Dark

OLP
One Liberty Properties, Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:40 PM EDT

24.50USD-0.122%(-0.03)29,021

24.51Bid 24.67Ask 0.16Spread

Pre-market

0.00USD-100.000%(-24.53)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

24.57USD+0.286%(+0.07)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	24.5300	24.5800	24.4300	24.5000	-0.122%	29,021	0.000%
2026-08-24	24.3300	24.6050	24.2500	24.5300	+1.489%	58,181	-0.122%
2026-08-21	24.3600	24.4500	24.1500	24.1700	-0.983%	37,842	+1.365%
2026-08-20	24.2300	24.4700	24.0701	24.4100	-0.041%	42,166	+0.369%
2026-08-19	24.0900	24.6000	24.0900	24.4200	+1.328%	58,154	+0.328%
2026-08-18	24.4100	24.5800	24.0100	24.1000	-0.619%	50,682	+1.660%
2026-08-17	24.1500	24.2800	23.8100	24.2500	+0.083%	86,001	+1.031%
2026-08-14	24.6000	24.6600	24.1400	24.2300	-1.584%	86,112	+1.114%
2026-08-13	24.0900	24.6600	24.0900	24.6200	+2.797%	92,982	-0.487%
2026-08-12	23.6600	24.0200	23.6600	23.9500	+1.526%	72,120	+2.296%
2026-08-11	23.4400	23.8400	23.3500	23.5900	+0.511%	96,586	+3.858%
2026-08-10	24.2400	24.2400	23.2800	23.4700	-2.856%	100,843	+4.389%
2026-08-07	24.0600	24.3800	23.9800	24.1600	0.000%	76,979	+1.407%
2026-08-06	24.1500	24.3000	23.8300	24.1600	+1.427%	93,961	+1.407%
2026-08-05	24.4000	24.5200	23.8000	23.8200	-3.171%	158,880	+2.855%
2026-08-04	24.2700	24.6000	24.0000	24.6000	+1.068%	109,613	-0.407%
2026-08-03	24.5800	24.9399	24.1750	24.3400	+0.123%	175,812	+0.657%
2026-07-31	24.3000	24.5500	24.0000	24.3100	-0.246%	78,894	+0.782%
2026-07-30	24.9600	25.0600	24.0000	24.3700	-1.932%	70,668	+0.533%
2026-07-29	25.2500	25.2500	24.8300	24.8500	-0.957%	88,295	-1.408%
2026-07-28	25.5200	25.6073	25.0200	25.0900	-0.634%	76,582	-2.352%
2026-07-27	25.4500	25.4500	24.9650	25.2500	+0.478%	88,896	-2.970%
2026-07-24	24.8200	25.2800	24.8200	25.1300	+1.045%	119,337	-2.507%
2026-07-23	25.0700	25.2000	24.7950	24.8700	-1.700%	75,766	-1.488%
2026-07-22	25.3500	25.6699	24.8500	25.3000	-0.158%	62,490	-3.162%
2026-07-21	24.9800	25.5000	24.6001	25.3400	+1.117%	92,734	-3.315%
2026-07-20	25.2500	25.2905	24.8400	25.0600	-0.713%	67,981	-2.235%
2026-07-17	25.3900	25.8800	25.1400	25.2400	-0.786%	69,066	-2.932%
2026-07-16	24.5700	25.6000	24.5700	25.4400	+4.007%	79,625	-3.695%
2026-07-15	24.6300	24.9900	24.4000	24.4600	-0.163%	82,445	+0.164%
2026-07-14	24.7400	25.2400	24.4100	24.5000	-1.050%	55,943	0.000%
2026-07-13	24.6400	24.9400	24.5900	24.7600	+0.650%	84,397	-1.050%
2026-07-10	25.0300	25.0300	24.4300	24.6000	-0.806%	58,475	-0.407%
2026-07-09	24.8200	24.9700	24.6600	24.8000	+0.081%	75,825	-1.210%
2026-07-08	25.0700	25.1300	24.7000	24.7800	-1.038%	75,199	-1.130%
2026-07-07	25.3700	25.5950	24.9900	25.0400	-0.199%	86,627	-2.157%
2026-07-06	25.2800	25.3650	24.8073	25.0900	-0.752%	64,632	-2.352%
2026-07-02	24.9100	25.4350	24.8600	25.2800	+1.853%	99,150	-3.085%
2026-07-01	24.5500	24.8900	24.4000	24.8200	+1.638%	76,044	-1.289%
2026-06-30	24.5900	24.5900	24.2600	24.4200	-0.893%	85,723	+0.328%
2026-06-29	24.3900	24.7787	23.9850	24.6400	+0.736%	114,981	-0.568%
2026-06-26	23.6900	24.4900	23.6900	24.4600	+2.816%	346,358	+0.164%
2026-06-25	24.0800	24.2100	23.5300	23.7900	-3.017%	77,535	+2.984%
2026-06-24	24.6600	24.7700	24.4600	24.5300	-0.487%	145,128	-0.122%
2026-06-23	24.1200	24.7000	24.1200	24.6500	+2.666%	56,512	-0.609%
2026-06-22	23.9600	24.2500	23.9000	24.0100	+0.083%	84,214	+2.041%
2026-06-18	23.9800	24.3150	23.8600	23.9900	+0.503%	135,559	+2.126%
2026-06-17	24.2900	24.4699	23.6300	23.8700	-2.172%	103,818	+2.639%
2026-06-16	24.4100	24.7500	24.3050	24.4000	+0.494%	72,614	+0.410%
2026-06-15	24.6300	24.7350	24.1500	24.2800	-1.301%	66,938	+0.906%
2026-06-12	24.6300	24.9899	24.4950	24.6000	+0.449%	43,777	-0.407%
2026-06-11	24.8300	25.0000	24.4700	24.4900	-0.649%	50,098	+0.041%
2026-06-10	24.6000	24.9200	24.5750	24.6500	+0.942%	54,504	-0.609%
2026-06-09	24.3000	24.7300	23.7850	24.4200	+1.034%	76,627	+0.328%
2026-06-08	24.0200	24.4899	23.9950	24.1700	+0.499%	55,015	+1.365%
2026-06-05	23.7100	24.3450	23.6000	24.0500	+1.605%	49,834	+1.871%
2026-06-04	23.3100	23.7400	23.3100	23.6700	+2.070%	43,071	+3.507%
2026-06-03	23.2900	23.4750	23.1100	23.1900	-0.982%	74,902	+5.649%
2026-06-02	23.2700	23.5800	23.2700	23.4200	+0.601%	30,021	+4.611%
2026-06-01	23.3800	23.4500	23.1900	23.2800	-1.146%	51,795	+5.241%
2026-05-29	23.5800	23.7837	23.4950	23.5500	-0.633%	64,484	+4.034%
2026-05-28	23.7400	23.8200	23.2740	23.7000	-0.042%	45,817	+3.376%
2026-05-27	23.5400	23.8400	23.5200	23.7100	+0.937%	50,027	+3.332%
2026-05-26	23.3250	23.4900	23.2200	23.4900	+0.385%	49,018	+4.300%
2026-05-22	23.4600	23.5200	23.2350	23.4000	+0.086%	56,444	+4.701%
2026-05-21	23.2600	23.4500	22.7900	23.3800	+0.732%	37,347	+4.790%
2026-05-20	22.7300	23.2100	22.5800	23.2100	+2.292%	51,300	+5.558%
2026-05-19	22.7600	23.0346	22.5100	22.6900	-1.047%	48,637	+7.977%
2026-05-18	22.3500	23.0300	22.3500	22.9300	+2.229%	45,285	+6.847%
2026-05-15	22.9400	22.9892	22.4300	22.4300	-2.010%	52,675	+9.229%
2026-05-14	23.2600	23.4099	22.8900	22.8900	-1.336%	49,226	+7.034%
2026-05-13	23.6000	23.6000	23.0250	23.2000	-0.939%	70,982	+5.603%
2026-05-12	23.6400	23.6400	22.8800	23.4200	-0.721%	48,762	+4.611%
2026-05-11	23.6300	23.7000	23.3300	23.5900	+0.597%	54,503	+3.858%
2026-05-08	23.2300	23.6000	23.1100	23.4500	+0.557%	33,775	+4.478%
2026-05-07	22.8900	23.4500	22.8850	23.3200	+1.524%	53,181	+5.060%
2026-05-06	22.9100	23.2000	22.7550	22.9700	+0.878%	52,487	+6.661%
2026-05-05	22.5600	22.8700	22.5500	22.7700	+0.663%	48,909	+7.598%
2026-05-04	22.7400	22.8900	22.5000	22.6200	-1.180%	50,352	+8.311%
2026-05-01	22.6800	22.9350	22.4400	22.8900	+0.793%	48,315	+7.034%
2026-04-30	22.7500	22.9190	22.4950	22.7100	-0.569%	78,731	+7.882%
2026-04-29	23.0700	23.1150	22.6950	22.8400	-1.763%	41,017	+7.268%
2026-04-28	23.2100	23.4099	22.9022	23.2500	+0.737%	45,001	+5.376%
2026-04-27	23.1500	23.4200	22.9500	23.0800	-0.603%	45,267	+6.153%
2026-04-24	22.8900	23.3300	22.7950	23.2200	+0.957%	42,174	+5.512%
2026-04-23	23.1200	23.2450	22.7250	23.0000	0.000%	35,266	+6.522%
2026-04-22	23.0300	23.2000	22.7501	23.0000	-0.130%	48,844	+6.522%
2026-04-21	23.3700	23.4500	23.0100	23.0300	-1.623%	53,891	+6.383%
2026-04-20	23.3700	23.4999	23.3215	23.4100	-0.425%	63,852	+4.656%
2026-04-17	23.1900	23.5700	23.0800	23.5100	+1.907%	56,730	+4.211%
2026-04-16	22.8800	23.1000	22.8000	23.0700	+0.567%	78,785	+6.199%
2026-04-15	22.7300	23.0300	22.5500	22.9400	+0.880%	58,920	+6.800%
2026-04-14	22.5400	22.9600	22.5250	22.7400	+0.176%	55,286	+7.740%
2026-04-13	22.7500	22.7500	22.4100	22.7000	-0.220%	77,591	+7.930%
2026-04-10	22.7200	22.9727	22.5050	22.7500	+0.353%	50,229	+7.692%
2026-04-09	22.5100	22.9699	22.3600	22.6700	+0.577%	87,301	+8.072%
2026-04-08	22.6100	22.7050	22.3500	22.5400	+1.440%	67,642	+8.696%
2026-04-07	22.1400	22.4499	22.0000	22.2200	+0.908%	74,335	+10.261%
2026-04-06	21.9900	22.4500	21.7989	22.0200	-0.136%	83,586	+11.262%
2026-04-02	21.6900	22.0900	21.5700	22.0500	+1.660%	60,742	+11.111%
2026-04-01	21.4400	21.8000	21.4200	21.6900	+1.072%	77,995	+12.955%
2026-03-31	21.8600	21.9000	21.4100	21.4600	-0.786%	103,620	+14.166%
2026-03-30	21.3800	21.8500	21.2901	21.6300	+0.886%	97,367	+13.269%
2026-03-27	21.5500	21.8200	21.4100	21.4400	-3.249%	65,741	+14.272%
2026-03-26	22.1000	22.4450	22.1000	22.1600	0.000%	76,346	+10.560%
2026-03-25	22.3800	22.4077	21.9000	22.1600	-0.672%	75,926	+10.560%
2026-03-24	22.5200	22.7208	22.2900	22.3100	-1.196%	79,428	+9.816%
2026-03-23	22.6600	22.7900	22.3000	22.5800	+1.392%	110,053	+8.503%
2026-03-20	22.7400	22.7400	22.1300	22.2700	-1.329%	133,153	+10.013%
2026-03-19	22.6000	22.8100	22.2600	22.5700	-0.485%	104,112	+8.551%
2026-03-18	22.9800	23.1900	22.6100	22.6800	-1.691%	99,068	+8.025%
2026-03-17	23.1300	23.5100	22.8600	23.0700	+0.567%	110,235	+6.199%
2026-03-16	22.9600	23.3700	22.9100	22.9400	+0.702%	65,781	+6.800%
2026-03-13	23.0900	23.1900	22.6400	22.7800	-0.741%	71,744	+7.550%
2026-03-12	22.7800	23.2700	22.7200	22.9500	+0.044%	87,735	+6.754%
2026-03-11	23.0500	23.4800	22.7800	22.9400	-0.520%	60,754	+6.800%
2026-03-10	23.0900	23.3550	22.2800	23.0600	-0.860%	171,377	+6.245%
2026-03-09	23.4300	23.5300	22.8500	23.2600	-2.063%	92,645	+5.331%
2026-03-06	23.5400	23.7900	23.1700	23.7500	+0.126%	81,694	+3.158%
2026-03-05	23.7000	23.9300	23.5000	23.7200	-0.753%	58,873	+3.288%
2026-03-04	23.8200	23.9650	23.1800	23.9000	+0.886%	67,122	+2.510%
2026-03-03	23.4800	23.8200	23.1500	23.6900	-0.253%	41,514	+3.419%
2026-03-02	23.3800	23.8500	23.2700	23.7500	+1.107%	58,092	+3.158%
2026-02-27	23.5100	23.8600	23.4100	23.4900	-0.677%	73,588	+4.300%
2026-02-26	23.4700	23.7600	23.3550	23.6500	+0.724%	70,548	+3.594%
2026-02-25	23.3000	23.5000	23.0000	23.4800	+0.773%	58,664	+4.344%
2026-02-24	23.3200	23.4044	23.1800	23.3000	+0.258%	67,677	+5.150%
2026-02-23	23.2500	23.6550	23.1425	23.2400	-0.258%	86,929	+5.422%
2026-02-20	23.0000	23.4900	22.9250	23.3000	+1.658%	87,051	+5.150%
2026-02-19	22.6300	23.0400	22.6100	22.9200	+1.058%	57,495	+6.894%
2026-02-18	22.9600	22.9600	22.5950	22.6800	-1.733%	47,899	+8.025%
2026-02-17	22.9300	23.1900	22.6400	23.0800	+1.406%	63,047	+6.153%
2026-02-13	22.7200	23.0000	22.5500	22.7600	+0.088%	63,536	+7.645%
2026-02-12	22.7700	22.9600	22.5100	22.7400	+0.843%	53,047	+7.740%
2026-02-11	22.6000	22.8400	22.5300	22.5500	-0.309%	43,402	+8.647%
2026-02-10	22.2800	22.8600	22.2800	22.6200	+0.982%	69,478	+8.311%
2026-02-09	22.4000	22.4700	22.0700	22.4000	-0.178%	72,735	+9.375%
2026-02-06	22.9500	23.2000	22.3100	22.4400	-1.751%	104,800	+9.180%
2026-02-05	22.2700	22.9400	22.2600	22.8400	+2.652%	108,052	+7.268%
2026-02-04	22.0200	22.6000	21.9100	22.2500	+1.691%	98,912	+10.112%
2026-02-03	21.6900	22.0190	21.6100	21.8800	+0.644%	64,457	+11.974%
2026-02-02	21.6600	22.0000	21.4801	21.7400	+0.882%	109,690	+12.695%
2026-01-30	21.1400	21.6000	20.9400	21.5500	+1.843%	92,558	+13.689%
2026-01-29	20.7200	21.1600	20.5700	21.1600	+2.619%	64,187	+15.784%
2026-01-28	21.1800	21.2500	20.5300	20.6200	-2.552%	77,153	+18.817%
2026-01-27	20.9000	21.1800	20.9000	21.1600	+0.906%	55,161	+15.784%
2026-01-26	21.1700	21.1700	20.7650	20.9700	-0.569%	57,146	+16.834%
2026-01-23	21.1900	21.3280	20.8800	21.0900	-0.331%	57,949	+16.169%
2026-01-22	21.4300	21.5700	21.1000	21.1600	-1.260%	94,377	+15.784%
2026-01-21	21.3400	21.4500	21.0900	21.4300	+0.516%	131,310	+14.326%
2026-01-20	21.4500	21.4699	21.1000	21.3200	-1.159%	67,766	+14.916%
2026-01-16	21.3200	21.6100	21.2850	21.5700	+0.936%	81,744	+13.584%
2026-01-15	21.1200	21.5000	21.0000	21.3700	+0.945%	80,415	+14.647%
2026-01-14	20.8800	21.2400	20.8800	21.1700	+1.389%	58,758	+15.730%
2026-01-13	20.9700	21.0150	20.6850	20.8800	-0.048%	57,379	+17.337%
2026-01-12	20.6600	21.0450	20.6600	20.8900	+0.918%	60,317	+17.281%
2026-01-09	20.8900	21.0500	20.6600	20.7000	-1.429%	58,567	+18.357%
2026-01-08	20.7800	21.3299	20.7200	21.0000	+0.430%	84,852	+16.667%
2026-01-07	20.8400	21.0000	20.6000	20.9100	+0.820%	83,169	+17.169%
2026-01-06	20.4400	20.8000	20.3975	20.7400	+0.925%	108,175	+18.129%
2026-01-05	20.4100	20.6850	20.2900	20.5500	+0.686%	98,282	+19.221%
2026-01-02	20.2400	20.4450	19.9400	20.4100	+0.591%	92,423	+20.039%
2025-12-31	20.2700	20.3400	20.0701	20.2900	-0.295%	102,574	+20.749%
2025-12-30	20.2100	20.4100	20.2100	20.3500	+0.246%	105,731	+20.393%
2025-12-29	20.2000	20.3400	20.0700	20.3000	+0.595%	96,317	+20.690%
2025-12-26	20.0000	20.2400	19.9500	20.1800	+0.498%	80,577	+21.407%
2025-12-24	20.0200	20.1300	19.8640	20.0800	+0.753%	39,395	+22.012%
2025-12-23	20.0300	20.0889	19.8600	19.9300	-1.092%	135,553	+22.930%
2025-12-22	20.5200	20.5200	20.1000	20.1500	-3.172%	130,009	+21.588%
2025-12-19	21.4000	21.4000	20.7000	20.8100	-2.438%	239,442	+17.732%
2025-12-18	21.5500	21.6612	21.2900	21.3300	-0.652%	90,370	+14.862%
2025-12-17	21.2200	21.5600	21.1600	21.4700	+1.465%	108,816	+14.113%
2025-12-16	21.1500	21.2500	21.0000	21.1600	+0.189%	109,320	+15.784%
2025-12-15	21.1000	21.1600	20.9000	21.1200	+0.619%	97,709	+16.004%
2025-12-12	20.9900	21.1351	20.9101	20.9900	-0.048%	179,065	+16.722%
2025-12-11	21.1100	21.2500	20.9101	21.0000	+0.048%	97,617	+16.667%
2025-12-10	20.3900	21.0600	20.3700	20.9900	+2.641%	184,172	+16.722%
2025-12-09	20.3600	20.7300	20.3600	20.4500	+0.343%	76,532	+19.804%
2025-12-08	20.3500	20.4300	20.1800	20.3800	-0.147%	66,586	+20.216%
2025-12-05	20.3900	20.6000	20.3000	20.4100	-0.390%	87,552	+20.039%
2025-12-04	20.7600	20.7800	20.4700	20.4900	-1.348%	76,378	+19.571%
2025-12-03	20.5600	20.7800	20.3600	20.7700	+1.565%	94,734	+17.959%
2025-12-02	20.7700	20.7700	20.4250	20.4500	-1.730%	68,053	+19.804%
2025-12-01	20.7200	20.8700	20.6000	20.8100	-0.144%	124,231	+17.732%
2025-11-28	20.9000	20.9300	20.6550	20.8400	-0.430%	65,458	+17.562%
2025-11-26	20.8700	21.0400	20.8100	20.9300	-0.286%	69,309	+17.057%
2025-11-25	20.3200	21.0600	20.3078	20.9900	+4.376%	149,414	+16.722%
2025-11-24	20.7500	20.7700	20.0200	20.1100	-2.662%	823,517	+21.830%
2025-11-21	20.3200	20.7399	20.2301	20.6600	+2.176%	116,373	+18.587%
2025-11-20	20.2900	20.4900	20.1302	20.2200	-0.049%	86,063	+21.167%
2025-11-19	20.3400	20.3900	20.1500	20.2300	-0.882%	78,433	+21.107%
2025-11-18	20.4300	20.5100	20.2350	20.4100	-0.049%	106,737	+20.039%
2025-11-17	20.5700	20.7600	20.3905	20.4200	-0.970%	63,330	+19.980%
2025-11-14	20.6600	20.6700	20.2200	20.6200	+0.097%	84,690	+18.817%
2025-11-13	20.4800	20.7799	20.3250	20.6000	+0.049%	80,744	+18.932%
2025-11-12	20.6200	20.7400	20.4501	20.5900	-0.531%	68,213	+18.990%
2025-11-11	20.3200	20.7000	20.3200	20.7000	+1.570%	90,346	+18.357%
2025-11-10	20.6200	20.6800	20.1403	20.3800	-1.164%	103,000	+20.216%
2025-11-07	20.0300	20.7900	20.0300	20.6200	+2.689%	96,757	+18.817%
2025-11-06	20.3000	20.4300	19.9800	20.0800	-1.617%	79,198	+22.012%
2025-11-05	20.0400	20.4200	20.0250	20.4100	+1.391%	69,486	+20.039%
2025-11-04	19.9500	20.1550	19.8600	20.1300	+0.700%	82,947	+21.709%
2025-11-03	19.9300	20.0800	19.6200	19.9900	-0.498%	98,173	+22.561%
2025-10-31	20.0100	20.2000	19.8700	20.0900	-0.199%	99,480	+21.951%
2025-10-30	19.9000	20.1800	19.8001	20.1300	+0.751%	66,681	+21.709%
2025-10-29	20.2400	20.3700	19.8600	19.9800	-1.285%	93,306	+22.623%
2025-10-28	20.5200	20.5200	20.2050	20.2400	-1.985%	71,126	+21.047%
2025-10-27	20.6200	20.6700	20.5100	20.6500	-0.145%	62,302	+18.644%
2025-10-24	20.7500	20.9394	20.5500	20.6800	0.000%	69,157	+18.472%
2025-10-23	20.9000	20.9000	20.3800	20.6800	-0.815%	83,964	+18.472%
2025-10-22	20.7700	20.9700	20.6730	20.8500	+0.337%	58,325	+17.506%
2025-10-21	20.8800	20.9900	20.7600	20.7800	-0.479%	58,876	+17.902%
2025-10-20	20.8400	20.8900	20.5650	20.8800	+0.724%	62,207	+17.337%
2025-10-17	20.6600	20.9500	20.6450	20.7300	+0.290%	53,135	+18.186%
2025-10-16	20.7100	21.0000	20.5100	20.6700	-0.529%	89,806	+18.529%
2025-10-15	20.8500	21.2499	20.5227	20.7800	-0.336%	68,349	+17.902%
2025-10-14	20.5000	20.8900	20.3100	20.8500	+1.361%	93,197	+17.506%
2025-10-13	20.6200	20.7400	20.3600	20.5700	+0.244%	88,859	+19.105%
2025-10-10	20.7600	20.9082	20.5000	20.5200	-1.108%	82,711	+19.396%
2025-10-09	21.0100	21.0860	20.7500	20.7500	-1.284%	86,223	+18.072%
2025-10-08	21.3500	21.4750	20.9181	21.0200	-1.684%	100,051	+16.556%
2025-10-07	21.6700	22.0600	21.3400	21.3800	-1.429%	100,478	+14.593%
2025-10-06	22.2200	22.2200	21.6450	21.6900	-2.429%	93,012	+12.955%
2025-10-03	21.9600	22.2950	21.9500	22.2300	+1.507%	64,344	+10.211%
2025-10-02	22.0500	22.0500	21.7501	21.9000	-1.084%	53,141	+11.872%
2025-10-01	22.0600	22.2100	21.9331	22.1400	+0.090%	40,030	+10.659%
2025-09-30	21.8800	22.1600	21.8800	22.1200	+0.729%	72,457	+10.759%
2025-09-29	21.9500	22.0400	21.6967	21.9600	+0.046%	111,617	+11.566%
2025-09-26	21.8300	21.9700	21.7100	21.9500	+1.012%	83,897	+11.617%
2025-09-25	22.0500	22.1500	21.6000	21.7300	-1.407%	80,664	+12.747%
2025-09-24	22.4600	22.4900	22.0000	22.0400	-3.923%	97,644	+11.162%
2025-09-23	23.0100	23.1650	22.8500	22.9400	+0.306%	110,654	+6.800%
2025-09-22	22.8000	22.9700	22.6600	22.8700	+0.263%	66,753	+7.127%
2025-09-19	23.2000	23.2000	22.7850	22.8100	-1.426%	116,920	+7.409%
2025-09-18	22.9700	23.1900	22.9200	23.1400	+0.784%	54,193	+5.877%
2025-09-17	22.9000	23.6750	22.8900	22.9600	+0.746%	79,852	+6.707%
2025-09-16	23.0000	23.1975	22.7500	22.7900	-1.128%	63,944	+7.503%
2025-09-15	22.9800	23.0900	22.8600	23.0500	+0.699%	67,325	+6.291%
2025-09-12	23.0700	23.0800	22.8200	22.8900	-1.421%	50,813	+7.034%
2025-09-11	22.8100	23.3150	22.8100	23.2200	+1.842%	55,833	+5.512%
2025-09-10	22.9600	23.0000	22.6000	22.8000	-0.870%	55,265	+7.456%
2025-09-09	23.1300	23.1300	22.9100	23.0000	-0.862%	70,821	+6.522%
2025-09-08	23.5300	23.5499	23.0500	23.2000	-1.861%	49,625	+5.603%
2025-09-05	23.5500	23.9293	23.4800	23.6400	+0.340%	50,845	+3.638%
2025-09-04	23.5200	23.6500	23.2800	23.5600	+0.598%	58,821	+3.990%
2025-09-03	23.4100	23.6055	23.3900	23.4200	-0.383%	47,486	+4.611%
2025-09-02	23.7200	23.8850	23.5100	23.5100	-1.591%	67,473	+4.211%
2025-08-29	23.3900	23.9200	23.3600	23.8900	+2.620%	73,880	+2.553%
2025-08-28	23.3000	23.3300	22.8900	23.2800	+0.562%	77,377	+5.241%
2025-08-27	23.1000	23.3500	22.9600	23.1500	+0.565%	52,029	+5.832%
2025-08-26	23.0900	23.0900	22.9167	23.0200	-0.260%	78,396	+6.429%
2025-08-25	23.4500	23.5471	23.0700	23.0800	-1.620%	40,346	+6.153%
2025-08-22	22.9800	23.6200	22.9800	23.4600	+2.805%	72,170	+4.433%
2025-08-21	22.8800	23.0899	22.6168	22.8200	-0.436%	43,710	+7.362%
2025-08-20	23.1200	23.2800	22.9000	22.9200	-0.174%	39,802	+6.894%
2025-08-19	22.6800	23.1100	22.6350	22.9600	+1.954%	60,947	+6.707%
2025-08-18	22.6900	22.9300	22.5100	22.5200	-0.967%	43,510	+8.792%
2025-08-15	23.0000	23.0000	22.6300	22.7400	-0.872%	206,710	+7.740%
2025-08-14	23.1900	23.2650	22.8700	22.9400	-1.798%	57,063	+6.800%
2025-08-13	23.3300	23.4150	22.9592	23.3600	+0.430%	59,999	+4.880%
2025-08-12	22.7400	23.3000	22.5401	23.2600	+3.286%	77,620	+5.331%
2025-08-11	22.7100	22.8000	22.4100	22.5200	-0.749%	53,953	+8.792%
2025-08-08	22.6900	22.9152	22.6000	22.6900	-0.132%	56,799	+7.977%
2025-08-07	22.5400	22.8300	22.5217	22.7200	+0.754%	46,680	+7.835%
2025-08-06	22.6700	22.9899	22.4400	22.5500	-0.265%	53,583	+8.647%
2025-08-05	22.4500	22.6200	22.2750	22.6100	+0.713%	58,048	+8.359%
2025-08-04	22.1000	22.5549	22.1000	22.4500	+1.538%	52,904	+9.131%
2025-08-01	22.3800	22.3950	21.9400	22.1100	-1.206%	79,595	+10.810%
2025-07-31	22.5000	22.9999	22.1500	22.3800	-0.533%	82,260	+9.473%
2025-07-30	23.1300	23.1600	22.4000	22.5000	-2.259%	51,846	+8.889%
2025-07-29	22.8900	23.0800	22.7600	23.0200	+0.876%	52,435	+6.429%
2025-07-28	23.1700	23.1950	22.7700	22.8200	-1.553%	45,714	+7.362%
2025-07-25	23.0400	23.2000	22.9300	23.1800	+0.130%	49,497	+5.695%
2025-07-24	23.2400	23.4231	23.1300	23.1500	-1.237%	47,814	+5.832%
2025-07-23	23.4300	23.5350	23.1867	23.4400	+0.043%	38,566	+4.522%
2025-07-22	23.1500	23.6400	23.1500	23.4300	+0.731%	76,416	+4.567%
2025-07-21	23.0500	23.6500	23.0500	23.2600	+0.867%	56,287	+5.331%
2025-07-18	23.3200	23.3300	22.9800	23.0600	-0.561%	48,567	+6.245%
2025-07-17	23.4200	23.7100	23.1700	23.1900	-1.612%	60,104	+5.649%
2025-07-16	23.6300	23.8200	23.4200	23.5700	-0.169%	45,670	+3.946%
2025-07-15	24.2900	24.2900	23.5400	23.6100	-2.679%	69,436	+3.770%
2025-07-14	24.0100	24.3600	23.9600	24.2600	+0.539%	57,937	+0.989%
2025-07-11	23.9900	24.1600	23.7850	24.1300	+0.166%	50,339	+1.533%
2025-07-10	24.0000	24.3167	23.9601	24.0900	+0.208%	64,154	+1.702%
2025-07-09	24.0600	24.2400	23.9200	24.0400	+0.167%	65,982	+1.913%
2025-07-08	24.0300	24.2399	23.9050	24.0000	-0.249%	51,653	+2.083%
2025-07-07	24.4500	24.5000	24.0200	24.0600	-1.635%	56,304	+1.829%
2025-07-03	24.1000	24.5300	24.1000	24.4600	+0.991%	31,692	+0.164%
2025-07-02	23.9700	24.3200	23.8550	24.2200	+0.707%	66,265	+1.156%
2025-07-01	23.7400	24.5500	23.6569	24.0500	+0.796%	67,868	+1.871%
2025-06-30	23.9200	24.0100	23.5500	23.8600	+0.336%	75,036	+2.682%
2025-06-27	24.1100	24.2850	23.7700	23.7800	-1.369%	352,645	+3.028%
2025-06-26	23.7300	24.2100	23.6884	24.1100	+1.430%	54,211	+1.618%
2025-06-25	24.7800	24.7800	23.6650	23.7700	-6.122%	124,583	+3.071%
2025-06-24	25.4800	25.5100	25.1800	25.3200	-0.393%	80,915	-3.239%
2025-06-23	24.9400	25.4750	24.8700	25.4200	+1.925%	63,601	-3.619%
2025-06-20	25.1200	25.2292	24.6600	24.9400	-0.200%	106,456	-1.764%
2025-06-18	24.9400	25.1663	24.8600	24.9900	-0.040%	69,616	-1.961%
2025-06-17	24.8200	25.1500	24.7350	25.0000	+0.644%	48,029	-2.000%
2025-06-16	25.0300	25.0528	24.6590	24.8400	-0.281%	39,130	-1.369%
2025-06-13	25.3000	25.3842	24.7300	24.9100	-1.774%	76,765	-1.646%
2025-06-12	25.3200	25.4000	25.1500	25.3600	+0.158%	32,089	-3.391%
2025-06-11	25.6000	25.7800	25.1600	25.3200	-0.628%	55,882	-3.239%
2025-06-10	25.4000	25.9000	25.4000	25.4800	+0.513%	42,027	-3.846%
2025-06-09	25.0000	25.3600	24.7600	25.3500	+1.726%	47,310	-3.353%
2025-06-06	24.8600	24.9600	24.5900	24.9200	+1.383%	34,780	-1.685%
2025-06-05	24.5900	24.7700	24.2200	24.5800	-0.365%	31,534	-0.325%
2025-06-04	24.7500	24.9100	24.4700	24.6700	-0.644%	33,600	-0.689%
2025-06-03	24.6400	24.8800	24.5800	24.8300	+0.608%	32,007	-1.329%
2025-06-02	24.3400	24.7200	24.2200	24.6800	+0.817%	41,831	-0.729%
2025-05-30	24.5200	24.6800	24.1350	24.4800	-0.041%	42,782	+0.082%
2025-05-29	24.1800	24.5100	23.8857	24.4900	+1.157%	18,199	+0.041%
2025-05-28	24.2100	24.4048	23.9200	24.2100	-0.329%	29,641	+1.198%
2025-05-27	23.8000	24.3400	23.8000	24.2900	+3.318%	53,428	+0.865%
2025-05-23	23.3800	23.6749	23.2900	23.5100	-0.170%	26,326	+4.211%
2025-05-22	23.5300	23.7400	23.3680	23.5500	-0.717%	31,001	+4.034%
2025-05-21	24.1200	24.2486	23.5800	23.7200	-2.707%	56,570	+3.288%
2025-05-20	24.4700	24.6000	24.2500	24.3800	-0.733%	34,772	+0.492%
2025-05-19	24.3700	24.6300	24.2450	24.5600	+0.286%	42,083	-0.244%
2025-05-16	24.1900	24.7200	24.1900	24.4900	+0.865%	48,206	+0.041%
2025-05-15	23.9400	24.2800	23.8450	24.2800	+1.760%	31,630	+0.906%
2025-05-14	23.9200	24.1700	23.6550	23.8600	-0.749%	38,915	+2.682%
2025-05-13	24.2500	24.2600	23.9480	24.0400	-0.083%	42,661	+1.913%
2025-05-12	24.0700	24.1800	23.7000	24.0600	+2.383%	55,494	+1.829%
2025-05-09	23.1900	23.5500	23.0350	23.5000	+1.119%	49,180	+4.255%
2025-05-08	23.3300	23.4200	22.6650	23.2400	-0.172%	71,401	+5.422%
2025-05-07	24.3700	24.3700	22.9800	23.2800	-3.960%	82,795	+5.241%
2025-05-06	24.1500	24.4400	23.9213	24.2400	-0.493%	43,360	+1.073%
2025-05-05	24.7000	24.7500	24.2000	24.3600	-0.895%	44,359	+0.575%
2025-05-02	24.4300	24.6600	24.3564	24.5800	+1.236%	20,880	-0.325%
2025-05-01	24.3900	24.3900	23.9348	24.2800	-0.492%	31,993	+0.906%
2025-04-30	24.2000	24.4900	23.7500	24.4000	+0.619%	60,181	+0.410%
2025-04-29	24.0200	24.4400	24.0200	24.2500	+0.497%	38,612	+1.031%
2025-04-28	24.0100	24.4507	23.8100	24.1300	+0.500%	40,224	+1.533%
2025-04-25	24.0100	24.1600	23.7952	24.0100	-0.662%	31,646	+2.041%
2025-04-24	24.4600	24.4600	23.9100	24.1700	-1.266%	39,032	+1.365%
2025-04-23	24.7500	24.9850	24.2500	24.4800	-0.285%	33,487	+0.082%
2025-04-22	24.3700	24.8799	24.1200	24.5500	+1.783%	45,292	-0.204%
2025-04-21	24.0000	24.5000	23.6301	24.1200	-0.536%	36,639	+1.575%
2025-04-17	24.1100	24.7080	24.1100	24.2500	+0.331%	38,726	+1.031%
2025-04-16	24.0700	24.4800	23.9680	24.1700	+0.541%	42,459	+1.365%
2025-04-15	24.1700	24.3000	23.8700	24.0400	+0.292%	42,915	+1.913%
2025-04-14	23.8100	24.1627	23.6000	23.9700	+1.310%	58,009	+2.211%
2025-04-11	23.3200	23.7500	22.9800	23.6600	+0.853%	46,106	+3.550%
2025-04-10	23.8500	24.0950	22.9700	23.4600	-2.534%	57,960	+4.433%
2025-04-09	22.7700	24.7947	22.3200	24.0700	+3.305%	85,200	+1.786%
2025-04-08	24.3200	24.8300	23.0150	23.3000	-2.019%	87,762	+5.150%
2025-04-07	24.3900	25.4199	23.0000	23.7800	-4.689%	104,615	+3.028%
2025-04-04	25.7900	25.9050	24.8200	24.9500	-3.182%	137,570	-1.804%
2025-04-03	26.2100	26.4000	25.7300	25.7700	-2.901%	56,442	-4.928%
2025-04-02	26.3500	26.6300	26.2600	26.5400	+0.075%	74,000	-7.687%
2025-04-01	26.2900	26.6000	25.7500	26.5200	+0.952%	51,909	-7.617%
2025-03-31	26.0500	26.4600	25.7618	26.2700	+0.574%	77,812	-6.738%
2025-03-28	26.2400	26.2400	25.7000	26.1200	+0.230%	52,950	-6.202%
2025-03-27	26.2300	26.3000	25.8100	26.0600	-1.883%	74,029	-5.986%
2025-03-26	26.3200	26.6470	26.2950	26.5600	+0.874%	76,234	-7.756%
2025-03-25	26.6200	26.8599	26.1600	26.3300	-0.903%	103,059	-6.950%
2025-03-24	26.4100	26.6100	26.2100	26.5700	+1.258%	157,841	-7.791%
2025-03-21	26.1600	26.4150	25.8400	26.2400	-0.342%	160,177	-6.631%
2025-03-20	26.2900	26.8100	26.2300	26.3300	-0.265%	57,364	-6.950%
2025-03-19	26.2400	26.6200	26.1950	26.4000	+0.304%	44,435	-7.197%
2025-03-18	26.3500	26.6336	26.1424	26.3200	-0.642%	139,532	-6.915%
2025-03-17	26.3800	27.0299	26.3300	26.4900	+0.761%	45,632	-7.512%
2025-03-14	25.8800	26.3133	25.8800	26.2900	+1.978%	35,371	-6.809%
2025-03-13	26.3100	27.0400	25.6500	25.7800	-1.678%	41,807	-4.965%
2025-03-12	26.6200	26.6500	25.9800	26.2200	-1.687%	56,694	-6.560%
2025-03-11	27.6300	27.6874	26.5500	26.6700	-3.053%	63,211	-8.136%
2025-03-10	27.5000	28.3550	27.4400	27.5100	+0.255%	66,470	-10.941%
2025-03-07	26.7200	27.6050	26.6100	27.4400	+3.197%	66,466	-10.714%
2025-03-06	25.9500	26.8000	25.8000	26.5900	+2.151%	53,385	-7.860%