Dark

OLP
One Liberty Properties, Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:56 PM EDT

25.31USD+1.974%(+0.49)99,150

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.82)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

25.28USD-0.119%(-0.03)14,103

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	24.9100	25.435000	24.8600	25.2800	+1.853%	99,150	0.000%
2026-07-01	24.5500	24.890000	24.4000	24.8200	+1.638%	76,044	+1.853%
2026-06-30	24.5900	24.590000	24.2600	24.4200	-0.893%	85,723	+3.522%
2026-06-29	24.3900	24.778700	23.9850	24.6400	+0.736%	114,981	+2.597%
2026-06-26	23.6900	24.490000	23.6900	24.4600	+2.816%	346,358	+3.352%
2026-06-25	24.0800	24.210000	23.5300	23.7900	-3.017%	77,535	+6.263%
2026-06-24	24.6600	24.770000	24.4600	24.5300	-0.487%	145,128	+3.057%
2026-06-23	24.1200	24.700000	24.1200	24.6500	+2.666%	56,512	+2.556%
2026-06-22	23.9600	24.250000	23.9000	24.0100	+0.083%	84,214	+5.289%
2026-06-18	23.9800	24.315000	23.8600	23.9900	+0.503%	135,559	+5.377%
2026-06-17	24.2900	24.469900	23.6300	23.8700	-2.172%	103,818	+5.907%
2026-06-16	24.4100	24.750000	24.3050	24.4000	+0.494%	72,614	+3.607%
2026-06-15	24.6300	24.735000	24.1500	24.2800	-1.301%	66,938	+4.119%
2026-06-12	24.6300	24.989900	24.4950	24.6000	+0.449%	43,777	+2.764%
2026-06-11	24.8300	25.000000	24.4700	24.4900	-0.649%	50,098	+3.226%
2026-06-10	24.6000	24.920000	24.5750	24.6500	+0.942%	54,504	+2.556%
2026-06-09	24.3000	24.730000	23.7850	24.4200	+1.034%	76,627	+3.522%
2026-06-08	24.0200	24.489900	23.9950	24.1700	+0.499%	55,015	+4.592%
2026-06-05	23.7100	24.345000	23.6000	24.0500	+1.605%	49,834	+5.114%
2026-06-04	23.3100	23.740000	23.3100	23.6700	+2.070%	43,071	+6.802%
2026-06-03	23.2900	23.475000	23.1100	23.1900	-0.982%	74,902	+9.013%
2026-06-02	23.2700	23.580000	23.2700	23.4200	+0.601%	30,021	+7.942%
2026-06-01	23.3800	23.450000	23.1900	23.2800	-1.146%	51,795	+8.591%
2026-05-29	23.5800	23.783700	23.4950	23.5500	-0.633%	64,484	+7.346%
2026-05-28	23.7400	23.820000	23.2740	23.7000	-0.042%	45,817	+6.667%
2026-05-27	23.5400	23.840000	23.5200	23.7100	+0.937%	50,027	+6.622%
2026-05-26	23.3250	23.490000	23.2200	23.4900	+0.385%	49,018	+7.620%
2026-05-22	23.4600	23.520000	23.2350	23.4000	+0.086%	56,444	+8.034%
2026-05-21	23.2600	23.450000	22.7900	23.3800	+0.732%	37,347	+8.127%
2026-05-20	22.7300	23.210000	22.5800	23.2100	+2.292%	51,300	+8.919%
2026-05-19	22.7600	23.034600	22.5100	22.6900	-1.047%	48,637	+11.415%
2026-05-18	22.3500	23.030000	22.3500	22.9300	+2.229%	45,285	+10.249%
2026-05-15	22.9400	22.989200	22.4300	22.4300	-2.010%	52,675	+12.706%
2026-05-14	23.2600	23.409900	22.8900	22.8900	-1.336%	49,226	+10.441%
2026-05-13	23.6000	23.600000	23.0250	23.2000	-0.939%	70,982	+8.966%
2026-05-12	23.6400	23.640000	22.8800	23.4200	-0.721%	48,762	+7.942%
2026-05-11	23.6300	23.700000	23.3300	23.5900	+0.597%	54,503	+7.164%
2026-05-08	23.2300	23.600000	23.1100	23.4500	+0.557%	33,775	+7.804%
2026-05-07	22.8900	23.450000	22.8850	23.3200	+1.524%	53,181	+8.405%
2026-05-06	22.9100	23.200000	22.7550	22.9700	+0.878%	52,487	+10.057%
2026-05-05	22.5600	22.870000	22.5500	22.7700	+0.663%	48,909	+11.023%
2026-05-04	22.7400	22.890000	22.5000	22.6200	-1.180%	50,352	+11.760%
2026-05-01	22.6800	22.935000	22.4400	22.8900	+0.793%	48,315	+10.441%
2026-04-30	22.7500	22.919000	22.4950	22.7100	-0.569%	78,731	+11.317%
2026-04-29	23.0700	23.115000	22.6950	22.8400	-1.763%	41,017	+10.683%
2026-04-28	23.2100	23.409900	22.9022	23.2500	+0.737%	45,001	+8.731%
2026-04-27	23.1500	23.420000	22.9500	23.0800	-0.603%	45,267	+9.532%
2026-04-24	22.8900	23.330000	22.7950	23.2200	+0.957%	42,174	+8.872%
2026-04-23	23.1200	23.245000	22.7250	23.0000	0.000%	35,266	+9.913%
2026-04-22	23.0300	23.200000	22.7501	23.0000	-0.130%	48,844	+9.913%
2026-04-21	23.3700	23.450000	23.0100	23.0300	-1.623%	53,891	+9.770%
2026-04-20	23.3700	23.499900	23.3215	23.4100	-0.425%	63,852	+7.988%
2026-04-17	23.1900	23.570000	23.0800	23.5100	+1.907%	56,730	+7.529%
2026-04-16	22.8800	23.100000	22.8000	23.0700	+0.567%	78,785	+9.580%
2026-04-15	22.7300	23.030000	22.5500	22.9400	+0.880%	58,920	+10.201%
2026-04-14	22.5400	22.960000	22.5250	22.7400	+0.176%	55,286	+11.170%
2026-04-13	22.7500	22.750000	22.4100	22.7000	-0.220%	77,591	+11.366%
2026-04-10	22.7200	22.972700	22.5050	22.7500	+0.353%	50,229	+11.121%
2026-04-09	22.5100	22.969900	22.3600	22.6700	+0.577%	87,301	+11.513%
2026-04-08	22.6100	22.705000	22.3500	22.5400	+1.440%	67,642	+12.156%
2026-04-07	22.1400	22.449900	22.0000	22.2200	+0.908%	74,335	+13.771%
2026-04-06	21.9900	22.450000	21.7989	22.0200	-0.136%	83,586	+14.805%
2026-04-02	21.6900	22.090000	21.5700	22.0500	+1.660%	60,742	+14.649%
2026-04-01	21.4400	21.800000	21.4200	21.6900	+1.072%	77,995	+16.551%
2026-03-31	21.8600	21.900000	21.4100	21.4600	-0.786%	103,620	+17.801%
2026-03-30	21.3800	21.850000	21.2901	21.6300	+0.886%	97,367	+16.875%
2026-03-27	21.5500	21.820000	21.4100	21.4400	-3.249%	65,741	+17.910%
2026-03-26	22.1000	22.445000	22.1000	22.1600	0.000%	76,346	+14.079%
2026-03-25	22.3800	22.407700	21.9000	22.1600	-0.672%	75,926	+14.079%
2026-03-24	22.5200	22.720800	22.2900	22.3100	-1.196%	79,428	+13.312%
2026-03-23	22.6600	22.790000	22.3000	22.5800	+1.392%	110,053	+11.957%
2026-03-20	22.7400	22.740000	22.1300	22.2700	-1.329%	133,153	+13.516%
2026-03-19	22.6000	22.810000	22.2600	22.5700	-0.485%	104,112	+12.007%
2026-03-18	22.9800	23.190000	22.6100	22.6800	-1.691%	99,068	+11.464%
2026-03-17	23.1300	23.510000	22.8600	23.0700	+0.567%	110,235	+9.580%
2026-03-16	22.9600	23.370000	22.9100	22.9400	+0.702%	65,781	+10.201%
2026-03-13	23.0900	23.190000	22.6400	22.7800	-0.741%	71,744	+10.975%
2026-03-12	22.7800	23.270000	22.7200	22.9500	+0.044%	87,735	+10.153%
2026-03-11	23.0500	23.480000	22.7800	22.9400	-0.520%	60,754	+10.201%
2026-03-10	23.0900	23.355000	22.2800	23.0600	-0.860%	171,377	+9.627%
2026-03-09	23.4300	23.530000	22.8500	23.2600	-2.063%	92,645	+8.684%
2026-03-06	23.5400	23.790000	23.1700	23.7500	+0.126%	81,694	+6.442%
2026-03-05	23.7000	23.930000	23.5000	23.7200	-0.753%	58,873	+6.577%
2026-03-04	23.8200	23.965000	23.1800	23.9000	+0.886%	67,122	+5.774%
2026-03-03	23.4800	23.820000	23.1500	23.6900	-0.253%	41,514	+6.712%
2026-03-02	23.3800	23.850000	23.2700	23.7500	+1.107%	58,092	+6.442%
2026-02-27	23.5100	23.860000	23.4100	23.4900	-0.677%	73,588	+7.620%
2026-02-26	23.4700	23.760000	23.3550	23.6500	+0.724%	70,548	+6.892%
2026-02-25	23.3000	23.500000	23.0000	23.4800	+0.773%	58,664	+7.666%
2026-02-24	23.3200	23.404400	23.1800	23.3000	+0.258%	67,677	+8.498%
2026-02-23	23.2500	23.655000	23.1425	23.2400	-0.258%	86,929	+8.778%
2026-02-20	23.0000	23.490000	22.9250	23.3000	+1.658%	87,051	+8.498%
2026-02-19	22.6300	23.040000	22.6100	22.9200	+1.058%	57,495	+10.297%
2026-02-18	22.9600	22.960000	22.5950	22.6800	-1.733%	47,899	+11.464%
2026-02-17	22.9300	23.190000	22.6400	23.0800	+1.406%	63,047	+9.532%
2026-02-13	22.7200	23.000000	22.5500	22.7600	+0.088%	63,536	+11.072%
2026-02-12	22.7700	22.960000	22.5100	22.7400	+0.843%	53,047	+11.170%
2026-02-11	22.6000	22.840000	22.5300	22.5500	-0.309%	43,402	+12.106%
2026-02-10	22.2800	22.860000	22.2800	22.6200	+0.982%	69,478	+11.760%
2026-02-09	22.4000	22.470000	22.0700	22.4000	-0.178%	72,735	+12.857%
2026-02-06	22.9500	23.200000	22.3100	22.4400	-1.751%	104,800	+12.656%
2026-02-05	22.2700	22.940000	22.2600	22.8400	+2.652%	108,052	+10.683%
2026-02-04	22.0200	22.600000	21.9100	22.2500	+1.691%	98,912	+13.618%
2026-02-03	21.6900	22.019000	21.6100	21.8800	+0.644%	64,457	+15.539%
2026-02-02	21.6600	22.000000	21.4801	21.7400	+0.882%	109,690	+16.283%
2026-01-30	21.1400	21.600000	20.9400	21.5500	+1.843%	92,558	+17.309%
2026-01-29	20.7200	21.160000	20.5700	21.1600	+2.619%	64,187	+19.471%
2026-01-28	21.1800	21.250000	20.5300	20.6200	-2.552%	77,153	+22.599%
2026-01-27	20.9000	21.180000	20.9000	21.1600	+0.906%	55,161	+19.471%
2026-01-26	21.1700	21.170000	20.7650	20.9700	-0.569%	57,146	+20.553%
2026-01-23	21.1900	21.328000	20.8800	21.0900	-0.331%	57,949	+19.867%
2026-01-22	21.4300	21.570000	21.1000	21.1600	-1.260%	94,377	+19.471%
2026-01-21	21.3400	21.450000	21.0900	21.4300	+0.516%	131,310	+17.965%
2026-01-20	21.4500	21.469900	21.1000	21.3200	-1.159%	67,766	+18.574%
2026-01-16	21.3200	21.610000	21.2850	21.5700	+0.936%	81,744	+17.200%
2026-01-15	21.1200	21.500000	21.0000	21.3700	+0.945%	80,415	+18.297%
2026-01-14	20.8800	21.240000	20.8800	21.1700	+1.389%	58,758	+19.414%
2026-01-13	20.9700	21.015000	20.6850	20.8800	-0.048%	57,379	+21.073%
2026-01-12	20.6600	21.045000	20.6600	20.8900	+0.918%	60,317	+21.015%
2026-01-09	20.8900	21.050000	20.6600	20.7000	-1.429%	58,567	+22.126%
2026-01-08	20.7800	21.329900	20.7200	21.0000	+0.430%	84,852	+20.381%
2026-01-07	20.8400	21.000000	20.6000	20.9100	+0.820%	83,169	+20.899%
2026-01-06	20.4400	20.800000	20.3975	20.7400	+0.925%	108,175	+21.890%
2026-01-05	20.4100	20.685000	20.2900	20.5500	+0.686%	98,282	+23.017%
2026-01-02	20.2400	20.445000	19.9400	20.4100	+0.591%	92,423	+23.861%
2025-12-31	20.2700	20.340000	20.0701	20.2900	-0.295%	102,574	+24.593%
2025-12-30	20.2100	20.410000	20.2100	20.3500	+0.246%	105,731	+24.226%
2025-12-29	20.2000	20.340000	20.0700	20.3000	+0.595%	96,317	+24.532%
2025-12-26	20.0000	20.240000	19.9500	20.1800	+0.498%	80,577	+25.273%
2025-12-24	20.0200	20.130000	19.8640	20.0800	+0.753%	39,395	+25.896%
2025-12-23	20.0300	20.088900	19.8600	19.9300	-1.092%	135,553	+26.844%
2025-12-22	20.5200	20.520000	20.1000	20.1500	-3.172%	130,009	+25.459%
2025-12-19	21.4000	21.400000	20.7000	20.8100	-2.438%	239,442	+21.480%
2025-12-18	21.5500	21.661200	21.2900	21.3300	-0.652%	90,370	+18.519%
2025-12-17	21.2200	21.560000	21.1600	21.4700	+1.465%	108,816	+17.746%
2025-12-16	21.1500	21.250000	21.0000	21.1600	+0.189%	109,320	+19.471%
2025-12-15	21.1000	21.160000	20.9000	21.1200	+0.619%	97,709	+19.697%
2025-12-12	20.9900	21.135100	20.9101	20.9900	-0.048%	179,065	+20.438%
2025-12-11	21.1100	21.250000	20.9101	21.0000	+0.048%	97,617	+20.381%
2025-12-10	20.3900	21.060000	20.3700	20.9900	+2.641%	184,172	+20.438%
2025-12-09	20.3600	20.730000	20.3600	20.4500	+0.343%	76,532	+23.619%
2025-12-08	20.3500	20.430000	20.1800	20.3800	-0.147%	66,586	+24.043%
2025-12-05	20.3900	20.600000	20.3000	20.4100	-0.390%	87,552	+23.861%
2025-12-04	20.7600	20.780000	20.4700	20.4900	-1.348%	76,378	+23.377%
2025-12-03	20.5600	20.780000	20.3600	20.7700	+1.565%	94,734	+21.714%
2025-12-02	20.7700	20.770000	20.4250	20.4500	-1.730%	68,053	+23.619%
2025-12-01	20.7200	20.870000	20.6000	20.8100	-0.144%	124,231	+21.480%
2025-11-28	20.9000	20.930000	20.6550	20.8400	-0.430%	65,458	+21.305%
2025-11-26	20.8700	21.040000	20.8100	20.9300	-0.286%	69,309	+20.784%
2025-11-25	20.3200	21.060000	20.3078	20.9900	+4.376%	149,414	+20.438%
2025-11-24	20.7500	20.770000	20.0200	20.1100	-2.662%	823,517	+25.709%
2025-11-21	20.3200	20.739900	20.2301	20.6600	+2.176%	116,373	+22.362%
2025-11-20	20.2900	20.490000	20.1302	20.2200	-0.049%	86,063	+25.025%
2025-11-19	20.3400	20.390000	20.1500	20.2300	-0.882%	78,433	+24.963%
2025-11-18	20.4300	20.510000	20.2350	20.4100	-0.049%	106,737	+23.861%
2025-11-17	20.5700	20.760000	20.3905	20.4200	-0.970%	63,330	+23.800%
2025-11-14	20.6600	20.670000	20.2200	20.6200	+0.097%	84,690	+22.599%
2025-11-13	20.4800	20.779900	20.3250	20.6000	+0.049%	80,744	+22.718%
2025-11-12	20.6200	20.740000	20.4501	20.5900	-0.531%	68,213	+22.778%
2025-11-11	20.3200	20.700000	20.3200	20.7000	+1.570%	90,346	+22.126%
2025-11-10	20.6200	20.680000	20.1403	20.3800	-1.164%	103,000	+24.043%
2025-11-07	20.0300	20.790000	20.0300	20.6200	+2.689%	96,757	+22.599%
2025-11-06	20.3000	20.430000	19.9800	20.0800	-1.617%	79,198	+25.896%
2025-11-05	20.0400	20.420000	20.0250	20.4100	+1.391%	69,486	+23.861%
2025-11-04	19.9500	20.155000	19.8600	20.1300	+0.700%	82,947	+25.584%
2025-11-03	19.9300	20.080000	19.6200	19.9900	-0.498%	98,173	+26.463%
2025-10-31	20.0100	20.200000	19.8700	20.0900	-0.199%	99,480	+25.834%
2025-10-30	19.9000	20.180000	19.8001	20.1300	+0.751%	66,681	+25.584%
2025-10-29	20.2400	20.370000	19.8600	19.9800	-1.285%	93,306	+26.527%
2025-10-28	20.5200	20.520000	20.2050	20.2400	-1.985%	71,126	+24.901%
2025-10-27	20.6200	20.670000	20.5100	20.6500	-0.145%	62,302	+22.421%
2025-10-24	20.7500	20.939400	20.5500	20.6800	0.000%	69,157	+22.244%
2025-10-23	20.9000	20.900000	20.3800	20.6800	-0.815%	83,964	+22.244%
2025-10-22	20.7700	20.970000	20.6730	20.8500	+0.337%	58,325	+21.247%
2025-10-21	20.8800	20.990000	20.7600	20.7800	-0.479%	58,876	+21.655%
2025-10-20	20.8400	20.890000	20.5650	20.8800	+0.724%	62,207	+21.073%
2025-10-17	20.6600	20.950000	20.6450	20.7300	+0.290%	53,135	+21.949%
2025-10-16	20.7100	21.000000	20.5100	20.6700	-0.529%	89,806	+22.303%
2025-10-15	20.8500	21.249900	20.5227	20.7800	-0.336%	68,349	+21.655%
2025-10-14	20.5000	20.890000	20.3100	20.8500	+1.361%	93,197	+21.247%
2025-10-13	20.6200	20.740000	20.3600	20.5700	+0.244%	88,859	+22.897%
2025-10-10	20.7600	20.908200	20.5000	20.5200	-1.108%	82,711	+23.197%
2025-10-09	21.0100	21.086000	20.7500	20.7500	-1.284%	86,223	+21.831%
2025-10-08	21.3500	21.475000	20.9181	21.0200	-1.684%	100,051	+20.266%
2025-10-07	21.6700	22.060000	21.3400	21.3800	-1.429%	100,478	+18.241%
2025-10-06	22.2200	22.220000	21.6450	21.6900	-2.429%	93,012	+16.551%
2025-10-03	21.9600	22.295000	21.9500	22.2300	+1.507%	64,344	+13.720%
2025-10-02	22.0500	22.050000	21.7501	21.9000	-1.084%	53,141	+15.434%
2025-10-01	22.0600	22.210000	21.9331	22.1400	+0.090%	40,030	+14.182%
2025-09-30	21.8800	22.160000	21.8800	22.1200	+0.729%	72,457	+14.286%
2025-09-29	21.9500	22.040000	21.6967	21.9600	+0.046%	111,617	+15.118%
2025-09-26	21.8300	21.970000	21.7100	21.9500	+1.012%	83,897	+15.171%
2025-09-25	22.0500	22.150000	21.6000	21.7300	-1.407%	80,664	+16.337%
2025-09-24	22.4600	22.490000	22.0000	22.0400	-3.923%	97,644	+14.701%
2025-09-23	23.0100	23.165000	22.8500	22.9400	+0.306%	110,654	+10.201%
2025-09-22	22.8000	22.970000	22.6600	22.8700	+0.263%	66,753	+10.538%
2025-09-19	23.2000	23.200000	22.7850	22.8100	-1.426%	116,920	+10.829%
2025-09-18	22.9700	23.190000	22.9200	23.1400	+0.784%	54,193	+9.248%
2025-09-17	22.9000	23.675000	22.8900	22.9600	+0.746%	79,852	+10.105%
2025-09-16	23.0000	23.197500	22.7500	22.7900	-1.128%	63,944	+10.926%
2025-09-15	22.9800	23.090000	22.8600	23.0500	+0.699%	67,325	+9.675%
2025-09-12	23.0700	23.080000	22.8200	22.8900	-1.421%	50,813	+10.441%
2025-09-11	22.8100	23.315000	22.8100	23.2200	+1.842%	55,833	+8.872%
2025-09-10	22.9600	23.000000	22.6000	22.8000	-0.870%	55,265	+10.877%
2025-09-09	23.1300	23.130000	22.9100	23.0000	-0.862%	70,821	+9.913%
2025-09-08	23.5300	23.549900	23.0500	23.2000	-1.861%	49,625	+8.966%
2025-09-05	23.5500	23.929300	23.4800	23.6400	+0.340%	50,845	+6.937%
2025-09-04	23.5200	23.650000	23.2800	23.5600	+0.598%	58,821	+7.301%
2025-09-03	23.4100	23.605500	23.3900	23.4200	-0.383%	47,486	+7.942%
2025-09-02	23.7200	23.885000	23.5100	23.5100	-1.591%	67,473	+7.529%
2025-08-29	23.3900	23.920000	23.3600	23.8900	+2.620%	73,880	+5.818%
2025-08-28	23.3000	23.330000	22.8900	23.2800	+0.562%	77,377	+8.591%
2025-08-27	23.1000	23.350000	22.9600	23.1500	+0.565%	52,029	+9.201%
2025-08-26	23.0900	23.090000	22.9167	23.0200	-0.260%	78,396	+9.818%
2025-08-25	23.4500	23.547100	23.0700	23.0800	-1.620%	40,346	+9.532%
2025-08-22	22.9800	23.620000	22.9800	23.4600	+2.805%	72,170	+7.758%
2025-08-21	22.8800	23.089900	22.6168	22.8200	-0.436%	43,710	+10.780%
2025-08-20	23.1200	23.280000	22.9000	22.9200	-0.174%	39,802	+10.297%
2025-08-19	22.6800	23.110000	22.6350	22.9600	+1.954%	60,947	+10.105%
2025-08-18	22.6900	22.930000	22.5100	22.5200	-0.967%	43,510	+12.256%
2025-08-15	23.0000	23.000000	22.6300	22.7400	-0.872%	206,710	+11.170%
2025-08-14	23.1900	23.265000	22.8700	22.9400	-1.798%	57,063	+10.201%
2025-08-13	23.3300	23.415000	22.9592	23.3600	+0.430%	59,999	+8.219%
2025-08-12	22.7400	23.300000	22.5401	23.2600	+3.286%	77,620	+8.684%
2025-08-11	22.7100	22.800000	22.4100	22.5200	-0.749%	53,953	+12.256%
2025-08-08	22.6900	22.915200	22.6000	22.6900	-0.132%	56,799	+11.415%
2025-08-07	22.5400	22.830000	22.5217	22.7200	+0.754%	46,680	+11.268%
2025-08-06	22.6700	22.989900	22.4400	22.5500	-0.265%	53,583	+12.106%
2025-08-05	22.4500	22.620000	22.2750	22.6100	+0.713%	58,048	+11.809%
2025-08-04	22.1000	22.554900	22.1000	22.4500	+1.538%	52,904	+12.606%
2025-08-01	22.3800	22.395000	21.9400	22.1100	-1.206%	79,595	+14.337%
2025-07-31	22.5000	22.999900	22.1500	22.3800	-0.533%	82,260	+12.958%
2025-07-30	23.1300	23.160000	22.4000	22.5000	-2.259%	51,846	+12.356%
2025-07-29	22.8900	23.080000	22.7600	23.0200	+0.876%	52,435	+9.818%
2025-07-28	23.1700	23.195000	22.7700	22.8200	-1.553%	45,714	+10.780%
2025-07-25	23.0400	23.200000	22.9300	23.1800	+0.130%	49,497	+9.060%
2025-07-24	23.2400	23.423100	23.1300	23.1500	-1.237%	47,814	+9.201%
2025-07-23	23.4300	23.535000	23.1867	23.4400	+0.043%	38,566	+7.850%
2025-07-22	23.1500	23.640000	23.1500	23.4300	+0.731%	76,416	+7.896%
2025-07-21	23.0500	23.650000	23.0500	23.2600	+0.867%	56,287	+8.684%
2025-07-18	23.3200	23.330000	22.9800	23.0600	-0.561%	48,567	+9.627%
2025-07-17	23.4200	23.710000	23.1700	23.1900	-1.612%	60,104	+9.013%
2025-07-16	23.6300	23.820000	23.4200	23.5700	-0.169%	45,670	+7.255%
2025-07-15	24.2900	24.290000	23.5400	23.6100	-2.679%	69,436	+7.073%
2025-07-14	24.0100	24.360000	23.9600	24.2600	+0.539%	57,937	+4.204%
2025-07-11	23.9900	24.160000	23.7850	24.1300	+0.166%	50,339	+4.766%
2025-07-10	24.0000	24.316700	23.9601	24.0900	+0.208%	64,154	+4.940%
2025-07-09	24.0600	24.240000	23.9200	24.0400	+0.167%	65,982	+5.158%
2025-07-08	24.0300	24.239900	23.9050	24.0000	-0.249%	51,653	+5.333%
2025-07-07	24.4500	24.500000	24.0200	24.0600	-1.635%	56,304	+5.071%
2025-07-03	24.1000	24.530000	24.1000	24.4600	+0.991%	31,692	+3.352%
2025-07-02	23.9700	24.320000	23.8550	24.2200	+0.707%	66,265	+4.377%
2025-07-01	23.7400	24.550000	23.6569	24.0500	+0.796%	67,868	+5.114%
2025-06-30	23.9200	24.010000	23.5500	23.8600	+0.336%	75,036	+5.951%
2025-06-27	24.1100	24.285000	23.7700	23.7800	-1.369%	352,645	+6.308%
2025-06-26	23.7300	24.210000	23.6884	24.1100	+1.430%	54,211	+4.853%
2025-06-25	24.7800	24.780000	23.6650	23.7700	-6.122%	124,583	+6.353%
2025-06-24	25.4800	25.510000	25.1800	25.3200	-0.393%	80,915	-0.158%
2025-06-23	24.9400	25.475000	24.8700	25.4200	+1.925%	63,601	-0.551%
2025-06-20	25.1200	25.229200	24.6600	24.9400	-0.200%	106,456	+1.363%
2025-06-18	24.9400	25.166300	24.8600	24.9900	-0.040%	69,616	+1.160%
2025-06-17	24.8200	25.150000	24.7350	25.0000	+0.644%	48,029	+1.120%
2025-06-16	25.0300	25.052800	24.6590	24.8400	-0.281%	39,130	+1.771%
2025-06-13	25.3000	25.384200	24.7300	24.9100	-1.774%	76,765	+1.485%
2025-06-12	25.3200	25.400000	25.1500	25.3600	+0.158%	32,089	-0.315%
2025-06-11	25.6000	25.780000	25.1600	25.3200	-0.628%	55,882	-0.158%
2025-06-10	25.4000	25.900000	25.4000	25.4800	+0.513%	42,027	-0.785%
2025-06-09	25.0000	25.360000	24.7600	25.3500	+1.726%	47,310	-0.276%
2025-06-06	24.8600	24.960000	24.5900	24.9200	+1.383%	34,780	+1.445%
2025-06-05	24.5900	24.770000	24.2200	24.5800	-0.365%	31,534	+2.848%
2025-06-04	24.7500	24.910000	24.4700	24.6700	-0.644%	33,600	+2.473%
2025-06-03	24.6400	24.880000	24.5800	24.8300	+0.608%	32,007	+1.812%
2025-06-02	24.3400	24.720000	24.2200	24.6800	+0.817%	41,831	+2.431%
2025-05-30	24.5200	24.680000	24.1350	24.4800	-0.041%	42,782	+3.268%
2025-05-29	24.1800	24.510000	23.8857	24.4900	+1.157%	18,199	+3.226%
2025-05-28	24.2100	24.404800	23.9200	24.2100	-0.329%	29,641	+4.420%
2025-05-27	23.8000	24.340000	23.8000	24.2900	+3.318%	53,428	+4.076%
2025-05-23	23.3800	23.674900	23.2900	23.5100	-0.170%	26,326	+7.529%
2025-05-22	23.5300	23.740000	23.3680	23.5500	-0.717%	31,001	+7.346%
2025-05-21	24.1200	24.248600	23.5800	23.7200	-2.707%	56,570	+6.577%
2025-05-20	24.4700	24.600000	24.2500	24.3800	-0.733%	34,772	+3.692%
2025-05-19	24.3700	24.630000	24.2450	24.5600	+0.286%	42,083	+2.932%
2025-05-16	24.1900	24.720000	24.1900	24.4900	+0.865%	48,206	+3.226%
2025-05-15	23.9400	24.280000	23.8450	24.2800	+1.760%	31,630	+4.119%
2025-05-14	23.9200	24.170000	23.6550	23.8600	-0.749%	38,915	+5.951%
2025-05-13	24.2500	24.260000	23.9480	24.0400	-0.083%	42,661	+5.158%
2025-05-12	24.0700	24.180000	23.7000	24.0600	+2.383%	55,494	+5.071%
2025-05-09	23.1900	23.550000	23.0350	23.5000	+1.119%	49,180	+7.574%
2025-05-08	23.3300	23.420000	22.6650	23.2400	-0.172%	71,401	+8.778%
2025-05-07	24.3700	24.370000	22.9800	23.2800	-3.960%	82,795	+8.591%
2025-05-06	24.1500	24.440000	23.9213	24.2400	-0.493%	43,360	+4.290%
2025-05-05	24.7000	24.750000	24.2000	24.3600	-0.895%	44,359	+3.777%
2025-05-02	24.4300	24.660000	24.3564	24.5800	+1.236%	20,880	+2.848%
2025-05-01	24.3900	24.390000	23.9348	24.2800	-0.492%	31,993	+4.119%
2025-04-30	24.2000	24.490000	23.7500	24.4000	+0.619%	60,181	+3.607%
2025-04-29	24.0200	24.440000	24.0200	24.2500	+0.497%	38,612	+4.247%
2025-04-28	24.0100	24.450700	23.8100	24.1300	+0.500%	40,224	+4.766%
2025-04-25	24.0100	24.160000	23.7952	24.0100	-0.662%	31,646	+5.289%
2025-04-24	24.4600	24.460000	23.9100	24.1700	-1.266%	39,032	+4.592%
2025-04-23	24.7500	24.985000	24.2500	24.4800	-0.285%	33,487	+3.268%
2025-04-22	24.3700	24.879900	24.1200	24.5500	+1.783%	45,292	+2.974%
2025-04-21	24.0000	24.500000	23.6301	24.1200	-0.536%	36,639	+4.809%
2025-04-17	24.1100	24.708000	24.1100	24.2500	+0.331%	38,726	+4.247%
2025-04-16	24.0700	24.480000	23.9680	24.1700	+0.541%	42,459	+4.592%
2025-04-15	24.1700	24.300000	23.8700	24.0400	+0.292%	42,915	+5.158%
2025-04-14	23.8100	24.162700	23.6000	23.9700	+1.310%	58,009	+5.465%
2025-04-11	23.3200	23.750000	22.9800	23.6600	+0.853%	46,106	+6.847%
2025-04-10	23.8500	24.095000	22.9700	23.4600	-2.534%	57,960	+7.758%
2025-04-09	22.7700	24.794700	22.3200	24.0700	+3.305%	85,200	+5.027%
2025-04-08	24.3200	24.830000	23.0150	23.3000	-2.019%	87,762	+8.498%
2025-04-07	24.3900	25.419900	23.0000	23.7800	-4.689%	104,615	+6.308%
2025-04-04	25.7900	25.905000	24.8200	24.9500	-3.182%	137,570	+1.323%
2025-04-03	26.2100	26.400000	25.7300	25.7700	-2.901%	56,442	-1.901%
2025-04-02	26.3500	26.630000	26.2600	26.5400	+0.075%	74,000	-4.748%
2025-04-01	26.2900	26.600000	25.7500	26.5200	+0.952%	51,909	-4.676%
2025-03-31	26.0500	26.460000	25.7618	26.2700	+0.574%	77,812	-3.769%
2025-03-28	26.2400	26.240000	25.7000	26.1200	+0.230%	52,950	-3.216%
2025-03-27	26.2300	26.300000	25.8100	26.0600	-1.883%	74,029	-2.993%
2025-03-26	26.3200	26.647000	26.2950	26.5600	+0.874%	76,234	-4.819%
2025-03-25	26.6200	26.859900	26.1600	26.3300	-0.903%	103,059	-3.988%
2025-03-24	26.4100	26.610000	26.2100	26.5700	+1.258%	157,841	-4.855%
2025-03-21	26.1600	26.415000	25.8400	26.2400	-0.342%	160,177	-3.659%
2025-03-20	26.2900	26.810000	26.2300	26.3300	-0.265%	57,364	-3.988%
2025-03-19	26.2400	26.620000	26.1950	26.4000	+0.304%	44,435	-4.242%
2025-03-18	26.3500	26.633600	26.1424	26.3200	-0.642%	139,532	-3.951%
2025-03-17	26.3800	27.029900	26.3300	26.4900	+0.761%	45,632	-4.568%
2025-03-14	25.8800	26.313300	25.8800	26.2900	+1.978%	35,371	-3.842%
2025-03-13	26.3100	27.040000	25.6500	25.7800	-1.678%	41,807	-1.939%
2025-03-12	26.6200	26.650000	25.9800	26.2200	-1.687%	56,694	-3.585%
2025-03-11	27.6300	27.687400	26.5500	26.6700	-3.053%	63,211	-5.212%
2025-03-10	27.5000	28.355000	27.4400	27.5100	+0.255%	66,470	-8.106%
2025-03-07	26.7200	27.605000	26.6100	27.4400	+3.197%	66,466	-7.872%
2025-03-06	25.9500	26.800000	25.8000	26.5900	+2.151%	53,385	-4.927%
2025-03-05	25.8100	26.505000	25.7300	26.0300	+0.308%	43,569	-2.881%
2025-03-04	26.6900	26.960000	25.9300	25.9500	-3.027%	76,818	-2.582%
2025-03-03	26.6100	26.910000	26.6100	26.7600	+0.715%	45,252	-5.531%
2025-02-28	26.5000	26.779900	26.3400	26.5700	+0.644%	72,343	-4.855%
2025-02-27	26.2000	26.570000	26.0101	26.4000	+0.686%	50,027	-4.242%
2025-02-26	26.2300	26.515000	25.7123	26.2200	-0.456%	51,274	-3.585%
2025-02-25	25.8700	26.600000	25.8700	26.3400	+1.777%	66,806	-4.024%
2025-02-24	25.8200	26.165000	25.5450	25.8800	+1.094%	101,192	-2.318%
2025-02-21	26.1000	26.100000	25.5200	25.6000	-0.852%	63,471	-1.250%
2025-02-20	26.1300	26.145000	25.7700	25.8200	-1.413%	99,249	-2.091%
2025-02-19	26.2700	26.363100	26.1550	26.1900	-0.418%	28,746	-3.475%
2025-02-18	26.0400	26.400000	26.0000	26.3000	+1.154%	35,661	-3.878%
2025-02-14	26.2000	26.490000	25.9800	26.0000	-0.952%	37,784	-2.769%
2025-02-13	25.8700	26.300000	25.7600	26.2500	+1.665%	33,779	-3.695%
2025-02-12	25.6400	25.870000	25.5224	25.8200	-0.654%	27,354	-2.091%
2025-02-11	25.7100	26.000000	25.6200	25.9900	+0.658%	33,418	-2.732%
2025-02-10	26.0600	26.085000	25.5700	25.8200	-0.730%	41,111	-2.091%
2025-02-07	26.1200	26.120000	25.6900	26.0100	-0.801%	39,435	-2.807%
2025-02-06	26.3900	26.390000	26.0100	26.2200	+0.344%	28,397	-3.585%
2025-02-05	25.9200	26.167500	25.7550	26.1300	+1.201%	35,418	-3.253%
2025-02-04	25.5500	25.840000	25.4401	25.8200	+0.467%	31,554	-2.091%
2025-02-03	25.2700	25.750000	25.2700	25.7000	+0.117%	33,164	-1.634%
2025-01-31	25.5600	25.908400	25.4900	25.6700	0.000%	40,142	-1.519%
2025-01-30	25.5500	25.930000	25.3100	25.6700	+0.706%	32,466	-1.519%
2025-01-29	25.7900	25.920000	25.3100	25.4900	-1.431%	32,195	-0.824%
2025-01-28	25.8800	26.066000	25.7800	25.8600	-0.615%	29,639	-2.243%
2025-01-27	25.5500	26.220900	25.5500	26.0200	+1.959%	47,409	-2.844%
2025-01-24	25.3100	25.822000	25.1700	25.5200	+0.236%	35,113	-0.940%
2025-01-23	25.3000	25.520000	25.0759	25.4600	+0.355%	34,720	-0.707%
2025-01-22	25.9800	26.060000	25.3100	25.3700	-2.797%	58,774	-0.355%
2025-01-21	25.8600	26.250000	25.8600	26.1000	+1.359%	38,295	-3.142%
2025-01-17	26.1400	26.210200	25.5895	25.7500	-1.190%	39,719	-1.825%
2025-01-16	25.7400	26.145000	25.6550	26.0600	+1.283%	37,129	-2.993%
2025-01-15	26.0300	26.089900	25.5845	25.7300	+0.823%	36,362	-1.749%
2025-01-14	25.3500	25.722000	25.2800	25.5200	+1.069%	52,566	-0.940%
2025-01-13	24.8600	25.300000	24.8201	25.2500	+0.438%	71,333	+0.119%
2025-01-10	25.4500	25.539900	24.8450	25.1400	-2.369%	78,436	+0.557%