Dark

ESRT
EMPIRE STATE REALTY TRUST, INC.
stock NYSE

At Close

Aug 7, 2026 3:59:56 PM EDT

4.85USD-0.615%(-0.03)1,394,299

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:23:30 AM EDT

4.90USD+0.410%(+0.02)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

4.84USD-0.206%(-0.01)297,727

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	4.8600	4.960000	4.810000	4.8400	-0.820%	1,394,299	0.000%
2026-08-06	4.9000	4.970000	4.865000	4.8800	-0.204%	1,345,414	-0.820%
2026-08-05	4.8500	4.910000	4.775000	4.8900	-1.012%	2,227,272	-1.022%
2026-08-04	4.9100	4.970000	4.830000	4.9400	+0.203%	2,884,029	-2.024%
2026-08-03	5.0600	5.190000	4.885000	4.9300	-2.569%	2,104,230	-1.826%
2026-07-31	5.1000	5.250000	4.995000	5.0600	+1.200%	2,728,999	-4.348%
2026-07-30	5.2200	5.430000	4.880000	5.0000	-13.793%	6,683,247	-3.200%
2026-07-29	5.6800	5.935000	5.660000	5.8000	+2.473%	1,717,550	-16.552%
2026-07-28	5.6500	5.720000	5.600000	5.6600	+0.712%	1,322,858	-14.488%
2026-07-27	5.7100	5.710000	5.590000	5.6200	-0.707%	860,541	-13.879%
2026-07-24	5.5000	5.685000	5.470000	5.6600	+3.663%	1,437,748	-14.488%
2026-07-23	5.3900	5.520000	5.390000	5.4600	+0.552%	1,831,580	-11.355%
2026-07-22	5.5300	5.560000	5.335000	5.4300	-1.808%	1,381,550	-10.866%
2026-07-21	5.5700	5.690000	5.515000	5.5300	-1.250%	1,029,147	-12.477%
2026-07-20	5.7400	5.770000	5.545000	5.6000	-2.946%	1,310,622	-13.571%
2026-07-17	5.7200	5.885000	5.720000	5.7700	+0.348%	1,659,197	-16.118%
2026-07-16	5.6000	5.770000	5.600000	5.7500	+2.496%	1,718,471	-15.826%
2026-07-15	5.5600	5.765000	5.550000	5.6100	+1.264%	1,248,459	-13.725%
2026-07-14	5.5600	5.595000	5.490000	5.5400	0.000%	992,901	-12.635%
2026-07-13	5.4900	5.570000	5.470000	5.5400	+2.026%	1,511,505	-12.635%
2026-07-10	5.3800	5.460000	5.360000	5.4300	+0.742%	1,014,412	-10.866%
2026-07-09	5.4400	5.455000	5.360000	5.3900	-0.370%	1,089,243	-10.204%
2026-07-08	5.4600	5.525000	5.400000	5.4100	-1.815%	1,806,266	-10.536%
2026-07-07	5.7600	5.790000	5.505000	5.5100	-2.993%	1,705,563	-12.160%
2026-07-06	5.6800	5.720000	5.635000	5.6800	-0.176%	1,536,929	-14.789%
2026-07-02	5.5800	5.710000	5.530000	5.6900	+3.267%	4,332,662	-14.938%
2026-07-01	5.4400	5.535000	5.430000	5.5100	+1.848%	1,954,514	-12.160%
2026-06-30	5.2700	5.460000	5.270000	5.4100	+1.692%	1,623,098	-10.536%
2026-06-29	5.3700	5.385000	5.280000	5.3200	-0.931%	1,602,857	-9.023%
2026-06-26	5.1700	5.410000	5.130000	5.3700	+4.475%	5,211,963	-9.870%
2026-06-25	5.1700	5.220000	5.070000	5.1400	-0.388%	2,171,348	-5.837%
2026-06-24	5.2100	5.290000	5.140000	5.1600	0.000%	1,673,444	-6.202%
2026-06-23	5.1700	5.215000	5.120000	5.1600	+0.194%	1,585,909	-6.202%
2026-06-22	5.1900	5.225000	5.130000	5.1500	-1.718%	1,312,215	-6.019%
2026-06-18	5.1600	5.335000	5.160000	5.2400	+1.946%	2,724,596	-7.634%
2026-06-17	5.3300	5.380000	5.120000	5.1400	-4.104%	1,904,024	-5.837%
2026-06-16	5.3500	5.445000	5.280000	5.3600	+1.132%	6,957,805	-9.701%
2026-06-15	5.4600	5.465000	5.290000	5.3000	-2.574%	1,136,237	-8.679%
2026-06-12	5.4100	5.510000	5.400000	5.4400	+0.741%	1,885,736	-11.029%
2026-06-11	5.6000	5.640000	5.340000	5.4000	-3.399%	5,242,866	-10.370%
2026-06-10	5.7400	5.740000	5.570000	5.5900	-1.930%	4,339,352	-13.417%
2026-06-09	5.3700	5.840000	5.370000	5.7000	+6.542%	7,203,118	-15.088%
2026-06-08	5.3200	5.430000	5.260000	5.3500	+1.518%	2,830,931	-9.533%
2026-06-05	5.2600	5.380000	5.230000	5.2700	+0.190%	3,896,430	-8.159%
2026-06-04	5.4600	5.480000	5.220000	5.2600	-2.230%	2,516,679	-7.985%
2026-06-03	5.6100	5.678100	5.370000	5.3800	-5.614%	1,702,098	-10.037%
2026-06-02	5.7400	5.775000	5.680000	5.7000	-0.524%	2,262,883	-15.088%
2026-06-01	5.7500	5.810000	5.710000	5.7300	0.000%	1,684,333	-15.532%
2026-05-29	5.7000	5.850000	5.670000	5.7300	0.000%	1,802,593	-15.532%
2026-05-28	5.7600	5.870000	5.715000	5.7300	-0.693%	1,014,982	-15.532%
2026-05-27	5.6400	5.810000	5.640000	5.7700	+3.405%	1,158,982	-16.118%
2026-05-26	5.5900	5.640000	5.570000	5.5800	0.000%	1,405,749	-13.262%
2026-05-22	5.6800	5.690000	5.510000	5.5800	-1.064%	1,197,222	-13.262%
2026-05-21	5.5400	5.680000	5.516814	5.6400	+1.075%	1,810,453	-14.184%
2026-05-20	5.4300	5.600000	5.390000	5.5800	+2.574%	1,539,368	-13.262%
2026-05-19	5.5400	5.545000	5.395000	5.4400	-1.627%	1,537,217	-11.029%
2026-05-18	5.3800	5.550000	5.380000	5.5300	+2.788%	1,228,039	-12.477%
2026-05-15	5.4000	5.449000	5.300000	5.3800	-1.284%	892,954	-10.037%
2026-05-14	5.4600	5.575000	5.430000	5.4500	+0.554%	1,022,086	-11.193%
2026-05-13	5.4900	5.550000	5.395000	5.4200	-2.518%	1,159,451	-10.701%
2026-05-12	5.5100	5.600000	5.395000	5.5600	+1.645%	2,071,896	-12.950%
2026-05-11	5.6900	5.710000	5.470000	5.4700	-4.203%	1,827,220	-11.517%
2026-05-08	5.6500	5.770000	5.610000	5.7100	+1.783%	914,657	-15.236%
2026-05-07	5.7000	5.785000	5.610000	5.6100	-1.058%	3,665,829	-13.725%
2026-05-06	5.5800	5.715000	5.575000	5.6700	+2.532%	1,176,530	-14.638%
2026-05-05	5.4100	5.560000	5.345000	5.5300	+2.218%	1,289,469	-12.477%
2026-05-04	5.5700	5.625000	5.385000	5.4100	-3.737%	1,504,187	-10.536%
2026-05-01	5.6600	5.660000	5.460000	5.6200	+0.898%	2,056,947	-13.879%
2026-04-30	5.5800	5.760000	5.420000	5.5700	-0.890%	2,502,639	-13.106%
2026-04-29	5.7000	5.755000	5.580000	5.6200	-1.920%	877,592	-13.879%
2026-04-28	5.7100	5.759900	5.645000	5.7300	+0.703%	1,229,620	-15.532%
2026-04-27	5.5400	5.750000	5.540000	5.6900	+2.338%	2,177,665	-14.938%
2026-04-24	5.4300	5.595000	5.425000	5.5600	+1.460%	1,709,687	-12.950%
2026-04-23	5.5000	5.545000	5.410000	5.4800	-0.182%	732,293	-11.679%
2026-04-22	5.6000	5.640000	5.470000	5.4900	-1.789%	700,070	-11.840%
2026-04-21	5.5900	5.670000	5.570000	5.5900	+0.179%	1,560,491	-13.417%
2026-04-20	5.4700	5.615000	5.460000	5.5800	+1.455%	765,176	-13.262%
2026-04-17	5.5000	5.580000	5.479700	5.5000	+0.733%	1,084,916	-12.000%
2026-04-16	5.4600	5.530000	5.350000	5.4600	0.000%	1,922,692	-11.355%
2026-04-15	5.2900	5.475000	5.250000	5.4600	+2.247%	1,436,962	-11.355%
2026-04-14	5.2600	5.340000	5.215000	5.3400	+1.136%	1,112,394	-9.363%
2026-04-13	5.1700	5.280000	5.095000	5.2800	+1.538%	1,171,450	-8.333%
2026-04-10	5.2000	5.300000	5.170000	5.2000	+0.580%	1,051,152	-6.923%
2026-04-09	5.1200	5.200000	5.040000	5.1700	-0.193%	1,407,067	-6.383%
2026-04-08	5.2100	5.260000	5.170000	5.1800	+1.370%	2,321,357	-6.564%
2026-04-07	5.0400	5.120000	5.015000	5.1100	+1.188%	1,761,887	-5.284%
2026-04-06	5.1800	5.180000	5.020000	5.0500	-2.132%	1,731,451	-4.158%
2026-04-02	4.9700	5.180000	4.950000	5.1600	+3.407%	2,006,953	-6.202%
2026-04-01	5.1800	5.225000	4.990000	4.9900	-4.038%	1,179,302	-3.006%
2026-03-31	5.1800	5.250000	5.085000	5.2000	+1.961%	2,320,024	-6.923%
2026-03-30	5.0100	5.100000	4.930000	5.1000	+2.823%	2,370,570	-5.098%
2026-03-27	4.9400	4.980000	4.870000	4.9600	0.000%	2,164,134	-2.419%
2026-03-26	4.9800	5.080000	4.950000	4.9600	-0.998%	1,257,767	-2.419%
2026-03-25	5.1600	5.165000	4.975000	5.0100	-1.378%	1,620,762	-3.393%
2026-03-24	5.0900	5.175000	5.050000	5.0800	-1.741%	1,186,365	-4.724%
2026-03-23	5.1900	5.275000	5.100000	5.1700	+1.772%	1,172,331	-6.383%
2026-03-20	5.1700	5.170000	5.050000	5.0800	-1.550%	2,227,810	-4.724%
2026-03-19	5.1000	5.205000	5.075000	5.1600	+0.781%	1,306,110	-6.202%
2026-03-18	5.1800	5.200000	5.110000	5.1200	-1.349%	1,226,460	-5.469%
2026-03-17	5.2200	5.290000	5.165000	5.1900	+0.581%	1,417,661	-6.744%
2026-03-16	5.2600	5.300000	5.145000	5.1600	-0.386%	1,224,204	-6.202%
2026-03-13	5.3000	5.370000	5.140000	5.1800	-1.708%	2,400,234	-6.564%
2026-03-12	5.2500	5.325000	5.190000	5.2700	-0.940%	1,351,353	-8.159%
2026-03-11	5.3300	5.350000	5.250000	5.3200	-0.931%	1,275,612	-9.023%
2026-03-10	5.3300	5.420000	5.245000	5.3700	+0.562%	1,594,190	-9.870%
2026-03-09	5.4500	5.450000	5.230000	5.3400	-3.436%	1,776,411	-9.363%
2026-03-06	5.6200	5.625883	5.520000	5.5300	-2.982%	1,718,333	-12.477%
2026-03-05	5.7000	5.765000	5.670000	5.7000	-1.213%	1,197,308	-15.088%
2026-03-04	5.7500	5.805000	5.680000	5.7700	+0.698%	1,331,099	-16.118%
2026-03-03	5.6300	5.820000	5.550000	5.7300	-0.174%	1,502,777	-15.532%
2026-03-02	5.7500	5.880000	5.710100	5.7400	-2.381%	2,831,255	-15.679%
2026-02-27	6.0100	6.100700	5.860000	5.8800	-2.810%	2,365,092	-17.687%
2026-02-26	6.1100	6.170000	6.020000	6.0500	-0.493%	2,352,540	-20.000%
2026-02-25	5.9700	6.100000	5.880000	6.0800	+2.357%	1,126,402	-20.395%
2026-02-24	6.0000	6.035000	5.900000	5.9400	-1.493%	1,327,615	-18.519%
2026-02-23	5.9200	6.070000	5.890000	6.0300	+1.686%	2,721,938	-19.735%
2026-02-20	6.0800	6.120000	5.905000	5.9300	-2.145%	2,525,003	-18.381%
2026-02-19	6.1800	6.200000	6.020000	6.0600	-2.572%	2,325,450	-20.132%
2026-02-18	6.3200	6.675000	6.200000	6.2200	-2.660%	3,718,424	-22.186%
2026-02-17	6.3300	6.450000	6.225000	6.3900	+1.914%	2,272,751	-24.257%
2026-02-13	6.3900	6.475000	6.260000	6.2700	-1.104%	2,201,575	-22.807%
2026-02-12	6.4600	6.460000	6.065000	6.3400	-0.627%	2,169,126	-23.659%
2026-02-11	6.8500	6.910000	6.325000	6.3800	-6.176%	1,884,850	-24.138%
2026-02-10	6.6600	6.835000	6.660000	6.8000	+1.796%	1,094,014	-28.824%
2026-02-09	6.7500	6.760000	6.595000	6.6800	-1.037%	1,168,805	-27.545%
2026-02-06	6.7000	6.790000	6.630000	6.7500	+1.810%	1,001,380	-28.296%
2026-02-05	6.5800	6.690000	6.450000	6.6300	+0.607%	1,121,818	-26.998%
2026-02-04	6.6600	6.708500	6.570000	6.5900	+0.457%	1,257,633	-26.555%
2026-02-03	6.5300	6.650000	6.465000	6.5600	+0.459%	1,006,511	-26.220%
2026-02-02	6.6100	6.690000	6.525000	6.5300	-1.508%	759,691	-25.881%
2026-01-30	6.6900	6.740000	6.560000	6.6300	-1.486%	1,432,690	-26.998%
2026-01-29	6.6100	6.760000	6.535000	6.7300	+3.221%	1,191,533	-28.083%
2026-01-28	6.6900	6.725000	6.495000	6.5200	-2.102%	1,255,705	-25.767%
2026-01-27	6.6500	6.665000	6.520000	6.6600	+0.301%	1,182,768	-27.327%
2026-01-26	6.7600	6.760000	6.610000	6.6400	-0.896%	1,429,682	-27.108%
2026-01-23	6.6200	6.780000	6.620000	6.7000	+0.149%	1,531,127	-27.761%
2026-01-22	6.6500	6.760000	6.635000	6.6900	+1.517%	1,827,861	-27.653%
2026-01-21	6.3900	6.615000	6.375000	6.5900	+3.454%	2,270,791	-26.555%
2026-01-20	6.4500	6.458500	6.325000	6.3700	-3.191%	1,149,952	-24.019%
2026-01-16	6.4100	6.610000	6.385000	6.5800	+2.813%	2,392,109	-26.444%
2026-01-15	6.1500	6.430000	6.090000	6.4000	+3.896%	3,456,929	-24.375%
2026-01-14	6.1800	6.260000	6.145000	6.1600	-0.965%	1,071,017	-21.429%
2026-01-13	6.4100	6.445000	6.195000	6.2200	-2.964%	1,344,027	-22.186%
2026-01-12	6.3500	6.435000	6.290000	6.4100	+0.313%	2,778,179	-24.493%
2026-01-09	6.5000	6.580000	6.345000	6.3900	-2.144%	1,271,641	-24.257%
2026-01-08	6.3300	6.555000	6.330000	6.5300	+2.351%	791,965	-25.881%
2026-01-07	6.5900	6.620000	6.350000	6.3800	-2.744%	941,872	-24.138%
2026-01-06	6.3800	6.575000	6.340000	6.5600	+2.340%	1,124,357	-26.220%
2026-01-05	6.4400	6.480000	6.395000	6.4100	-0.927%	898,791	-24.493%
2026-01-02	6.4800	6.500000	6.355000	6.4700	-0.767%	1,049,163	-25.193%
2025-12-31	6.5000	6.560000	6.445000	6.5200	+0.617%	1,191,158	-25.767%
2025-12-30	6.5500	6.590000	6.470000	6.4800	-1.370%	1,062,006	-25.309%
2025-12-29	6.4800	6.620000	6.440000	6.5700	+1.703%	2,232,013	-26.332%
2025-12-26	6.5100	6.530000	6.370000	6.4600	-0.768%	1,495,634	-25.077%
2025-12-24	6.5000	6.540000	6.470000	6.5100	+0.463%	465,248	-25.653%
2025-12-23	6.5200	6.560000	6.465000	6.4800	-1.069%	1,168,203	-25.309%
2025-12-22	6.5900	6.620000	6.510000	6.5500	-0.456%	1,784,056	-26.107%
2025-12-19	6.6800	6.690000	6.555000	6.5800	-2.083%	1,919,986	-26.444%
2025-12-18	6.8500	6.870000	6.710000	6.7200	-0.739%	1,345,831	-27.976%
2025-12-17	6.9800	7.050000	6.760000	6.7700	-3.009%	1,624,166	-28.508%
2025-12-16	7.0600	7.060000	6.910000	6.9800	-0.711%	1,299,219	-30.659%
2025-12-15	6.9900	7.045000	6.920000	7.0300	+1.297%	1,061,232	-31.152%
2025-12-12	6.9400	6.980000	6.895000	6.9400	+0.434%	1,220,127	-30.259%
2025-12-11	6.9700	7.090000	6.880000	6.9100	-0.718%	1,234,267	-29.957%
2025-12-10	6.8800	7.030000	6.820000	6.9600	+1.606%	1,249,683	-30.460%
2025-12-09	6.7600	7.010000	6.760000	6.8500	+0.146%	1,449,302	-29.343%
2025-12-08	6.8000	6.870000	6.740000	6.8400	+1.333%	1,327,754	-29.240%
2025-12-05	6.8400	6.910000	6.680000	6.7500	-1.747%	1,437,945	-28.296%
2025-12-04	7.0500	7.050000	6.860000	6.8700	-2.276%	1,072,585	-29.549%
2025-12-03	6.9500	7.080000	6.920000	7.0300	+1.737%	1,280,462	-31.152%
2025-12-02	7.0900	7.130000	6.900000	6.9100	-1.986%	1,082,411	-29.957%
2025-12-01	6.9000	7.120000	6.870000	7.0500	+0.284%	1,207,162	-31.348%
2025-11-28	6.9900	7.045000	6.960000	7.0300	+0.429%	498,797	-31.152%
2025-11-26	6.9100	7.020000	6.910000	7.0000	+1.010%	966,354	-30.857%
2025-11-25	6.7700	7.015000	6.770000	6.9300	+2.212%	1,573,500	-30.159%
2025-11-24	6.6800	6.790000	6.650000	6.7800	+1.802%	1,433,161	-28.614%
2025-11-21	6.6100	6.705000	6.550000	6.6600	+1.370%	1,382,746	-27.327%
2025-11-20	6.8000	6.920000	6.560000	6.5700	-2.811%	1,237,737	-26.332%
2025-11-19	6.8800	6.920000	6.750000	6.7600	-1.887%	1,024,592	-28.402%
2025-11-18	6.7900	6.900000	6.725000	6.8900	+1.175%	1,051,940	-29.753%
2025-11-17	7.1700	7.170000	6.760000	6.8100	-4.888%	1,108,285	-28.928%
2025-11-14	7.2100	7.220000	7.064500	7.1600	-0.693%	803,483	-32.402%
2025-11-13	7.2100	7.315000	7.120000	7.2100	-0.139%	1,510,560	-32.871%
2025-11-12	7.4600	7.475000	7.215000	7.2200	-3.217%	1,793,780	-32.964%
2025-11-11	7.3600	7.480000	7.340000	7.4600	+1.913%	1,560,459	-35.121%
2025-11-10	7.4900	7.535000	7.260000	7.3200	-1.745%	1,091,110	-33.880%
2025-11-07	7.3100	7.460000	7.310000	7.4500	+2.195%	1,650,098	-35.034%
2025-11-06	7.3000	7.360000	7.130000	7.2900	0.000%	2,589,487	-33.608%
2025-11-05	7.3500	7.375000	7.165000	7.2900	-0.274%	2,182,715	-33.608%
2025-11-04	7.3300	7.460000	7.240000	7.3100	-0.949%	2,265,671	-33.789%
2025-11-03	7.3700	7.415000	7.190000	7.3800	-0.135%	1,607,809	-34.417%
2025-10-31	7.1500	7.460000	7.100000	7.3900	+3.212%	2,542,756	-34.506%
2025-10-30	7.5500	7.590000	7.095000	7.1600	-6.037%	3,779,863	-32.402%
2025-10-29	7.7800	7.795000	7.470000	7.6200	-2.182%	2,668,110	-36.483%
2025-10-28	7.9500	7.965000	7.770000	7.7900	-2.136%	2,347,451	-37.869%
2025-10-27	7.9600	7.975000	7.850000	7.9600	-0.125%	1,695,480	-39.196%
2025-10-24	7.8000	8.040000	7.730000	7.9700	+2.049%	1,762,425	-39.272%
2025-10-23	7.8100	7.810000	7.680000	7.8100	+0.644%	1,478,272	-38.028%
2025-10-22	7.6900	7.770000	7.600000	7.7600	+1.042%	2,160,035	-37.629%
2025-10-21	7.2700	7.700000	7.270000	7.6800	+5.931%	3,427,205	-36.979%
2025-10-20	7.2900	7.360000	7.095000	7.2500	-0.275%	1,524,350	-33.241%
2025-10-17	7.1300	7.320000	7.130000	7.2700	+1.536%	1,550,369	-33.425%
2025-10-16	7.3800	7.410000	7.160000	7.1600	-3.243%	1,657,081	-32.402%
2025-10-15	7.2300	7.455000	7.190000	7.4000	+2.069%	2,417,818	-34.595%
2025-10-14	7.1800	7.305000	7.165000	7.2500	+0.416%	1,318,645	-33.241%
2025-10-13	7.2100	7.250000	7.120000	7.2200	+0.697%	1,080,441	-32.964%
2025-10-10	7.4200	7.440000	7.160000	7.1700	-2.846%	1,241,459	-32.497%
2025-10-09	7.5300	7.530000	7.315000	7.3800	-1.600%	1,212,653	-34.417%
2025-10-08	7.7600	7.790000	7.440000	7.5000	-3.351%	2,339,996	-35.467%
2025-10-07	7.7800	7.875000	7.730000	7.7600	-0.257%	2,195,804	-37.629%
2025-10-06	7.7900	7.810000	7.720000	7.7800	+0.129%	1,294,443	-37.789%
2025-10-03	7.7900	7.870000	7.745000	7.7700	+0.258%	890,068	-37.709%
2025-10-02	7.7400	7.790000	7.664400	7.7500	+0.649%	1,851,098	-37.548%
2025-10-01	7.6300	7.760000	7.625000	7.7000	+0.522%	1,453,257	-37.143%
2025-09-30	7.6400	7.690000	7.605000	7.6600	+0.131%	1,842,613	-36.815%
2025-09-29	7.6700	7.690000	7.595000	7.6500	0.000%	1,427,908	-36.732%
2025-09-26	7.6400	7.770000	7.570000	7.6500	+0.791%	1,995,254	-36.732%
2025-09-25	7.6400	7.710000	7.550000	7.5900	-0.914%	1,890,307	-36.232%
2025-09-24	7.5500	7.720000	7.475000	7.6600	+1.457%	2,406,667	-36.815%
2025-09-23	7.4500	7.610000	7.450000	7.5500	+1.206%	1,827,797	-35.894%
2025-09-22	7.4000	7.495000	7.330000	7.4600	+0.404%	1,006,604	-35.121%
2025-09-19	7.6700	7.670000	7.365000	7.4300	-3.129%	2,317,865	-34.859%
2025-09-18	7.5600	7.710000	7.520000	7.6700	+2.130%	955,232	-36.897%
2025-09-17	7.6000	7.780000	7.495000	7.5100	-2.468%	1,455,931	-35.553%
2025-09-16	7.7700	7.810000	7.635000	7.7000	-1.155%	1,805,001	-37.143%
2025-09-15	7.9000	7.950000	7.740000	7.7900	-1.517%	1,470,265	-37.869%
2025-09-12	7.7800	7.940000	7.750000	7.9100	+1.022%	1,376,169	-38.812%
2025-09-11	7.7200	7.957500	7.680000	7.8300	+1.953%	1,748,612	-38.186%
2025-09-10	7.5900	7.720000	7.560000	7.6800	+0.920%	814,987	-36.979%
2025-09-09	7.7600	7.800000	7.600000	7.6100	-2.185%	982,133	-36.399%
2025-09-08	7.8000	7.880000	7.705000	7.7800	-2.384%	1,109,140	-37.789%
2025-09-05	7.9600	8.070000	7.885000	7.9700	+1.271%	1,412,776	-39.272%
2025-09-04	7.7500	7.935000	7.750000	7.8700	+1.287%	1,066,062	-38.501%
2025-09-03	7.5100	7.785000	7.500000	7.7700	+2.914%	1,493,469	-37.709%
2025-09-02	7.6000	7.620000	7.475000	7.5500	-1.307%	1,252,120	-35.894%
2025-08-29	7.6100	7.710000	7.600000	7.6500	+0.262%	1,461,631	-36.732%
2025-08-28	7.5700	7.630000	7.490000	7.6300	+0.395%	1,159,020	-36.566%
2025-08-27	7.4700	7.610000	7.470000	7.6000	+1.877%	1,053,368	-36.316%
2025-08-26	7.5100	7.560000	7.450000	7.4600	-0.666%	1,268,761	-35.121%
2025-08-25	7.6200	7.690000	7.510000	7.5100	-1.958%	778,895	-35.553%
2025-08-22	7.3700	7.740000	7.270000	7.6600	+4.932%	1,502,633	-36.815%
2025-08-21	7.2500	7.350000	7.250000	7.3000	-0.409%	849,332	-33.699%
2025-08-20	7.5000	7.500000	7.320000	7.3300	-1.611%	889,050	-33.970%
2025-08-19	7.4300	7.555000	7.420000	7.4500	+1.361%	1,379,068	-35.034%
2025-08-18	7.4300	7.455000	7.325000	7.3500	-1.077%	634,009	-34.150%
2025-08-15	7.4200	7.460000	7.355000	7.4300	+0.405%	937,676	-34.859%
2025-08-14	7.4300	7.445000	7.300000	7.4000	-1.726%	902,401	-34.595%
2025-08-13	7.4200	7.575000	7.390000	7.5300	+2.171%	1,399,519	-35.724%
2025-08-12	7.2900	7.385000	7.230000	7.3700	+2.219%	1,575,224	-34.328%
2025-08-11	7.1800	7.320000	7.150000	7.2100	+0.418%	1,066,065	-32.871%
2025-08-08	7.3900	7.390000	7.180000	7.1800	-2.710%	1,359,594	-32.591%
2025-08-07	7.5600	7.630000	7.350000	7.3800	-1.862%	1,782,360	-34.417%
2025-08-06	7.2500	7.520000	7.230000	7.5200	+3.724%	3,484,209	-35.638%
2025-08-05	7.2600	7.290000	7.115000	7.2500	+0.416%	1,550,687	-33.241%
2025-08-04	7.1700	7.290000	7.155000	7.2200	+0.979%	1,305,469	-32.964%
2025-08-01	7.2200	7.285000	7.100000	7.1500	-1.243%	1,689,183	-32.308%
2025-07-31	7.2500	7.370000	7.240000	7.2400	-1.093%	1,444,412	-33.149%
2025-07-30	7.4500	7.500000	7.250000	7.3200	-1.613%	2,517,124	-33.880%
2025-07-29	7.4500	7.520000	7.440000	7.4400	+0.677%	1,207,747	-34.946%
2025-07-28	7.4600	7.470000	7.340000	7.3900	-0.672%	1,380,889	-34.506%
2025-07-25	7.4600	7.500000	7.280000	7.4400	+0.813%	1,781,593	-34.946%
2025-07-24	7.7200	7.825000	7.330000	7.3800	-7.053%	3,918,537	-34.417%
2025-07-23	7.8000	7.940000	7.700000	7.9400	+2.188%	1,741,784	-39.043%
2025-07-22	7.5800	7.830000	7.580000	7.7700	+2.102%	1,157,219	-37.709%
2025-07-21	7.6500	7.750000	7.595000	7.6100	-0.131%	1,279,456	-36.399%
2025-07-18	7.6500	7.670000	7.565000	7.6200	0.000%	1,990,483	-36.483%
2025-07-17	7.8700	7.920000	7.600000	7.6200	-3.177%	3,457,855	-36.483%
2025-07-16	7.9800	8.084400	7.790000	7.8700	-1.255%	3,225,050	-38.501%
2025-07-15	8.2600	8.260000	7.885000	7.9700	-3.394%	3,061,957	-39.272%
2025-07-14	8.1900	8.270000	8.110000	8.2500	+0.610%	1,455,740	-41.333%
2025-07-11	8.1200	8.235000	8.060000	8.2000	-0.485%	889,166	-40.976%
2025-07-10	8.1000	8.280000	8.070000	8.2400	+1.603%	1,145,020	-41.262%
2025-07-09	8.1000	8.235000	8.074900	8.1100	-0.123%	1,705,856	-40.321%
2025-07-08	8.0500	8.215000	8.020000	8.1200	+1.121%	2,181,588	-40.394%
2025-07-07	8.3000	8.340000	8.020000	8.0300	-3.486%	1,137,799	-39.726%
2025-07-03	8.3500	8.360000	8.260000	8.3200	+0.483%	1,197,659	-41.827%
2025-07-02	8.1800	8.315000	8.160000	8.2800	+1.222%	1,751,092	-41.546%
2025-07-01	8.0500	8.385000	8.020000	8.1800	+1.112%	1,641,121	-40.831%
2025-06-30	8.0600	8.110000	7.975000	8.0900	0.000%	2,266,189	-40.173%
2025-06-27	8.0200	8.295000	7.985000	8.0900	+1.252%	5,382,049	-40.173%
2025-06-26	7.6600	8.010000	7.590000	7.9900	+5.548%	3,145,991	-39.424%
2025-06-25	7.9600	7.970600	7.465000	7.5700	-7.570%	4,269,146	-36.063%
2025-06-24	8.5800	8.640000	8.155000	8.1900	-3.306%	4,936,840	-40.904%
2025-06-23	8.5800	8.740000	8.310000	8.4700	-1.167%	2,229,550	-42.857%
2025-06-20	8.6300	8.760000	8.565000	8.5700	0.000%	2,456,164	-43.524%
2025-06-18	8.5800	8.680000	8.550000	8.5700	-0.580%	1,580,685	-43.524%
2025-06-17	8.6200	8.695000	8.570000	8.6200	-0.231%	1,843,562	-43.852%
2025-06-16	8.6700	8.735000	8.590000	8.6400	+0.935%	1,499,097	-43.981%
2025-06-13	8.5600	8.700000	8.460000	8.5600	-1.722%	2,170,885	-43.458%
2025-06-12	8.4300	8.740000	8.420000	8.7100	+2.591%	3,178,702	-44.432%
2025-06-11	8.6500	8.690000	8.430000	8.4900	-0.702%	1,503,194	-42.992%
2025-06-10	8.5100	8.580000	8.360000	8.5500	+1.303%	1,255,690	-43.392%
2025-06-09	8.4400	8.550000	8.365000	8.4400	+0.476%	1,466,505	-42.654%
2025-06-06	8.2100	8.470000	8.200000	8.4000	+3.832%	2,381,785	-42.381%
2025-06-05	7.9500	8.110000	7.880000	8.0900	+1.889%	2,144,169	-40.173%
2025-06-04	7.8800	7.975000	7.840000	7.9400	+0.634%	1,015,442	-39.043%
2025-06-03	7.7200	7.910000	7.680400	7.8900	+2.070%	780,098	-38.657%
2025-06-02	7.6100	7.750000	7.530000	7.7300	+0.914%	1,616,052	-37.387%
2025-05-30	7.8300	7.830000	7.580000	7.6600	-2.296%	1,500,063	-36.815%
2025-05-29	7.7500	7.900000	7.750000	7.8400	+1.292%	767,147	-38.265%
2025-05-28	7.5400	7.795000	7.515000	7.7400	+2.381%	2,714,923	-37.468%
2025-05-27	7.4400	7.610000	7.400000	7.5600	+3.846%	1,279,087	-35.979%
2025-05-23	7.1800	7.320000	7.135000	7.2800	+0.138%	1,196,917	-33.516%
2025-05-22	7.3500	7.360000	7.235000	7.2700	-1.624%	791,867	-33.425%
2025-05-21	7.5100	7.560000	7.380000	7.3900	-2.891%	954,797	-34.506%
2025-05-20	7.6000	7.690000	7.575000	7.6100	-0.393%	735,598	-36.399%
2025-05-19	7.6700	7.750000	7.610000	7.6400	-2.177%	825,692	-36.649%
2025-05-16	7.9700	8.020000	7.745000	7.8100	-2.008%	1,156,948	-38.028%
2025-05-15	7.8900	8.030000	7.850000	7.9700	+0.886%	1,602,024	-39.272%
2025-05-14	7.7800	7.940000	7.665000	7.9000	+1.023%	1,898,627	-38.734%
2025-05-13	7.7900	7.965000	7.625000	7.8200	+0.773%	3,475,041	-38.107%
2025-05-12	7.5400	7.790000	7.500000	7.7600	+6.011%	1,166,652	-37.629%
2025-05-09	7.3900	7.390000	7.310000	7.3200	-0.678%	812,429	-33.880%
2025-05-08	7.3800	7.445000	7.310000	7.3700	+0.136%	747,924	-34.328%
2025-05-07	7.3800	7.410000	7.245000	7.3600	+0.272%	1,243,521	-34.239%
2025-05-06	7.3500	7.425000	7.270000	7.3400	-0.945%	969,591	-34.060%
2025-05-05	7.3100	7.470000	7.310000	7.4100	+0.271%	1,153,107	-34.683%
2025-05-02	7.2800	7.408200	7.215000	7.3900	+2.639%	1,131,758	-34.506%
2025-05-01	7.1300	7.235000	7.030000	7.2000	+1.124%	1,760,208	-32.778%
2025-04-30	6.9200	7.170000	6.760000	7.1200	+2.299%	2,533,568	-32.022%
2025-04-29	7.1600	7.235000	6.930000	6.9600	-3.601%	4,499,847	-30.460%
2025-04-28	7.1200	7.220000	7.055000	7.2200	+1.120%	1,113,980	-32.964%
2025-04-25	7.0600	7.145000	7.020000	7.1400	+0.563%	768,408	-32.213%
2025-04-24	7.1200	7.160000	7.040000	7.1000	-0.421%	1,246,522	-31.831%
2025-04-23	7.3000	7.410000	7.105000	7.1300	0.000%	801,832	-32.118%
2025-04-22	7.1300	7.210000	7.020000	7.1300	+1.422%	1,195,035	-32.118%
2025-04-21	7.0000	7.060000	6.950000	7.0300	-1.125%	1,226,980	-31.152%
2025-04-17	7.1100	7.225000	7.040000	7.1100	+0.851%	1,421,289	-31.927%
2025-04-16	7.0300	7.110000	6.990000	7.0500	+0.571%	986,097	-31.348%
2025-04-15	7.1100	7.220000	7.000000	7.0100	-1.821%	2,205,897	-30.956%
2025-04-14	7.1300	7.165000	6.995000	7.1400	+1.420%	1,207,786	-32.213%
2025-04-11	6.8300	7.090000	6.750000	7.0400	+2.624%	1,372,281	-31.250%
2025-04-10	7.0200	7.080000	6.660000	6.8600	-5.118%	2,121,318	-29.446%
2025-04-09	6.7100	7.310000	6.560000	7.2300	+6.480%	1,630,580	-33.057%
2025-04-08	7.3000	7.305000	6.700000	6.7900	-3.551%	1,943,866	-28.719%
2025-04-07	6.9500	7.330000	6.720000	7.0400	-2.358%	1,790,915	-31.250%
2025-04-04	7.2200	7.360000	6.950000	7.2100	-3.091%	3,005,295	-32.871%
2025-04-03	7.6700	7.770000	7.200000	7.4400	-5.223%	2,555,090	-34.946%
2025-04-02	7.7600	7.905000	7.735000	7.8500	+0.641%	1,228,621	-38.344%
2025-04-01	7.8100	7.880000	7.680000	7.8000	-0.256%	1,059,197	-37.949%
2025-03-31	7.7500	7.915000	7.750000	7.8200	-0.128%	1,033,505	-38.107%
2025-03-28	7.9400	7.960000	7.765000	7.8300	-1.509%	668,320	-38.186%
2025-03-27	8.0500	8.115000	7.920000	7.9500	-1.242%	998,569	-39.119%
2025-03-26	7.9000	8.090000	7.900000	8.0500	+1.258%	863,423	-39.876%
2025-03-25	8.2900	8.290000	7.940000	7.9500	-0.501%	1,337,538	-39.119%
2025-03-24	8.0400	8.100000	7.960000	7.9900	+0.251%	883,221	-39.424%
2025-03-21	8.1000	8.130000	7.910000	7.9700	-2.805%	1,964,159	-39.272%
2025-03-20	8.0400	8.210000	8.040000	8.2000	+1.485%	1,896,651	-40.976%
2025-03-19	8.1500	8.180000	8.010000	8.0800	-1.102%	1,322,947	-40.099%
2025-03-18	8.1600	8.200000	8.040000	8.1700	-0.487%	1,128,150	-40.759%
2025-03-17	8.0000	8.250000	8.000000	8.2100	+2.369%	859,231	-41.048%
2025-03-14	8.0600	8.065000	7.945000	8.0200	+0.250%	1,263,861	-39.651%
2025-03-13	8.2700	8.350000	7.880000	8.0000	-3.148%	925,967	-39.500%
2025-03-12	8.2300	8.400000	8.230000	8.2600	+0.365%	1,507,410	-41.404%
2025-03-11	8.3300	8.330000	8.085000	8.2300	-0.604%	864,409	-41.191%
2025-03-10	8.4100	8.580000	8.185000	8.2800	-3.044%	1,069,532	-41.546%
2025-03-07	8.5400	8.575000	8.405000	8.5400	+0.589%	1,124,189	-43.326%
2025-03-06	8.5900	8.620000	8.395000	8.4900	-1.963%	1,186,658	-42.992%
2025-03-05	8.6000	8.710000	8.490000	8.6600	+1.287%	4,958,199	-44.111%
2025-03-04	8.8500	8.920000	8.530000	8.5500	-4.148%	1,918,321	-43.392%
2025-03-03	9.2200	9.275000	8.865000	8.9200	-3.776%	821,001	-45.740%
2025-02-28	9.1700	9.290000	9.060000	9.2700	+1.645%	1,202,551	-47.789%
2025-02-27	8.9900	9.260000	8.965000	9.1200	+1.559%	2,553,752	-46.930%
2025-02-26	8.6700	9.000000	8.650000	8.9800	+3.456%	1,506,101	-46.102%
2025-02-25	8.6500	8.860000	8.610000	8.6800	+0.930%	1,499,618	-44.240%
2025-02-24	8.7100	8.835000	8.595000	8.6000	-0.578%	1,059,202	-43.721%
2025-02-21	8.8600	8.860000	8.600000	8.6500	-1.143%	1,226,029	-44.046%
2025-02-20	8.9100	9.060000	8.660000	8.7500	-2.886%	3,245,969	-44.686%
2025-02-19	8.9400	9.080000	8.930000	9.0100	-0.332%	1,035,368	-46.282%
2025-02-18	9.0500	9.115000	9.000000	9.0400	-0.768%	761,282	-46.460%