Dark

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

At Close

Jul 17, 2026 3:59:56 PM EDT

66.48USD-0.717%(-0.48)1,810,572

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:29:30 AM EDT

67.74USD+1.165%(+0.78)1,203

After-hours

Jul 17, 2026 4:09:30 PM EDT

66.51USD+0.045%(+0.03)215,344

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	67.5850	69.140000	66.2700	66.5100	-0.672%	1,810,572	0.000%
2026-07-16	64.9900	68.450000	64.9100	66.9600	+2.291%	1,968,225	-0.672%
2026-07-15	65.7200	68.490000	65.0850	65.4600	-0.728%	1,582,598	+1.604%
2026-07-14	65.6200	66.040000	64.6601	65.9400	+0.934%	1,816,055	+0.864%
2026-07-13	65.0750	65.970000	64.2500	65.3300	+0.663%	2,127,351	+1.806%
2026-07-10	63.4800	65.185000	63.2100	64.9000	+1.852%	2,008,960	+2.481%
2026-07-09	61.4000	64.265000	60.2900	63.7200	+2.973%	4,492,432	+4.379%
2026-07-08	65.5600	66.000000	61.6100	61.8800	-9.040%	6,295,525	+7.482%
2026-07-07	69.1700	70.520000	67.7400	68.0300	-1.648%	3,057,998	-2.234%
2026-07-06	75.4900	75.510000	69.0000	69.1700	-6.792%	3,590,289	-3.846%
2026-07-02	77.0100	77.930000	73.7200	74.2100	-1.722%	1,888,333	-10.376%
2026-07-01	78.3700	78.370000	75.1100	75.5100	-1.782%	2,111,441	-11.919%
2026-06-30	72.8500	76.955000	72.4250	76.8800	+6.291%	2,939,788	-13.489%
2026-06-29	71.9100	74.070000	71.8200	72.3300	+0.584%	2,274,809	-8.046%
2026-06-26	71.1600	73.350000	71.0400	71.9100	+0.700%	2,674,115	-7.509%
2026-06-25	73.3200	74.765000	70.8500	71.4100	-3.617%	2,274,787	-6.862%
2026-06-24	73.0600	74.930000	73.0600	74.0900	+1.786%	2,504,362	-10.231%
2026-06-23	73.5300	74.789500	72.5000	72.7900	-0.858%	2,339,208	-8.628%
2026-06-22	75.5000	76.690000	73.2600	73.4200	-4.538%	2,125,335	-9.412%
2026-06-18	77.3400	78.870000	75.9100	76.9100	-0.723%	2,879,952	-13.522%
2026-06-17	82.0200	83.580000	76.9000	77.4700	-5.547%	2,547,346	-14.147%
2026-06-16	84.9900	86.290000	81.4450	82.0200	-3.506%	1,589,251	-18.910%
2026-06-15	83.8700	88.840000	83.6000	85.0000	+2.102%	2,279,975	-21.753%
2026-06-12	83.7800	86.570000	83.2150	83.2500	-0.478%	3,139,682	-20.108%
2026-06-11	77.5900	84.210000	77.4850	83.6500	+6.833%	1,998,970	-20.490%
2026-06-10	77.8800	79.165000	76.9600	78.3000	+0.539%	1,641,584	-15.057%
2026-06-09	78.7000	81.090000	77.8200	77.8800	-1.042%	1,584,612	-14.599%
2026-06-08	77.4000	79.990000	76.7000	78.7000	+2.608%	1,966,796	-15.489%
2026-06-05	75.4900	77.820000	74.9900	76.7000	+2.994%	3,379,995	-13.286%
2026-06-04	79.7400	79.860000	73.6100	74.4700	-6.609%	3,131,927	-10.689%
2026-06-03	78.1000	82.167800	77.1400	79.7400	+0.618%	3,300,034	-16.591%
2026-06-02	80.4700	81.370000	78.8200	79.2500	-1.991%	2,891,603	-16.076%
2026-06-01	82.4700	83.700000	80.7075	80.8600	-0.943%	1,871,843	-17.747%
2026-05-29	81.5400	83.010000	80.4500	81.6300	-1.102%	1,949,413	-18.523%
2026-05-28	81.9400	84.940000	80.3250	82.5400	+4.999%	2,165,971	-19.421%
2026-05-27	80.1900	81.130000	78.5000	78.6100	-2.493%	1,466,650	-15.392%
2026-05-26	81.7800	82.255000	78.0100	80.6200	-1.491%	1,494,576	-17.502%
2026-05-22	82.5000	83.100000	80.7100	81.8400	-1.481%	1,975,585	-18.732%
2026-05-21	82.7200	83.990000	81.2800	83.0700	+0.997%	2,703,561	-19.935%
2026-05-20	79.3900	82.650000	77.7550	82.2500	+3.212%	1,782,876	-19.137%
2026-05-19	81.9100	81.910000	79.2200	79.6900	-2.065%	1,364,624	-16.539%
2026-05-18	80.1650	82.419100	78.6150	81.3700	+3.669%	2,361,116	-18.262%
2026-05-15	79.5500	80.980000	77.6600	78.4900	-0.330%	1,789,703	-15.263%
2026-05-14	75.1300	78.880000	75.1300	78.7500	+6.103%	1,717,460	-15.543%
2026-05-13	74.4500	76.120000	73.3150	74.2200	-1.277%	1,872,541	-10.388%
2026-05-12	75.7300	77.370000	74.4000	75.1800	-0.726%	2,231,718	-11.532%
2026-05-11	80.8500	81.170000	74.9201	75.7300	-7.882%	1,953,849	-12.175%
2026-05-08	81.7500	83.410000	80.5100	82.2100	+0.538%	1,132,618	-19.097%
2026-05-07	83.2500	84.000000	81.3000	81.7700	-2.154%	1,055,385	-18.662%
2026-05-06	82.8150	84.920000	82.2400	83.5700	+2.189%	1,037,171	-20.414%
2026-05-05	82.1700	83.220000	80.8000	81.7800	-0.813%	1,160,369	-18.672%
2026-05-04	84.9200	86.565000	82.3700	82.4500	-3.691%	1,411,040	-19.333%
2026-05-01	86.5100	86.715400	84.2900	85.6100	-1.040%	1,272,686	-22.310%
2026-04-30	85.0900	87.370000	84.8700	86.5100	+1.300%	1,379,391	-23.119%
2026-04-29	87.6500	87.980000	84.8100	85.4000	-3.742%	1,384,392	-22.119%
2026-04-28	92.0500	92.933100	88.1875	88.7200	-3.618%	1,226,082	-25.034%
2026-04-27	90.7200	93.610000	90.5900	92.0500	+1.994%	1,836,776	-27.746%
2026-04-24	88.6700	90.300000	87.0000	90.2500	+2.266%	1,199,096	-26.305%
2026-04-23	89.2400	92.910000	87.2400	88.2500	-1.220%	1,211,013	-24.635%
2026-04-22	88.3100	90.398134	87.6500	89.3400	+1.361%	1,185,187	-25.554%
2026-04-21	93.6800	94.340000	87.6550	88.1400	-5.914%	1,620,680	-24.541%
2026-04-20	95.2900	95.455000	91.9400	93.6800	-1.202%	910,339	-29.003%
2026-04-17	95.2500	95.910000	93.3400	94.8200	+0.296%	1,280,158	-29.857%
2026-04-16	95.4400	97.309900	93.1700	94.5400	-0.725%	1,212,795	-29.649%
2026-04-15	94.5500	96.440000	94.4500	95.2300	+1.040%	1,194,658	-30.159%
2026-04-14	91.7900	94.760000	90.8000	94.2500	+2.792%	1,635,659	-29.432%
2026-04-13	90.2150	91.805000	89.7850	91.6900	+1.980%	1,448,337	-27.462%
2026-04-10	92.2300	93.005000	88.4800	89.9100	-2.684%	1,674,753	-26.026%
2026-04-09	96.9300	97.100000	92.1500	92.3900	-5.056%	1,599,623	-28.012%
2026-04-08	98.5900	99.190000	96.4600	97.3100	+1.280%	1,445,748	-31.651%
2026-04-07	97.2700	97.480000	94.8500	96.0800	-1.162%	918,177	-30.776%
2026-04-06	94.4900	98.120000	93.7350	97.2100	+2.090%	1,225,012	-31.581%
2026-04-02	92.5000	95.760000	91.2900	95.2200	+4.362%	1,886,446	-30.151%
2026-04-01	92.9300	92.980000	90.3050	91.2400	-0.869%	1,442,053	-27.104%
2026-03-31	90.7000	94.340000	90.7000	92.0400	+1.882%	1,113,371	-27.738%
2026-03-30	89.9300	91.700000	89.2350	90.3400	+1.233%	1,539,046	-26.378%
2026-03-27	90.3800	90.565000	88.4400	89.2400	-1.414%	1,502,218	-25.471%
2026-03-26	91.0100	93.305000	90.3700	90.5200	-0.538%	1,563,356	-26.525%
2026-03-25	94.4500	94.450000	90.6000	91.0100	-2.413%	2,059,676	-26.920%
2026-03-24	93.7900	95.920000	92.6800	93.2600	-1.260%	1,509,086	-28.683%
2026-03-23	100.9200	100.920000	94.0500	94.4500	-4.557%	2,617,934	-29.582%
2026-03-20	101.2900	101.290000	98.6400	98.9600	-2.732%	1,744,802	-32.791%
2026-03-19	100.1500	102.060000	99.0800	101.7400	+1.033%	1,385,402	-34.627%
2026-03-18	103.5200	103.675000	100.4900	100.7000	-3.257%	1,120,461	-33.952%
2026-03-17	106.2300	107.370000	103.4800	104.0900	-2.391%	1,261,937	-36.103%
2026-03-16	109.5900	110.000000	106.3500	106.6400	-2.389%	2,184,991	-37.631%
2026-03-13	107.7100	111.560000	105.5400	109.2500	+4.177%	2,066,110	-39.121%
2026-03-12	105.7700	112.000000	104.5350	104.8700	+1.451%	3,042,220	-36.579%
2026-03-11	106.6700	107.782700	103.0500	103.3700	-3.094%	1,687,551	-35.658%
2026-03-10	105.7000	110.190000	103.1500	106.6700	+0.367%	1,470,973	-37.649%
2026-03-09	107.6600	107.660000	103.1250	106.2800	-2.424%	1,215,921	-37.420%
2026-03-06	107.7600	109.195000	105.8575	108.9200	-0.284%	782,462	-38.937%
2026-03-05	107.9800	109.630000	106.8400	109.2300	+0.404%	989,682	-39.110%
2026-03-04	105.2500	109.090000	103.9400	108.7900	+5.050%	1,052,124	-38.864%
2026-03-03	99.4000	104.450000	98.1900	103.5600	+2.080%	1,795,043	-35.776%
2026-03-02	104.0300	104.155000	101.4000	101.4500	-5.275%	1,737,569	-34.441%
2026-02-27	106.4300	107.260000	105.1100	107.1000	-0.723%	1,032,408	-37.899%
2026-02-26	107.4500	109.060000	107.2900	107.8800	+1.391%	781,340	-38.348%
2026-02-25	107.4000	107.930000	106.1450	106.4000	-1.317%	785,768	-37.491%
2026-02-24	106.6700	109.590000	106.5500	107.8200	+0.560%	849,820	-38.314%
2026-02-23	106.9500	107.450000	104.1800	107.2200	-1.371%	1,335,935	-37.969%
2026-02-20	109.1700	111.370000	107.4900	108.7100	-0.721%	1,220,194	-38.819%
2026-02-19	110.4500	112.780000	109.4150	109.5000	-1.138%	712,120	-39.260%
2026-02-18	111.8400	113.230000	110.1900	110.7600	-0.877%	779,617	-39.951%
2026-02-17	114.6800	115.077500	110.1000	111.7400	-1.724%	692,584	-40.478%
2026-02-13	115.7200	116.340000	113.1450	113.7000	-1.208%	810,301	-41.504%
2026-02-12	114.8500	117.010000	114.1000	115.0900	+1.178%	738,086	-42.210%
2026-02-11	112.9400	113.980000	112.4650	113.7500	+0.690%	511,728	-41.530%
2026-02-10	111.9350	114.630000	111.7950	112.9700	+0.382%	634,112	-41.126%
2026-02-09	112.0600	113.080000	110.9100	112.5400	+0.036%	576,511	-40.901%
2026-02-06	107.2000	113.730000	107.2000	112.5000	+5.426%	989,720	-40.880%
2026-02-05	109.5900	110.991000	106.5200	106.7100	-1.722%	1,021,454	-37.672%
2026-02-04	109.0000	109.750000	107.0100	108.5800	+0.222%	1,451,846	-38.746%
2026-02-03	109.9900	111.010000	108.1450	108.3400	-1.554%	1,256,157	-38.610%
2026-02-02	110.0900	111.170000	109.1150	110.0500	-0.236%	696,059	-39.564%
2026-01-30	107.6300	111.450000	107.6300	110.3100	+2.844%	1,328,259	-39.706%
2026-01-29	106.9400	107.520000	104.6600	107.2600	+0.403%	1,272,478	-37.992%
2026-01-28	110.6600	110.660000	106.1800	106.8300	-3.757%	1,263,850	-37.742%
2026-01-27	113.5700	113.570000	108.5000	111.0000	-2.452%	932,487	-40.081%
2026-01-26	112.5600	115.000000	112.2150	113.7900	+0.583%	927,346	-41.550%
2026-01-23	111.0600	113.840000	111.0000	113.1300	+1.081%	1,042,378	-41.209%
2026-01-22	116.8600	118.200000	111.4650	111.9200	-4.055%	1,403,255	-40.574%
2026-01-21	115.4000	119.370000	114.2750	116.6500	+2.136%	1,713,514	-42.983%
2026-01-20	114.8700	116.680000	112.6700	114.2100	-2.058%	1,660,416	-41.765%
2026-01-16	118.1400	118.140000	115.9500	116.6100	-0.588%	890,094	-42.964%
2026-01-15	116.9200	119.490000	116.5550	117.3000	+1.190%	851,220	-43.299%
2026-01-14	117.4400	119.170000	115.5500	115.9200	-1.596%	722,503	-42.624%
2026-01-13	119.4300	119.985000	116.5300	117.8000	-1.431%	621,889	-43.540%
2026-01-12	116.9500	121.000000	115.9500	119.5100	+0.861%	806,880	-44.348%
2026-01-09	113.3700	119.340000	113.3700	118.4900	+5.287%	1,269,687	-43.869%
2026-01-08	112.6900	115.915000	111.8100	112.5400	-0.495%	1,225,176	-40.901%
2026-01-07	115.6000	116.605000	112.6300	113.1000	-2.154%	1,305,873	-41.194%
2026-01-06	116.4100	118.755000	115.4150	115.5900	-1.171%	1,159,325	-42.460%
2026-01-05	111.3200	117.200000	109.9400	116.9600	+5.066%	1,722,197	-43.134%
2026-01-02	109.5300	112.830000	109.5300	111.3200	+1.560%	904,312	-40.253%
2025-12-31	109.3000	110.790000	109.3000	109.6100	+0.110%	831,660	-39.321%
2025-12-30	110.3900	111.970000	108.7800	109.4900	-1.173%	981,236	-39.255%
2025-12-29	111.5500	112.510000	110.2700	110.7900	-1.345%	1,573,747	-39.968%
2025-12-26	110.4900	113.130000	110.3800	112.3000	+0.998%	788,801	-40.775%
2025-12-24	108.7700	111.720000	108.7700	111.1900	+2.103%	650,718	-40.183%
2025-12-23	110.2500	110.665000	108.4700	108.9000	-1.412%	1,411,561	-38.926%
2025-12-22	110.4900	113.115000	109.6700	110.4600	+2.306%	1,575,416	-39.788%
2025-12-19	107.9200	108.305000	106.8000	107.9700	+0.009%	2,425,055	-38.400%
2025-12-18	109.8300	111.760000	107.4600	107.9600	-1.271%	1,431,069	-38.394%
2025-12-17	109.8000	111.600000	109.0400	109.3500	-0.410%	1,578,436	-39.177%
2025-12-16	114.0400	114.040000	109.0200	109.8000	-2.823%	1,552,357	-39.426%
2025-12-15	114.0800	114.910000	111.8700	112.9900	-0.808%	1,615,766	-41.136%
2025-12-12	116.6900	118.605000	113.4600	113.9100	-1.945%	966,385	-41.612%
2025-12-11	112.3800	118.720000	112.3800	116.1700	+3.299%	1,544,368	-42.748%
2025-12-10	114.5300	116.330000	111.8550	112.4600	-1.411%	2,070,765	-40.859%
2025-12-09	110.8200	120.980000	109.2200	114.0700	-3.981%	3,560,281	-41.694%
2025-12-08	121.9900	124.000000	116.7119	118.8000	-2.085%	2,471,618	-44.015%
2025-12-05	118.3200	123.210000	118.3200	121.3300	+2.613%	1,293,685	-45.183%
2025-12-04	118.4600	120.490000	115.6000	118.2400	-0.110%	957,813	-43.750%
2025-12-03	119.7800	121.770000	117.8600	118.3700	-1.128%	1,032,541	-43.812%
2025-12-02	122.3800	122.380000	119.6400	119.7200	-1.587%	873,645	-44.445%
2025-12-01	122.5800	123.690000	120.1400	121.6500	-1.186%	846,011	-45.327%
2025-11-28	126.1300	126.130000	122.8200	123.1100	-1.685%	309,485	-45.975%
2025-11-26	123.0400	126.315000	123.0400	125.2200	+1.393%	686,044	-46.885%
2025-11-25	120.3000	124.195000	118.3400	123.5000	+2.193%	1,268,205	-46.146%
2025-11-24	124.3700	124.640000	119.8000	120.8500	-2.807%	1,051,737	-44.965%
2025-11-21	121.5200	125.148700	121.5200	124.3400	+2.888%	647,446	-46.510%
2025-11-20	120.5300	122.530000	119.9600	120.8500	+0.978%	577,020	-44.965%
2025-11-19	121.5600	123.530000	118.9300	119.6800	-1.522%	661,743	-44.427%
2025-11-18	121.3100	123.570000	100.0000	121.5300	-1.107%	529,830	-45.273%
2025-11-17	124.3700	125.480000	120.9800	122.8900	-1.428%	708,575	-45.878%
2025-11-14	125.1400	126.629900	124.0000	124.6700	-1.306%	687,824	-46.651%
2025-11-13	128.6200	129.840000	124.7650	126.3200	-1.788%	794,627	-47.348%
2025-11-12	128.2000	130.400000	127.3200	128.6200	+1.276%	647,449	-48.290%
2025-11-11	126.0100	128.500000	124.7450	127.0000	+0.371%	823,205	-47.630%
2025-11-10	124.3600	128.550000	124.3600	126.5300	+2.487%	1,101,850	-47.435%
2025-11-07	121.7800	123.569000	120.9100	123.4600	+0.554%	803,467	-46.128%
2025-11-06	123.7800	123.780000	120.2600	122.7800	-1.088%	1,078,720	-45.830%
2025-11-05	124.8300	128.120000	123.0400	124.1300	+0.113%	1,265,081	-46.419%
2025-11-04	122.5800	124.448300	121.7550	123.9900	-0.241%	1,381,975	-46.359%
2025-11-03	121.8400	125.800000	120.0700	124.2900	+2.881%	1,192,412	-46.488%
2025-10-31	122.0000	122.460000	120.3901	120.8100	-0.519%	935,555	-44.947%
2025-10-30	123.2200	123.850000	120.9600	121.4400	-1.684%	703,077	-45.232%
2025-10-29	123.5700	125.740000	122.3300	123.5200	-0.739%	938,926	-46.154%
2025-10-28	123.4000	125.920000	121.8000	124.4400	+0.185%	937,128	-46.553%
2025-10-27	119.7200	125.130000	118.7800	124.2100	+6.045%	1,319,035	-46.454%
2025-10-24	121.3700	121.800000	115.5500	117.1300	-3.342%	1,643,299	-43.217%
2025-10-23	120.0800	121.300000	119.0400	121.1800	+0.481%	671,663	-45.115%
2025-10-22	121.4700	121.570000	119.0400	120.6000	-0.643%	880,232	-44.851%
2025-10-21	121.3900	123.435000	119.4775	121.3800	+0.472%	748,181	-45.205%
2025-10-20	125.7500	125.895000	119.5045	120.8100	-3.011%	1,052,540	-44.947%
2025-10-17	122.9200	126.250000	122.5500	124.5600	+1.161%	785,238	-46.604%
2025-10-16	125.1800	126.355000	121.6100	123.1300	-2.324%	964,004	-45.984%
2025-10-15	129.0000	129.845000	124.6600	126.0600	-2.279%	1,133,664	-47.239%
2025-10-14	131.7100	133.280000	128.7600	129.0000	-2.898%	955,995	-48.442%
2025-10-13	126.0000	132.930000	126.0000	132.8500	+6.621%	920,692	-49.936%
2025-10-10	127.3400	128.600000	124.4000	124.6000	-1.486%	899,685	-46.621%
2025-10-09	126.4500	128.400000	126.0450	126.4800	-0.839%	761,048	-47.415%
2025-10-08	123.8700	128.075000	122.9401	127.5500	+3.860%	1,053,195	-47.856%
2025-10-07	126.3600	127.588300	122.6700	122.8100	-3.307%	1,367,234	-45.843%
2025-10-06	131.5500	132.392500	126.4000	127.0100	-3.356%	1,644,176	-47.634%
2025-10-03	129.2100	132.680000	128.5625	131.4200	+1.710%	1,081,046	-49.391%
2025-10-02	126.7800	130.973100	126.5000	129.2100	+1.230%	1,029,380	-48.526%
2025-10-01	128.2000	129.500000	126.2300	127.6400	-0.592%	1,444,503	-47.893%
2025-09-30	131.1400	131.140000	126.3500	128.4000	-2.402%	1,223,942	-48.201%
2025-09-29	133.0500	133.350000	129.0600	131.5600	-0.634%	1,259,648	-49.445%
2025-09-26	133.9100	134.800000	132.2650	132.4000	-0.935%	1,036,541	-49.766%
2025-09-25	134.5500	136.410000	133.4000	133.6500	-0.765%	828,612	-50.236%
2025-09-24	131.8300	135.330000	131.8300	134.6800	+2.387%	766,134	-50.616%
2025-09-23	132.2100	133.189900	131.1000	131.5400	-1.053%	883,881	-49.437%
2025-09-22	136.1600	136.410000	131.3300	132.9400	-3.302%	977,586	-49.970%
2025-09-19	138.9800	138.980000	134.5500	137.4800	-0.600%	1,515,331	-51.622%
2025-09-18	137.1200	139.210000	135.3850	138.3100	+0.905%	868,770	-51.912%
2025-09-17	135.7700	138.840000	135.5800	137.0700	+1.466%	1,069,345	-51.477%
2025-09-16	135.5400	135.605000	132.4850	135.0900	-0.851%	943,659	-50.766%
2025-09-15	131.3600	136.630000	130.5050	136.2500	+3.589%	1,298,145	-51.185%
2025-09-12	130.6300	132.900000	130.6300	131.5300	-0.030%	777,231	-49.434%
2025-09-11	129.9700	133.080000	128.7500	131.5700	+1.418%	871,316	-49.449%
2025-09-10	127.1400	130.840000	126.3600	129.7300	+1.359%	1,453,482	-48.732%
2025-09-09	131.8100	131.810000	126.9350	127.9900	-3.302%	1,265,851	-48.035%
2025-09-08	133.6100	135.295000	131.7700	132.3600	-0.780%	845,293	-49.751%
2025-09-05	134.2400	134.240000	132.0100	133.4000	-0.344%	792,880	-50.142%
2025-09-04	128.3500	134.020000	128.0200	133.8600	+4.114%	1,572,889	-50.314%
2025-09-03	126.6500	131.310000	125.0100	128.5700	+1.757%	1,420,531	-48.269%
2025-09-02	126.0000	126.430000	124.6300	126.3500	-0.386%	1,114,699	-47.361%
2025-08-29	130.7500	130.900000	125.9100	126.8400	-3.463%	1,641,899	-47.564%
2025-08-28	138.6900	140.170000	127.2000	131.3900	+0.605%	2,588,198	-49.380%
2025-08-27	130.5400	133.090000	129.8900	130.6000	+0.061%	1,761,140	-49.074%
2025-08-26	131.3700	131.710000	130.2000	130.5200	+0.277%	1,301,072	-49.042%
2025-08-25	132.1000	132.860000	129.0000	130.1600	-1.536%	1,048,767	-48.901%
2025-08-22	134.3500	134.840000	130.0000	132.1900	-1.446%	1,689,683	-49.686%
2025-08-21	133.8000	135.350000	132.0900	134.1300	-0.556%	728,497	-50.414%
2025-08-20	135.3000	137.880000	134.4900	134.8800	-0.487%	979,294	-50.690%
2025-08-19	135.2000	140.540000	134.7300	135.5400	+1.293%	1,422,445	-50.930%
2025-08-18	134.0100	134.390000	132.2300	133.8100	+0.217%	1,249,434	-50.295%
2025-08-15	132.1000	133.750000	129.2600	133.5200	+1.228%	1,025,926	-50.187%
2025-08-14	134.7500	134.750000	131.5500	131.9000	-2.470%	678,549	-49.575%
2025-08-13	133.5600	135.775000	132.8000	135.2400	+1.753%	823,312	-50.821%
2025-08-12	135.3500	136.820000	132.8500	132.9100	-1.650%	710,458	-49.959%
2025-08-11	134.4400	135.950000	133.2375	135.1400	+0.030%	1,006,914	-50.784%
2025-08-08	139.3000	139.670000	134.2600	135.1000	-3.050%	898,119	-50.770%
2025-08-07	140.8800	141.080000	136.0901	139.3500	-1.030%	850,300	-52.271%
2025-08-06	138.2800	141.740000	137.9700	140.8000	+1.719%	655,193	-52.763%
2025-08-05	139.5400	140.980000	137.6500	138.4200	-1.220%	753,413	-51.951%
2025-08-04	138.2500	140.273600	136.3100	140.1300	+1.514%	511,678	-52.537%
2025-08-01	133.7100	138.157000	130.2600	138.0400	+1.032%	650,319	-51.818%
2025-07-31	139.6800	140.245000	136.0500	136.6300	-1.357%	740,923	-51.321%
2025-07-30	138.8600	139.640000	136.5400	138.5100	+0.450%	567,046	-51.982%
2025-07-29	139.3400	139.385000	136.9700	137.8900	-1.041%	896,459	-51.766%
2025-07-28	133.9400	140.245000	133.8000	139.3400	+4.195%	1,326,349	-52.268%
2025-07-25	132.5800	134.833500	132.1200	133.7300	+1.503%	582,353	-50.265%
2025-07-24	131.7400	132.765000	129.5600	131.7500	-0.159%	691,817	-49.518%
2025-07-23	135.6900	136.125200	131.2300	131.9600	-2.259%	619,617	-49.598%
2025-07-22	135.5700	136.980000	133.6900	135.0100	+0.089%	754,248	-50.737%
2025-07-21	132.1600	135.910000	132.1600	134.8900	+2.066%	861,354	-50.693%
2025-07-18	133.1300	133.700000	131.6750	132.1600	+0.205%	875,085	-49.675%
2025-07-17	128.0000	132.340000	127.6750	131.8900	+3.565%	919,238	-49.572%
2025-07-16	123.4100	127.850000	123.4100	127.3500	+3.427%	1,245,624	-47.774%
2025-07-15	128.1300	128.600000	122.9400	123.1300	-3.985%	1,667,972	-45.984%
2025-07-14	126.9400	130.059900	125.8500	128.2400	+0.968%	976,821	-48.136%
2025-07-11	125.6900	128.570000	125.6900	127.0100	+0.260%	671,554	-47.634%
2025-07-10	127.0000	128.370000	125.9600	126.6800	-0.752%	906,901	-47.498%
2025-07-09	128.0500	129.560000	127.3150	127.6400	+0.441%	851,855	-47.893%
2025-07-08	128.0300	128.400000	124.5100	127.0800	-0.719%	968,617	-47.663%
2025-07-07	130.0700	131.280000	127.3300	128.0000	-2.215%	999,876	-48.039%
2025-07-03	129.3000	131.140000	128.1500	130.9000	+0.553%	427,736	-49.190%
2025-07-02	130.2900	130.800000	128.0450	130.1800	-0.230%	1,040,044	-48.909%
2025-07-01	131.5000	132.800000	128.9900	130.4800	-0.986%	1,055,828	-49.027%
2025-06-30	132.9200	132.920000	129.6000	131.7800	-0.768%	1,458,030	-49.530%
2025-06-27	134.2300	134.590000	132.0300	132.8000	-0.480%	1,362,105	-49.917%
2025-06-26	131.8500	133.570000	130.3700	133.4400	+1.498%	1,322,684	-50.157%
2025-06-25	130.4300	132.220000	129.5600	131.4700	+1.482%	1,260,348	-49.411%
2025-06-24	127.8900	129.920000	125.3300	129.5500	+0.263%	1,715,684	-48.661%
2025-06-23	122.9000	129.380000	122.4650	129.2100	+6.066%	2,136,056	-48.526%
2025-06-20	120.2900	122.160000	119.1000	121.8200	+1.247%	1,114,680	-45.403%
2025-06-18	116.8000	121.510000	115.9100	120.3200	+3.617%	1,480,135	-44.722%
2025-06-17	119.7100	120.080000	115.6400	116.1200	-3.874%	1,070,972	-42.723%
2025-06-16	116.7600	120.938000	116.4400	120.8000	+5.521%	1,127,853	-44.942%
2025-06-13	112.8500	117.140000	112.6949	114.4800	+0.236%	932,168	-41.903%
2025-06-12	112.1100	114.945000	111.3400	114.2100	+1.873%	1,328,616	-41.765%
2025-06-11	113.4800	116.035000	112.0000	112.1100	-0.796%	1,222,089	-40.674%
2025-06-10	115.5700	116.190000	111.8400	113.0100	-2.477%	1,169,864	-41.147%
2025-06-09	120.9800	120.980000	115.7550	115.8800	-2.924%	1,252,373	-42.604%
2025-06-06	115.1500	119.700000	114.1600	119.3700	+3.791%	1,070,676	-44.282%
2025-06-05	114.6400	116.450000	112.4800	115.0100	+0.524%	1,138,783	-42.170%
2025-06-04	109.9600	115.860000	107.0000	114.4100	+4.094%	2,522,598	-41.867%
2025-06-03	106.7800	112.220000	105.5000	109.9100	-1.796%	2,718,437	-39.487%
2025-06-02	110.5600	113.428100	110.2000	111.9200	+0.422%	2,554,228	-40.574%
2025-05-30	111.1800	112.180000	110.3100	111.4500	-0.268%	1,030,515	-40.323%
2025-05-29	114.9200	116.320000	110.9100	111.7500	-1.132%	1,155,062	-40.483%
2025-05-28	115.3600	116.250000	113.0100	113.0300	-1.189%	1,142,318	-41.157%
2025-05-27	111.5200	114.590000	110.1650	114.3900	+3.166%	1,190,742	-41.857%
2025-05-23	111.5900	111.590000	103.9908	110.8800	-2.992%	2,851,731	-40.016%
2025-05-22	115.9500	116.590000	114.1900	114.3000	-1.753%	842,399	-41.811%
2025-05-21	115.0300	116.435000	113.1400	116.3400	-0.462%	1,114,570	-42.831%
2025-05-20	120.5300	122.150000	116.5900	116.8800	-3.205%	1,676,660	-43.095%
2025-05-19	117.0400	121.110000	117.0400	120.7500	+1.590%	1,397,299	-44.919%
2025-05-16	113.9600	119.605000	113.9600	118.8600	+4.382%	1,611,183	-44.043%
2025-05-15	113.1900	113.890000	110.4600	113.8700	+0.255%	891,254	-41.591%
2025-05-14	113.6300	114.590000	112.1600	113.5800	-0.316%	929,994	-41.442%
2025-05-13	114.1600	117.060000	113.3300	113.9400	+0.026%	1,069,533	-41.627%
2025-05-12	111.8400	113.960000	110.3950	113.9100	+7.290%	1,824,693	-41.612%
2025-05-09	108.7800	108.780000	105.6300	106.1700	-2.543%	812,776	-37.355%
2025-05-08	110.9900	112.240000	108.8000	108.9400	-1.349%	949,880	-38.948%
2025-05-07	109.8400	112.490000	109.8400	110.4300	+0.895%	786,307	-39.772%
2025-05-06	109.2900	110.960000	108.6600	109.4500	-1.361%	908,520	-39.233%
2025-05-05	110.1500	112.645000	109.7000	110.9600	+0.072%	957,523	-40.059%
2025-05-02	107.5700	111.510000	107.1150	110.8800	+4.152%	1,011,938	-40.016%
2025-05-01	106.1700	107.270000	104.7300	106.4600	+0.330%	1,263,893	-37.526%
2025-04-30	105.3100	106.240000	102.5800	106.1100	+0.578%	1,056,256	-37.320%
2025-04-29	106.2000	108.340000	103.1700	105.5000	-1.897%	980,903	-36.957%
2025-04-28	107.5200	108.875000	105.6800	107.5400	+0.214%	900,294	-38.153%
2025-04-25	105.5000	107.430000	104.6500	107.3100	+1.774%	969,182	-38.021%
2025-04-24	110.9400	111.035000	105.3300	105.4400	-4.958%	1,428,453	-36.921%
2025-04-23	112.2200	114.860000	110.4100	110.9400	+1.093%	1,011,833	-40.049%
2025-04-22	108.1700	111.520000	106.8800	109.7400	+3.042%	1,762,363	-39.393%
2025-04-21	111.7900	111.800000	100.9600	106.5000	-4.868%	2,336,189	-37.549%
2025-04-17	109.8900	112.950000	109.8300	111.9500	+1.800%	1,119,029	-40.590%
2025-04-16	113.8100	114.530000	109.0100	109.9700	-3.940%	1,228,375	-39.520%
2025-04-15	115.6600	116.155000	114.3700	114.4800	-1.020%	780,836	-41.903%
2025-04-14	117.1300	117.450000	112.6400	115.6600	+1.084%	1,277,399	-42.495%
2025-04-11	112.8400	114.950000	108.6850	114.4200	+1.033%	1,375,929	-41.872%
2025-04-10	109.0000	115.860500	105.5900	113.2500	+2.926%	1,988,217	-41.272%
2025-04-09	101.3200	112.480000	100.9400	110.0300	+6.319%	2,245,012	-39.553%
2025-04-08	111.1500	111.920000	102.8250	103.4900	-4.238%	1,612,013	-35.733%
2025-04-07	107.1700	114.890000	104.6000	108.0700	-4.608%	2,651,843	-38.457%
2025-04-04	112.8900	118.235000	111.7300	113.2900	-3.550%	1,966,875	-41.292%
2025-04-03	112.9400	118.580000	112.0000	117.4600	-0.626%	1,574,117	-43.376%
2025-04-02	113.8200	119.760000	113.8200	118.2000	+3.186%	1,718,993	-43.731%
2025-04-01	115.7400	116.545000	113.5900	114.5500	-1.556%	1,561,620	-41.938%
2025-03-31	110.8500	116.788000	110.1600	116.3600	+2.755%	1,177,717	-42.841%
2025-03-28	113.0300	113.560000	110.1600	113.2400	+0.150%	923,419	-41.266%
2025-03-27	108.1700	114.280000	107.7550	113.0700	+4.530%	1,300,034	-41.178%
2025-03-26	106.7200	108.740000	105.8700	108.1700	+1.692%	854,315	-38.513%
2025-03-25	108.2400	109.800000	105.7000	106.3700	-1.709%	1,072,600	-37.473%
2025-03-24	107.4000	109.520000	107.0001	108.2200	+1.254%	1,002,544	-38.542%
2025-03-21	104.6000	108.370000	102.1900	106.8800	+1.578%	1,113,258	-37.771%
2025-03-20	106.2200	109.800000	104.9200	105.2200	-2.520%	1,366,456	-36.790%
2025-03-19	106.4550	111.712000	103.0100	107.9400	+8.964%	3,506,015	-38.382%
2025-03-18	102.7000	103.040000	99.0200	99.0600	-4.123%	1,576,830	-32.859%
2025-03-17	101.9200	103.680000	100.1200	103.3200	+0.810%	1,477,202	-35.627%
2025-03-14	101.9150	102.700000	99.3000	102.4900	+1.235%	798,377	-35.106%
2025-03-13	102.4400	102.570000	99.8550	101.2400	-1.085%	1,004,386	-34.305%
2025-03-12	102.3400	103.000000	99.2800	102.3500	+1.256%	1,205,492	-35.017%
2025-03-11	98.3300	101.680000	97.0400	101.0800	+2.339%	1,235,947	-34.201%
2025-03-10	102.4100	102.870000	98.5100	98.7700	-4.135%	1,243,991	-32.662%
2025-03-07	104.1100	104.660000	97.4000	103.0300	-2.109%	1,449,919	-35.446%
2025-03-06	103.9400	107.510000	103.9400	105.2500	-0.123%	1,084,599	-36.808%
2025-03-05	103.4700	105.500000	101.8400	105.3800	+1.925%	781,891	-36.886%
2025-03-04	102.1000	105.360000	100.7100	103.3900	-0.232%	1,206,390	-35.671%
2025-03-03	104.9800	106.355000	102.9000	103.6300	+0.116%	1,567,329	-35.820%
2025-02-28	99.6600	104.475000	99.6600	103.5100	+4.408%	1,256,830	-35.745%
2025-02-27	100.9800	101.630000	97.9700	99.1400	-1.735%	817,526	-32.913%
2025-02-26	99.7900	102.700000	99.4200	100.8900	+1.909%	1,258,203	-34.077%
2025-02-25	96.9300	99.180000	96.2000	99.0000	+2.836%	1,014,497	-32.818%
2025-02-24	96.4800	97.340000	94.8750	96.2700	-0.527%	936,990	-30.913%
2025-02-21	102.9700	102.970000	95.0100	96.7800	-5.590%	1,345,480	-31.277%
2025-02-20	105.7200	106.235000	102.0800	102.5100	-3.638%	668,198	-35.119%
2025-02-19	108.5600	108.825000	105.5700	106.3800	-2.654%	610,120	-37.479%
2025-02-18	108.5100	109.620000	106.8900	109.2800	+0.858%	788,627	-39.138%
2025-02-14	107.0900	109.040000	106.0300	108.3500	+1.537%	1,014,249	-38.616%
2025-02-13	102.5500	106.830000	102.4300	106.7100	+4.138%	705,334	-37.672%
2025-02-12	102.2200	104.090000	102.0500	102.4700	-0.909%	688,472	-35.093%
2025-02-11	103.1100	105.250000	102.5800	103.4100	+0.155%	710,450	-35.683%
2025-02-10	104.9800	105.000000	101.6000	103.2500	-1.394%	972,998	-35.584%
2025-02-07	107.1700	107.170000	101.9500	104.7100	-2.956%	862,837	-36.482%
2025-02-06	107.5700	108.430000	105.7600	107.9000	+0.672%	471,385	-38.360%
2025-02-05	105.9400	107.450000	105.4800	107.1800	+1.621%	588,785	-37.946%
2025-02-04	105.7000	108.060000	105.0700	105.4700	-2.007%	924,999	-36.939%
2025-02-03	107.7300	110.480000	107.2200	107.6300	-3.480%	952,309	-38.205%
2025-01-31	113.0000	114.445000	110.7300	111.5100	-1.222%	522,055	-40.355%
2025-01-30	113.2700	115.330000	112.8600	112.8900	+0.266%	657,693	-41.084%
2025-01-29	114.1800	114.635000	111.8850	112.5900	-1.107%	428,409	-40.927%
2025-01-28	112.5700	115.420000	112.0300	113.8500	+0.708%	536,424	-41.581%
2025-01-27	112.6200	113.140000	110.2500	113.0500	+0.124%	643,491	-41.168%