Dark

ESBA
EMPIRE STATE REALTY OP, L.P. SERIES ES
stock NYSE Unit

At Close

Aug 7, 2026

4.79USD-1.739%(-0.08)5,360

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.88)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

4.79USD0.000%(+4.79)3

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	4.7600	4.8000	4.650000	4.790200	-1.739%	5,360	0.000%
2026-08-05	4.6500	4.8750	4.650000	4.875000	+3.490%	4,264	-1.739%
2026-08-04	4.7106	4.7106	4.710600	4.710600	-1.862%	674	+1.690%
2026-08-03	5.2800	5.8100	4.786000	4.800000	-0.021%	3,436	-0.204%
2026-07-31	5.0000	5.0000	4.801000	4.801000	-3.010%	724	-0.225%
2026-07-30	5.4000	5.4000	4.750000	4.950000	-11.765%	9,983	-3.228%
2026-07-29	5.4200	5.8000	5.420000	5.610000	+0.179%	10,925	-14.613%
2026-07-28	5.4500	5.6400	5.450000	5.600000	+0.719%	3,598	-14.461%
2026-07-27	5.4100	5.5600	5.320000	5.560000	+4.509%	7,140	-13.845%
2026-07-24	5.3300	5.6000	5.320100	5.320100	+1.335%	5,689	-9.960%
2026-07-23	5.2500	5.4100	5.150000	5.250000	0.000%	13,077	-8.758%
2026-07-22	5.3300	5.4000	5.120000	5.250000	-4.632%	7,677	-8.758%
2026-07-21	5.5200	5.5200	5.240000	5.505000	+1.009%	22,163	-12.985%
2026-07-20	5.5600	5.5600	5.450000	5.450000	0.000%	2,352	-12.106%
2026-07-17	5.3300	5.7000	5.330000	5.450000	-1.569%	2,299	-12.106%
2026-07-16	5.5950	5.6900	5.536900	5.536900	-2.002%	1,748	-13.486%
2026-07-15	5.6500	5.6500	5.650000	5.650000	+4.436%	605	-15.218%
2026-07-14	5.3985	5.4100	5.280000	5.410000	-1.457%	3,429	-11.457%
2026-07-13	5.4800	5.4900	5.480000	5.490000	+0.182%	1,141	-12.747%
2026-07-08	5.3400	5.4800	5.340000	5.480000	+2.430%	3,151	-12.588%
2026-07-07	5.4400	5.4400	5.350000	5.350000	-5.142%	4,904	-10.464%
2026-07-02	5.3200	5.6400	5.280000	5.640000	+8.253%	12,459	-15.067%
2026-07-01	5.1800	5.2100	5.180000	5.210000	-6.126%	597	-8.058%
2026-06-30	5.8400	6.4200	5.080300	5.550000	+4.520%	2,889	-13.690%
2026-06-29	5.5000	5.5000	5.000100	5.310000	-0.375%	4,751	-9.789%
2026-06-26	5.0100	5.3300	5.000100	5.330000	+4.510%	12,600	-10.128%
2026-06-25	5.0500	5.1000	5.000000	5.100000	+1.594%	10,668	-6.075%
2026-06-24	5.0000	5.0200	5.000000	5.020000	-1.761%	4,457	-4.578%
2026-06-23	5.1100	5.1100	5.110000	5.110000	+0.988%	1,173	-6.258%
2026-06-22	5.0200	5.2750	5.010000	5.060000	0.000%	8,145	-5.332%
2026-06-18	4.9930	5.0600	4.993000	5.060000	-4.438%	8,481	-5.332%
2026-06-17	5.1500	5.2950	4.915000	5.295000	+4.851%	1,306	-9.534%
2026-06-16	5.0500	5.0500	5.050000	5.050000	-4.175%	12	-5.145%
2026-06-15	5.1650	5.3200	5.165000	5.270000	+1.055%	7,218	-9.104%
2026-06-12	5.6500	5.6500	5.215000	5.215000	-1.418%	303	-8.146%
2026-06-11	5.3900	5.3900	4.780000	5.290000	-2.399%	16,910	-9.448%
2026-06-10	5.6800	5.6800	5.420000	5.420000	+0.931%	6,366	-11.620%
2026-06-09	5.3300	5.7200	5.330000	5.370000	+1.818%	9,362	-10.797%
2026-06-08	4.8750	5.3600	4.875000	5.274100	+0.459%	3,153	-9.175%
2026-06-05	5.0600	5.2800	5.060000	5.250000	+1.942%	2,513	-8.758%
2026-06-04	5.3300	5.6300	5.110000	5.150000	-1.798%	6,396	-6.986%
2026-06-03	5.5700	5.6250	5.244300	5.244300	-5.847%	8,941	-8.659%
2026-06-02	5.5700	5.5700	5.570000	5.570000	+0.360%	4,004	-14.000%
2026-06-01	5.6199	5.6200	5.550000	5.550000	+0.817%	1,964	-13.690%
2026-05-29	5.7000	5.7800	5.480000	5.505000	+1.568%	5,393	-12.985%
2026-05-28	5.5400	5.8000	5.420000	5.420000	-3.559%	19,279	-11.620%
2026-05-27	5.4500	5.7500	5.430000	5.620000	+3.882%	21,079	-14.765%
2026-05-26	5.4100	5.5000	5.280100	5.410000	-0.734%	12,641	-11.457%
2026-05-22	5.4400	5.4500	5.280000	5.450000	-2.679%	10,061	-12.106%
2026-05-21	5.6000	5.6000	5.590000	5.600000	+1.266%	638	-14.461%
2026-05-20	5.2900	5.5300	5.290000	5.530000	0.000%	1,428	-13.378%
2026-05-18	5.4300	5.5300	5.280000	5.530000	+4.735%	9,899	-13.378%
2026-05-15	5.3900	5.3900	5.280000	5.280000	-0.377%	4,297	-9.277%
2026-05-14	5.3100	5.3100	5.290000	5.300000	+0.379%	7,446	-9.619%
2026-05-13	5.6791	5.6791	5.280000	5.280000	-5.714%	568	-9.277%
2026-05-08	5.4500	5.7000	5.450000	5.600000	+1.633%	9,441	-14.461%
2026-05-07	5.4300	5.5950	5.430000	5.510000	-0.542%	5,688	-13.064%
2026-05-06	5.4900	5.5400	5.280100	5.540000	+1.838%	8,975	-13.534%
2026-05-04	5.4400	5.4400	5.440000	5.440000	-1.091%	871	-11.945%
2026-05-01	5.5000	5.5000	5.500000	5.500000	-0.901%	523	-12.905%
2026-04-30	5.4000	5.7000	5.310100	5.550000	+2.776%	8,378	-13.690%
2026-04-29	5.6250	5.6250	5.400000	5.400100	-4.928%	9,549	-11.294%
2026-04-28	5.5100	5.6800	5.450000	5.680000	+1.429%	9,566	-15.665%
2026-04-27	5.2600	5.6500	5.260000	5.600000	+7.692%	32,084	-14.461%
2026-04-24	5.3350	5.4250	5.200000	5.200000	-3.704%	4,634	-7.881%
2026-04-23	5.2840	5.4000	5.245000	5.400000	-0.552%	849	-11.293%
2026-04-22	5.4300	5.4300	5.430000	5.430000	-2.862%	690	-11.783%
2026-04-21	5.4650	5.5900	5.450000	5.590000	+1.085%	2,882	-14.308%
2026-04-20	5.4900	5.5300	5.325000	5.530000	+3.364%	6,783	-13.378%
2026-04-17	5.4900	5.5000	5.350000	5.350000	0.000%	1,692	-10.464%
2026-04-16	5.2800	5.3700	5.280000	5.350000	+1.905%	6,040	-10.464%
2026-04-15	5.1300	5.3100	5.130000	5.250000	-0.190%	5,400	-8.758%
2026-04-14	5.2200	5.2600	5.030000	5.260000	+2.335%	22,635	-8.932%
2026-04-13	5.0600	5.2800	5.060000	5.140000	+0.587%	21,110	-6.805%
2026-04-10	5.1500	5.1700	5.110000	5.110000	+0.196%	14,204	-6.258%
2026-04-09	5.0000	5.1000	4.870000	5.100000	+5.155%	21,814	-6.075%
2026-04-06	5.0000	5.0700	4.810000	4.850000	-3.000%	15,409	-1.233%
2026-04-02	5.0000	5.1500	5.000000	5.000000	-0.794%	1,873	-4.196%
2026-03-31	5.5000	5.5000	5.010000	5.040000	+1.818%	8,143	-4.956%
2026-03-30	5.1000	5.6000	4.885300	4.950000	+2.697%	4,313	-3.228%
2026-03-27	4.6500	4.8200	4.650000	4.820000	-4.743%	7,226	-0.618%
2026-03-26	4.7200	5.0600	4.720000	5.060000	+3.371%	3,369	-5.332%
2026-03-25	4.9500	4.9500	4.880000	4.895000	-0.305%	3,126	-2.141%
2026-03-24	4.8500	5.0100	4.780000	4.910000	-1.996%	4,385	-2.440%
2026-03-23	5.1400	5.1600	4.920100	5.010000	+2.664%	6,639	-4.387%
2026-03-20	5.0700	5.0700	4.840000	4.880000	0.000%	757	-1.840%
2026-03-19	4.8400	4.9100	4.800000	4.880000	-1.414%	2,257	-1.840%
2026-03-18	5.0500	5.0500	4.869600	4.950000	-2.174%	1,870	-3.228%
2026-03-17	5.1000	5.1000	5.060000	5.060000	-0.394%	2,813	-5.332%
2026-03-16	5.1100	5.1100	5.002500	5.080000	+0.594%	1,952	-5.705%
2026-03-13	5.5000	5.5000	5.050000	5.050000	+0.198%	1,058	-5.145%
2026-03-12	5.0400	5.0400	5.040000	5.040000	-7.692%	1,718	-4.956%
2026-03-11	5.4600	5.4600	5.460000	5.460000	+4.798%	706	-12.267%
2026-03-09	5.2100	5.2100	5.210000	5.210000	-3.519%	963	-8.058%
2026-03-06	5.4200	5.4200	5.400000	5.400000	-4.594%	2,050	-11.293%
2026-03-05	5.6700	5.6700	5.650000	5.660000	+1.434%	2,630	-15.367%
2026-03-04	5.5700	5.5800	5.540000	5.580000	-2.105%	19,185	-14.154%
2026-03-03	5.5375	5.7200	5.455000	5.700000	+2.912%	4,955	-15.961%
2026-03-02	5.8000	5.8000	5.538700	5.538700	-8.451%	5,639	-13.514%
2026-02-27	6.0400	6.0500	6.040000	6.050000	-0.493%	1,324	-20.823%
2026-02-26	6.0000	6.0900	5.905000	6.080000	+1.333%	17,329	-21.214%
2026-02-25	5.6000	6.0000	5.600000	6.000000	+3.448%	3,661	-20.163%
2026-02-24	6.0000	6.0000	5.750000	5.800000	-3.333%	10,089	-17.410%
2026-02-23	5.7000	6.0000	5.700000	6.000000	+1.010%	2,533	-20.163%
2026-02-20	5.9400	5.9500	5.900000	5.940000	+3.846%	3,084	-19.357%
2026-02-19	6.0000	6.0000	5.700000	5.720000	-6.460%	3,187	-16.255%
2026-02-18	6.1000	6.5000	5.960000	6.115000	-1.609%	10,865	-21.665%
2026-02-17	6.3100	6.3500	6.080000	6.215000	-3.793%	22,796	-22.925%
2026-02-13	6.2500	6.4600	6.250000	6.460000	+2.540%	643	-25.848%
2026-02-12	6.3600	6.4800	5.980000	6.300000	-0.787%	8,183	-23.965%
2026-02-11	6.3500	6.3500	6.350000	6.350000	-5.716%	2,229	-24.564%
2026-02-10	6.7500	6.8399	6.665000	6.735000	+1.278%	4,229	-28.876%
2026-02-09	6.8900	6.8900	6.510000	6.650000	+0.377%	1,158	-27.967%
2026-02-06	6.4400	6.7300	6.370000	6.625000	+2.238%	8,215	-27.695%
2026-02-05	6.4550	6.6100	6.130000	6.480000	-1.669%	39,593	-26.077%
2026-02-04	6.6200	6.6200	6.580000	6.590000	+4.355%	684	-27.311%
2026-02-03	6.2350	6.4950	6.225000	6.315000	+1.202%	12,472	-24.146%
2026-02-02	6.5500	6.5500	6.240000	6.240000	-4.426%	15,025	-23.234%
2026-01-30	6.7100	6.7100	6.470000	6.529000	-0.775%	10,019	-26.632%
2026-01-29	6.4483	6.5800	6.448300	6.580000	+0.305%	17,036	-27.201%
2026-01-28	6.5100	6.6600	6.460000	6.560000	+1.235%	22,388	-26.979%
2026-01-27	6.5500	6.5900	6.475000	6.480000	+0.155%	15,601	-26.077%
2026-01-26	6.5900	6.6250	6.470000	6.470000	-2.118%	14,847	-25.963%
2026-01-23	6.3600	6.6700	6.320000	6.610000	+5.423%	39,883	-27.531%
2026-01-22	6.6000	6.6800	6.270000	6.270000	-0.239%	21,375	-23.601%
2026-01-21	6.4000	6.6600	6.260000	6.285000	+1.864%	39,487	-23.784%
2026-01-20	6.7800	6.7800	6.090500	6.170000	-5.077%	10,757	-22.363%
2026-01-16	6.1100	6.5000	6.110000	6.500000	+8.153%	9,179	-26.305%
2026-01-15	6.2500	6.3700	5.995000	6.010000	+0.670%	21,407	-20.296%
2026-01-14	6.0100	6.1500	5.920000	5.970000	-2.371%	37,817	-19.762%
2026-01-13	6.1500	6.1800	6.100000	6.115000	-5.633%	5,803	-21.665%
2026-01-12	6.1400	6.4800	6.140000	6.480000	+2.857%	650	-26.077%
2026-01-09	6.0450	6.4300	6.045000	6.300000	+1.613%	28,076	-23.965%
2026-01-07	6.6634	6.6634	6.160000	6.200000	-3.276%	11,716	-22.739%
2026-01-06	6.2450	6.4100	6.245000	6.410000	+0.786%	1,354	-25.270%
2026-01-05	6.3600	6.3600	6.360000	6.360000	+1.760%	644	-24.682%
2026-01-02	6.2300	6.2500	6.180000	6.250000	-0.794%	5,599	-23.357%
2025-12-31	7.0000	7.0000	6.240000	6.300000	-3.374%	26,649	-23.965%
2025-12-30	6.6000	6.6000	6.286500	6.520000	+1.007%	20,400	-26.531%
2025-12-29	6.3050	6.5000	6.240000	6.455000	+3.903%	30,191	-25.791%
2025-12-26	6.2800	6.2800	6.150000	6.212500	-4.423%	23,710	-22.894%
2025-12-24	6.3100	6.5000	6.240000	6.500000	+3.011%	9,976	-26.305%
2025-12-23	6.3100	6.5000	6.210000	6.310000	+5.518%	16,576	-24.086%
2025-12-22	6.3000	6.8588	5.980000	5.980000	-5.004%	29,437	-19.896%
2025-12-19	6.5950	6.5950	6.280100	6.295000	-3.154%	51,689	-23.905%
2025-12-18	6.9835	6.9835	6.480100	6.500000	-1.590%	10,873	-26.305%
2025-12-17	7.0000	7.0300	6.540100	6.605000	-5.372%	14,898	-27.476%
2025-12-16	6.9600	7.0000	6.760000	6.980000	+1.898%	38,984	-31.372%
2025-12-15	6.7000	7.0000	6.640000	6.850000	-0.291%	4,553	-30.070%
2025-12-12	6.8000	6.9000	6.700000	6.870000	-0.435%	14,930	-30.274%
2025-12-11	7.0000	7.0000	6.730000	6.900000	0.000%	10,274	-30.577%
2025-12-10	6.8150	6.9000	6.610000	6.900000	-0.719%	10,897	-30.577%
2025-12-09	6.5700	6.9500	6.570000	6.950000	+5.144%	34,271	-31.076%
2025-12-08	6.6100	6.6617	6.610000	6.610000	+1.380%	412	-27.531%
2025-12-05	6.4900	6.5987	6.450000	6.520000	-5.977%	10,568	-26.531%
2025-12-04	7.5000	7.5000	6.934500	6.934500	-5.653%	2,089	-30.922%
2025-12-03	6.9700	7.3900	6.970000	7.350000	+10.526%	9,806	-34.827%
2025-12-02	6.9900	7.3900	6.650000	6.650000	-2.349%	5,210	-27.967%
2025-12-01	6.6700	7.4800	6.075000	6.810000	+0.740%	16,885	-29.659%
2025-11-28	6.7100	6.7600	6.710000	6.760000	+1.349%	1,747	-29.139%
2025-11-26	6.6700	6.6700	6.670000	6.670000	+0.301%	230	-28.183%
2025-11-25	6.5900	6.6920	6.560100	6.650000	0.000%	5,559	-27.967%
2025-11-24	6.6500	6.6700	6.460000	6.650000	-1.773%	6,666	-27.967%
2025-11-21	6.3500	7.4300	6.350000	6.770000	+1.958%	33,811	-29.244%
2025-11-20	6.6400	6.6400	6.629000	6.640000	-1.906%	629	-27.858%
2025-11-19	6.9228	6.9228	6.530000	6.769000	+1.030%	7,538	-29.233%
2025-11-18	6.8450	7.0800	6.530000	6.700000	+0.752%	41,048	-28.504%
2025-11-17	6.9000	7.1200	6.600000	6.650000	-4.179%	33,916	-27.967%
2025-11-14	6.9000	6.9400	6.850000	6.940000	-0.430%	765	-30.977%
2025-11-13	7.0100	7.0500	6.970000	6.970000	-5.144%	1,696	-31.274%
2025-11-12	7.2100	7.6000	7.110000	7.348000	-2.287%	12,831	-34.809%
2025-11-11	7.1100	7.6100	7.090000	7.520000	+5.767%	2,099	-36.301%
2025-11-10	7.3000	7.3000	7.080000	7.110000	-4.564%	2,896	-32.627%
2025-11-07	7.0800	7.5780	7.000000	7.450000	+5.524%	13,004	-35.702%
2025-11-06	7.1500	7.1500	7.060000	7.060000	-0.563%	5,022	-32.150%
2025-11-05	7.0100	7.1600	6.940000	7.100000	+0.638%	5,208	-32.532%
2025-11-04	7.1100	7.1100	6.960000	7.055000	-3.157%	5,341	-32.102%
2025-11-03	7.0500	7.5300	6.890000	7.285000	+1.110%	49,246	-34.246%
2025-10-31	7.0800	7.5100	7.050000	7.205000	+4.420%	8,927	-33.516%
2025-10-30	7.3400	7.3400	6.900000	6.900000	-10.622%	4,576	-30.577%
2025-10-29	7.7200	7.7200	7.720000	7.720000	-0.338%	587	-37.951%
2025-10-28	7.6100	7.7600	7.600000	7.746200	+1.390%	7,148	-38.161%
2025-10-27	7.7100	7.8300	7.185000	7.640000	-3.657%	17,478	-37.301%
2025-10-24	7.6400	7.9300	7.520000	7.930000	+3.796%	17,246	-39.594%
2025-10-23	7.6000	7.8700	7.535000	7.640000	+1.259%	2,919	-37.301%
2025-10-22	7.6000	7.6500	7.545000	7.545000	+0.466%	3,479	-36.512%
2025-10-21	7.1500	7.5100	7.130000	7.510000	+8.683%	8,850	-36.216%
2025-10-20	7.0500	7.2700	6.910000	6.910000	-1.847%	4,061	-30.677%
2025-10-17	7.0400	7.0400	7.040000	7.040000	-0.283%	219	-31.957%
2025-10-16	7.1100	7.1100	7.060000	7.060000	-2.284%	266	-32.150%
2025-10-15	6.8100	7.2500	6.810000	7.225000	+1.617%	5,255	-33.700%
2025-10-14	7.0300	7.2650	6.990000	7.110000	+0.994%	4,408	-32.627%
2025-10-13	7.0000	7.0400	7.000000	7.040000	+0.285%	4,334	-31.957%
2025-10-10	7.1100	7.2100	6.960000	7.020000	-1.955%	6,260	-31.764%
2025-10-09	7.2500	7.2500	7.160000	7.160000	-3.763%	889	-33.098%
2025-10-08	7.5100	7.6750	7.320000	7.440000	-2.105%	4,968	-35.616%
2025-10-07	7.5000	7.7150	7.500000	7.600000	+0.066%	4,951	-36.971%
2025-10-06	7.5500	7.7000	7.540000	7.595000	+1.673%	23,620	-36.930%
2025-10-02	7.6732	7.6732	7.410000	7.470000	+0.946%	5,964	-35.874%
2025-10-01	7.2400	7.6000	7.240000	7.400000	-0.538%	6,983	-35.268%
2025-09-30	7.9000	7.9669	7.340000	7.440000	-0.866%	7,137	-35.616%
2025-09-29	8.0300	8.3000	7.295000	7.505000	+0.536%	6,870	-36.173%
2025-09-25	7.2700	7.8000	7.270000	7.465000	+1.758%	8,579	-35.831%
2025-09-24	7.2400	7.5631	7.210000	7.336000	+0.769%	2,541	-34.703%
2025-09-23	7.2400	7.3300	7.240000	7.280000	+1.252%	10,702	-34.201%
2025-09-22	7.2400	7.2966	7.120000	7.190000	-2.044%	14,611	-33.377%
2025-09-19	7.2872	7.6000	7.287200	7.340000	-0.945%	1,133	-34.738%
2025-09-18	7.5100	7.5100	7.250100	7.410000	-1.332%	3,952	-35.355%
2025-09-17	7.5100	7.5100	7.510000	7.510000	-0.530%	134	-36.216%
2025-09-16	7.5500	7.5500	7.550000	7.550000	-0.658%	105	-36.554%
2025-09-15	7.5400	7.9190	7.540000	7.600000	-0.262%	1,264	-36.971%
2025-09-12	7.4801	7.8500	7.480100	7.620000	+0.890%	4,691	-37.136%
2025-09-10	7.4000	7.5528	7.400000	7.552800	+1.108%	2,204	-36.577%
2025-09-09	7.4500	7.5001	7.450000	7.470000	0.000%	3,172	-35.874%
2025-09-08	7.4800	7.9000	7.400000	7.470000	-4.353%	7,909	-35.874%
2025-09-05	7.8900	8.0000	7.810000	7.810000	+0.128%	5,724	-38.666%
2025-09-04	7.7400	7.8000	7.490000	7.800000	+2.632%	6,740	-38.587%
2025-09-03	7.2500	7.6000	7.250000	7.600000	+3.825%	1,718	-36.971%
2025-09-02	7.5000	7.5000	7.320000	7.320000	-1.024%	484	-34.560%
2025-08-29	7.3957	7.3957	7.395700	7.395700	+1.172%	223	-35.230%
2025-08-28	7.3300	7.5000	7.210000	7.310000	-1.149%	28,685	-34.471%
2025-08-27	7.2500	7.4000	7.250000	7.395000	+1.163%	3,476	-35.224%
2025-08-26	7.2680	7.3100	7.268000	7.310000	-0.137%	1,133	-34.471%
2025-08-25	7.3500	7.5000	7.275000	7.320000	-1.348%	4,245	-34.560%
2025-08-22	7.2000	7.8700	6.970000	7.420000	+1.644%	39,165	-35.442%
2025-08-21	6.9582	7.3000	6.958200	7.300000	+1.247%	959	-34.381%
2025-08-20	7.3400	7.4000	7.150000	7.210100	-0.091%	3,959	-33.563%
2025-08-19	7.3900	7.5740	7.060000	7.216700	+1.454%	5,705	-33.623%
2025-08-18	7.2200	7.4400	6.855000	7.113300	-2.155%	10,620	-32.659%
2025-08-15	7.1100	7.3500	7.110000	7.270000	+0.414%	1,444	-34.110%
2025-08-14	7.1159	7.3500	7.100000	7.240000	-2.949%	4,029	-33.837%
2025-08-13	7.3200	7.4900	7.320000	7.460000	+2.613%	8,717	-35.788%
2025-08-12	7.1050	7.3300	6.960000	7.270000	+1.607%	3,258	-34.110%
2025-08-11	7.1522	7.2000	7.080000	7.155000	+0.140%	1,473	-33.051%
2025-08-08	7.0001	7.1450	7.000100	7.145000	-2.269%	289	-32.957%
2025-08-07	7.3300	7.5500	7.310900	7.310900	+0.012%	2,146	-34.479%
2025-08-06	7.1500	7.4400	7.110000	7.310000	+3.541%	9,786	-34.471%
2025-08-05	7.0100	7.1900	7.010000	7.060000	-0.563%	7,412	-32.150%
2025-08-04	6.9000	7.1900	6.900000	7.100000	+2.601%	9,979	-32.532%
2025-08-01	7.1500	7.1500	6.840000	6.920000	-3.371%	4,747	-30.777%
2025-07-31	7.0800	7.3000	7.080000	7.161400	+0.440%	5,263	-33.111%
2025-07-30	7.2000	7.4049	7.110000	7.130000	-1.519%	7,655	-32.816%
2025-07-29	7.1500	7.3200	7.150000	7.240000	+0.088%	7,066	-33.837%
2025-07-28	7.2000	7.2800	7.140000	7.233600	-3.552%	6,998	-33.778%
2025-07-24	7.5800	7.5800	7.490000	7.500000	-3.226%	818	-36.131%
2025-07-23	7.5000	7.7500	7.500000	7.750000	+3.196%	2,352	-38.191%
2025-07-22	7.3500	7.7500	7.350000	7.510000	+0.267%	9,347	-36.216%
2025-07-21	7.4786	7.5500	7.390000	7.490000	+1.216%	12,350	-36.045%
2025-07-18	7.4000	7.4000	7.400000	7.400000	-1.136%	1,052	-35.268%
2025-07-17	7.5000	7.5900	7.485000	7.485000	-4.038%	2,431	-36.003%
2025-07-15	8.1282	8.1282	7.710000	7.800000	-4.762%	3,207	-38.587%
2025-07-14	8.1400	8.1900	7.969500	8.190000	+0.368%	4,265	-41.512%
2025-07-11	7.9200	8.1600	7.840000	8.160000	+0.679%	6,797	-41.297%
2025-07-10	8.1000	8.1900	8.060000	8.105000	+0.185%	4,445	-40.898%
2025-07-09	7.8563	8.0900	7.856300	8.090000	+0.999%	503	-40.789%
2025-07-02	8.0100	8.0100	7.940000	8.010000	-0.374%	1,873	-40.197%
2025-07-01	7.6000	8.3000	7.560000	8.040100	+2.159%	1,980	-40.421%
2025-06-30	8.7500	8.7500	7.870162	7.870162	-4.139%	3,451	-39.135%
2025-06-27	8.2600	8.2900	7.920100	8.210000	+5.256%	11,841	-41.654%
2025-06-26	7.4433	7.8400	7.443300	7.800000	-5.340%	7,156	-38.587%
2025-06-24	8.1200	8.2400	8.050000	8.240000	-1.317%	1,368	-41.867%
2025-06-23	8.3500	8.3500	8.350000	8.350000	-1.417%	136	-42.632%
2025-06-20	8.1100	8.6000	7.555000	8.470000	-1.051%	21,041	-43.445%
2025-06-18	8.5600	8.5600	8.560000	8.560000	+1.182%	392	-44.040%
2025-06-17	8.4000	8.4600	8.280100	8.460000	-2.112%	15,334	-43.378%
2025-06-16	8.3000	8.6600	8.300000	8.642500	+2.505%	2,110	-44.574%
2025-06-13	8.2500	8.4313	8.230000	8.431300	-1.733%	1,433	-43.186%
2025-06-12	8.1500	8.5800	8.150000	8.580000	+2.754%	20,199	-44.170%
2025-06-10	8.1000	8.4900	8.100000	8.350000	+1.828%	6,493	-42.632%
2025-06-09	8.3450	8.3450	8.160000	8.200100	-0.484%	1,624	-41.584%
2025-06-06	7.9800	8.2600	7.980000	8.240000	+2.743%	3,951	-41.867%
2025-06-05	7.9000	8.0200	7.860000	8.020000	+1.519%	2,534	-40.272%
2025-06-04	7.6000	7.9000	7.600000	7.900000	+1.935%	1,871	-39.365%
2025-06-03	7.7100	7.7500	7.710000	7.750000	+2.243%	404	-38.191%
2025-06-02	7.1400	7.5800	7.140000	7.580000	+1.745%	5,786	-36.805%
2025-05-30	7.4400	7.6400	7.370200	7.450000	-4.853%	9,646	-35.702%
2025-05-29	7.7400	7.8300	7.700000	7.830000	+4.539%	7,968	-38.822%
2025-05-28	7.5900	7.6800	7.490000	7.490000	+0.943%	3,788	-36.045%
2025-05-27	7.1528	7.4700	7.152800	7.420000	+3.056%	5,132	-35.442%
2025-05-23	7.1000	7.2000	7.100000	7.200000	-0.139%	17,615	-33.469%
2025-05-22	7.0800	7.2100	7.080000	7.210000	-2.038%	1,086	-33.562%
2025-05-21	7.3600	7.3600	7.360000	7.360000	-3.030%	292	-34.916%
2025-05-20	7.4800	7.5900	7.480000	7.590000	+3.413%	761	-36.888%
2025-05-19	7.3395	7.3395	7.339500	7.339500	-7.563%	1,293	-34.734%
2025-05-15	7.4000	7.9400	7.400000	7.940000	+1.146%	4,421	-39.670%
2025-05-14	7.4000	7.8500	7.400000	7.850000	+0.128%	3,533	-38.978%
2025-05-13	7.4990	7.8400	7.499000	7.840000	+3.158%	3,396	-38.901%
2025-05-12	7.1000	7.7000	7.100000	7.600000	+7.345%	16,033	-36.971%
2025-05-09	7.2000	7.2900	7.080000	7.080000	-0.379%	8,013	-32.342%
2025-05-08	7.0500	7.3700	7.050000	7.106900	+0.950%	8,885	-32.598%
2025-05-07	7.2700	7.2700	7.000100	7.040000	+0.428%	21,583	-31.957%
2025-05-06	7.1500	7.1500	7.010000	7.010000	+1.594%	10,584	-31.666%
2025-05-05	6.9000	6.9000	6.900000	6.900000	-7.631%	423	-30.577%
2025-05-02	7.2100	7.4700	7.080000	7.470000	+12.162%	4,169	-35.874%
2025-05-01	6.9400	7.1200	6.660000	6.660000	-5.932%	10,383	-28.075%
2025-04-30	7.0300	7.0800	7.030000	7.080000	+4.734%	991	-32.342%
2025-04-29	6.7600	6.7600	6.760000	6.760000	-5.056%	5,441	-29.139%
2025-04-28	7.1100	7.1200	7.110000	7.120000	+1.425%	1,107	-32.722%
2025-04-24	6.8000	7.0200	6.800000	7.020000	-0.426%	4,592	-31.764%
2025-04-22	6.8500	7.1500	6.850000	7.050000	+9.133%	7,197	-32.054%
2025-04-21	7.0500	7.0500	6.460000	6.460000	-7.384%	14,103	-25.848%
2025-04-17	7.1400	7.1600	6.935300	6.975000	-1.212%	2,408	-31.323%
2025-04-16	6.8000	7.0606	6.700000	7.060600	-0.133%	9,039	-32.156%
2025-04-15	7.0700	7.0700	7.070000	7.070000	+0.712%	399	-32.246%
2025-04-14	7.0100	7.0200	7.010000	7.020000	+0.143%	659	-31.764%
2025-04-11	6.6800	7.0100	6.680000	7.010000	+4.862%	2,143	-31.666%
2025-04-10	6.5500	6.7000	6.430000	6.685000	-1.691%	28,102	-28.344%
2025-04-09	6.4500	6.8000	6.390000	6.800000	0.000%	6,884	-29.556%
2025-04-08	6.8100	6.8800	6.800000	6.800000	+1.190%	1,616	-29.556%
2025-04-07	6.9600	6.9600	6.720000	6.720000	-7.182%	1,930	-28.717%
2025-04-04	7.0300	7.2400	6.720100	7.240000	0.000%	4,351	-33.837%
2025-04-03	7.3600	7.4800	7.240000	7.240000	-6.941%	2,058	-33.837%
2025-04-02	7.4000	7.7800	7.400000	7.780000	+4.011%	9,187	-38.429%
2025-04-01	7.5320	7.7850	7.480000	7.480000	-3.608%	18,235	-35.960%
2025-03-31	7.4100	7.8594	7.410000	7.760000	+1.305%	2,801	-38.271%
2025-03-28	7.6700	7.6700	7.570000	7.660000	-1.542%	4,360	-37.465%
2025-03-27	7.8600	7.8600	7.760000	7.780000	-3.951%	742	-38.429%
2025-03-26	8.1000	8.1000	8.100000	8.100000	+0.621%	1,618	-40.862%
2025-03-25	8.0500	8.0500	8.050000	8.050000	+1.770%	340	-40.494%
2025-03-24	7.9700	8.0000	7.800000	7.910000	-0.441%	19,318	-39.441%
2025-03-20	7.9450	7.9450	7.945000	7.945000	-0.063%	311	-39.708%
2025-03-19	7.8500	8.0100	7.520000	7.950000	-0.251%	52,849	-39.746%
2025-03-18	7.9500	7.9700	7.770000	7.970000	-0.499%	5,544	-39.897%
2025-03-17	8.0600	8.0600	7.880000	8.010000	+0.502%	12,503	-40.197%
2025-03-14	7.9600	7.9700	7.960000	7.970000	-1.361%	537	-39.897%
2025-03-12	7.9300	8.3200	7.930000	8.080000	+2.020%	5,116	-40.715%
2025-03-11	8.0800	8.0900	7.920000	7.920000	-5.263%	25,785	-39.518%
2025-03-07	8.5599	8.5599	8.160000	8.360000	+1.211%	34,234	-42.701%
2025-03-06	8.7850	8.7850	8.260000	8.260000	-10.606%	1,226	-42.007%
2025-02-28	8.9800	9.2400	8.980000	9.240000	+4.525%	4,324	-48.158%
2025-02-27	8.9500	9.1761	8.840000	8.840000	+0.913%	24,170	-45.812%
2025-02-26	8.7900	8.9300	8.553300	8.760000	+4.162%	28,478	-45.317%
2025-02-25	8.5200	8.5600	8.410000	8.410000	-0.825%	5,005	-43.042%
2025-02-24	8.4800	8.4800	8.480000	8.480000	+0.355%	8,705	-43.512%
2025-02-21	8.4200	8.4500	8.350000	8.450000	-3.429%	2,520	-43.311%
2025-02-20	8.7200	8.7500	8.720000	8.750000	-2.125%	4,300	-45.255%
2025-02-19	8.7000	8.9900	8.700000	8.940000	-3.871%	13,647	-46.418%
2025-02-11	9.2254	9.3000	9.225400	9.300000	0.000%	2,130	-48.492%
2025-02-10	9.3200	9.3200	9.300000	9.300000	-1.899%	5,896	-48.492%
2025-02-07	9.4000	9.4800	9.400000	9.480000	+0.106%	1,413	-49.470%
2025-02-06	9.5000	9.5200	9.410000	9.470000	-0.630%	8,633	-49.417%
2025-02-05	9.3300	9.5300	9.330000	9.530000	+0.740%	3,777	-49.736%
2025-02-04	9.2000	9.4700	9.090000	9.460000	+3.728%	22,290	-49.364%
2025-02-03	9.0600	9.4400	9.060000	9.120000	-1.195%	9,457	-47.476%
2025-01-31	9.3400	9.3600	9.230300	9.230300	-2.531%	2,512	-48.104%
2025-01-30	8.8100	9.4700	8.810000	9.470000	+2.268%	4,055	-49.417%
2025-01-28	9.3632	9.4250	9.250000	9.260000	-1.489%	6,658	-48.270%
2025-01-27	9.5100	9.5100	9.400000	9.400000	-1.053%	1,366	-49.040%
2025-01-24	9.3000	9.5000	9.300000	9.500000	-0.210%	2,401	-49.577%
2025-01-23	9.3000	9.5400	9.300000	9.520000	+0.211%	7,070	-49.683%
2025-01-22	9.5000	9.5000	9.500000	9.500000	-1.378%	1,389	-49.577%
2025-01-17	9.6327	9.6327	9.632700	9.632700	+3.577%	2,151	-50.271%
2025-01-16	9.4400	9.4400	9.300000	9.300000	-0.641%	12,216	-48.492%
2025-01-15	9.5100	9.5100	9.360000	9.360000	+0.214%	1,850	-48.823%
2025-01-14	9.3201	9.5000	9.200000	9.340000	+0.215%	22,803	-48.713%
2025-01-13	9.2600	9.3200	9.250000	9.320000	-0.851%	2,863	-48.603%
2025-01-10	9.6700	9.6700	9.280100	9.400000	-3.093%	2,112	-49.040%
2025-01-08	9.7200	9.7200	9.700000	9.700000	0.000%	835	-50.616%
2025-01-07	9.9000	10.0000	9.700000	9.700000	-2.903%	1,666	-50.616%
2025-01-06	9.8600	10.8500	9.860000	9.990000	-1.770%	4,792	-52.050%
2025-01-03	9.9300	10.2000	9.930000	10.170000	+2.831%	11,574	-52.899%
2025-01-02	10.4400	10.4400	9.830000	9.890000	-2.865%	9,240	-51.565%
2024-12-31	10.2500	10.4000	10.020000	10.181700	+2.380%	9,161	-52.953%
2024-12-30	10.2500	10.2500	9.750000	9.945000	-0.996%	21,250	-51.833%
2024-12-27	9.9400	10.0450	9.940000	10.045000	-1.278%	1,503	-52.313%
2024-12-26	9.6000	10.2000	9.600000	10.175000	+0.743%	9,995	-52.922%
2024-12-24	10.0000	10.1000	9.780000	10.100000	+2.020%	8,147	-52.572%
2024-12-23	9.9100	10.1850	9.800000	9.900000	-1.198%	28,283	-51.614%
2024-12-20	9.8400	10.2600	9.840000	10.020000	-0.398%	17,802	-52.194%
2024-12-19	10.5000	10.5000	9.990000	10.060000	-7.196%	7,326	-52.384%