Dark

OLP
One Liberty Properties, Inc.
stock NYSE

At Close

Jun 27, 2025 3:59:54 PM EDT

23.84USD-1.120%(-0.27)352,645

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 26, 2025 9:08:30 AM EDT

23.77USD-1.410%(-0.34)0

After-hours

Jun 27, 2025 4:04:30 PM EDT

23.78USD-0.252%(-0.06)28,704

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	24.11	24.285000	23.7700	23.78	-1.369%	352,645	0.000%
2025-06-26	23.73	24.210000	23.6884	24.11	+1.430%	54,211	-1.369%
2025-06-25	24.78	24.780000	23.6650	23.77	-6.122%	124,583	+0.042%
2025-06-24	25.48	25.510000	25.1800	25.32	-0.393%	80,915	-6.082%
2025-06-23	24.94	25.475000	24.8700	25.42	+1.925%	63,601	-6.452%
2025-06-20	25.12	25.229200	24.6600	24.94	-0.200%	106,456	-4.651%
2025-06-18	24.94	25.166300	24.8600	24.99	-0.040%	69,616	-4.842%
2025-06-17	24.82	25.150000	24.7350	25.00	+0.644%	48,029	-4.880%
2025-06-16	25.03	25.052800	24.6590	24.84	-0.281%	39,130	-4.267%
2025-06-13	25.30	25.384200	24.7300	24.91	-1.774%	76,765	-4.536%
2025-06-12	25.32	25.400000	25.1500	25.36	+0.158%	32,089	-6.230%
2025-06-11	25.60	25.780000	25.1600	25.32	-0.628%	55,882	-6.082%
2025-06-10	25.40	25.900000	25.4000	25.48	+0.513%	42,027	-6.672%
2025-06-09	25.00	25.360000	24.7600	25.35	+1.726%	47,310	-6.193%
2025-06-06	24.86	24.960000	24.5900	24.92	+1.383%	34,780	-4.575%
2025-06-05	24.59	24.770000	24.2200	24.58	-0.365%	31,534	-3.255%
2025-06-04	24.75	24.910000	24.4700	24.67	-0.644%	33,600	-3.608%
2025-06-03	24.64	24.880000	24.5800	24.83	+0.608%	32,007	-4.229%
2025-06-02	24.34	24.720000	24.2200	24.68	+0.817%	41,831	-3.647%
2025-05-30	24.52	24.680000	24.1350	24.48	-0.041%	42,782	-2.859%
2025-05-29	24.18	24.510000	23.8857	24.49	+1.157%	18,199	-2.899%
2025-05-28	24.21	24.404800	23.9200	24.21	-0.329%	29,641	-1.776%
2025-05-27	23.80	24.340000	23.8000	24.29	+3.318%	53,428	-2.100%
2025-05-23	23.38	23.674900	23.2900	23.51	-0.170%	26,326	+1.148%
2025-05-22	23.53	23.740000	23.3680	23.55	-0.717%	31,001	+0.977%
2025-05-21	24.12	24.248600	23.5800	23.72	-2.707%	56,570	+0.253%
2025-05-20	24.47	24.600000	24.2500	24.38	-0.733%	34,772	-2.461%
2025-05-19	24.37	24.630000	24.2450	24.56	+0.286%	42,083	-3.176%
2025-05-16	24.19	24.720000	24.1900	24.49	+0.865%	48,206	-2.899%
2025-05-15	23.94	24.280000	23.8450	24.28	+1.760%	31,630	-2.059%
2025-05-14	23.92	24.170000	23.6550	23.86	-0.749%	38,915	-0.335%
2025-05-13	24.25	24.260000	23.9480	24.04	-0.083%	42,661	-1.082%
2025-05-12	24.07	24.180000	23.7000	24.06	+2.383%	55,494	-1.164%
2025-05-09	23.19	23.550000	23.0350	23.50	+1.119%	49,180	+1.191%
2025-05-08	23.33	23.420000	22.6650	23.24	-0.172%	71,401	+2.324%
2025-05-07	24.37	24.370000	22.9800	23.28	-3.960%	82,795	+2.148%
2025-05-06	24.15	24.440000	23.9213	24.24	-0.493%	43,360	-1.898%
2025-05-05	24.70	24.750000	24.2000	24.36	-0.895%	44,359	-2.381%
2025-05-02	24.43	24.660000	24.3564	24.58	+1.236%	20,880	-3.255%
2025-05-01	24.39	24.390000	23.9348	24.28	-0.492%	31,993	-2.059%
2025-04-30	24.20	24.490000	23.7500	24.40	+0.619%	60,181	-2.541%
2025-04-29	24.02	24.440000	24.0200	24.25	+0.497%	38,612	-1.938%
2025-04-28	24.01	24.450700	23.8100	24.13	+0.500%	40,224	-1.450%
2025-04-25	24.01	24.160000	23.7952	24.01	-0.662%	31,646	-0.958%
2025-04-24	24.46	24.460000	23.9100	24.17	-1.266%	39,032	-1.614%
2025-04-23	24.75	24.985000	24.2500	24.48	-0.285%	33,487	-2.859%
2025-04-22	24.37	24.879900	24.1200	24.55	+1.783%	45,292	-3.136%
2025-04-21	24.00	24.500000	23.6301	24.12	-0.536%	36,639	-1.410%
2025-04-17	24.11	24.708000	24.1100	24.25	+0.331%	38,726	-1.938%
2025-04-16	24.07	24.480000	23.9680	24.17	+0.541%	42,459	-1.614%
2025-04-15	24.17	24.300000	23.8700	24.04	+0.292%	42,915	-1.082%
2025-04-14	23.81	24.162700	23.6000	23.97	+1.310%	58,009	-0.793%
2025-04-11	23.32	23.750000	22.9800	23.66	+0.853%	46,106	+0.507%
2025-04-10	23.85	24.095000	22.9700	23.46	-2.534%	57,960	+1.364%
2025-04-09	22.77	24.794700	22.3200	24.07	+3.305%	85,200	-1.205%
2025-04-08	24.32	24.830000	23.0150	23.30	-2.019%	87,762	+2.060%
2025-04-07	24.39	25.419900	23.0000	23.78	-4.689%	104,615	0.000%
2025-04-04	25.79	25.905000	24.8200	24.95	-3.182%	137,570	-4.689%
2025-04-03	26.21	26.400000	25.7300	25.77	-2.901%	56,442	-7.722%
2025-04-02	26.35	26.630000	26.2600	26.54	+0.075%	74,000	-10.399%
2025-04-01	26.29	26.600000	25.7500	26.52	+0.952%	51,909	-10.332%
2025-03-31	26.05	26.460000	25.7618	26.27	+0.574%	77,812	-9.478%
2025-03-28	26.24	26.240000	25.7000	26.12	+0.230%	52,950	-8.959%
2025-03-27	26.23	26.300000	25.8100	26.06	-1.883%	74,029	-8.749%
2025-03-26	26.32	26.647000	26.2950	26.56	+0.874%	76,234	-10.467%
2025-03-25	26.62	26.859900	26.1600	26.33	-0.903%	103,059	-9.685%
2025-03-24	26.41	26.610000	26.2100	26.57	+1.258%	157,841	-10.501%
2025-03-21	26.16	26.415000	25.8400	26.24	-0.342%	160,177	-9.375%
2025-03-20	26.29	26.810000	26.2300	26.33	-0.265%	57,364	-9.685%
2025-03-19	26.24	26.620000	26.1950	26.40	+0.304%	44,435	-9.924%
2025-03-18	26.35	26.633600	26.1424	26.32	-0.642%	139,532	-9.650%
2025-03-17	26.38	27.029900	26.3300	26.49	+0.761%	45,632	-10.230%
2025-03-14	25.88	26.313300	25.8800	26.29	+1.978%	35,371	-9.547%
2025-03-13	26.31	27.040000	25.6500	25.78	-1.678%	41,807	-7.758%
2025-03-12	26.62	26.650000	25.9800	26.22	-1.687%	56,694	-9.306%
2025-03-11	27.63	27.687400	26.5500	26.67	-3.053%	63,211	-10.836%
2025-03-10	27.50	28.355000	27.4400	27.51	+0.255%	66,470	-13.559%
2025-03-07	26.72	27.605000	26.6100	27.44	+3.197%	66,466	-13.338%
2025-03-06	25.95	26.800000	25.8000	26.59	+2.151%	53,385	-10.568%
2025-03-05	25.81	26.505000	25.7300	26.03	+0.308%	43,569	-8.644%
2025-03-04	26.69	26.960000	25.9300	25.95	-3.027%	76,818	-8.362%
2025-03-03	26.61	26.910000	26.6100	26.76	+0.715%	45,252	-11.136%
2025-02-28	26.50	26.779900	26.3400	26.57	+0.644%	72,343	-10.501%
2025-02-27	26.20	26.570000	26.0101	26.40	+0.686%	50,027	-9.924%
2025-02-26	26.23	26.515000	25.7123	26.22	-0.456%	51,274	-9.306%
2025-02-25	25.87	26.600000	25.8700	26.34	+1.777%	66,806	-9.719%
2025-02-24	25.82	26.165000	25.5450	25.88	+1.094%	101,192	-8.114%
2025-02-21	26.10	26.100000	25.5200	25.60	-0.852%	63,471	-7.109%
2025-02-20	26.13	26.145000	25.7700	25.82	-1.413%	99,249	-7.901%
2025-02-19	26.27	26.363100	26.1550	26.19	-0.418%	28,746	-9.202%
2025-02-18	26.04	26.400000	26.0000	26.30	+1.154%	35,661	-9.582%
2025-02-14	26.20	26.490000	25.9800	26.00	-0.952%	37,784	-8.538%
2025-02-13	25.87	26.300000	25.7600	26.25	+1.665%	33,779	-9.410%
2025-02-12	25.64	25.870000	25.5224	25.82	-0.654%	27,354	-7.901%
2025-02-11	25.71	26.000000	25.6200	25.99	+0.658%	33,418	-8.503%
2025-02-10	26.06	26.085000	25.5700	25.82	-0.730%	41,111	-7.901%
2025-02-07	26.12	26.120000	25.6900	26.01	-0.801%	39,435	-8.574%
2025-02-06	26.39	26.390000	26.0100	26.22	+0.344%	28,397	-9.306%
2025-02-05	25.92	26.167500	25.7550	26.13	+1.201%	35,418	-8.993%
2025-02-04	25.55	25.840000	25.4401	25.82	+0.467%	31,554	-7.901%
2025-02-03	25.27	25.750000	25.2700	25.70	+0.117%	33,164	-7.471%
2025-01-31	25.56	25.908400	25.4900	25.67	0.000%	40,142	-7.363%
2025-01-30	25.55	25.930000	25.3100	25.67	+0.706%	32,466	-7.363%
2025-01-29	25.79	25.920000	25.3100	25.49	-1.431%	32,195	-6.709%
2025-01-28	25.88	26.066000	25.7800	25.86	-0.615%	29,639	-8.043%
2025-01-27	25.55	26.220900	25.5500	26.02	+1.959%	47,409	-8.609%
2025-01-24	25.31	25.822000	25.1700	25.52	+0.236%	35,113	-6.818%
2025-01-23	25.30	25.520000	25.0759	25.46	+0.355%	34,720	-6.599%
2025-01-22	25.98	26.060000	25.3100	25.37	-2.797%	58,774	-6.267%
2025-01-21	25.86	26.250000	25.8600	26.10	+1.359%	38,295	-8.889%
2025-01-17	26.14	26.210200	25.5895	25.75	-1.190%	39,719	-7.650%
2025-01-16	25.74	26.145000	25.6550	26.06	+1.283%	37,129	-8.749%
2025-01-15	26.03	26.089900	25.5845	25.73	+0.823%	36,362	-7.579%
2025-01-14	25.35	25.722000	25.2800	25.52	+1.069%	52,566	-6.818%
2025-01-13	24.86	25.300000	24.8201	25.25	+0.438%	71,333	-5.822%
2025-01-10	25.45	25.539900	24.8450	25.14	-2.369%	78,436	-5.410%
2025-01-08	25.96	26.015000	25.6770	25.75	-1.341%	56,501	-7.650%
2025-01-07	26.51	26.878900	25.9900	26.10	-1.286%	58,386	-8.889%
2025-01-06	27.06	27.204000	26.4300	26.44	-2.866%	75,824	-10.061%
2025-01-03	26.96	27.330000	26.7176	27.22	+1.416%	40,417	-12.638%
2025-01-02	27.28	27.473900	26.7300	26.84	-1.468%	66,638	-11.401%
2024-12-31	27.20	27.639900	27.0900	27.24	+0.628%	44,090	-12.702%
2024-12-30	26.75	27.130000	26.5300	27.07	+1.045%	65,011	-12.154%
2024-12-27	27.00	27.319900	26.6800	26.79	-1.616%	59,657	-11.236%
2024-12-26	26.82	27.290000	26.8200	27.23	+0.815%	26,301	-12.670%
2024-12-24	26.69	27.060000	26.4200	27.01	+0.972%	22,153	-11.959%
2024-12-23	27.09	27.285000	26.5900	26.75	-2.621%	73,112	-11.103%
2024-12-20	27.07	28.029900	27.0300	27.47	+0.329%	215,103	-13.433%
2024-12-19	27.52	28.685000	27.2000	27.38	+0.183%	86,883	-13.148%
2024-12-18	28.79	29.070000	27.2400	27.33	-5.005%	82,791	-12.989%
2024-12-17	29.01	29.230000	28.5200	28.77	-0.243%	62,431	-17.344%
2024-12-16	28.87	29.025000	28.7000	28.84	-0.104%	65,378	-17.545%
2024-12-13	29.20	29.200000	28.6100	28.87	-1.299%	86,796	-17.631%
2024-12-12	29.20	29.605000	29.1117	29.25	+0.481%	35,580	-18.701%
2024-12-11	29.26	29.260000	28.9500	29.11	-0.137%	47,001	-18.310%
2024-12-10	29.20	29.440000	28.7100	29.15	+0.310%	41,715	-18.422%
2024-12-09	29.40	29.670300	29.0000	29.06	-1.156%	45,947	-18.169%
2024-12-06	29.60	29.700000	29.1700	29.40	-0.373%	39,842	-19.116%
2024-12-05	29.81	29.940000	29.4400	29.51	-0.539%	47,360	-19.417%
2024-12-04	29.80	29.850000	29.4500	29.67	+0.034%	36,299	-19.852%
2024-12-03	29.97	30.057394	29.6400	29.66	-0.935%	40,723	-19.825%
2024-12-02	30.13	30.300000	29.7600	29.94	-0.432%	61,084	-20.574%
2024-11-29	30.18	30.454700	30.0300	30.07	-0.265%	31,435	-20.918%
2024-11-27	29.75	30.279900	29.7150	30.15	+2.169%	56,127	-21.128%
2024-11-26	29.07	29.549900	29.0000	29.51	+1.549%	35,964	-19.417%
2024-11-25	28.85	29.520000	28.8500	29.06	+0.973%	59,875	-18.169%
2024-11-22	28.78	28.885000	28.4700	28.78	+0.665%	29,280	-17.373%
2024-11-21	28.61	28.877100	28.2021	28.59	+0.457%	32,444	-16.824%
2024-11-20	28.76	28.760000	28.2601	28.46	-1.352%	27,370	-16.444%
2024-11-19	28.21	28.890000	28.2100	28.85	+1.620%	37,300	-17.574%
2024-11-18	28.52	28.615000	28.2139	28.39	+0.035%	31,044	-16.238%
2024-11-15	28.42	28.550000	28.1000	28.38	+0.817%	46,472	-16.209%
2024-11-14	28.39	28.529900	28.0800	28.15	-1.054%	39,610	-15.524%
2024-11-13	28.52	29.790000	28.3400	28.45	+0.566%	67,465	-16.415%
2024-11-12	29.19	29.310000	28.1200	28.29	-3.050%	76,687	-15.942%
2024-11-11	29.00	29.310000	28.9770	29.18	+0.934%	36,139	-18.506%
2024-11-08	28.55	29.110000	28.5500	28.91	+1.653%	37,327	-17.745%
2024-11-07	28.81	29.100000	28.3800	28.44	-1.319%	74,835	-16.385%
2024-11-06	28.00	29.070000	27.9000	28.82	+4.648%	127,294	-17.488%
2024-11-05	26.84	27.650000	26.8400	27.54	+2.685%	44,111	-13.653%
2024-11-04	26.36	27.019900	26.3600	26.82	+1.784%	31,018	-11.335%
2024-11-01	26.70	26.900000	26.1600	26.35	-1.311%	44,148	-9.753%
2024-10-31	26.89	27.160000	26.6800	26.70	-1.038%	47,328	-10.936%
2024-10-30	26.85	27.240000	26.8300	26.98	+0.559%	23,713	-11.861%
2024-10-29	26.99	27.042800	26.7500	26.83	-0.630%	33,738	-11.368%
2024-10-28	26.95	27.220000	26.8900	27.00	+0.671%	35,913	-11.926%
2024-10-25	27.54	27.540000	26.8200	26.82	-1.974%	36,772	-11.335%
2024-10-24	27.40	27.630000	27.3300	27.36	-0.146%	26,272	-13.085%
2024-10-23	27.48	27.500000	27.2400	27.40	-0.364%	27,623	-13.212%
2024-10-22	27.33	27.540000	27.2500	27.50	+0.917%	19,417	-13.527%
2024-10-21	27.81	27.830000	27.1398	27.25	-2.225%	33,196	-12.734%
2024-10-18	27.84	27.900000	27.7400	27.87	+0.505%	41,447	-14.675%
2024-10-17	27.95	27.950000	27.5700	27.73	-0.787%	26,062	-14.245%
2024-10-16	27.65	28.090000	27.6500	27.95	+1.563%	44,476	-14.919%
2024-10-15	26.87	27.900000	26.7250	27.52	+2.419%	50,031	-13.590%
2024-10-14	26.90	27.070000	26.7000	26.87	-0.112%	35,759	-11.500%
2024-10-11	26.77	27.219900	26.7300	26.90	+0.825%	51,389	-11.599%
2024-10-10	26.76	26.831800	26.5400	26.68	-1.039%	34,713	-10.870%
2024-10-09	26.89	27.160000	26.8650	26.96	+0.559%	20,163	-11.795%
2024-10-08	27.06	27.060000	26.6800	26.81	-0.298%	39,720	-11.302%
2024-10-07	26.99	27.066900	26.7500	26.89	-0.334%	35,984	-11.566%
2024-10-04	27.23	27.230000	26.8500	26.98	-0.222%	38,030	-11.861%
2024-10-03	27.18	27.280000	26.8800	27.04	-0.734%	39,746	-12.056%
2024-10-02	27.22	27.730000	27.0201	27.24	-0.548%	52,591	-12.702%
2024-10-01	27.64	27.640000	27.1601	27.39	-0.545%	48,689	-13.180%
2024-09-30	27.39	27.680000	27.3800	27.54	+0.328%	44,252	-13.653%
2024-09-27	27.24	27.470000	27.0301	27.45	+1.629%	64,014	-13.370%
2024-09-26	27.25	27.290000	26.9225	27.01	-0.516%	52,756	-11.959%
2024-09-25	27.00	27.270000	26.7302	27.15	-0.037%	69,882	-12.413%
2024-09-24	27.70	27.700000	27.1398	27.16	-3.551%	63,321	-12.445%
2024-09-23	28.15	28.407200	28.0000	28.16	+0.860%	99,532	-15.554%
2024-09-20	28.03	28.410000	27.8500	27.92	-1.517%	145,747	-14.828%
2024-09-19	28.80	28.800000	28.0300	28.35	+0.035%	42,658	-16.120%
2024-09-18	28.30	28.739900	28.1200	28.34	+0.141%	52,970	-16.090%
2024-09-17	28.73	28.730000	28.2300	28.30	-0.806%	62,164	-15.972%
2024-09-16	28.24	28.600000	28.1950	28.53	+1.063%	38,814	-16.649%
2024-09-13	27.82	28.310000	27.5800	28.23	+2.543%	55,451	-15.763%
2024-09-12	27.07	27.550000	27.0700	27.53	+2.494%	40,121	-13.622%
2024-09-11	27.05	27.050000	26.4700	26.86	-0.555%	35,986	-11.467%
2024-09-10	26.65	27.080000	26.6500	27.01	+1.427%	58,932	-11.959%
2024-09-09	26.50	26.760000	26.1500	26.63	+0.491%	34,305	-10.702%
2024-09-06	26.68	26.810000	26.3400	26.50	-0.413%	33,178	-10.264%
2024-09-05	26.71	27.129900	26.5300	26.61	+0.151%	32,757	-10.635%
2024-09-04	26.53	26.970000	26.3600	26.57	+0.378%	32,762	-10.501%
2024-09-03	26.49	26.870000	26.3300	26.47	-1.047%	38,717	-10.162%
2024-08-30	27.00	27.048300	26.5554	26.75	-0.447%	33,731	-11.103%
2024-08-29	26.85	26.969900	26.5400	26.87	+0.977%	41,671	-11.500%
2024-08-28	26.58	26.999900	26.5500	26.61	-0.188%	31,620	-10.635%
2024-08-27	26.66	26.830000	26.5500	26.66	-1.003%	64,071	-10.803%
2024-08-26	26.77	27.020000	26.6400	26.93	+1.546%	43,176	-11.697%
2024-08-23	26.06	26.819900	25.8700	26.52	+2.791%	45,932	-10.332%
2024-08-22	26.03	26.257400	25.7600	25.80	-1.752%	36,448	-7.829%
2024-08-21	26.06	26.270000	25.8000	26.26	+1.039%	30,716	-9.444%
2024-08-20	25.88	26.114000	25.7500	25.99	+0.425%	38,005	-8.503%
2024-08-19	25.08	25.880000	25.0500	25.88	+3.520%	51,607	-8.114%
2024-08-16	24.80	25.000000	24.6700	25.00	+0.806%	87,166	-4.880%
2024-08-15	25.04	25.040000	24.6600	24.80	+0.609%	32,680	-4.113%
2024-08-14	24.91	24.910000	24.6000	24.65	-0.404%	27,472	-3.529%
2024-08-13	24.65	24.850000	24.4050	24.75	+1.351%	41,548	-3.919%
2024-08-12	25.04	25.040000	24.1100	24.42	-2.437%	45,243	-2.621%
2024-08-09	25.06	25.060000	24.7500	25.03	-0.120%	34,699	-4.994%
2024-08-08	24.97	25.250200	24.9400	25.06	+0.845%	23,113	-5.108%
2024-08-07	25.38	25.590000	24.7600	24.85	-0.441%	45,526	-4.306%
2024-08-06	24.48	25.080000	24.4800	24.96	+2.044%	39,777	-4.728%
2024-08-05	25.33	25.330000	23.9447	24.46	-4.936%	95,202	-2.780%
2024-08-02	25.50	26.480000	25.4900	25.73	-0.310%	51,085	-7.579%
2024-08-01	26.44	26.510000	25.6301	25.81	-2.198%	52,101	-7.865%
2024-07-31	26.64	26.860000	26.2014	26.39	-0.453%	51,436	-9.890%
2024-07-30	26.40	26.540000	26.1300	26.51	+0.798%	26,642	-10.298%
2024-07-29	26.80	26.810000	26.2700	26.30	-1.866%	36,659	-9.582%
2024-07-26	26.50	26.890000	26.5000	26.80	+1.824%	51,564	-11.269%
2024-07-25	26.20	26.550000	26.0201	26.32	+1.036%	52,352	-9.650%
2024-07-24	26.22	26.685000	26.0200	26.05	-0.988%	47,657	-8.714%
2024-07-23	25.71	26.560000	25.7100	26.31	+1.819%	56,043	-9.616%
2024-07-22	25.35	25.980000	25.0700	25.84	+2.094%	59,899	-7.972%
2024-07-19	25.62	25.670000	25.2100	25.31	-1.017%	32,366	-6.045%
2024-07-18	25.96	26.280000	25.5700	25.57	-1.729%	41,373	-7.000%
2024-07-17	25.56	26.205000	25.5000	26.02	+1.641%	68,386	-8.609%
2024-07-16	25.00	25.640000	25.0000	25.60	+2.605%	72,872	-7.109%
2024-07-15	24.56	24.970000	24.3728	24.95	+2.633%	68,385	-4.689%
2024-07-12	24.21	24.550000	24.2100	24.31	+0.413%	56,185	-2.180%
2024-07-11	23.45	24.340000	23.4500	24.21	+3.594%	75,223	-1.776%
2024-07-10	23.30	23.370000	23.1001	23.37	+0.430%	46,840	+1.754%
2024-07-09	23.41	23.450000	23.1700	23.27	-0.598%	53,463	+2.192%
2024-07-08	23.46	23.590000	23.3400	23.41	+0.515%	47,043	+1.581%
2024-07-05	23.28	23.450000	23.1400	23.29	+0.215%	46,094	+2.104%
2024-07-03	23.32	23.520000	23.0800	23.24	+0.563%	42,516	+2.324%
2024-07-02	23.12	23.195000	22.9350	23.11	+0.522%	56,712	+2.899%
2024-07-01	23.50	23.500000	22.8126	22.99	-2.087%	47,345	+3.436%
2024-06-28	23.17	23.590000	22.7800	23.48	+2.087%	188,044	+1.278%
2024-06-27	22.91	23.040000	22.7800	23.00	+0.833%	31,594	+3.391%
2024-06-26	22.93	23.040000	22.7600	22.81	-0.912%	52,284	+4.253%
2024-06-25	23.90	23.900000	23.0200	23.02	-4.640%	68,171	+3.301%
2024-06-24	23.93	24.499900	23.8800	24.14	+1.429%	80,213	-1.491%
2024-06-21	23.89	24.244000	23.7900	23.80	-0.460%	97,101	-0.084%
2024-06-20	24.00	24.219900	23.8000	23.91	-0.788%	47,540	-0.544%
2024-06-18	23.74	24.110000	23.7400	24.10	+1.303%	37,584	-1.328%
2024-06-17	23.61	23.820000	23.5200	23.79	+0.805%	32,382	-0.042%
2024-06-14	23.51	23.610000	23.3100	23.60	-0.127%	68,910	+0.763%
2024-06-13	23.71	23.970000	23.6000	23.63	-0.337%	26,427	+0.635%
2024-06-12	24.06	24.300000	23.6601	23.71	+0.637%	48,484	+0.295%
2024-06-11	23.56	23.699900	23.4800	23.56	-0.296%	18,981	+0.934%
2024-06-10	23.42	23.695000	23.3200	23.63	+0.639%	39,555	+0.635%
2024-06-07	23.60	23.669900	23.4100	23.48	-1.012%	23,422	+1.278%
2024-06-06	23.56	23.770000	23.5600	23.72	+0.084%	25,915	+0.253%
2024-06-05	23.70	23.779900	23.4950	23.70	+0.594%	20,011	+0.338%
2024-06-04	23.54	23.760000	23.4700	23.56	+0.085%	26,857	+0.934%
2024-06-03	23.62	23.750000	23.4501	23.54	+0.298%	36,146	+1.020%
2024-05-31	23.52	23.630000	23.3300	23.47	+0.643%	73,161	+1.321%
2024-05-30	22.76	23.330000	22.7600	23.32	+2.641%	22,526	+1.973%
2024-05-29	22.99	23.042000	22.7200	22.72	-2.027%	30,065	+4.665%
2024-05-28	23.18	23.600000	23.1700	23.19	+0.346%	32,726	+2.544%
2024-05-24	23.35	23.365000	23.0100	23.11	-0.302%	43,612	+2.899%
2024-05-23	23.64	23.743900	23.0100	23.18	-1.987%	59,846	+2.588%
2024-05-22	23.91	24.199900	23.5900	23.65	-1.294%	34,790	+0.550%
2024-05-21	23.94	24.000000	23.8000	23.96	+0.084%	29,127	-0.751%
2024-05-20	24.26	24.300000	23.9000	23.94	-1.074%	38,715	-0.668%
2024-05-17	24.07	24.240000	23.9500	24.20	+1.086%	37,453	-1.736%
2024-05-16	23.94	24.120000	23.7800	23.94	-0.042%	37,717	-0.668%
2024-05-15	24.05	24.140000	23.8815	23.95	+0.885%	26,917	-0.710%
2024-05-14	23.70	23.790000	23.4900	23.74	+0.721%	42,132	+0.168%
2024-05-13	24.15	24.150000	23.4101	23.57	-1.751%	30,841	+0.891%
2024-05-10	24.23	24.230000	23.8338	23.99	-0.291%	27,699	-0.875%
2024-05-09	23.56	24.130000	23.5600	24.06	+2.383%	47,603	-1.164%
2024-05-08	23.42	23.569900	23.3300	23.50	+0.213%	27,678	+1.191%
2024-05-07	23.62	23.780000	23.4300	23.45	+0.043%	55,512	+1.407%
2024-05-06	23.58	23.580000	23.1701	23.44	+1.253%	35,768	+1.451%
2024-05-03	23.49	23.538600	23.0099	23.15	-0.344%	29,577	+2.721%
2024-05-02	23.29	23.490000	23.2100	23.23	+0.606%	58,625	+2.368%
2024-05-01	22.82	23.260000	22.8100	23.09	+0.786%	36,860	+2.988%
2024-04-30	22.85	23.090000	22.7400	22.91	-0.131%	51,134	+3.797%
2024-04-29	22.73	23.040000	22.7300	22.94	+0.924%	42,983	+3.662%
2024-04-26	22.60	22.812800	22.5518	22.73	+0.486%	30,653	+4.619%
2024-04-25	22.66	22.770000	22.5200	22.62	-0.615%	47,757	+5.128%
2024-04-24	22.67	22.770000	22.5600	22.76	-0.088%	29,472	+4.482%
2024-04-23	22.63	22.900000	22.6200	22.78	+0.752%	49,415	+4.390%
2024-04-22	22.16	22.640000	21.9868	22.61	+2.123%	35,343	+5.175%
2024-04-19	21.70	22.200000	21.7000	22.14	+1.793%	58,886	+7.407%
2024-04-18	21.55	21.840000	21.5000	21.75	+1.588%	53,381	+9.333%
2024-04-17	21.28	21.490000	21.2100	21.41	+0.516%	33,395	+11.070%
2024-04-16	21.49	21.490000	21.1101	21.30	-1.252%	50,984	+11.643%
2024-04-15	22.19	22.192700	21.4201	21.57	-2.088%	73,405	+10.246%
2024-04-12	22.20	22.290000	21.8400	22.03	-0.766%	39,034	+7.944%
2024-04-11	22.21	22.240000	21.8000	22.20	+0.772%	56,488	+7.117%
2024-04-10	22.53	22.530000	21.7250	22.03	-4.176%	71,629	+7.944%
2024-04-09	22.92	23.000000	22.8200	22.99	+0.349%	25,884	+3.436%
2024-04-08	22.70	22.910000	22.6500	22.91	+1.687%	32,958	+3.797%
2024-04-05	22.42	22.610000	22.2600	22.53	+0.850%	37,080	+5.548%
2024-04-04	22.56	22.690000	22.3100	22.34	-0.134%	61,126	+6.446%
2024-04-03	22.14	22.410000	22.0200	22.37	+1.085%	52,233	+6.303%
2024-04-02	22.39	22.600000	22.0200	22.13	-1.993%	45,698	+7.456%
2024-04-01	22.70	22.700000	22.4450	22.58	-0.044%	47,573	+5.314%
2024-03-28	22.54	22.800000	22.4800	22.59	+0.624%	92,179	+5.268%
2024-03-27	22.11	22.450000	22.1100	22.45	+1.999%	38,742	+5.924%
2024-03-26	22.47	22.470000	22.0000	22.01	-3.210%	58,991	+8.042%
2024-03-25	22.94	23.154400	22.6450	22.74	-0.829%	105,312	+4.573%
2024-03-22	23.29	23.302000	22.9000	22.93	-1.164%	79,189	+3.707%
2024-03-21	23.14	23.427100	23.1100	23.20	+0.957%	59,227	+2.500%
2024-03-20	22.70	23.160000	22.5400	22.98	+1.233%	57,373	+3.481%
2024-03-19	22.53	22.772500	22.4500	22.70	+0.665%	41,900	+4.758%
2024-03-18	22.55	22.671900	22.4400	22.55	-0.089%	43,206	+5.455%
2024-03-15	22.00	22.590000	22.0000	22.57	+1.758%	117,595	+5.361%
2024-03-14	22.35	22.450000	21.9950	22.18	-1.026%	53,754	+7.214%
2024-03-13	22.73	22.850000	22.3100	22.41	-1.538%	59,754	+6.113%
2024-03-12	22.44	22.800000	22.3000	22.76	+1.880%	54,570	+4.482%
2024-03-11	22.39	22.420000	22.0524	22.34	+0.090%	45,525	+6.446%
2024-03-08	22.11	22.500000	22.0000	22.32	+2.432%	79,512	+6.541%
2024-03-07	21.46	21.840000	21.3600	21.79	+2.061%	42,759	+9.133%
2024-03-06	20.77	21.720000	20.5000	21.35	+3.994%	64,918	+11.382%
2024-03-05	20.54	20.870000	20.5100	20.53	-0.533%	54,514	+15.830%
2024-03-04	20.39	20.660000	20.3850	20.64	+1.276%	36,290	+15.213%
2024-03-01	20.22	20.505800	20.0358	20.38	+0.692%	39,797	+16.683%
2024-02-29	20.12	20.391000	20.1200	20.24	+1.301%	74,325	+17.490%
2024-02-28	20.00	20.170000	19.9000	19.98	-0.100%	34,717	+19.019%
2024-02-27	20.13	20.208100	19.9600	20.00	-0.050%	44,204	+18.900%
2024-02-26	20.27	20.379900	19.9300	20.01	-1.283%	66,102	+18.841%
2024-02-23	20.22	20.440000	20.1613	20.27	0.000%	36,791	+17.316%
2024-02-22	20.34	20.340000	20.1067	20.27	-0.344%	54,947	+17.316%
2024-02-21	20.37	20.463300	20.2265	20.34	-0.147%	30,343	+16.912%
2024-02-20	20.49	20.691500	20.2600	20.37	-0.828%	36,931	+16.740%
2024-02-16	20.48	20.790000	20.2000	20.54	-0.725%	44,229	+15.774%
2024-02-15	20.31	20.700000	20.3100	20.69	+2.426%	50,213	+14.935%
2024-02-14	20.21	20.320000	19.8200	20.20	+1.051%	48,815	+17.723%
2024-02-13	20.34	20.340000	19.8200	19.99	-3.987%	81,757	+18.959%
2024-02-12	20.54	20.930000	20.5300	20.82	+1.363%	71,240	+14.217%
2024-02-09	20.19	20.560000	20.1100	20.54	+1.683%	67,862	+15.774%
2024-02-08	19.93	20.300000	19.9300	20.20	+0.648%	69,645	+17.723%
2024-02-07	20.25	20.250000	19.7500	20.07	-0.496%	67,687	+18.485%
2024-02-06	19.86	20.270000	19.8600	20.17	+1.459%	44,291	+17.898%
2024-02-05	19.76	19.980000	19.2500	19.88	-0.451%	97,493	+19.618%
2024-02-02	20.28	20.360000	19.9300	19.97	-2.917%	102,077	+19.079%
2024-02-01	20.31	20.580000	20.1300	20.57	+1.630%	73,914	+15.605%
2024-01-31	20.75	20.900000	20.1600	20.24	-2.458%	90,092	+17.490%
2024-01-30	20.85	20.920000	20.4300	20.75	-1.049%	131,959	+14.602%
2024-01-29	21.06	21.260000	20.8800	20.97	-0.804%	63,082	+13.400%
2024-01-26	21.35	21.350000	21.0300	21.14	-0.377%	50,026	+12.488%
2024-01-25	21.18	21.395000	21.0300	21.22	+1.048%	64,805	+12.064%
2024-01-24	21.53	21.530000	21.0000	21.00	-1.269%	38,263	+13.238%
2024-01-23	21.65	21.710000	21.2250	21.27	-1.162%	33,459	+11.801%
2024-01-22	21.47	21.618000	21.3400	21.52	+1.509%	50,666	+10.502%
2024-01-19	21.10	21.220000	20.8400	21.20	+1.000%	35,589	+12.170%
2024-01-18	21.20	21.250000	20.7800	20.99	-0.616%	46,881	+13.292%
2024-01-17	21.09	21.350000	20.8000	21.12	-0.938%	57,892	+12.595%
2024-01-16	21.60	21.600000	21.2150	21.32	-1.296%	45,412	+11.538%
2024-01-12	21.83	21.960000	21.5300	21.60	-0.185%	33,237	+10.093%
2024-01-11	21.64	21.695500	21.4650	21.64	-0.779%	60,555	+9.889%
2024-01-10	21.94	22.060000	21.7400	21.81	-0.411%	41,253	+9.033%
2024-01-09	21.93	21.980000	21.7800	21.90	-1.129%	41,528	+8.584%
2024-01-08	21.75	22.220000	21.7000	22.15	+1.792%	80,794	+7.359%
2024-01-05	21.92	22.120000	21.7100	21.76	-1.226%	86,441	+9.283%