Dark

FISK
Empire State Realty OP, L.P. Series 250
stock NYSE Unit

At Close

Aug 5, 2026

5.21USD-0.382%(-0.02)1,233

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.23)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

5.21USD0.000%(+5.21)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	5.0000	5.2100	5.0000	5.2100	-0.382%	1,233	0.000%
2026-08-03	5.2300	5.2300	5.2300	5.2300	+2.650%	272	-0.382%
2026-07-31	5.0950	5.0950	5.0950	5.0950	+8.404%	210	+2.257%
2026-07-30	5.0100	5.0100	4.6500	4.7000	-13.284%	2,442	+10.851%
2026-07-06	5.4200	5.4200	5.4200	5.4200	-3.387%	2,141	-3.875%
2026-06-29	5.6100	5.6100	5.6100	5.6100	+10.870%	291	-7.130%
2026-06-22	5.0100	5.0600	5.0100	5.0600	+0.998%	535	+2.964%
2026-06-18	5.0100	5.0100	5.0100	5.0100	-0.988%	1,905	+3.992%
2026-06-12	5.0600	5.0600	5.0600	5.0600	-6.642%	2	+2.964%
2026-06-10	5.4200	5.4200	5.4200	5.4200	+0.185%	394	-3.875%
2026-05-26	5.4100	5.4100	5.4100	5.4100	-1.881%	108	-3.697%
2026-05-20	5.2100	5.5137	5.0700	5.5137	+2.106%	576	-5.508%
2026-05-04	5.4000	5.4000	5.4000	5.4000	-4.085%	959	-3.519%
2026-05-01	5.3900	5.6300	5.3900	5.6300	+2.178%	6,076	-7.460%
2026-04-28	5.5100	5.5100	5.5100	5.5100	+1.473%	190	-5.445%
2026-04-27	5.2600	5.4300	5.2600	5.4300	+0.556%	1,097	-4.052%
2026-04-16	5.4000	5.4000	5.4000	5.4000	+5.882%	104	-3.519%
2026-04-14	5.0400	5.3400	4.9500	5.1000	+1.493%	20,980	+2.157%
2026-04-02	5.0250	5.0250	5.0250	5.0250	-3.365%	153	+3.682%
2026-03-31	5.3200	5.3200	5.2000	5.2000	+6.122%	10	+0.192%
2026-03-25	4.9000	4.9000	4.9000	4.9000	-0.910%	4,667	+6.327%
2026-03-24	4.9450	4.9450	4.9450	4.9450	+3.560%	1,202	+5.359%
2026-03-23	4.4950	4.8000	4.4900	4.7750	-2.352%	8,280	+9.110%
2026-03-20	4.8900	4.8900	4.8900	4.8900	-1.212%	218	+6.544%
2026-03-18	4.9500	4.9500	4.9500	4.9500	+1.020%	926	+5.253%
2026-03-17	4.9000	5.0400	4.8200	4.9000	-5.588%	2,736	+6.327%
2026-03-13	5.1800	5.1900	5.1800	5.1900	-0.954%	202	+0.385%
2026-03-12	5.2400	5.2400	5.2400	5.2400	-6.429%	102	-0.573%
2026-03-05	5.6000	5.6000	5.6000	5.6000	+1.083%	1,109	-6.964%
2026-03-04	5.5301	5.5500	5.4200	5.5400	+1.838%	8,010	-5.957%
2026-03-03	5.6300	5.6300	5.4400	5.4400	-1.982%	394	-4.228%
2026-02-24	5.5500	5.5500	5.5500	5.5500	-7.960%	1,502	-6.126%
2026-02-20	5.9500	6.0300	5.9500	6.0300	-5.486%	203	-13.599%
2026-02-17	6.0000	6.3800	5.9900	6.3800	+4.419%	7,771	-18.339%
2026-02-12	6.2200	6.2200	6.1100	6.1100	-10.803%	203	-14.730%
2026-02-10	6.7700	6.8500	6.7700	6.8500	+1.935%	503	-23.942%
2026-02-06	6.7200	6.7200	6.7200	6.7200	+2.439%	105	-22.470%
2026-02-05	6.5600	6.5600	6.5600	6.5600	+1.391%	103	-20.579%
2026-01-28	6.4700	6.4700	6.4700	6.4700	-1.821%	203	-19.474%
2026-01-27	6.5900	6.5900	6.5900	6.5900	+1.229%	103	-20.941%
2026-01-26	6.5100	6.5100	6.5100	6.5100	+2.412%	665	-19.969%
2026-01-09	6.2500	6.5420	6.1600	6.3567	+2.034%	1,853	-18.039%
2026-01-05	5.9800	6.6600	5.9800	6.2300	-7.704%	5,740	-16.372%
2025-12-30	6.7500	6.7500	6.7500	6.7500	+3.213%	77	-22.815%
2025-12-26	6.5399	6.5399	6.5399	6.5399	+4.973%	166	-20.335%
2025-12-18	6.2301	6.2301	6.2301	6.2301	-8.246%	203	-16.374%
2025-12-16	6.7900	6.7900	6.7900	6.7900	+1.343%	106	-23.270%
2025-12-15	6.7000	6.7000	6.7000	6.7000	-0.149%	516	-22.239%
2025-12-11	6.7100	6.7100	6.7100	6.7100	+1.513%	515	-22.355%
2025-12-10	6.6100	6.6100	6.6100	6.6100	+0.916%	532	-21.180%
2025-12-05	6.5000	6.5500	6.5000	6.5500	-3.676%	6,633	-20.458%
2025-12-02	6.7900	6.8000	6.7900	6.8000	0.000%	1,857	-23.382%
2025-11-28	6.7100	6.8000	6.7100	6.8000	+4.455%	1,104	-23.382%
2025-11-25	6.5100	6.5100	6.5100	6.5100	-3.926%	173	-19.969%
2025-11-24	6.7900	7.1900	6.3052	6.7760	+0.238%	3,947	-23.111%
2025-11-19	6.5100	6.7599	6.5100	6.7599	-0.721%	487	-22.928%
2025-11-18	6.7550	6.8090	6.7550	6.8090	+6.225%	676	-23.484%
2025-11-17	6.5000	6.5000	6.4100	6.4100	-7.770%	1,261	-18.721%
2025-11-12	6.7400	7.1500	6.7400	6.9500	-6.460%	1,112	-25.036%
2025-11-10	6.6700	7.4300	6.6300	7.4300	+5.991%	1,374	-29.879%
2025-11-05	6.5700	7.0100	6.5700	7.0100	-1.958%	345	-25.678%
2025-11-03	7.1500	7.1500	7.1500	7.1500	-9.950%	472	-27.133%
2025-10-24	7.5100	7.9400	7.5100	7.9400	+5.867%	2,742	-34.383%
2025-10-21	7.5000	7.5000	7.5000	7.5000	+6.845%	451	-30.533%
2025-10-20	7.0200	7.0200	6.9400	7.0195	-10.006%	1,200	-25.778%
2025-10-07	7.7900	7.9900	7.7900	7.8000	-4.412%	1,711	-33.205%
2025-10-03	7.6767	8.1600	7.6767	8.1600	+11.323%	200	-36.152%
2025-09-24	7.3300	7.3300	7.3300	7.3300	-3.553%	3,846	-28.922%
2025-09-04	7.2000	7.6000	7.2000	7.6000	+3.967%	15,018	-31.447%
2025-08-29	7.0000	7.3100	7.0000	7.3100	-0.949%	3,387	-28.728%
2025-08-22	7.0900	7.3800	7.0700	7.3800	+4.385%	1,887	-29.404%
2025-08-21	7.0700	7.0700	7.0700	7.0700	+1.000%	3,571	-26.308%
2025-08-19	7.0000	7.0000	7.0000	7.0000	-3.248%	2,620	-25.571%
2025-08-18	7.2350	7.2350	6.7400	7.2350	+3.210%	8,177	-27.989%
2025-08-12	7.0100	7.0100	6.7300	7.0100	-4.626%	1,864	-25.678%
2025-07-22	7.3500	7.3500	7.3500	7.3500	-9.705%	440	-29.116%
2025-07-11	8.1400	8.1400	8.1400	8.1400	0.000%	510	-35.995%
2025-07-01	8.1400	8.1500	8.1400	8.1400	-1.928%	1,040	-35.995%
2025-06-18	8.4700	8.4700	8.3000	8.3000	0.000%	1,095	-37.229%
2025-06-16	9.0000	9.0300	8.3000	8.3000	+0.606%	2,610	-37.229%
2025-06-13	8.2500	8.2500	8.2500	8.2500	+14.482%	360	-36.848%
2025-06-02	7.2064	7.2064	7.2064	7.2064	-2.879%	362	-27.703%
2025-05-12	7.3900	7.4200	7.3900	7.4200	+5.698%	735	-29.784%
2025-05-07	7.1000	7.1000	6.7800	7.0200	+3.540%	6,721	-25.783%
2025-05-06	7.0100	7.0100	6.7800	6.7800	-0.441%	2,020	-23.156%
2025-05-05	6.9789	7.4000	6.8100	6.8100	-2.014%	2,296	-23.495%
2025-05-02	7.0200	7.0200	6.8600	6.9500	+2.659%	11,020	-25.036%
2025-05-01	6.8200	6.8200	6.7700	6.7700	-2.360%	4,070	-23.043%
2025-04-30	6.9336	6.9336	6.9336	6.9336	-0.774%	3,070	-24.859%
2025-04-29	7.0000	7.0000	6.9877	6.9877	+4.139%	1,210	-25.440%
2025-04-23	7.0000	7.0000	6.7100	6.7100	-9.569%	2,000	-22.355%
2025-04-22	7.4200	7.4200	7.4200	7.4200	0.000%	773	-29.784%
2025-04-21	7.4200	7.4200	7.4200	7.4200	0.000%	1,000	-29.784%
2025-04-16	7.4200	7.4200	7.4200	7.4200	-6.011%	1,475	-29.784%
2025-04-14	7.8945	7.8945	7.4300	7.8945	+6.682%	1,392	-34.005%
2025-04-07	7.4000	7.4000	7.4000	7.4000	-0.240%	185	-29.595%
2025-04-04	7.4178	7.4178	7.4178	7.4178	+0.649%	4,108	-29.764%
2025-04-03	7.3900	7.3900	7.3700	7.3700	-3.085%	620	-29.308%
2025-03-31	7.6046	7.6046	7.6046	7.6046	-2.003%	100	-31.489%
2025-03-25	7.8100	7.8100	7.7600	7.7600	-3.722%	476	-32.861%
2025-03-19	8.0600	8.0600	8.0600	8.0600	+2.545%	270	-35.360%
2025-03-17	7.8600	7.8600	7.8600	7.8600	+2.611%	240	-33.715%
2025-03-14	7.8200	7.8200	7.5750	7.6600	-3.405%	3,154	-31.984%
2025-03-13	7.9300	7.9300	7.9300	7.9300	-4.227%	310	-34.300%
2025-03-12	8.2800	8.2800	8.2800	8.2800	+1.845%	263	-37.077%
2025-03-11	8.1300	8.1300	8.1300	8.1300	+1.182%	114	-35.916%
2025-03-10	8.0350	8.0350	8.0350	8.0350	-5.913%	2,403	-35.159%
2025-03-05	8.5300	8.5400	8.5300	8.5400	-4.045%	460	-38.993%
2025-03-03	8.9000	8.9000	8.9000	8.9000	0.000%	1,098	-41.461%
2025-02-28	8.6391	8.9300	8.6391	8.9000	+4.460%	3,773	-41.461%
2025-02-27	8.8300	8.8300	8.5200	8.5200	+4.195%	638	-38.850%
2025-02-26	8.7600	8.7700	8.1770	8.1770	-6.655%	671	-36.285%
2025-02-25	8.7600	8.7600	8.7600	8.7600	+0.806%	100	-40.525%
2025-02-21	8.6900	8.6900	8.6900	8.6900	-2.360%	102	-40.046%
2025-02-20	8.9000	8.9000	8.9000	8.9000	+2.299%	200	-41.461%
2025-02-19	8.3200	8.7000	8.3200	8.7000	+3.571%	852	-40.115%
2025-02-18	8.4000	8.4000	8.4000	8.4000	-7.692%	559	-37.976%
2025-02-14	9.1000	9.1000	9.1000	9.1000	0.000%	100	-42.747%
2025-02-12	8.9600	9.1700	8.9600	9.1000	+4.478%	546	-42.747%
2025-02-11	8.7300	8.7300	8.7100	8.7100	-8.891%	1,000	-40.184%
2025-02-07	9.5600	9.5600	9.5600	9.5600	+0.632%	201	-45.502%
2025-02-05	9.1000	9.5000	9.1000	9.5000	+0.317%	1,293	-45.158%
2025-02-04	9.4200	9.4700	9.4200	9.4700	+7.368%	900	-44.984%
2025-02-03	9.0500	9.0500	8.8201	8.8201	-7.352%	1,000	-40.930%
2025-01-30	9.5200	9.5200	9.5200	9.5200	-0.210%	300	-45.273%
2025-01-27	9.5300	9.5400	9.5300	9.5400	+0.952%	300	-45.388%
2025-01-24	9.6600	9.6600	9.4500	9.4500	-1.563%	546	-44.868%
2025-01-23	9.5900	9.6000	9.5900	9.6000	-1.437%	308	-45.729%
2025-01-22	9.7400	9.7400	9.7400	9.7400	+4.846%	200	-46.509%
2025-01-15	9.2898	9.2898	9.2898	9.2898	-1.799%	500	-43.917%
2025-01-14	9.4500	9.4600	9.4500	9.4600	-0.211%	800	-44.926%
2025-01-13	9.3300	9.4800	9.1000	9.4800	-1.250%	1,100	-45.042%
2025-01-08	9.1600	9.8000	9.1600	9.6000	-2.637%	1,783	-45.729%
2025-01-07	9.8600	9.8600	9.8600	9.8600	-1.891%	212	-47.160%
2024-12-30	10.0500	10.0500	10.0500	10.0500	+0.299%	371	-48.159%
2024-12-26	10.2500	10.2500	10.0200	10.0200	+2.454%	300	-48.004%
2024-12-24	9.7800	9.7800	9.7800	9.7800	-0.204%	100	-46.728%
2024-12-23	10.0400	10.0400	9.8000	9.8000	-1.060%	304	-46.837%
2024-12-20	9.9050	9.9050	9.9050	9.9050	-2.797%	102	-47.400%
2024-12-19	10.2000	10.2000	10.1900	10.1900	-0.391%	425	-48.871%
2024-12-18	10.2300	10.2300	10.2300	10.2300	-8.004%	110	-49.071%
2024-12-16	11.1200	11.1200	11.1200	11.1200	+0.090%	202	-53.147%
2024-12-13	11.1100	11.1100	11.1100	11.1100	+0.543%	202	-53.105%
2024-12-11	10.9700	11.0500	10.9500	11.0500	+0.775%	17,517	-52.851%
2024-12-10	10.9650	10.9650	10.9650	10.9650	-2.965%	660	-52.485%
2024-12-09	11.2800	11.3000	11.2600	11.3000	+6.704%	402	-53.894%
2024-12-04	10.9300	10.9300	10.5900	10.5900	-1.488%	5,893	-50.803%
2024-12-03	10.7500	10.7500	10.7500	10.7500	-1.376%	1,901	-51.535%
2024-12-02	10.7500	10.9000	10.7500	10.9000	-0.909%	8,300	-52.202%
2024-11-27	11.1400	11.1400	11.0000	11.0000	-1.434%	1,700	-52.636%
2024-11-26	11.0400	11.1600	10.4610	11.1600	+1.825%	899	-53.315%
2024-11-25	10.9250	10.9600	10.9250	10.9600	0.000%	3,016	-52.464%
2024-11-22	10.9600	10.9600	10.9600	10.9600	+1.014%	200	-52.464%
2024-11-21	10.8900	10.8900	10.8500	10.8500	+0.556%	5,501	-51.982%
2024-11-20	10.7900	10.7900	10.7900	10.7900	-0.093%	200	-51.715%
2024-11-19	10.8000	10.8000	10.8000	10.8000	+1.408%	202	-51.759%
2024-11-18	10.6500	10.6500	10.6500	10.6500	+0.662%	200	-51.080%
2024-11-14	10.5900	10.5900	10.5800	10.5800	-2.128%	400	-50.756%
2024-11-08	10.8100	10.8100	10.8000	10.8100	-1.548%	300	-51.804%
2024-11-07	10.8900	10.9800	10.8100	10.9800	+0.642%	1,285	-52.550%
2024-11-06	10.9000	10.9100	10.9000	10.9100	+4.904%	800	-52.246%
2024-11-05	10.4000	10.4000	10.1225	10.4000	-1.887%	2,000	-49.904%
2024-11-04	10.6000	10.6000	10.6000	10.6000	-2.304%	200	-50.849%
2024-10-24	10.5300	10.8500	10.5300	10.8500	+0.370%	7,267	-51.982%
2024-10-23	10.5050	10.8100	10.4950	10.8100	-4.674%	5,700	-51.804%
2024-10-18	11.3400	11.3400	11.3400	11.3400	-0.176%	200	-54.056%
2024-10-17	11.3600	11.3600	11.3600	11.3600	+1.158%	212	-54.137%
2024-10-16	11.2300	11.2300	11.2300	11.2300	-1.405%	200	-53.606%
2024-10-15	11.2590	11.3900	11.2590	11.3900	+6.186%	603	-54.258%
2024-10-08	10.9100	10.9100	10.7265	10.7265	-0.126%	1,700	-51.429%
2024-10-07	10.6300	10.7400	10.6300	10.7400	-0.831%	400	-51.490%
2024-10-02	10.8300	10.8300	10.8300	10.8300	-1.456%	201	-51.893%
2024-09-30	10.9100	10.9900	10.9100	10.9900	+0.733%	579	-52.593%
2024-09-25	10.9100	11.1100	10.9100	10.9100	+0.925%	429	-52.246%
2024-09-24	11.1200	11.1200	10.8100	10.8100	-1.727%	300	-51.804%
2024-09-19	11.1900	11.1900	11.0000	11.0000	+1.382%	300	-52.636%
2024-09-18	11.0900	11.1300	10.8500	10.8500	+0.649%	600	-51.982%
2024-09-17	10.4500	10.7800	10.4500	10.7800	+5.171%	995	-51.670%
2024-09-16	10.5100	10.5100	10.2500	10.2500	+0.985%	300	-49.171%
2024-09-13	10.5200	10.5200	10.1272	10.1500	-0.490%	2,340	-48.670%
2024-09-12	10.2600	10.3000	10.0100	10.2000	+2.000%	700	-48.922%
2024-09-09	10.0000	10.0000	10.0000	10.0000	-2.439%	101	-47.900%
2024-09-06	10.2500	10.2500	10.2500	10.2500	-1.914%	200	-49.171%
2024-09-05	10.4500	10.5500	10.4500	10.4500	-0.381%	557	-50.144%
2024-09-04	10.1991	10.4900	10.1991	10.4900	-0.851%	2,539	-50.334%
2024-09-03	10.6200	10.6200	10.5800	10.5800	+0.570%	851	-50.756%
2024-08-30	10.6700	10.7700	10.5200	10.5200	+0.960%	800	-50.475%
2024-08-26	10.4200	10.4200	10.4200	10.4200	-0.287%	1,397	-50.000%
2024-08-23	9.4200	10.4500	9.4200	10.4500	+6.343%	379	-50.144%
2024-08-22	9.8267	9.8267	9.8267	9.8267	+2.202%	892	-46.981%
2024-08-21	10.0000	10.0000	9.6150	9.6150	-4.802%	12,551	-45.814%
2024-08-16	10.1000	10.1000	10.1000	10.1000	-0.980%	200	-48.416%
2024-08-14	10.2000	10.2000	10.2000	10.2000	-1.163%	200	-48.922%
2024-08-13	9.7600	10.3200	9.7600	10.3200	+4.137%	564	-49.516%
2024-08-12	9.7504	9.9100	9.7504	9.9100	-4.436%	1,060	-47.427%
2024-08-08	10.3700	10.3700	10.3700	10.3700	+0.290%	406	-49.759%
2024-08-07	10.2400	10.3400	10.2400	10.3400	-0.193%	300	-49.613%
2024-08-06	10.3600	10.3600	10.3600	10.3600	+2.880%	200	-49.710%
2024-08-05	10.0700	10.0700	10.0600	10.0700	-1.468%	315	-48.262%
2024-08-02	10.1500	10.2200	10.1400	10.2200	-2.667%	500	-49.022%
2024-08-01	10.5000	10.5000	10.4900	10.5000	-2.597%	315	-50.381%
2024-07-31	10.7700	10.7800	10.7500	10.7800	+5.686%	800	-51.670%
2024-07-30	10.6400	10.6400	10.1000	10.2000	-3.955%	1,193	-48.922%
2024-07-29	10.6200	10.6200	10.6200	10.6200	+1.724%	207	-50.942%
2024-07-26	10.4400	10.4400	10.4400	10.4400	-1.787%	200	-50.096%
2024-07-25	10.6300	10.6300	10.6300	10.6300	-1.300%	101	-50.988%
2024-07-22	10.7700	10.7700	10.7700	10.7700	+2.571%	211	-51.625%
2024-07-18	10.5000	10.5000	10.5000	10.5000	-1.593%	200	-50.381%
2024-07-16	10.5100	10.6700	9.9300	10.6700	+1.716%	9,525	-51.172%
2024-07-15	10.4900	10.5000	10.4900	10.4900	+1.353%	720	-50.334%
2024-07-12	10.0600	10.3500	9.7934	10.3500	+3.500%	8,943	-49.662%
2024-07-11	9.5700	10.0000	9.5700	10.0000	+4.275%	5,525	-47.900%
2024-07-10	9.5800	9.5900	9.5800	9.5900	+2.567%	500	-45.673%
2024-07-08	9.2800	9.3500	9.2800	9.3500	+3.774%	900	-44.278%
2024-07-01	8.9000	9.0100	8.9000	9.0100	+6.125%	1,056	-42.175%
2024-06-21	8.5980	8.5980	8.4900	8.4900	-5.246%	937	-38.634%
2024-06-20	9.0500	9.0500	8.9600	8.9600	-0.994%	2,156	-41.853%
2024-06-18	9.0500	9.0500	9.0500	9.0500	+1.004%	100	-42.431%
2024-06-17	8.9600	8.9600	8.9600	8.9600	-1.647%	100	-41.853%
2024-06-14	9.1100	9.1100	9.1100	9.1100	+4.592%	101	-42.810%
2024-06-12	8.7100	8.7100	8.7100	8.7100	+7.398%	1,870	-40.184%
2024-06-11	8.1100	8.1100	8.1100	8.1100	-12.229%	1,943	-35.758%
2024-06-06	9.2400	9.2400	9.2400	9.2400	-0.538%	349	-43.615%
2024-06-05	9.2800	9.2900	9.2800	9.2900	-2.003%	382	-43.918%
2024-06-03	9.4700	9.4799	9.4700	9.4799	+5.215%	576	-45.042%
2024-05-22	9.7200	9.7200	8.6301	9.0100	-5.158%	1,834	-42.175%
2024-05-17	9.5000	9.5000	9.5000	9.5000	+1.333%	700	-45.158%
2024-05-16	9.3100	9.3750	9.3100	9.3750	-1.781%	364	-44.427%
2024-05-14	9.7700	9.7700	9.5450	9.5450	+4.317%	1,021	-45.416%
2024-05-10	9.1500	9.1500	9.1500	9.1500	-3.684%	1,894	-43.060%
2024-05-09	9.5100	9.5100	9.4900	9.5000	+3.825%	3,190	-45.158%
2024-05-06	9.1532	9.1532	9.1500	9.1500	+1.667%	4,426	-43.060%
2024-04-25	9.0000	9.0000	9.0000	9.0000	-0.930%	4,097	-42.111%
2024-04-24	9.0845	9.0845	9.0845	9.0845	-1.576%	100	-42.650%
2024-04-22	9.1000	9.2300	9.1000	9.2300	+4.176%	366	-43.554%
2024-04-19	8.5088	8.8600	8.3901	8.8600	-1.556%	417	-41.196%
2024-04-10	9.0000	9.0000	9.0000	9.0000	-8.257%	1,300	-42.111%
2024-04-09	9.7500	9.8100	9.7500	9.8100	+0.615%	200	-46.891%
2024-03-27	9.7500	9.7500	9.7500	9.7500	-3.941%	102	-46.564%
2024-03-26	10.1500	10.1500	10.1500	10.1500	+5.345%	55	-48.670%
2024-03-19	9.6350	9.6350	9.6350	9.6350	-3.650%	100	-45.926%
2024-03-15	10.0000	10.0000	10.0000	10.0000	+4.167%	231	-47.900%
2024-03-12	9.6000	9.6000	9.6000	9.6000	+2.128%	266	-45.729%
2024-03-06	9.4000	9.4000	9.2000	9.4000	-2.185%	5,470	-44.574%
2024-03-05	9.6100	9.6100	9.6100	9.6100	0.000%	593	-45.786%
2024-03-01	9.6100	9.6100	9.6100	9.6100	-2.929%	386	-45.786%
2024-02-23	9.9000	9.9000	9.9000	9.9000	+3.125%	1	-47.374%
2024-02-21	9.7600	9.7600	9.1800	9.6000	-3.518%	10,330	-45.729%
2024-02-16	9.6035	9.9500	9.6035	9.9500	-1.044%	402	-47.638%
2024-02-15	10.0550	10.0550	10.0550	10.0550	+0.550%	253	-48.185%
2024-02-13	10.0000	10.0000	10.0000	10.0000	+1.523%	20	-47.900%
2024-02-12	9.8100	9.8500	9.8100	9.8500	+5.914%	219	-47.107%
2024-02-02	9.5100	9.5100	9.3000	9.3000	-1.064%	839	-43.978%
2024-02-01	9.4000	9.4000	9.4000	9.4000	-6.000%	100	-44.574%
2024-01-24	10.0000	10.0000	10.0000	10.0000	+1.523%	321	-47.900%
2024-01-23	9.8500	9.8500	9.8500	9.8500	+2.073%	200	-47.107%
2024-01-17	9.6100	9.7000	9.5050	9.6500	+0.416%	28,196	-46.010%
2024-01-10	9.6100	9.6100	9.6100	9.6100	-1.841%	199	-45.786%
2024-01-08	9.7902	9.7902	9.7902	9.7902	-2.293%	538	-46.784%
2024-01-04	10.0200	10.0200	10.0200	10.0200	-0.100%	114	-48.004%
2024-01-03	10.0500	10.0500	10.0300	10.0300	+9.737%	8	-48.056%
2024-01-02	10.7500	10.7500	9.1400	9.1400	-6.448%	584	-42.998%
2023-12-29	9.7700	9.7700	9.7700	9.7700	-9.905%	110	-46.673%
2023-12-26	9.9900	10.8441	9.9900	10.8441	+8.604%	205	-51.955%
2023-12-22	9.9850	9.9850	9.9850	9.9850	-0.050%	500	-47.822%
2023-12-21	10.4500	10.4500	9.9900	9.9900	+5.158%	372	-47.848%
2023-12-20	9.5000	9.5000	9.5000	9.5000	-5.000%	1,143	-45.158%
2023-12-14	9.7700	10.6600	9.5900	10.0000	+3.306%	1,101	-47.900%
2023-12-13	9.3000	9.6800	9.3000	9.6800	+2.979%	3,599	-46.178%
2023-12-11	9.4000	9.4000	9.3600	9.4000	-1.836%	3,301	-44.574%
2023-12-06	9.5758	9.5758	9.5758	9.5758	+2.327%	255	-45.592%
2023-12-01	8.9900	9.4400	8.9900	9.3580	+3.175%	15,803	-44.326%
2023-11-29	9.1399	9.1399	9.0600	9.0700	+6.580%	1,760	-42.558%
2023-11-28	8.0800	8.5100	8.0800	8.5100	-3.515%	400	-38.778%
2023-11-27	9.5700	9.5700	8.8200	8.8200	-6.941%	418	-40.930%
2023-11-20	9.6400	9.6400	8.9700	9.4779	-1.682%	401	-45.030%
2023-11-15	9.6400	9.6400	9.6400	9.6400	+6.874%	101	-45.954%
2023-11-14	9.6945	9.6945	9.0100	9.0200	-2.147%	524	-42.239%
2023-11-13	8.4601	9.2179	8.4601	9.2179	-1.937%	277	-43.480%
2023-11-10	10.0100	10.5050	9.4000	9.4000	+3.353%	1,638	-44.574%
2023-11-03	9.0000	9.6109	9.0000	9.0950	+2.337%	2,411	-42.716%
2023-11-02	8.6857	8.8873	8.6857	8.8873	+11.091%	352	-41.377%
2023-11-01	8.0000	8.0000	7.9900	8.0000	+5.960%	1,433	-34.875%
2023-10-31	7.5100	7.9500	7.4600	7.5500	-6.211%	6,300	-30.993%
2023-10-30	8.0500	8.0500	8.0000	8.0500	+2.028%	700	-35.280%
2023-10-27	7.8900	7.8900	7.8900	7.8900	+5.060%	382	-33.967%
2023-10-26	7.9700	8.0000	7.3900	7.5100	-7.053%	5,886	-30.626%
2023-10-20	8.0799	8.0799	8.0799	8.0799	+6.314%	100	-35.519%
2023-10-17	7.6200	7.6200	7.6000	7.6000	-7.011%	1,470	-31.447%
2023-10-16	7.6550	8.1730	7.6550	8.1730	+4.782%	2,530	-36.254%
2023-10-10	7.8000	7.8000	7.8000	7.8000	+1.299%	200	-33.205%
2023-10-09	7.5300	7.7000	7.5300	7.7000	+2.667%	402	-32.338%
2023-10-06	7.3400	7.5000	7.3400	7.5000	+1.351%	700	-30.533%
2023-10-05	7.4000	7.4000	7.3500	7.4000	0.000%	2,069	-29.595%
2023-10-04	7.4000	7.4000	7.4000	7.4000	+0.135%	262	-29.595%
2023-10-03	7.7600	7.7600	7.3900	7.3900	-7.595%	415	-29.499%
2023-09-28	7.3500	7.9974	7.3422	7.9974	-1.630%	301	-34.854%
2023-09-26	8.1299	8.1299	8.1299	8.1299	+9.715%	110	-35.916%
2023-09-22	7.4100	7.4100	7.4100	7.4100	-8.575%	700	-29.690%
2023-09-21	8.2400	8.2400	7.6401	8.1050	-0.062%	1,301	-35.719%
2023-09-19	8.0900	8.4800	8.0700	8.1100	+0.496%	1,845	-35.758%
2023-09-18	8.1200	8.1200	8.0700	8.0700	-1.585%	208	-35.440%
2023-09-15	8.2000	8.2000	8.2000	8.2000	-2.031%	101	-36.463%
2023-09-14	8.3700	8.3700	8.3700	8.3700	-3.571%	100	-37.754%
2023-09-06	8.5800	8.6800	8.3500	8.6800	+1.878%	747	-39.977%
2023-09-05	8.5200	8.5200	8.5200	8.5200	-0.047%	76	-38.850%
2023-08-29	7.8850	8.5240	7.8850	8.5240	-1.790%	1,553	-38.878%
2023-08-28	8.6794	8.6794	8.6794	8.6794	+4.571%	100	-39.973%
2023-08-24	7.9900	8.3000	7.9900	8.3000	-0.049%	2,900	-37.229%
2023-08-23	8.3700	8.3700	7.5400	8.3041	-6.540%	3,854	-37.260%
2023-08-10	8.8852	8.8852	8.8852	8.8852	+3.437%	100	-41.363%
2023-08-07	8.5900	8.5900	8.5900	8.5900	-0.734%	101	-39.348%
2023-08-03	8.6535	8.6535	8.6535	8.6535	-2.660%	151	-39.793%
2023-07-31	7.6000	8.8900	6.8400	8.8900	+18.061%	8,024	-41.395%
2023-07-25	7.5300	7.5300	7.5300	7.5300	-9.818%	23	-30.810%
2023-07-24	8.3498	8.3498	8.3498	8.3498	-0.834%	185	-37.603%
2023-07-13	8.4200	8.4200	8.4200	8.4200	+1.555%	133	-38.124%
2023-07-11	8.2911	8.2911	8.2911	8.2911	+2.613%	115	-37.162%
2023-07-07	8.0800	8.0800	8.0800	8.0800	+9.634%	102	-35.520%
2023-07-05	6.7600	7.3700	6.7600	7.3700	-1.733%	1,439	-29.308%
2023-06-29	7.5000	7.5000	7.5000	7.5000	+0.671%	1,503	-30.533%
2023-06-28	7.4500	7.4500	7.4500	7.4500	+0.676%	55	-30.067%
2023-06-27	7.1700	7.4000	7.1700	7.4000	+3.064%	2,485	-29.595%
2023-06-26	6.8800	7.1800	6.8800	7.1800	+7.808%	4,100	-27.437%
2023-06-22	6.2500	6.6800	6.0000	6.6600	+4.882%	5,354	-21.772%
2023-06-21	6.3401	6.9600	6.3401	6.3500	-0.470%	301	-17.953%
2023-06-20	6.3800	6.3800	6.3800	6.3800	-9.504%	100	-18.339%
2023-06-07	7.0500	7.0500	7.0500	7.0500	+8.964%	211	-26.099%
2023-06-06	5.8900	6.4700	5.8600	6.4700	-0.919%	1,726	-19.474%
2023-06-05	6.5300	6.5300	6.5300	6.5300	-9.807%	506	-20.214%
2023-06-02	7.2400	7.2400	7.2400	7.2400	+3.874%	252	-28.039%
2023-05-31	6.9700	6.9700	6.9700	6.9700	-1.414%	111	-25.251%
2023-05-26	7.0700	7.0700	7.0700	7.0700	+9.953%	157	-26.308%
2023-05-24	6.4300	6.4300	6.4300	6.4300	-2.428%	338	-18.974%
2023-05-23	6.0000	6.5900	6.0000	6.5900	+32.860%	1,269	-20.941%
2023-05-18	5.2148	5.2148	4.9601	4.9601	+4.865%	1,213	+5.038%
2023-05-17	5.1600	5.1600	4.7300	4.7300	-1.867%	1,001	+10.148%
2023-05-16	5.3100	5.9072	4.7800	4.8200	-2.823%	5,947	+8.091%
2023-05-15	4.9600	4.9600	4.8800	4.9600	-7.463%	1,125	+5.040%
2023-05-11	5.3600	5.3600	5.3600	5.3600	-9.916%	1,025	-2.799%
2023-05-09	4.9600	5.9500	4.9600	5.9500	+8.084%	1,173	-12.437%
2023-05-08	5.1100	5.5050	5.0800	5.5050	-1.872%	6,559	-5.359%
2023-05-05	5.2600	5.6100	5.2600	5.6100	-4.021%	1,400	-7.130%
2023-05-01	5.3900	5.8450	5.1300	5.8450	+1.652%	1,124	-10.864%
2023-04-26	5.1000	5.7500	5.1000	5.7500	+1.411%	3,200	-9.391%
2023-04-24	5.3900	5.6700	5.0700	5.6700	-2.410%	2,100	-8.113%
2023-04-12	5.7000	5.8100	5.6450	5.8100	+2.650%	6,472	-10.327%
2023-04-06	5.8000	5.8400	5.6600	5.6600	-1.736%	6,791	-7.951%
2023-04-05	5.7600	5.7600	5.7600	5.7600	-4.793%	602	-9.549%
2023-04-03	6.0500	6.0500	6.0500	6.0500	+13.084%	205	-13.884%
2023-03-24	5.9100	5.9900	5.3200	5.3500	-17.692%	5,212	-2.617%
2023-03-21	6.5000	6.5000	6.5000	6.5000	+3.668%	110	-19.846%
2023-03-20	5.9510	6.2700	5.9510	6.2700	-1.260%	404	-16.906%
2023-03-16	6.4600	6.4600	6.0000	6.3500	-1.703%	7,150	-17.953%
2023-03-15	6.6500	6.6500	6.4600	6.4600	-20.930%	1,594	-19.350%
2023-03-10	8.1700	8.1700	8.1700	8.1700	+8.212%	100	-36.230%
2023-03-08	7.5600	7.5600	7.5500	7.5500	+3.850%	309	-30.993%
2023-03-06	6.8000	7.3100	6.8000	7.2701	-3.650%	1,345	-28.337%
2023-03-03	7.8693	8.0700	7.5455	7.5455	-4.245%	1,600	-30.952%
2023-02-27	7.3000	7.8800	7.3000	7.8800	+15.373%	1,475	-33.883%
2023-02-24	7.2500	7.2972	6.8000	6.8300	-15.155%	2,937	-23.719%
2023-02-22	8.0100	8.0500	7.9187	8.0500	+8.345%	1,108	-35.280%
2023-02-17	7.4800	7.4800	7.4300	7.4300	-10.157%	300	-29.879%
2023-02-15	8.2500	8.2700	8.2500	8.2700	+6.710%	334	-37.001%
2023-02-13	7.7500	7.7500	7.7500	7.7500	0.000%	1,000	-32.774%
2023-02-07	7.7500	7.7500	7.7500	7.7500	+4.588%	250	-32.774%
2023-02-06	7.4400	7.4600	7.4100	7.4100	-1.724%	1,004	-29.690%
2023-02-01	7.5400	7.5400	7.5400	7.5400	-9.809%	149	-30.902%
2023-01-31	8.3600	8.3600	8.3600	8.3600	+8.571%	153	-37.679%
2023-01-30	7.7000	7.7000	7.7000	7.7000	+12.738%	9,158	-32.338%