OLP
One Liberty Properties, Inc.
stockNYSE
At CloseOct 9, 2026 3:59:30 PM EDT
21.95USD-0.273%(-0.06)45,896
OLP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 22.03 | 22.11 | 21.84 | 21.96 | -0.227% | 45,896 | 0.000% |
| 2026-10-08 | 21.97 | 22.14 | 21.77 | 22.01 | +0.319% | 88,166 | -0.227% |
| 2026-10-07 | 22.12 | 22.25 | 21.86 | 21.94 | -0.769% | 63,609 | +0.091% |
| 2026-10-06 | 22.07 | 22.32 | 22.04 | 22.11 | +0.867% | 66,269 | -0.678% |
| 2026-10-05 | 21.98 | 22.09 | 21.78 | 21.92 | -0.499% | 98,753 | +0.182% |
| 2026-10-02 | 22.16 | 22.40 | 21.96 | 22.03 | +0.182% | 79,522 | -0.318% |
| 2026-10-01 | 21.88 | 22.04 | 21.57 | 21.99 | +0.045% | 98,548 | -0.136% |
| 2026-09-30 | 22.19 | 22.29 | 21.90 | 21.98 | -0.408% | 96,196 | -0.091% |
| 2026-09-29 | 21.99 | 22.20 | 21.91 | 22.07 | +0.045% | 104,916 | -0.498% |
| 2026-09-28 | 22.04 | 22.33 | 21.88 | 22.06 | -1.912% | 127,607 | -0.453% |
| 2026-09-25 | 22.47 | 22.60 | 22.31 | 22.49 | +0.044% | 104,105 | -2.357% |
| 2026-09-24 | 22.85 | 22.85 | 22.39 | 22.48 | -0.751% | 92,885 | -2.313% |
| 2026-09-23 | 23.14 | 23.14 | 22.57 | 22.65 | -1.479% | 89,078 | -3.046% |
| 2026-09-22 | 22.96 | 23.26 | 22.90 | 22.99 | +0.393% | 89,091 | -4.480% |
| 2026-09-21 | 22.88 | 23.19 | 22.83 | 22.90 | +0.219% | 78,706 | -4.105% |
| 2026-09-18 | 22.82 | 23.09 | 22.72 | 22.85 | -0.479% | 169,576 | -3.895% |
| 2026-09-17 | 22.83 | 23.16 | 22.83 | 22.96 | +0.394% | 66,576 | -4.355% |
| 2026-09-16 | 23.02 | 23.43 | 22.64 | 22.87 | -0.781% | 86,687 | -3.979% |
| 2026-09-15 | 23.04 | 23.26 | 22.92 | 23.05 | -0.216% | 84,611 | -4.729% |
| 2026-09-14 | 23.22 | 23.43 | 23.05 | 23.10 | -0.431% | 65,419 | -4.935% |
| 2026-09-11 | 23.30 | 23.66 | 23.07 | 23.20 | -0.129% | 67,669 | -5.345% |
| 2026-09-10 | 23.54 | 23.68 | 23.12 | 23.23 | -1.107% | 58,188 | -5.467% |
| 2026-09-09 | 23.76 | 23.80 | 23.33 | 23.49 | -1.178% | 63,121 | -6.513% |
| 2026-09-08 | 23.85 | 24.01 | 23.68 | 23.77 | -0.627% | 66,746 | -7.615% |
| 2026-09-04 | 23.76 | 24.19 | 23.74 | 23.92 | +0.758% | 41,896 | -8.194% |
| 2026-09-03 | 24.05 | 24.15 | 23.73 | 23.74 | -0.419% | 42,676 | -7.498% |
| 2026-09-02 | 23.98 | 24.08 | 23.71 | 23.84 | -0.084% | 78,995 | -7.886% |
| 2026-09-01 | 24.15 | 24.18 | 23.80 | 23.86 | -0.293% | 64,650 | -7.963% |
| 2026-08-31 | 24.07 | 24.15 | 23.79 | 23.93 | -0.952% | 110,551 | -8.232% |
| 2026-08-28 | 24.21 | 24.68 | 24.11 | 24.16 | +0.124% | 38,664 | -9.106% |
| 2026-08-27 | 24.15 | 24.23 | 23.90 | 24.13 | -0.207% | 74,685 | -8.993% |
| 2026-08-26 | 24.59 | 24.75 | 24.17 | 24.18 | -1.587% | 63,536 | -9.181% |
| 2026-08-25 | 24.63 | 24.66 | 24.33 | 24.57 | +0.163% | 29,067 | -10.623% |
| 2026-08-24 | 24.33 | 24.61 | 24.25 | 24.53 | +1.489% | 58,181 | -10.477% |
| 2026-08-21 | 24.36 | 24.45 | 24.15 | 24.17 | -0.983% | 37,842 | -9.144% |
| 2026-08-20 | 24.23 | 24.47 | 24.07 | 24.41 | -0.041% | 42,166 | -10.037% |
| 2026-08-19 | 24.09 | 24.60 | 24.09 | 24.42 | +1.328% | 58,154 | -10.074% |
| 2026-08-18 | 24.41 | 24.58 | 24.01 | 24.10 | -0.619% | 50,682 | -8.880% |
| 2026-08-17 | 24.15 | 24.28 | 23.81 | 24.25 | +0.083% | 86,001 | -9.443% |
| 2026-08-14 | 24.60 | 24.66 | 24.14 | 24.23 | -1.584% | 86,112 | -9.369% |
| 2026-08-13 | 24.09 | 24.66 | 24.09 | 24.62 | +2.797% | 92,982 | -10.804% |
| 2026-08-12 | 23.66 | 24.02 | 23.66 | 23.95 | +1.526% | 72,120 | -8.309% |
| 2026-08-11 | 23.44 | 23.84 | 23.35 | 23.59 | +0.511% | 96,586 | -6.910% |
| 2026-08-10 | 24.24 | 24.24 | 23.28 | 23.47 | -2.856% | 100,843 | -6.434% |
| 2026-08-07 | 24.06 | 24.38 | 23.98 | 24.16 | 0.000% | 76,979 | -9.106% |
| 2026-08-06 | 24.15 | 24.30 | 23.83 | 24.16 | +1.427% | 93,961 | -9.106% |
| 2026-08-05 | 24.40 | 24.52 | 23.80 | 23.82 | -3.171% | 158,880 | -7.809% |
| 2026-08-04 | 24.27 | 24.60 | 24.00 | 24.60 | +1.068% | 109,613 | -10.732% |
| 2026-08-03 | 24.58 | 24.94 | 24.18 | 24.34 | +0.123% | 175,812 | -9.778% |
| 2026-07-31 | 24.30 | 24.55 | 24.00 | 24.31 | -0.246% | 78,894 | -9.667% |
| 2026-07-30 | 24.96 | 25.06 | 24.00 | 24.37 | -1.932% | 70,668 | -9.889% |
| 2026-07-29 | 25.25 | 25.25 | 24.83 | 24.85 | -0.957% | 88,295 | -11.630% |
| 2026-07-28 | 25.52 | 25.61 | 25.02 | 25.09 | -0.634% | 76,582 | -12.475% |
| 2026-07-27 | 25.45 | 25.45 | 24.96 | 25.25 | +0.478% | 88,896 | -13.030% |
| 2026-07-24 | 24.82 | 25.28 | 24.82 | 25.13 | +1.045% | 119,337 | -12.614% |
| 2026-07-23 | 25.07 | 25.20 | 24.80 | 24.87 | -1.700% | 75,766 | -11.701% |
| 2026-07-22 | 25.35 | 25.67 | 24.85 | 25.30 | -0.158% | 62,490 | -13.202% |
| 2026-07-21 | 24.98 | 25.50 | 24.60 | 25.34 | +1.117% | 92,734 | -13.339% |
| 2026-07-20 | 25.25 | 25.29 | 24.84 | 25.06 | -0.713% | 67,981 | -12.370% |
| 2026-07-17 | 25.39 | 25.88 | 25.14 | 25.24 | -0.786% | 69,066 | -12.995% |
| 2026-07-16 | 24.57 | 25.60 | 24.57 | 25.44 | +4.007% | 79,625 | -13.679% |
| 2026-07-15 | 24.63 | 24.99 | 24.40 | 24.46 | -0.163% | 82,445 | -10.221% |
| 2026-07-14 | 24.74 | 25.24 | 24.41 | 24.50 | -1.050% | 55,943 | -10.367% |
| 2026-07-13 | 24.64 | 24.94 | 24.59 | 24.76 | +0.650% | 84,397 | -11.309% |
| 2026-07-10 | 25.03 | 25.03 | 24.43 | 24.60 | -0.806% | 58,475 | -10.732% |
| 2026-07-09 | 24.82 | 24.97 | 24.66 | 24.80 | +0.081% | 75,825 | -11.452% |
| 2026-07-08 | 25.07 | 25.13 | 24.70 | 24.78 | -1.038% | 75,199 | -11.380% |
| 2026-07-07 | 25.37 | 25.59 | 24.99 | 25.04 | -0.199% | 86,627 | -12.300% |
| 2026-07-06 | 25.28 | 25.36 | 24.81 | 25.09 | -0.752% | 64,632 | -12.475% |
| 2026-07-02 | 24.91 | 25.43 | 24.86 | 25.28 | +1.853% | 99,150 | -13.133% |
| 2026-07-01 | 24.55 | 24.89 | 24.40 | 24.82 | +1.638% | 76,044 | -11.523% |
| 2026-06-30 | 24.59 | 24.59 | 24.26 | 24.42 | -0.893% | 85,723 | -10.074% |
| 2026-06-29 | 24.39 | 24.78 | 23.98 | 24.64 | +0.736% | 114,981 | -10.877% |
| 2026-06-26 | 23.69 | 24.49 | 23.69 | 24.46 | +2.816% | 346,358 | -10.221% |
| 2026-06-25 | 24.08 | 24.21 | 23.53 | 23.79 | -3.017% | 77,535 | -7.692% |
| 2026-06-24 | 24.66 | 24.77 | 24.46 | 24.53 | -0.487% | 145,128 | -10.477% |
| 2026-06-23 | 24.12 | 24.70 | 24.12 | 24.65 | +2.666% | 56,512 | -10.913% |
| 2026-06-22 | 23.96 | 24.25 | 23.90 | 24.01 | +0.083% | 84,214 | -8.538% |
| 2026-06-18 | 23.98 | 24.32 | 23.86 | 23.99 | +0.503% | 135,559 | -8.462% |
| 2026-06-17 | 24.29 | 24.47 | 23.63 | 23.87 | -2.172% | 103,818 | -8.002% |
| 2026-06-16 | 24.41 | 24.75 | 24.30 | 24.40 | +0.494% | 72,614 | -10.000% |
| 2026-06-15 | 24.63 | 24.73 | 24.15 | 24.28 | -1.301% | 66,938 | -9.555% |
| 2026-06-12 | 24.63 | 24.99 | 24.50 | 24.60 | +0.449% | 43,777 | -10.732% |
| 2026-06-11 | 24.83 | 25.00 | 24.47 | 24.49 | -0.649% | 50,098 | -10.331% |
| 2026-06-10 | 24.60 | 24.92 | 24.57 | 24.65 | +0.942% | 54,504 | -10.913% |
| 2026-06-09 | 24.30 | 24.73 | 23.79 | 24.42 | +1.034% | 76,627 | -10.074% |
| 2026-06-08 | 24.02 | 24.49 | 24.00 | 24.17 | +0.499% | 55,015 | -9.144% |
| 2026-06-05 | 23.71 | 24.34 | 23.60 | 24.05 | +1.605% | 49,834 | -8.690% |
| 2026-06-04 | 23.31 | 23.74 | 23.31 | 23.67 | +2.070% | 43,071 | -7.224% |
| 2026-06-03 | 23.29 | 23.48 | 23.11 | 23.19 | -0.982% | 74,902 | -5.304% |
| 2026-06-02 | 23.27 | 23.58 | 23.27 | 23.42 | +0.601% | 30,021 | -6.234% |
| 2026-06-01 | 23.38 | 23.45 | 23.19 | 23.28 | -1.146% | 51,795 | -5.670% |
| 2026-05-29 | 23.58 | 23.78 | 23.50 | 23.55 | -0.633% | 64,484 | -6.752% |
| 2026-05-28 | 23.74 | 23.82 | 23.27 | 23.70 | -0.042% | 45,817 | -7.342% |
| 2026-05-27 | 23.54 | 23.84 | 23.52 | 23.71 | +0.937% | 50,027 | -7.381% |
| 2026-05-26 | 23.32 | 23.49 | 23.22 | 23.49 | +0.385% | 49,018 | -6.513% |
| 2026-05-22 | 23.46 | 23.52 | 23.23 | 23.40 | +0.086% | 56,444 | -6.154% |
| 2026-05-21 | 23.26 | 23.45 | 22.79 | 23.38 | +0.732% | 37,347 | -6.074% |
| 2026-05-20 | 22.73 | 23.21 | 22.58 | 23.21 | +2.292% | 51,300 | -5.386% |
| 2026-05-19 | 22.76 | 23.03 | 22.51 | 22.69 | -1.047% | 48,637 | -3.217% |
| 2026-05-18 | 22.35 | 23.03 | 22.35 | 22.93 | +2.229% | 45,285 | -4.230% |
| 2026-05-15 | 22.94 | 22.99 | 22.43 | 22.43 | -2.010% | 52,675 | -2.095% |
| 2026-05-14 | 23.26 | 23.41 | 22.89 | 22.89 | -1.336% | 49,226 | -4.063% |
| 2026-05-13 | 23.60 | 23.60 | 23.02 | 23.20 | -0.939% | 70,982 | -5.345% |
| 2026-05-12 | 23.64 | 23.64 | 22.88 | 23.42 | -0.721% | 48,762 | -6.234% |
| 2026-05-11 | 23.63 | 23.70 | 23.33 | 23.59 | +0.597% | 54,503 | -6.910% |
| 2026-05-08 | 23.23 | 23.60 | 23.11 | 23.45 | +0.557% | 33,775 | -6.354% |
| 2026-05-07 | 22.89 | 23.45 | 22.89 | 23.32 | +1.524% | 53,181 | -5.832% |
| 2026-05-06 | 22.91 | 23.20 | 22.75 | 22.97 | +0.878% | 52,487 | -4.397% |
| 2026-05-05 | 22.56 | 22.87 | 22.55 | 22.77 | +0.663% | 48,909 | -3.557% |
| 2026-05-04 | 22.74 | 22.89 | 22.50 | 22.62 | -1.180% | 50,352 | -2.918% |
| 2026-05-01 | 22.68 | 22.93 | 22.44 | 22.89 | +0.793% | 48,315 | -4.063% |
| 2026-04-30 | 22.75 | 22.92 | 22.50 | 22.71 | -0.569% | 78,731 | -3.303% |
| 2026-04-29 | 23.07 | 23.11 | 22.70 | 22.84 | -1.763% | 41,017 | -3.853% |
| 2026-04-28 | 23.21 | 23.41 | 22.90 | 23.25 | +0.737% | 45,001 | -5.548% |
| 2026-04-27 | 23.15 | 23.42 | 22.95 | 23.08 | -0.603% | 45,267 | -4.853% |
| 2026-04-24 | 22.89 | 23.33 | 22.80 | 23.22 | +0.957% | 42,174 | -5.426% |
| 2026-04-23 | 23.12 | 23.25 | 22.73 | 23.00 | 0.000% | 35,266 | -4.522% |
| 2026-04-22 | 23.03 | 23.20 | 22.75 | 23.00 | -0.130% | 48,844 | -4.522% |
| 2026-04-21 | 23.37 | 23.45 | 23.01 | 23.03 | -1.623% | 53,891 | -4.646% |
| 2026-04-20 | 23.37 | 23.50 | 23.32 | 23.41 | -0.425% | 63,852 | -6.194% |
| 2026-04-17 | 23.19 | 23.57 | 23.08 | 23.51 | +1.907% | 56,730 | -6.593% |
| 2026-04-16 | 22.88 | 23.10 | 22.80 | 23.07 | +0.567% | 78,785 | -4.811% |
| 2026-04-15 | 22.73 | 23.03 | 22.55 | 22.94 | +0.880% | 58,920 | -4.272% |
| 2026-04-14 | 22.54 | 22.96 | 22.52 | 22.74 | +0.176% | 55,286 | -3.430% |
| 2026-04-13 | 22.75 | 22.75 | 22.41 | 22.70 | -0.220% | 77,591 | -3.260% |
| 2026-04-10 | 22.72 | 22.97 | 22.50 | 22.75 | +0.353% | 50,229 | -3.473% |
| 2026-04-09 | 22.51 | 22.97 | 22.36 | 22.67 | +0.577% | 87,301 | -3.132% |
| 2026-04-08 | 22.61 | 22.70 | 22.35 | 22.54 | +1.440% | 67,642 | -2.573% |
| 2026-04-07 | 22.14 | 22.45 | 22.00 | 22.22 | +0.908% | 74,335 | -1.170% |
| 2026-04-06 | 21.99 | 22.45 | 21.80 | 22.02 | -0.136% | 83,586 | -0.272% |
| 2026-04-02 | 21.69 | 22.09 | 21.57 | 22.05 | +1.660% | 60,742 | -0.408% |
| 2026-04-01 | 21.44 | 21.80 | 21.42 | 21.69 | +1.072% | 77,995 | +1.245% |
| 2026-03-31 | 21.86 | 21.90 | 21.41 | 21.46 | -0.786% | 103,620 | +2.330% |
| 2026-03-30 | 21.38 | 21.85 | 21.29 | 21.63 | +0.886% | 97,367 | +1.526% |
| 2026-03-27 | 21.55 | 21.82 | 21.41 | 21.44 | -3.249% | 65,741 | +2.425% |
| 2026-03-26 | 22.10 | 22.45 | 22.10 | 22.16 | 0.000% | 76,346 | -0.903% |
| 2026-03-25 | 22.38 | 22.41 | 21.90 | 22.16 | -0.672% | 75,926 | -0.903% |
| 2026-03-24 | 22.52 | 22.72 | 22.29 | 22.31 | -1.196% | 79,428 | -1.569% |
| 2026-03-23 | 22.66 | 22.79 | 22.30 | 22.58 | +1.392% | 110,053 | -2.746% |
| 2026-03-20 | 22.74 | 22.74 | 22.13 | 22.27 | -1.329% | 133,153 | -1.392% |
| 2026-03-19 | 22.60 | 22.81 | 22.26 | 22.57 | -0.485% | 104,112 | -2.703% |
| 2026-03-18 | 22.98 | 23.19 | 22.61 | 22.68 | -1.691% | 99,068 | -3.175% |
| 2026-03-17 | 23.13 | 23.51 | 22.86 | 23.07 | +0.567% | 110,235 | -4.811% |
| 2026-03-16 | 22.96 | 23.37 | 22.91 | 22.94 | +0.702% | 65,781 | -4.272% |
| 2026-03-13 | 23.09 | 23.19 | 22.64 | 22.78 | -0.741% | 71,744 | -3.600% |
| 2026-03-12 | 22.78 | 23.27 | 22.72 | 22.95 | +0.044% | 87,735 | -4.314% |
| 2026-03-11 | 23.05 | 23.48 | 22.78 | 22.94 | -0.520% | 60,754 | -4.272% |
| 2026-03-10 | 23.09 | 23.36 | 22.28 | 23.06 | -0.860% | 171,377 | -4.770% |
| 2026-03-09 | 23.43 | 23.53 | 22.85 | 23.26 | -2.063% | 92,645 | -5.589% |
| 2026-03-06 | 23.54 | 23.79 | 23.17 | 23.75 | +0.126% | 81,694 | -7.537% |
| 2026-03-05 | 23.70 | 23.93 | 23.50 | 23.72 | -0.753% | 58,873 | -7.420% |
| 2026-03-04 | 23.82 | 23.96 | 23.18 | 23.90 | +0.886% | 67,122 | -8.117% |
| 2026-03-03 | 23.48 | 23.82 | 23.15 | 23.69 | -0.253% | 41,514 | -7.303% |
| 2026-03-02 | 23.38 | 23.85 | 23.27 | 23.75 | +1.107% | 58,092 | -7.537% |
| 2026-02-27 | 23.51 | 23.86 | 23.41 | 23.49 | -0.677% | 73,588 | -6.513% |
| 2026-02-26 | 23.47 | 23.76 | 23.36 | 23.65 | +0.724% | 70,548 | -7.146% |
| 2026-02-25 | 23.30 | 23.50 | 23.00 | 23.48 | +0.773% | 58,664 | -6.474% |
| 2026-02-24 | 23.32 | 23.40 | 23.18 | 23.30 | +0.258% | 67,677 | -5.751% |
| 2026-02-23 | 23.25 | 23.66 | 23.14 | 23.24 | -0.258% | 86,929 | -5.508% |
| 2026-02-20 | 23.00 | 23.49 | 22.93 | 23.30 | +1.658% | 87,051 | -5.751% |
| 2026-02-19 | 22.63 | 23.04 | 22.61 | 22.92 | +1.058% | 57,495 | -4.188% |
| 2026-02-18 | 22.96 | 22.96 | 22.59 | 22.68 | -1.733% | 47,899 | -3.175% |
| 2026-02-17 | 22.93 | 23.19 | 22.64 | 23.08 | +1.406% | 63,047 | -4.853% |
| 2026-02-13 | 22.72 | 23.00 | 22.55 | 22.76 | +0.088% | 63,536 | -3.515% |
| 2026-02-12 | 22.77 | 22.96 | 22.51 | 22.74 | +0.843% | 53,047 | -3.430% |
| 2026-02-11 | 22.60 | 22.84 | 22.53 | 22.55 | -0.309% | 43,402 | -2.616% |
| 2026-02-10 | 22.28 | 22.86 | 22.28 | 22.62 | +0.982% | 69,478 | -2.918% |
| 2026-02-09 | 22.40 | 22.47 | 22.07 | 22.40 | -0.178% | 72,735 | -1.964% |
| 2026-02-06 | 22.95 | 23.20 | 22.31 | 22.44 | -1.751% | 104,800 | -2.139% |
| 2026-02-05 | 22.27 | 22.94 | 22.26 | 22.84 | +2.652% | 108,052 | -3.853% |
| 2026-02-04 | 22.02 | 22.60 | 21.91 | 22.25 | +1.691% | 98,912 | -1.303% |
| 2026-02-03 | 21.69 | 22.02 | 21.61 | 21.88 | +0.644% | 64,457 | +0.366% |
| 2026-02-02 | 21.66 | 22.00 | 21.48 | 21.74 | +0.882% | 109,690 | +1.012% |
| 2026-01-30 | 21.14 | 21.60 | 20.94 | 21.55 | +1.843% | 92,558 | +1.903% |
| 2026-01-29 | 20.72 | 21.16 | 20.57 | 21.16 | +2.619% | 64,187 | +3.781% |
| 2026-01-28 | 21.18 | 21.25 | 20.53 | 20.62 | -2.552% | 77,153 | +6.499% |
| 2026-01-27 | 20.90 | 21.18 | 20.90 | 21.16 | +0.906% | 55,161 | +3.781% |
| 2026-01-26 | 21.17 | 21.17 | 20.77 | 20.97 | -0.569% | 57,146 | +4.721% |
| 2026-01-23 | 21.19 | 21.33 | 20.88 | 21.09 | -0.331% | 57,949 | +4.125% |
| 2026-01-22 | 21.43 | 21.57 | 21.10 | 21.16 | -1.260% | 94,377 | +3.781% |
| 2026-01-21 | 21.34 | 21.45 | 21.09 | 21.43 | +0.516% | 131,310 | +2.473% |
| 2026-01-20 | 21.45 | 21.47 | 21.10 | 21.32 | -1.159% | 67,766 | +3.002% |
| 2026-01-16 | 21.32 | 21.61 | 21.29 | 21.57 | +0.936% | 81,744 | +1.808% |
| 2026-01-15 | 21.12 | 21.50 | 21.00 | 21.37 | +0.945% | 80,415 | +2.761% |
| 2026-01-14 | 20.88 | 21.24 | 20.88 | 21.17 | +1.389% | 58,758 | +3.732% |
| 2026-01-13 | 20.97 | 21.02 | 20.68 | 20.88 | -0.048% | 57,379 | +5.172% |
| 2026-01-12 | 20.66 | 21.05 | 20.66 | 20.89 | +0.918% | 60,317 | +5.122% |
| 2026-01-09 | 20.89 | 21.05 | 20.66 | 20.70 | -1.429% | 58,567 | +6.087% |
| 2026-01-08 | 20.78 | 21.33 | 20.72 | 21.00 | +0.430% | 84,852 | +4.571% |
| 2026-01-07 | 20.84 | 21.00 | 20.60 | 20.91 | +0.820% | 83,169 | +5.022% |
| 2026-01-06 | 20.44 | 20.80 | 20.40 | 20.74 | +0.925% | 108,175 | +5.882% |
| 2026-01-05 | 20.41 | 20.68 | 20.29 | 20.55 | +0.686% | 98,282 | +6.861% |
| 2026-01-02 | 20.24 | 20.45 | 19.94 | 20.41 | +0.591% | 92,423 | +7.594% |
| 2025-12-31 | 20.27 | 20.34 | 20.07 | 20.29 | -0.295% | 102,574 | +8.231% |
| 2025-12-30 | 20.21 | 20.41 | 20.21 | 20.35 | +0.246% | 105,731 | +7.912% |
| 2025-12-29 | 20.20 | 20.34 | 20.07 | 20.30 | +0.595% | 96,317 | +8.177% |
| 2025-12-26 | 20.00 | 20.24 | 19.95 | 20.18 | +0.498% | 80,577 | +8.821% |
| 2025-12-24 | 20.02 | 20.13 | 19.86 | 20.08 | +0.753% | 39,395 | +9.363% |
| 2025-12-23 | 20.03 | 20.09 | 19.86 | 19.93 | -1.092% | 135,553 | +10.186% |
| 2025-12-22 | 20.52 | 20.52 | 20.10 | 20.15 | -3.172% | 130,009 | +8.983% |
| 2025-12-19 | 21.40 | 21.40 | 20.70 | 20.81 | -2.438% | 239,442 | +5.526% |
| 2025-12-18 | 21.55 | 21.66 | 21.29 | 21.33 | -0.652% | 90,370 | +2.954% |
| 2025-12-17 | 21.22 | 21.56 | 21.16 | 21.47 | +1.465% | 108,816 | +2.282% |
| 2025-12-16 | 21.15 | 21.25 | 21.00 | 21.16 | +0.189% | 109,320 | +3.781% |
| 2025-12-15 | 21.10 | 21.16 | 20.90 | 21.12 | +0.619% | 97,709 | +3.977% |
| 2025-12-12 | 20.99 | 21.14 | 20.91 | 20.99 | -0.048% | 179,065 | +4.621% |
| 2025-12-11 | 21.11 | 21.25 | 20.91 | 21.00 | +0.048% | 97,617 | +4.571% |
| 2025-12-10 | 20.39 | 21.06 | 20.37 | 20.99 | +2.641% | 184,172 | +4.621% |
| 2025-12-09 | 20.36 | 20.73 | 20.36 | 20.45 | +0.343% | 76,532 | +7.384% |
| 2025-12-08 | 20.35 | 20.43 | 20.18 | 20.38 | -0.147% | 66,586 | +7.753% |
| 2025-12-05 | 20.39 | 20.60 | 20.30 | 20.41 | -0.390% | 87,552 | +7.594% |
| 2025-12-04 | 20.76 | 20.78 | 20.47 | 20.49 | -1.348% | 76,378 | +7.174% |
| 2025-12-03 | 20.56 | 20.78 | 20.36 | 20.77 | +1.565% | 94,734 | +5.729% |
| 2025-12-02 | 20.77 | 20.77 | 20.43 | 20.45 | -1.730% | 68,053 | +7.384% |
| 2025-12-01 | 20.72 | 20.87 | 20.60 | 20.81 | -0.144% | 124,231 | +5.526% |
| 2025-11-28 | 20.90 | 20.93 | 20.66 | 20.84 | -0.430% | 65,458 | +5.374% |
| 2025-11-26 | 20.87 | 21.04 | 20.81 | 20.93 | -0.286% | 69,309 | +4.921% |
| 2025-11-25 | 20.32 | 21.06 | 20.31 | 20.99 | +4.376% | 149,414 | +4.621% |
| 2025-11-24 | 20.75 | 20.77 | 20.02 | 20.11 | -2.662% | 823,517 | +9.199% |
| 2025-11-21 | 20.32 | 20.74 | 20.23 | 20.66 | +2.176% | 116,373 | +6.292% |
| 2025-11-20 | 20.29 | 20.49 | 20.13 | 20.22 | -0.049% | 86,063 | +8.605% |
| 2025-11-19 | 20.34 | 20.39 | 20.15 | 20.23 | -0.882% | 78,433 | +8.552% |
| 2025-11-18 | 20.43 | 20.51 | 20.23 | 20.41 | -0.049% | 106,737 | +7.594% |
| 2025-11-17 | 20.57 | 20.76 | 20.39 | 20.42 | -0.970% | 63,330 | +7.542% |
| 2025-11-14 | 20.66 | 20.67 | 20.22 | 20.62 | +0.097% | 84,690 | +6.499% |
| 2025-11-13 | 20.48 | 20.78 | 20.32 | 20.60 | +0.049% | 80,744 | +6.602% |
| 2025-11-12 | 20.62 | 20.74 | 20.45 | 20.59 | -0.531% | 68,213 | +6.654% |
| 2025-11-11 | 20.32 | 20.70 | 20.32 | 20.70 | +1.570% | 90,346 | +6.087% |
| 2025-11-10 | 20.62 | 20.68 | 20.14 | 20.38 | -1.164% | 103,000 | +7.753% |
| 2025-11-07 | 20.03 | 20.79 | 20.03 | 20.62 | +2.689% | 96,757 | +6.499% |
| 2025-11-06 | 20.30 | 20.43 | 19.98 | 20.08 | -1.617% | 79,198 | +9.363% |
| 2025-11-05 | 20.04 | 20.42 | 20.02 | 20.41 | +1.391% | 69,486 | +7.594% |
| 2025-11-04 | 19.95 | 20.16 | 19.86 | 20.13 | +0.700% | 82,947 | +9.091% |
| 2025-11-03 | 19.93 | 20.08 | 19.62 | 19.99 | -0.498% | 98,173 | +9.855% |
| 2025-10-31 | 20.01 | 20.20 | 19.87 | 20.09 | -0.199% | 99,480 | +9.308% |
| 2025-10-30 | 19.90 | 20.18 | 19.80 | 20.13 | +0.751% | 66,681 | +9.091% |
| 2025-10-29 | 20.24 | 20.37 | 19.86 | 19.98 | -1.285% | 93,306 | +9.910% |
| 2025-10-28 | 20.52 | 20.52 | 20.20 | 20.24 | -1.985% | 71,126 | +8.498% |
| 2025-10-27 | 20.62 | 20.67 | 20.51 | 20.65 | -0.145% | 62,302 | +6.344% |
| 2025-10-24 | 20.75 | 20.94 | 20.55 | 20.68 | 0.000% | 69,157 | +6.190% |
| 2025-10-23 | 20.90 | 20.90 | 20.38 | 20.68 | -0.815% | 83,964 | +6.190% |
| 2025-10-22 | 20.77 | 20.97 | 20.67 | 20.85 | +0.337% | 58,325 | +5.324% |
| 2025-10-21 | 20.88 | 20.99 | 20.76 | 20.78 | -0.479% | 58,876 | +5.679% |
| 2025-10-20 | 20.84 | 20.89 | 20.57 | 20.88 | +0.724% | 62,207 | +5.172% |
| 2025-10-17 | 20.66 | 20.95 | 20.64 | 20.73 | +0.290% | 53,135 | +5.933% |
| 2025-10-16 | 20.71 | 21.00 | 20.51 | 20.67 | -0.529% | 89,806 | +6.241% |
| 2025-10-15 | 20.85 | 21.25 | 20.52 | 20.78 | -0.336% | 68,349 | +5.679% |
| 2025-10-14 | 20.50 | 20.89 | 20.31 | 20.85 | +1.361% | 93,197 | +5.324% |
| 2025-10-13 | 20.62 | 20.74 | 20.36 | 20.57 | +0.244% | 88,859 | +6.757% |
| 2025-10-10 | 20.76 | 20.91 | 20.50 | 20.52 | -1.108% | 82,711 | +7.018% |
| 2025-10-09 | 21.01 | 21.09 | 20.75 | 20.75 | -1.284% | 86,223 | +5.831% |
| 2025-10-08 | 21.35 | 21.48 | 20.92 | 21.02 | -1.684% | 100,051 | +4.472% |
| 2025-10-07 | 21.67 | 22.06 | 21.34 | 21.38 | -1.429% | 100,478 | +2.713% |
| 2025-10-06 | 22.22 | 22.22 | 21.64 | 21.69 | -2.429% | 93,012 | +1.245% |
| 2025-10-03 | 21.96 | 22.30 | 21.95 | 22.23 | +1.507% | 64,344 | -1.215% |
| 2025-10-02 | 22.05 | 22.05 | 21.75 | 21.90 | -1.084% | 53,141 | +0.274% |
| 2025-10-01 | 22.06 | 22.21 | 21.93 | 22.14 | +0.090% | 40,030 | -0.813% |
| 2025-09-30 | 21.88 | 22.16 | 21.88 | 22.12 | +0.729% | 72,457 | -0.723% |
| 2025-09-29 | 21.95 | 22.04 | 21.70 | 21.96 | +0.046% | 111,617 | 0.000% |
| 2025-09-26 | 21.83 | 21.97 | 21.71 | 21.95 | +1.012% | 83,897 | +0.046% |
| 2025-09-25 | 22.05 | 22.15 | 21.60 | 21.73 | -1.407% | 80,664 | +1.058% |
| 2025-09-24 | 22.46 | 22.49 | 22.00 | 22.04 | -3.923% | 97,644 | -0.363% |
| 2025-09-23 | 23.01 | 23.16 | 22.85 | 22.94 | +0.306% | 110,654 | -4.272% |
| 2025-09-22 | 22.80 | 22.97 | 22.66 | 22.87 | +0.263% | 66,753 | -3.979% |
| 2025-09-19 | 23.20 | 23.20 | 22.79 | 22.81 | -1.426% | 116,920 | -3.726% |
| 2025-09-18 | 22.97 | 23.19 | 22.92 | 23.14 | +0.784% | 54,193 | -5.099% |
| 2025-09-17 | 22.90 | 23.68 | 22.89 | 22.96 | +0.746% | 79,852 | -4.355% |
| 2025-09-16 | 23.00 | 23.20 | 22.75 | 22.79 | -1.128% | 63,944 | -3.642% |
| 2025-09-15 | 22.98 | 23.09 | 22.86 | 23.05 | +0.699% | 67,325 | -4.729% |
| 2025-09-12 | 23.07 | 23.08 | 22.82 | 22.89 | -1.421% | 50,813 | -4.063% |
| 2025-09-11 | 22.81 | 23.32 | 22.81 | 23.22 | +1.842% | 55,833 | -5.426% |
| 2025-09-10 | 22.96 | 23.00 | 22.60 | 22.80 | -0.870% | 55,265 | -3.684% |
| 2025-09-09 | 23.13 | 23.13 | 22.91 | 23.00 | -0.862% | 70,821 | -4.522% |
| 2025-09-08 | 23.53 | 23.55 | 23.05 | 23.20 | -1.861% | 49,625 | -5.345% |
| 2025-09-05 | 23.55 | 23.93 | 23.48 | 23.64 | +0.340% | 50,845 | -7.107% |
| 2025-09-04 | 23.52 | 23.65 | 23.28 | 23.56 | +0.598% | 58,821 | -6.791% |
| 2025-09-03 | 23.41 | 23.61 | 23.39 | 23.42 | -0.383% | 47,486 | -6.234% |
| 2025-09-02 | 23.72 | 23.89 | 23.51 | 23.51 | -1.591% | 67,473 | -6.593% |
| 2025-08-29 | 23.39 | 23.92 | 23.36 | 23.89 | +2.620% | 73,880 | -8.079% |
| 2025-08-28 | 23.30 | 23.33 | 22.89 | 23.28 | +0.562% | 77,377 | -5.670% |
| 2025-08-27 | 23.10 | 23.35 | 22.96 | 23.15 | +0.565% | 52,029 | -5.140% |
| 2025-08-26 | 23.09 | 23.09 | 22.92 | 23.02 | -0.260% | 78,396 | -4.605% |
| 2025-08-25 | 23.45 | 23.55 | 23.07 | 23.08 | -1.620% | 40,346 | -4.853% |
| 2025-08-22 | 22.98 | 23.62 | 22.98 | 23.46 | +2.805% | 72,170 | -6.394% |
| 2025-08-21 | 22.88 | 23.09 | 22.62 | 22.82 | -0.436% | 43,710 | -3.769% |
| 2025-08-20 | 23.12 | 23.28 | 22.90 | 22.92 | -0.174% | 39,802 | -4.188% |
| 2025-08-19 | 22.68 | 23.11 | 22.64 | 22.96 | +1.954% | 60,947 | -4.355% |
| 2025-08-18 | 22.69 | 22.93 | 22.51 | 22.52 | -0.967% | 43,510 | -2.487% |
| 2025-08-15 | 23.00 | 23.00 | 22.63 | 22.74 | -0.872% | 206,710 | -3.430% |
| 2025-08-14 | 23.19 | 23.27 | 22.87 | 22.94 | -1.798% | 57,063 | -4.272% |
| 2025-08-13 | 23.33 | 23.41 | 22.96 | 23.36 | +0.430% | 59,999 | -5.993% |
| 2025-08-12 | 22.74 | 23.30 | 22.54 | 23.26 | +3.286% | 77,620 | -5.589% |
| 2025-08-11 | 22.71 | 22.80 | 22.41 | 22.52 | -0.749% | 53,953 | -2.487% |
| 2025-08-08 | 22.69 | 22.92 | 22.60 | 22.69 | -0.132% | 56,799 | -3.217% |
| 2025-08-07 | 22.54 | 22.83 | 22.52 | 22.72 | +0.754% | 46,680 | -3.345% |
| 2025-08-06 | 22.67 | 22.99 | 22.44 | 22.55 | -0.265% | 53,583 | -2.616% |
| 2025-08-05 | 22.45 | 22.62 | 22.27 | 22.61 | +0.713% | 58,048 | -2.875% |
| 2025-08-04 | 22.10 | 22.55 | 22.10 | 22.45 | +1.538% | 52,904 | -2.183% |
| 2025-08-01 | 22.38 | 22.39 | 21.94 | 22.11 | -1.206% | 79,595 | -0.678% |
| 2025-07-31 | 22.50 | 23.00 | 22.15 | 22.38 | -0.533% | 82,260 | -1.877% |
| 2025-07-30 | 23.13 | 23.16 | 22.40 | 22.50 | -2.259% | 51,846 | -2.400% |
| 2025-07-29 | 22.89 | 23.08 | 22.76 | 23.02 | +0.876% | 52,435 | -4.605% |
| 2025-07-28 | 23.17 | 23.20 | 22.77 | 22.82 | -1.553% | 45,714 | -3.769% |
| 2025-07-25 | 23.04 | 23.20 | 22.93 | 23.18 | +0.130% | 49,497 | -5.263% |
| 2025-07-24 | 23.24 | 23.42 | 23.13 | 23.15 | -1.237% | 47,814 | -5.140% |
| 2025-07-23 | 23.43 | 23.54 | 23.19 | 23.44 | +0.043% | 38,566 | -6.314% |
| 2025-07-22 | 23.15 | 23.64 | 23.15 | 23.43 | +0.731% | 76,416 | -6.274% |
| 2025-07-21 | 23.05 | 23.65 | 23.05 | 23.26 | +0.867% | 56,287 | -5.589% |
| 2025-07-18 | 23.32 | 23.33 | 22.98 | 23.06 | -0.561% | 48,567 | -4.770% |
| 2025-07-17 | 23.42 | 23.71 | 23.17 | 23.19 | -1.612% | 60,104 | -5.304% |
| 2025-07-16 | 23.63 | 23.82 | 23.42 | 23.57 | -0.169% | 45,670 | -6.831% |
| 2025-07-15 | 24.29 | 24.29 | 23.54 | 23.61 | -2.679% | 69,436 | -6.989% |
| 2025-07-14 | 24.01 | 24.36 | 23.96 | 24.26 | +0.539% | 57,937 | -9.481% |
| 2025-07-11 | 23.99 | 24.16 | 23.79 | 24.13 | +0.166% | 50,339 | -8.993% |
| 2025-07-10 | 24.00 | 24.32 | 23.96 | 24.09 | +0.208% | 64,154 | -8.842% |
| 2025-07-09 | 24.06 | 24.24 | 23.92 | 24.04 | +0.167% | 65,982 | -8.652% |
| 2025-07-08 | 24.03 | 24.24 | 23.91 | 24.00 | -0.249% | 51,653 | -8.500% |
| 2025-07-07 | 24.45 | 24.50 | 24.02 | 24.06 | -1.635% | 56,304 | -8.728% |
| 2025-07-03 | 24.10 | 24.53 | 24.10 | 24.46 | +0.991% | 31,692 | -10.221% |
| 2025-07-02 | 23.97 | 24.32 | 23.86 | 24.22 | +0.707% | 66,265 | -9.331% |
| 2025-07-01 | 23.74 | 24.55 | 23.66 | 24.05 | +0.796% | 67,868 | -8.690% |
| 2025-06-30 | 23.92 | 24.01 | 23.55 | 23.86 | +0.336% | 75,036 | -7.963% |
| 2025-06-27 | 24.11 | 24.29 | 23.77 | 23.78 | -1.369% | 352,645 | -7.653% |
| 2025-06-26 | 23.73 | 24.21 | 23.69 | 24.11 | +1.430% | 54,211 | -8.917% |
| 2025-06-25 | 24.78 | 24.78 | 23.66 | 23.77 | -6.122% | 124,583 | -7.615% |
| 2025-06-24 | 25.48 | 25.51 | 25.18 | 25.32 | -0.393% | 80,915 | -13.270% |
| 2025-06-23 | 24.94 | 25.48 | 24.87 | 25.42 | +1.925% | 63,601 | -13.611% |
| 2025-06-20 | 25.12 | 25.23 | 24.66 | 24.94 | -0.200% | 106,456 | -11.949% |
| 2025-06-18 | 24.94 | 25.17 | 24.86 | 24.99 | -0.040% | 69,616 | -12.125% |
| 2025-06-17 | 24.82 | 25.15 | 24.73 | 25.00 | +0.644% | 48,029 | -12.160% |
| 2025-06-16 | 25.03 | 25.05 | 24.66 | 24.84 | -0.281% | 39,130 | -11.594% |
| 2025-06-13 | 25.30 | 25.38 | 24.73 | 24.91 | -1.774% | 76,765 | -11.843% |
| 2025-06-12 | 25.32 | 25.40 | 25.15 | 25.36 | +0.158% | 32,089 | -13.407% |
| 2025-06-11 | 25.60 | 25.78 | 25.16 | 25.32 | -0.628% | 55,882 | -13.270% |
| 2025-06-10 | 25.40 | 25.90 | 25.40 | 25.48 | +0.513% | 42,027 | -13.815% |
| 2025-06-09 | 25.00 | 25.36 | 24.76 | 25.35 | +1.726% | 47,310 | -13.373% |
| 2025-06-06 | 24.86 | 24.96 | 24.59 | 24.92 | +1.383% | 34,780 | -11.878% |
| 2025-06-05 | 24.59 | 24.77 | 24.22 | 24.58 | -0.365% | 31,534 | -10.659% |
| 2025-06-04 | 24.75 | 24.91 | 24.47 | 24.67 | -0.644% | 33,600 | -10.985% |
| 2025-06-03 | 24.64 | 24.88 | 24.58 | 24.83 | +0.608% | 32,007 | -11.559% |
| 2025-06-02 | 24.34 | 24.72 | 24.22 | 24.68 | +0.817% | 41,831 | -11.021% |
| 2025-05-30 | 24.52 | 24.68 | 24.14 | 24.48 | -0.041% | 42,782 | -10.294% |
| 2025-05-29 | 24.18 | 24.51 | 23.89 | 24.49 | +1.157% | 18,199 | -10.331% |
| 2025-05-28 | 24.21 | 24.40 | 23.92 | 24.21 | -0.329% | 29,641 | -9.294% |
| 2025-05-27 | 23.80 | 24.34 | 23.80 | 24.29 | +3.318% | 53,428 | -9.592% |
| 2025-05-23 | 23.38 | 23.67 | 23.29 | 23.51 | -0.170% | 26,326 | -6.593% |
| 2025-05-22 | 23.53 | 23.74 | 23.37 | 23.55 | -0.717% | 31,001 | -6.752% |
| 2025-05-21 | 24.12 | 24.25 | 23.58 | 23.72 | -2.707% | 56,570 | -7.420% |
| 2025-05-20 | 24.47 | 24.60 | 24.25 | 24.38 | -0.733% | 34,772 | -9.926% |
| 2025-05-19 | 24.37 | 24.63 | 24.25 | 24.56 | +0.286% | 42,083 | -10.586% |
| 2025-05-16 | 24.19 | 24.72 | 24.19 | 24.49 | +0.865% | 48,206 | -10.331% |
| 2025-05-15 | 23.94 | 24.28 | 23.84 | 24.28 | +1.760% | 31,630 | -9.555% |
| 2025-05-14 | 23.92 | 24.17 | 23.66 | 23.86 | -0.749% | 38,915 | -7.963% |
| 2025-05-13 | 24.25 | 24.26 | 23.95 | 24.04 | -0.083% | 42,661 | -8.652% |
| 2025-05-12 | 24.07 | 24.18 | 23.70 | 24.06 | +2.383% | 55,494 | -8.728% |
| 2025-05-09 | 23.19 | 23.55 | 23.04 | 23.50 | +1.119% | 49,180 | -6.553% |
| 2025-05-08 | 23.33 | 23.42 | 22.66 | 23.24 | -0.172% | 71,401 | -5.508% |
| 2025-05-07 | 24.37 | 24.37 | 22.98 | 23.28 | -3.960% | 82,795 | -5.670% |
| 2025-05-06 | 24.15 | 24.44 | 23.92 | 24.24 | -0.493% | 43,360 | -9.406% |
| 2025-05-05 | 24.70 | 24.75 | 24.20 | 24.36 | -0.895% | 44,359 | -9.852% |
| 2025-05-02 | 24.43 | 24.66 | 24.36 | 24.58 | +1.236% | 20,880 | -10.659% |
| 2025-05-01 | 24.39 | 24.39 | 23.93 | 24.28 | -0.492% | 31,993 | -9.555% |
| 2025-04-30 | 24.20 | 24.49 | 23.75 | 24.40 | +0.619% | 60,181 | -10.000% |
| 2025-04-29 | 24.02 | 24.44 | 24.02 | 24.25 | +0.497% | 38,612 | -9.443% |
| 2025-04-28 | 24.01 | 24.45 | 23.81 | 24.13 | +0.500% | 40,224 | -8.993% |
| 2025-04-25 | 24.01 | 24.16 | 23.80 | 24.01 | -0.662% | 31,646 | -8.538% |
| 2025-04-24 | 24.46 | 24.46 | 23.91 | 24.17 | -1.266% | 39,032 | -9.144% |
| 2025-04-23 | 24.75 | 24.98 | 24.25 | 24.48 | -0.285% | 33,487 | -10.294% |
| 2025-04-22 | 24.37 | 24.88 | 24.12 | 24.55 | 0.000% | 45,292 | -10.550% |