	-3.480%	952,309	+23.014%
2025-01-31	113.0000	114.4450	110.7300	111.5100	-1.222%	522,055	+18.734%
2025-01-30	113.2700	115.3300	112.8600	112.8900	+0.266%	657,693	+17.282%
2025-01-29	114.1800	114.6350	111.8850	112.5900	-1.107%	428,409	+17.595%
2025-01-28	112.5700	115.4200	112.0300	113.8500	+0.708%	536,424	+16.293%
2025-01-27	112.6200	113.1400	110.2500	113.0500	+0.124%	643,491	+17.116%
2025-01-24	112.0700	114.0989	112.0700	112.9100	+0.849%	514,457	+17.262%
2025-01-23	110.6400	112.0000	109.8100	111.9600	+0.620%	845,232	+18.257%
2025-01-22	112.5700	113.6900	110.3960	111.2700	-2.103%	1,030,287	+18.990%
2025-01-21	108.1300	113.7600	108.0800	113.6600	+6.363%	1,506,560	+16.488%
2025-01-17	104.8500	107.1600	104.2925	106.8600	+2.278%	1,350,489	+23.900%
2025-01-16	100.9600	105.3500	100.9000	104.4800	+7.711%	1,761,188	+26.723%
2025-01-15	100.9400	101.7900	96.5200	97.0000	-2.640%	1,454,234	+36.495%
2025-01-14	101.4400	101.6000	98.3600	99.6300	-1.600%	953,645	+32.892%
2025-01-13	105.5000	106.2000	100.9300	101.2500	-4.804%	1,623,684	+30.765%
2025-01-10	102.6200	107.5300	102.6200	106.3600	+1.829%	1,132,883	+24.483%
2025-01-08	103.3000	104.8500	102.3800	104.4500	+0.913%	708,812	+26.759%
2025-01-07	106.2600	106.6449	103.1750	103.5050	-2.510%	1,119,170	+27.917%
2025-01-06	106.6100	107.2450	105.3700	106.1700	-0.431%	1,061,381	+24.706%
2025-01-03	108.5200	108.9600	106.1700	106.6300	-1.515%	1,031,742	+24.168%
2025-01-02	110.1200	111.9200	107.8576	108.2700	-1.331%	1,159,147	+22.287%
2024-12-31	111.0000	111.5300	109.3480	109.7300	-0.706%	1,241,361	+20.660%
2024-12-30	115.3200	115.7700	110.3900	110.5100	-6.029%	1,490,824	+19.808%
2024-12-27	119.0800	119.4250	116.6600	117.6000	-1.836%	727,322	+12.585%
2024-12-26	118.5000	120.0100	118.2050	119.8000	+0.791%	663,922	+10.518%
2024-12-24	117.7400	118.9400	116.4100	118.8600	+1.097%	386,444	+11.392%
2024-12-23	117.7100	118.2500	116.2200	117.5700	-0.288%	646,838	+12.614%
2024-12-20	117.1700	120.0300	116.3500	117.9100	+0.238%	1,688,077	+12.289%
2024-12-19	114.6800	118.9500	113.6500	117.6300	+2.743%	1,490,617	+12.556%
2024-12-18	118.1600	118.4700	114.0000	114.4900	-0.392%	1,479,859	+15.643%
2024-12-17	114.2900	116.6300	113.7300	114.9400	+0.490%	1,260,674	+15.191%
2024-12-16	113.0000	116.1750	112.0900	114.3800	+1.428%	1,098,864	+15.755%
2024-12-13	111.3800	113.5200	110.9800	112.7700	+1.421%	1,683,208	+17.407%
2024-12-12	113.2700	113.6150	110.5100	111.1900	-2.040%	1,304,393	+19.075%
2024-12-11	112.9100	115.9800	112.3500	113.5050	+2.238%	1,796,863	+16.647%
2024-12-10	109.2500	113.7600	106.9000	111.0200	+13.228%	3,732,800	+19.258%
2024-12-09	101.8600	102.5200	97.5000	98.0500	-3.437%	2,030,171	+35.033%
2024-12-06	100.7500	102.6500	100.3800	101.5400	+1.246%	1,302,130	+30.392%
2024-12-05	100.9800	101.2700	99.1600	100.2900	-0.020%	797,205	+32.017%
2024-12-04	97.3800	101.9000	97.1000	100.3100	+3.083%	1,249,329	+31.991%
2024-12-03	96.3500	98.0000	94.1500	97.3100	-2.563%	1,094,854	+36.060%
2024-12-02	99.8600	100.0200	97.8000	99.8700	+0.930%	885,664	+32.572%
2024-11-29	102.0400	102.3700	98.8600	98.9500	-2.117%	630,160	+33.805%
2024-11-27	101.0900	102.7700	100.4180	101.0900	+0.188%	1,230,417	+30.972%
2024-11-26	100.3100	100.9600	98.5700	100.9000	+0.318%	928,681	+31.219%
2024-11-25	96.6900	102.8300	95.4600	100.5800	+6.310%	2,079,976	+31.637%
2024-11-22	92.8700	94.6600	92.0000	94.6100	+4.253%	1,028,992	+39.943%
2024-11-21	88.6500	91.5200	87.6500	90.7500	+3.643%	944,139	+45.895%
2024-11-20	89.1000	89.3608	86.8800	87.5600	-2.058%	924,212	+51.211%
2024-11-19	89.7000	90.6000	88.2200	89.4000	-0.931%	958,844	+48.098%
2024-11-18	91.8300	92.0650	89.8600	90.2400	-1.838%	805,897	+46.720%
2024-11-15	92.0600	93.2600	91.5700	91.9300	-0.648%	750,245	+44.023%
2024-11-14	92.4000	93.5650	91.1700	92.5300	+0.412%	703,069	+43.089%
2024-11-13	92.8300	94.9500	91.1550	92.1500	-0.065%	980,984	+43.679%
2024-11-12	97.4600	97.5950	91.6200	92.2100	-6.004%	1,613,291	+43.585%
2024-11-11	99.5800	99.5800	97.5250	98.1000	-0.909%	961,436	+34.964%
2024-11-08	99.0900	100.0100	98.0300	99.0000	-0.232%	922,146	+33.737%
2024-11-07	95.7700	101.1200	95.7700	99.2300	+3.656%	1,205,766	+33.427%
2024-11-06	96.0200	96.9100	94.2350	95.7300	+0.938%	1,399,643	+38.306%
2024-11-05	95.6300	96.6100	94.0800	94.8400	-0.691%	934,592	+39.604%
2024-11-04	93.0100	95.5600	93.0100	95.5000	+2.710%	1,064,841	+38.639%
2024-11-01	92.4500	93.8800	91.9600	92.9800	+1.252%	761,838	+42.396%
2024-10-31	90.8100	92.7200	90.7100	91.8300	+1.023%	920,342	+44.179%
2024-10-30	89.7000	91.6700	89.5800	90.9000	+0.933%	792,986	+45.655%
2024-10-29	89.5000	90.2400	88.5950	90.0600	+0.525%	900,917	+47.013%
2024-10-28	90.8500	91.2700	89.5900	89.5900	-1.235%	1,023,174	+47.784%
2024-10-25	91.7200	92.2300	90.3200	90.7100	-0.044%	834,145	+45.960%
2024-10-24	90.7900	91.5350	89.1800	90.7500	-0.044%	1,157,446	+45.895%
2024-10-23	91.0000	91.5800	90.1450	90.7900	-1.089%	792,516	+45.831%
2024-10-22	92.8800	92.8800	91.1200	91.7900	-1.407%	1,073,341	+44.242%
2024-10-21	94.7500	95.1800	92.2600	93.1000	-1.700%	924,228	+42.213%
2024-10-18	94.5300	95.9600	94.0100	94.7100	+0.350%	887,989	+39.795%
2024-10-17	96.5900	96.6699	94.2100	94.3800	-1.647%	793,739	+40.284%
2024-10-16	95.2000	96.4900	94.4250	95.9600	+1.352%	614,545	+37.974%
2024-10-15	94.7700	96.6700	93.9800	94.6800	+0.032%	678,222	+39.839%
2024-10-14	96.2700	96.6000	92.9800	94.6500	-1.499%	1,187,168	+39.884%
2024-10-11	95.4000	97.9050	94.8750	96.0900	+0.914%	841,365	+37.787%
2024-10-10	94.1100	95.3300	92.9100	95.2200	+0.976%	1,349,225	+39.046%
2024-10-09	94.3100	94.3800	92.2500	94.3000	-0.191%	1,595,992	+40.403%
2024-10-08	93.2100	94.6800	92.5308	94.4800	+1.363%	663,572	+40.135%
2024-10-07	96.6200	96.8850	92.4300	93.2100	-4.292%	1,280,792	+42.045%
2024-10-04	97.2200	99.2650	96.9201	97.3900	+1.533%	646,947	+35.948%
2024-10-03	95.4800	96.5000	93.8200	95.9200	-0.167%	817,366	+38.032%
2024-10-02	95.1500	96.1800	94.5450	96.0800	+0.607%	701,005	+37.802%
2024-10-01	97.0200	97.8100	95.3450	95.5000	-1.749%	792,608	+38.639%
2024-09-30	98.0000	99.3550	96.5600	97.2000	+0.227%	834,182	+36.214%
2024-09-27	99.2900	99.2900	95.2200	96.9800	-1.703%	1,207,252	+36.523%
2024-09-26	101.5900	101.7900	98.1700	98.6600	-2.084%	868,777	+34.198%
2024-09-25	101.7800	102.0000	100.1095	100.7600	-1.274%	548,073	+31.401%
2024-09-24	101.2700	102.3800	100.1400	102.0600	+0.374%	931,443	+29.728%
2024-09-23	99.5500	102.0900	98.6500	101.6800	+2.717%	1,216,952	+30.212%
2024-09-20	97.8600	99.1800	97.0300	98.9900	+1.206%	1,167,857	+33.751%
2024-09-19	99.3600	99.9150	96.6500	97.8100	-0.326%	744,579	+35.364%
2024-09-18	98.7000	100.2400	96.8009	98.1300	-0.879%	795,363	+34.923%
2024-09-17	99.5600	101.0000	98.8900	99.0000	-0.181%	786,823	+33.737%
2024-09-16	98.5700	100.9600	97.9400	99.1800	+1.029%	996,676	+33.495%
2024-09-13	99.0600	99.2900	97.0800	98.1700	+0.010%	940,338	+34.868%
2024-09-12	96.8700	99.2600	96.1921	98.1600	+1.879%	839,903	+34.882%
2024-09-11	93.2800	96.8300	92.6600	96.3500	+3.081%	1,198,999	+37.416%
2024-09-10	93.2100	94.1400	91.3000	93.4700	+1.071%	1,338,225	+41.650%
2024-09-09	87.3500	92.5800	87.1100	92.4800	+5.921%	1,729,034	+43.166%
2024-09-06	87.9300	88.3700	86.6675	87.3100	-0.490%	987,591	+51.644%
2024-09-05	88.9300	88.9300	87.3700	87.7400	-1.138%	1,003,112	+50.900%
2024-09-04	88.4100	89.5350	87.2700	88.7500	-0.292%	959,859	+49.183%
2024-09-03	89.5800	89.7300	87.4400	89.0100	-0.614%	1,671,712	+48.747%
2024-08-30	87.7500	90.6900	86.5400	89.5600	+3.061%	2,539,153	+47.834%
2024-08-29	92.0600	93.5900	86.2900	86.9000	-7.642%	4,289,115	+52.359%
2024-08-28	94.2000	95.4050	93.6300	94.0900	-0.989%	1,726,747	+40.716%
2024-08-27	97.3900	97.4200	94.4300	95.0300	-2.733%	1,163,754	+39.324%
2024-08-26	100.6300	100.7800	97.5200	97.7000	-1.203%	943,895	+35.517%
2024-08-23	98.7500	99.2800	97.0400	98.8900	+1.592%	742,210	+33.886%
2024-08-22	99.3600	99.4000	97.1600	97.3400	-1.786%	470,981	+36.018%
2024-08-21	98.0100	99.5600	96.8100	99.1100	+2.503%	732,247	+33.589%
2024-08-20	97.4400	97.8000	95.8800	96.6900	-0.698%	736,557	+36.932%
2024-08-19	96.2100	98.3550	96.2100	97.3700	+1.491%	1,092,145	+35.976%
2024-08-16	93.6500	96.0300	93.6500	95.9400	+1.578%	994,033	+38.003%
2024-08-15	89.6000	94.6600	89.5600	94.4500	+9.533%	2,149,767	+40.180%
2024-08-14	87.8400	88.6900	86.0500	86.2300	-1.418%	1,020,976	+53.543%
2024-08-13	88.5100	89.9000	86.1450	87.4700	-1.353%	1,029,972	+51.366%
2024-08-12	92.2900	92.2900	87.7100	88.6700	-3.473%	1,180,993	+49.318%
2024-08-09	92.4000	93.0000	91.4300	91.8600	-1.247%	702,315	+44.132%
2024-08-08	90.5500	93.3600	90.5500	93.0200	+2.637%	711,893	+42.335%
2024-08-07	95.0700	95.5800	90.2500	90.6300	-3.780%	973,787	+46.088%
2024-08-06	94.5200	95.0500	93.3300	94.1900	+0.523%	663,713	+40.567%
2024-08-05	92.2200	94.8000	91.2500	93.7000	-2.811%	1,063,069	+41.302%
2024-08-02	95.3700	96.4200	92.5200	96.4100	-1.270%	1,407,462	+37.330%
2024-08-01	98.1800	99.0400	96.2100	97.6500	+0.010%	582,841	+35.586%
2024-07-31	99.9600	99.9600	96.9750	97.6400	-1.513%	730,215	+35.600%
2024-07-30	99.0200	100.1999	97.7700	99.1400	+0.192%	928,637	+33.549%
2024-07-29	96.6600	99.0500	95.5000	98.9500	+3.073%	1,146,279	+33.805%
2024-07-26	97.5000	98.0100	95.6600	96.0000	-0.405%	567,357	+37.917%
2024-07-25	97.1800	98.1600	95.4597	96.3900	-0.711%	693,541	+37.359%
2024-07-24	98.1600	99.3200	96.7500	97.0800	-2.019%	854,336	+36.382%
2024-07-23	98.9600	99.1600	97.5000	99.0800	+0.121%	769,666	+33.629%
2024-07-22	101.0200	101.6600	98.7500	98.9600	-1.581%	658,401	+33.791%
2024-07-19	100.2900	102.0300	100.2600	100.5500	-0.475%	643,503	+31.676%
2024-07-18	101.8400	102.7000	98.6400	101.0300	-0.414%	1,198,805	+31.050%
2024-07-17	102.7200	104.4700	99.9900	101.4500	-2.424%	1,052,647	+30.508%
2024-07-16	103.3400	104.8900	102.0200	103.9700	+0.503%	1,008,243	+27.344%
2024-07-15	101.7700	104.9800	101.7200	103.4500	+1.661%	1,350,540	+27.985%
2024-07-12	101.9300	103.6400	100.9900	101.7600	+0.703%	979,239	+30.110%
2024-07-11	99.6600	101.8000	99.4300	101.0500	+2.277%	1,273,898	+31.024%
2024-07-10	98.4200	99.7900	97.7600	98.8000	+0.529%	907,053	+34.008%
2024-07-09	100.4000	100.4000	97.8400	98.2800	-1.582%	846,920	+34.717%
2024-07-08	98.4900	100.8750	96.4200	99.8600	+1.329%	1,785,415	+32.586%
2024-07-05	96.2500	99.2100	95.0000	98.5500	+1.682%	1,386,431	+34.348%
2024-07-03	97.9700	98.8000	96.8000	96.9200	-1.424%	753,280	+36.608%
2024-07-02	98.5600	100.2199	97.4850	98.3200	-0.061%	1,341,325	+34.662%
2024-07-01	98.7900	99.3600	96.9600	98.3800	+0.214%	1,221,581	+34.580%
2024-06-28	98.7500	98.7700	96.8300	98.1700	-0.173%	1,360,238	+34.868%
2024-06-27	97.0100	98.7100	96.8800	98.3400	+0.031%	758,687	+34.635%
2024-06-26	98.2600	99.3800	97.5000	98.3100	-0.102%	788,979	+34.676%
2024-06-25	98.1700	99.4800	97.0000	98.4100	+0.603%	1,100,385	+34.539%
2024-06-24	98.7700	99.1900	97.1250	97.8200	-0.458%	1,001,285	+35.351%
2024-06-21	97.8200	98.6500	96.5500	98.2700	+0.553%	1,110,136	+34.731%
2024-06-20	98.1700	100.4400	97.6100	97.7300	-0.316%	1,659,798	+35.475%
2024-06-18	95.9400	99.6700	95.0800	98.0400	+2.146%	1,860,642	+35.047%
2024-06-17	89.5500	96.5300	89.1400	95.9800	+9.429%	2,402,952	+37.945%
2024-06-14	85.2700	88.5100	84.9300	87.7100	+2.705%	3,814,822	+50.952%
2024-06-13	84.9200	85.7400	84.4800	85.4000	+0.648%	608,992	+55.035%
2024-06-12	85.9800	86.2900	84.6700	84.8500	-0.411%	757,607	+56.040%
2024-06-11	84.4400	85.8500	83.5500	85.2000	+0.697%	849,205	+55.399%
2024-06-10	82.9400	85.0800	82.8400	84.6100	+1.317%	1,631,677	+56.483%
2024-06-07	84.1200	85.7400	82.9500	83.5100	-0.996%	925,566	+58.544%
2024-06-06	88.8400	89.5450	84.1000	84.3500	-6.100%	1,608,026	+56.965%
2024-06-05	85.0000	91.0797	84.8400	89.8300	+9.495%	3,170,603	+47.390%
2024-06-04	83.4100	83.6200	81.1500	82.0400	-1.890%	1,653,371	+61.385%
2024-06-03	82.1500	84.5600	82.1500	83.6200	+1.444%	1,641,633	+58.335%
2024-05-31	81.1200	82.9600	80.4700	82.4300	+1.640%	1,074,273	+60.621%
2024-05-30	79.5000	81.3200	78.8050	81.1000	+2.180%	862,688	+63.255%
2024-05-29	78.8500	80.3100	78.5800	79.3700	+0.570%	592,938	+66.814%
2024-05-28	78.6000	80.1000	77.7500	78.9200	+0.689%	1,169,842	+67.765%
2024-05-24	75.7500	78.5700	75.6700	78.3800	+4.256%	1,056,672	+68.921%
2024-05-23	73.9800	75.5600	73.3600	75.1800	+1.760%	637,121	+76.111%
2024-05-22	72.8400	73.9500	72.2200	73.8800	+1.303%	656,995	+79.210%
2024-05-21	73.5000	75.3000	72.5000	72.9300	-0.328%	1,136,175	+81.544%
2024-05-20	73.5100	74.2600	72.6300	73.1700	-0.259%	892,602	+80.948%
2024-05-17	73.4700	73.9000	72.1900	73.3600	-0.204%	921,979	+80.480%
2024-05-16	72.6600	74.4100	72.6500	73.5100	+1.226%	1,087,816	+80.112%
2024-05-15	73.5300	74.1550	72.3700	72.6200	-0.887%	960,782	+82.319%
2024-05-14	75.2700	75.6700	72.8200	73.2700	-1.651%	1,164,528	+80.702%
2024-05-13	78.2100	79.7900	74.2500	74.5000	-4.291%	1,102,845	+77.718%
2024-05-10	78.6400	78.6800	77.3600	77.8400	-1.118%	574,466	+70.092%
2024-05-09	78.9300	79.9000	78.6400	78.7200	+0.153%	581,091	+68.191%
2024-05-08	79.2400	80.3700	78.0500	78.6000	-1.145%	726,518	+68.448%
2024-05-07	78.8700	80.1600	78.8700	79.5100	+1.055%	684,720	+66.520%
2024-05-06	78.5100	80.1950	78.2600	78.6800	+2.448%	1,196,218	+68.277%
2024-05-03	76.5900	77.2750	76.0400	76.8000	+2.921%	743,036	+72.396%
2024-05-02	73.0000	74.7450	72.3100	74.6200	+3.266%	731,633	+77.432%
2024-05-01	72.8000	72.8000	70.1700	72.2600	-1.203%	883,629	+83.227%
2024-04-30	71.6500	73.5500	71.4750	73.1400	+1.710%	1,039,030	+81.023%
2024-04-29	74.4000	74.4600	71.6000	71.9100	-3.425%	1,104,873	+84.119%
2024-04-26	74.3200	75.1100	73.5100	74.4600	+0.148%	582,658	+77.814%
2024-04-25	74.7800	75.4300	73.4600	74.3500	-0.482%	827,345	+78.077%
2024-04-24	75.1300	75.5550	74.2900	74.7100	-0.671%	648,573	+77.219%
2024-04-23	73.7100	75.6750	73.5650	75.2150	+2.056%	934,046	+76.029%
2024-04-22	73.5700	74.5900	72.5400	73.7000	+0.669%	1,018,985	+79.647%
2024-04-19	72.0000	73.8500	71.9550	73.2100	+1.273%	694,854	+80.850%
2024-04-18	72.0700	72.9500	71.6000	72.2900	+1.602%	662,659	+83.151%
2024-04-17	72.4800	73.0900	70.4300	71.1500	-1.029%	903,073	+86.086%
2024-04-16	72.4400	72.6200	71.4700	71.8900	-0.718%	1,017,280	+84.170%
2024-04-15	72.5900	74.6700	71.6700	72.4100	+1.244%	953,845	+82.848%
2024-04-12	72.6400	73.2500	71.4500	71.5200	-2.188%	759,704	+85.123%
2024-04-11	73.3800	73.5550	71.7800	73.1200	+0.412%	834,256	+81.072%
2024-04-10	71.9500	72.9700	71.1800	72.8200	-0.110%	1,011,864	+81.818%
2024-04-09	72.9700	73.6200	72.0100	72.9000	-0.096%	992,702	+81.619%
2024-04-08	73.1000	75.0900	72.9600	72.9700	-0.626%	1,319,251	+81.444%