OLLI
Ollie's Bargain Outlet Holdings, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:59 PM EDT
88.06USD+0.165%(+0.15)1,683,249
Pre-marketOct 2, 2026 9:14:30 AM EDT
88.55USD+0.728%(+0.64)
OLLI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 88.66 | 88.77 | 86.81 | 88.06 | +0.165% | 1,683,249 | 0.000% |
| 2026-10-01 | 86.62 | 88.71 | 85.24 | 87.91 | +2.639% | 1,507,988 | +0.165% |
| 2026-09-30 | 86.84 | 87.23 | 85.06 | 85.65 | -1.302% | 1,813,542 | +2.808% |
| 2026-09-29 | 85.69 | 86.96 | 85.68 | 86.78 | +1.461% | 1,708,921 | +1.469% |
| 2026-09-28 | 82.99 | 85.85 | 82.95 | 85.53 | +1.519% | 1,729,697 | +2.952% |
| 2026-09-25 | 84.50 | 85.37 | 82.90 | 84.25 | -0.225% | 1,840,417 | +4.516% |
| 2026-09-24 | 82.74 | 85.09 | 82.46 | 84.44 | +2.215% | 2,026,553 | +4.281% |
| 2026-09-23 | 83.03 | 84.38 | 81.87 | 82.61 | +0.158% | 2,451,053 | +6.591% |
| 2026-09-22 | 81.52 | 82.96 | 80.81 | 82.48 | +3.475% | 1,994,490 | +6.759% |
| 2026-09-21 | 77.08 | 80.34 | 76.56 | 79.71 | +5.103% | 1,900,327 | +10.469% |
| 2026-09-18 | 76.83 | 78.35 | 75.61 | 75.84 | -0.472% | 2,180,928 | +16.106% |
| 2026-09-17 | 74.72 | 76.72 | 74.25 | 76.20 | +4.056% | 1,476,409 | +15.558% |
| 2026-09-16 | 73.96 | 77.12 | 73.17 | 73.23 | -0.232% | 1,820,448 | +20.244% |
| 2026-09-15 | 77.02 | 77.44 | 73.30 | 73.40 | -4.700% | 1,621,209 | +19.966% |
| 2026-09-14 | 73.47 | 78.31 | 73.47 | 77.02 | +4.704% | 2,147,663 | +14.327% |
| 2026-09-11 | 73.16 | 73.94 | 71.53 | 73.56 | +2.280% | 1,325,237 | +19.705% |
| 2026-09-10 | 72.16 | 73.67 | 71.28 | 71.92 | -0.636% | 1,271,435 | +22.435% |
| 2026-09-09 | 76.11 | 76.70 | 72.12 | 72.38 | -5.853% | 1,794,166 | +21.657% |
| 2026-09-08 | 76.50 | 77.38 | 75.10 | 76.88 | +0.411% | 1,814,540 | +14.536% |
| 2026-09-04 | 74.29 | 77.67 | 73.25 | 76.56 | +3.901% | 1,944,759 | +15.007% |
| 2026-09-03 | 73.99 | 74.14 | 70.02 | 73.69 | -0.244% | 2,607,876 | +19.494% |
| 2026-09-02 | 76.00 | 78.69 | 73.02 | 73.87 | +2.115% | 4,832,307 | +19.203% |
| 2026-09-01 | 74.82 | 76.08 | 71.06 | 72.34 | -4.084% | 3,083,430 | +21.724% |
| 2026-08-31 | 72.31 | 75.76 | 71.99 | 75.42 | +4.143% | 2,679,641 | +16.753% |
| 2026-08-28 | 72.23 | 72.81 | 70.16 | 72.42 | +1.273% | 1,495,127 | +21.589% |
| 2026-08-27 | 73.63 | 74.03 | 70.96 | 71.51 | -3.716% | 1,201,091 | +23.137% |
| 2026-08-26 | 74.43 | 75.00 | 73.76 | 74.27 | -0.456% | 1,116,297 | +18.561% |
| 2026-08-25 | 76.45 | 77.00 | 73.87 | 74.61 | -2.279% | 1,311,418 | +18.020% |
| 2026-08-24 | 76.11 | 76.91 | 75.81 | 76.35 | +0.368% | 856,821 | +15.331% |
| 2026-08-21 | 75.12 | 76.57 | 74.08 | 76.07 | +1.766% | 1,356,900 | +15.755% |
| 2026-08-20 | 78.29 | 78.29 | 74.02 | 74.75 | -5.845% | 1,396,985 | +17.799% |
| 2026-08-19 | 75.87 | 79.53 | 75.66 | 79.39 | +4.173% | 1,471,765 | +10.914% |
| 2026-08-18 | 75.20 | 78.12 | 74.59 | 76.21 | +1.708% | 1,226,822 | +15.543% |
| 2026-08-17 | 75.26 | 76.41 | 74.23 | 74.93 | -2.039% | 1,735,068 | +17.516% |
| 2026-08-14 | 76.71 | 77.41 | 75.46 | 76.49 | -1.545% | 1,273,906 | +15.120% |
| 2026-08-13 | 79.15 | 79.20 | 75.91 | 77.69 | -0.716% | 1,384,303 | +13.341% |
| 2026-08-12 | 77.90 | 78.55 | 75.41 | 78.25 | -0.584% | 1,189,912 | +12.530% |
| 2026-08-11 | 79.26 | 80.56 | 78.61 | 78.71 | -0.844% | 791,037 | +11.873% |
| 2026-08-10 | 80.59 | 81.00 | 79.06 | 79.38 | -2.768% | 1,157,037 | +10.928% |
| 2026-08-07 | 78.28 | 81.80 | 77.89 | 81.64 | +4.707% | 1,143,041 | +7.858% |
| 2026-08-06 | 78.40 | 79.17 | 76.04 | 77.97 | -0.548% | 1,082,009 | +12.934% |
| 2026-08-05 | 77.22 | 79.18 | 76.69 | 78.40 | +1.686% | 1,446,369 | +12.315% |
| 2026-08-04 | 74.43 | 77.37 | 73.85 | 77.10 | +3.254% | 1,207,501 | +14.209% |
| 2026-08-03 | 74.50 | 76.11 | 73.77 | 74.67 | +1.633% | 1,298,947 | +17.926% |
| 2026-07-31 | 73.16 | 74.75 | 72.70 | 73.47 | +1.004% | 1,558,697 | +19.852% |
| 2026-07-30 | 71.81 | 73.30 | 71.11 | 72.74 | +1.920% | 1,523,976 | +21.054% |
| 2026-07-29 | 68.30 | 72.55 | 67.86 | 71.37 | +3.480% | 1,973,247 | +23.378% |
| 2026-07-28 | 67.08 | 70.70 | 67.08 | 68.97 | +3.295% | 1,860,836 | +27.671% |
| 2026-07-27 | 66.41 | 68.77 | 66.41 | 66.77 | +0.694% | 1,222,367 | +31.878% |
| 2026-07-24 | 65.24 | 66.89 | 64.01 | 66.31 | +1.640% | 1,107,000 | +32.793% |
| 2026-07-23 | 66.31 | 66.31 | 64.00 | 65.24 | -1.821% | 1,284,126 | +34.971% |
| 2026-07-22 | 66.26 | 67.65 | 65.95 | 66.45 | +0.682% | 1,398,599 | +32.513% |
| 2026-07-21 | 66.36 | 67.28 | 65.66 | 66.00 | -2.121% | 1,321,820 | +33.417% |
| 2026-07-20 | 66.52 | 68.31 | 65.85 | 67.43 | +1.383% | 1,983,370 | +30.587% |
| 2026-07-17 | 67.58 | 69.14 | 66.27 | 66.51 | -0.672% | 1,810,572 | +32.394% |
| 2026-07-16 | 64.99 | 68.45 | 64.91 | 66.96 | +2.291% | 1,968,225 | +31.504% |
| 2026-07-15 | 65.72 | 68.49 | 65.08 | 65.46 | -0.728% | 1,582,598 | +34.517% |
| 2026-07-14 | 65.62 | 66.04 | 64.66 | 65.94 | +0.934% | 1,816,055 | +33.538% |
| 2026-07-13 | 65.08 | 65.97 | 64.25 | 65.33 | +0.663% | 2,127,351 | +34.785% |
| 2026-07-10 | 63.48 | 65.19 | 63.21 | 64.90 | +1.852% | 2,008,960 | +35.678% |
| 2026-07-09 | 61.40 | 64.27 | 60.29 | 63.72 | +2.973% | 4,492,432 | +38.191% |
| 2026-07-08 | 65.56 | 66.00 | 61.61 | 61.88 | -9.040% | 6,295,525 | +42.300% |
| 2026-07-07 | 69.17 | 70.52 | 67.74 | 68.03 | -1.648% | 3,057,998 | +29.436% |
| 2026-07-06 | 75.49 | 75.51 | 69.00 | 69.17 | -6.792% | 3,590,289 | +27.302% |
| 2026-07-02 | 77.01 | 77.93 | 73.72 | 74.21 | -1.722% | 1,888,333 | +18.657% |
| 2026-07-01 | 78.37 | 78.37 | 75.11 | 75.51 | -1.782% | 2,111,441 | +16.614% |
| 2026-06-30 | 72.85 | 76.95 | 72.42 | 76.88 | +6.291% | 2,939,788 | +14.536% |
| 2026-06-29 | 71.91 | 74.07 | 71.82 | 72.33 | +0.584% | 2,274,809 | +21.741% |
| 2026-06-26 | 71.16 | 73.35 | 71.04 | 71.91 | +0.700% | 2,674,115 | +22.452% |
| 2026-06-25 | 73.32 | 74.77 | 70.85 | 71.41 | -3.617% | 2,274,787 | +23.309% |
| 2026-06-24 | 73.06 | 74.93 | 73.06 | 74.09 | +1.786% | 2,504,362 | +18.849% |
| 2026-06-23 | 73.53 | 74.79 | 72.50 | 72.79 | -0.858% | 2,339,208 | +20.971% |
| 2026-06-22 | 75.50 | 76.69 | 73.26 | 73.42 | -4.538% | 2,125,335 | +19.933% |
| 2026-06-18 | 77.34 | 78.87 | 75.91 | 76.91 | -0.723% | 2,879,952 | +14.491% |
| 2026-06-17 | 82.02 | 83.58 | 76.90 | 77.47 | -5.547% | 2,547,346 | +13.663% |
| 2026-06-16 | 84.99 | 86.29 | 81.44 | 82.02 | -3.506% | 1,589,251 | +7.358% |
| 2026-06-15 | 83.87 | 88.84 | 83.60 | 85.00 | +2.102% | 2,279,975 | +3.594% |
| 2026-06-12 | 83.78 | 86.57 | 83.22 | 83.25 | -0.478% | 3,139,682 | +5.772% |
| 2026-06-11 | 77.59 | 84.21 | 77.48 | 83.65 | +6.833% | 1,998,970 | +5.266% |
| 2026-06-10 | 77.88 | 79.17 | 76.96 | 78.30 | +0.539% | 1,641,584 | +12.458% |
| 2026-06-09 | 78.70 | 81.09 | 77.82 | 77.88 | -1.042% | 1,584,612 | +13.065% |
| 2026-06-08 | 77.40 | 79.99 | 76.70 | 78.70 | +2.608% | 1,966,796 | +11.887% |
| 2026-06-05 | 75.49 | 77.82 | 74.99 | 76.70 | +2.994% | 3,379,995 | +14.804% |
| 2026-06-04 | 79.74 | 79.86 | 73.61 | 74.47 | -6.609% | 3,131,927 | +18.242% |
| 2026-06-03 | 78.10 | 82.17 | 77.14 | 79.74 | +0.618% | 3,300,034 | +10.428% |
| 2026-06-02 | 80.47 | 81.37 | 78.82 | 79.25 | -1.991% | 2,891,603 | +11.110% |
| 2026-06-01 | 82.47 | 83.70 | 80.71 | 80.86 | -0.943% | 1,871,843 | +8.898% |
| 2026-05-29 | 81.54 | 83.01 | 80.45 | 81.63 | -1.102% | 1,949,413 | +7.871% |
| 2026-05-28 | 81.94 | 84.94 | 80.33 | 82.54 | +4.999% | 2,165,971 | +6.682% |
| 2026-05-27 | 80.19 | 81.13 | 78.50 | 78.61 | -2.493% | 1,466,650 | +12.015% |
| 2026-05-26 | 81.78 | 82.25 | 78.01 | 80.62 | -1.491% | 1,494,576 | +9.222% |
| 2026-05-22 | 82.50 | 83.10 | 80.71 | 81.84 | -1.481% | 1,975,585 | +7.594% |
| 2026-05-21 | 82.72 | 83.99 | 81.28 | 83.07 | +0.997% | 2,703,561 | +6.001% |
| 2026-05-20 | 79.39 | 82.65 | 77.75 | 82.25 | +3.212% | 1,782,876 | +7.058% |
| 2026-05-19 | 81.91 | 81.91 | 79.22 | 79.69 | -2.065% | 1,364,624 | +10.497% |
| 2026-05-18 | 80.17 | 82.42 | 78.61 | 81.37 | +3.669% | 2,361,116 | +8.216% |
| 2026-05-15 | 79.55 | 80.98 | 77.66 | 78.49 | -0.330% | 1,789,703 | +12.186% |
| 2026-05-14 | 75.13 | 78.88 | 75.13 | 78.75 | +6.103% | 1,717,460 | +11.816% |
| 2026-05-13 | 74.45 | 76.12 | 73.31 | 74.22 | -1.277% | 1,872,541 | +18.641% |
| 2026-05-12 | 75.73 | 77.37 | 74.40 | 75.18 | -0.726% | 2,231,718 | +17.126% |
| 2026-05-11 | 80.85 | 81.17 | 74.92 | 75.73 | -7.882% | 1,953,849 | +16.275% |
| 2026-05-08 | 81.75 | 83.41 | 80.51 | 82.21 | +0.538% | 1,132,618 | +7.110% |
| 2026-05-07 | 83.25 | 84.00 | 81.30 | 81.77 | -2.154% | 1,055,385 | +7.686% |
| 2026-05-06 | 82.81 | 84.92 | 82.24 | 83.57 | +2.189% | 1,037,171 | +5.367% |
| 2026-05-05 | 82.17 | 83.22 | 80.80 | 81.78 | -0.813% | 1,160,369 | +7.673% |
| 2026-05-04 | 84.92 | 86.56 | 82.37 | 82.45 | -3.691% | 1,411,040 | +6.798% |
| 2026-05-01 | 86.51 | 86.72 | 84.29 | 85.61 | -1.040% | 1,272,686 | +2.856% |
| 2026-04-30 | 85.09 | 87.37 | 84.87 | 86.51 | +1.300% | 1,379,391 | +1.786% |
| 2026-04-29 | 87.65 | 87.98 | 84.81 | 85.40 | -3.742% | 1,384,392 | +3.109% |
| 2026-04-28 | 92.05 | 92.93 | 88.19 | 88.72 | -3.618% | 1,226,082 | -0.750% |
| 2026-04-27 | 90.72 | 93.61 | 90.59 | 92.05 | +1.994% | 1,836,776 | -4.340% |
| 2026-04-24 | 88.67 | 90.30 | 87.00 | 90.25 | +2.266% | 1,199,096 | -2.432% |
| 2026-04-23 | 89.24 | 92.91 | 87.24 | 88.25 | -1.220% | 1,211,013 | -0.221% |
| 2026-04-22 | 88.31 | 90.40 | 87.65 | 89.34 | +1.361% | 1,185,187 | -1.438% |
| 2026-04-21 | 93.68 | 94.34 | 87.66 | 88.14 | -5.914% | 1,620,680 | -0.096% |
| 2026-04-20 | 95.29 | 95.45 | 91.94 | 93.68 | -1.202% | 910,339 | -6.004% |
| 2026-04-17 | 95.25 | 95.91 | 93.34 | 94.82 | +0.296% | 1,280,158 | -7.135% |
| 2026-04-16 | 95.44 | 97.31 | 93.17 | 94.54 | -0.725% | 1,212,795 | -6.860% |
| 2026-04-15 | 94.55 | 96.44 | 94.45 | 95.23 | +1.040% | 1,194,658 | -7.534% |
| 2026-04-14 | 91.79 | 94.76 | 90.80 | 94.25 | +2.792% | 1,635,659 | -6.573% |
| 2026-04-13 | 90.22 | 91.81 | 89.78 | 91.69 | +1.980% | 1,448,337 | -3.964% |
| 2026-04-10 | 92.23 | 93.00 | 88.48 | 89.91 | -2.684% | 1,674,753 | -2.063% |
| 2026-04-09 | 96.93 | 97.10 | 92.15 | 92.39 | -5.056% | 1,599,623 | -4.692% |
| 2026-04-08 | 98.59 | 99.19 | 96.46 | 97.31 | +1.280% | 1,445,748 | -9.511% |
| 2026-04-07 | 97.27 | 97.48 | 94.85 | 96.08 | -1.162% | 918,177 | -8.352% |
| 2026-04-06 | 94.49 | 98.12 | 93.73 | 97.21 | +2.090% | 1,225,012 | -9.418% |
| 2026-04-02 | 92.50 | 95.76 | 91.29 | 95.22 | +4.362% | 1,886,446 | -7.525% |
| 2026-04-01 | 92.93 | 92.98 | 90.31 | 91.24 | -0.869% | 1,442,053 | -3.491% |
| 2026-03-31 | 90.70 | 94.34 | 90.70 | 92.04 | +1.882% | 1,113,371 | -4.330% |
| 2026-03-30 | 89.93 | 91.70 | 89.23 | 90.34 | +1.233% | 1,539,046 | -2.529% |
| 2026-03-27 | 90.38 | 90.56 | 88.44 | 89.24 | -1.414% | 1,502,218 | -1.328% |
| 2026-03-26 | 91.01 | 93.31 | 90.37 | 90.52 | -0.538% | 1,563,356 | -2.723% |
| 2026-03-25 | 94.45 | 94.45 | 90.60 | 91.01 | -2.413% | 2,059,676 | -3.247% |
| 2026-03-24 | 93.79 | 95.92 | 92.68 | 93.26 | -1.260% | 1,509,086 | -5.581% |
| 2026-03-23 | 100.92 | 100.92 | 94.05 | 94.45 | -4.557% | 2,617,934 | -6.771% |
| 2026-03-20 | 101.29 | 101.29 | 98.64 | 98.96 | -2.732% | 1,744,802 | -11.020% |
| 2026-03-19 | 100.15 | 102.06 | 99.08 | 101.74 | +1.033% | 1,385,402 | -13.451% |
| 2026-03-18 | 103.52 | 103.67 | 100.49 | 100.70 | -3.257% | 1,120,461 | -12.557% |
| 2026-03-17 | 106.23 | 107.37 | 103.48 | 104.09 | -2.391% | 1,261,937 | -15.405% |
| 2026-03-16 | 109.59 | 110.00 | 106.35 | 106.64 | -2.389% | 2,184,991 | -17.428% |
| 2026-03-13 | 107.71 | 111.56 | 105.54 | 109.25 | +4.177% | 2,066,110 | -19.400% |
| 2026-03-12 | 105.77 | 112.00 | 104.53 | 104.87 | +1.451% | 3,042,220 | -16.034% |
| 2026-03-11 | 106.67 | 107.78 | 103.05 | 103.37 | -3.094% | 1,687,551 | -14.816% |
| 2026-03-10 | 105.70 | 110.19 | 103.15 | 106.67 | +0.367% | 1,470,973 | -17.451% |
| 2026-03-09 | 107.66 | 107.66 | 103.13 | 106.28 | -2.424% | 1,215,921 | -17.148% |
| 2026-03-06 | 107.76 | 109.19 | 105.86 | 108.92 | -0.284% | 782,462 | -19.156% |
| 2026-03-05 | 107.98 | 109.63 | 106.84 | 109.23 | +0.404% | 989,682 | -19.386% |
| 2026-03-04 | 105.25 | 109.09 | 103.94 | 108.79 | +5.050% | 1,052,124 | -19.060% |
| 2026-03-03 | 99.40 | 104.45 | 98.19 | 103.56 | +2.080% | 1,795,043 | -14.972% |
| 2026-03-02 | 104.03 | 104.16 | 101.40 | 101.45 | -5.275% | 1,737,569 | -13.204% |
| 2026-02-27 | 106.43 | 107.26 | 105.11 | 107.10 | -0.723% | 1,032,408 | -17.782% |
| 2026-02-26 | 107.45 | 109.06 | 107.29 | 107.88 | +1.391% | 781,340 | -18.377% |
| 2026-02-25 | 107.40 | 107.93 | 106.14 | 106.40 | -1.317% | 785,768 | -17.242% |
| 2026-02-24 | 106.67 | 109.59 | 106.55 | 107.82 | +0.560% | 849,820 | -18.331% |
| 2026-02-23 | 106.95 | 107.45 | 104.18 | 107.22 | -1.371% | 1,335,935 | -17.874% |
| 2026-02-20 | 109.17 | 111.37 | 107.49 | 108.71 | -0.721% | 1,220,194 | -19.000% |
| 2026-02-19 | 110.45 | 112.78 | 109.42 | 109.50 | -1.138% | 712,120 | -19.584% |
| 2026-02-18 | 111.84 | 113.23 | 110.19 | 110.76 | -0.877% | 779,617 | -20.499% |
| 2026-02-17 | 114.68 | 115.08 | 110.10 | 111.74 | -1.724% | 692,584 | -21.197% |
| 2026-02-13 | 115.72 | 116.34 | 113.14 | 113.70 | -1.208% | 810,301 | -22.555% |
| 2026-02-12 | 114.85 | 117.01 | 114.10 | 115.09 | +1.178% | 738,086 | -23.490% |
| 2026-02-11 | 112.94 | 113.98 | 112.47 | 113.75 | +0.690% | 511,728 | -22.589% |
| 2026-02-10 | 111.94 | 114.63 | 111.80 | 112.97 | +0.382% | 634,112 | -22.055% |
| 2026-02-09 | 112.06 | 113.08 | 110.91 | 112.54 | +0.036% | 576,511 | -21.757% |
| 2026-02-06 | 107.20 | 113.73 | 107.20 | 112.50 | +5.426% | 989,720 | -21.729% |
| 2026-02-05 | 109.59 | 110.99 | 106.52 | 106.71 | -1.722% | 1,021,454 | -17.482% |
| 2026-02-04 | 109.00 | 109.75 | 107.01 | 108.58 | +0.222% | 1,451,846 | -18.903% |
| 2026-02-03 | 109.99 | 111.01 | 108.14 | 108.34 | -1.554% | 1,256,157 | -18.723% |
| 2026-02-02 | 110.09 | 111.17 | 109.11 | 110.05 | -0.236% | 696,059 | -19.986% |
| 2026-01-30 | 107.63 | 111.45 | 107.63 | 110.31 | +2.844% | 1,328,259 | -20.175% |
| 2026-01-29 | 106.94 | 107.52 | 104.66 | 107.26 | +0.403% | 1,272,478 | -17.905% |
| 2026-01-28 | 110.66 | 110.66 | 106.18 | 106.83 | -3.757% | 1,263,850 | -17.575% |
| 2026-01-27 | 113.57 | 113.57 | 108.50 | 111.00 | -2.452% | 932,487 | -20.671% |
| 2026-01-26 | 112.56 | 115.00 | 112.22 | 113.79 | +0.583% | 927,346 | -22.616% |
| 2026-01-23 | 111.06 | 113.84 | 111.00 | 113.13 | +1.081% | 1,042,378 | -22.165% |
| 2026-01-22 | 116.86 | 118.20 | 111.47 | 111.92 | -4.055% | 1,403,255 | -21.323% |
| 2026-01-21 | 115.40 | 119.37 | 114.28 | 116.65 | +2.136% | 1,713,514 | -24.514% |
| 2026-01-20 | 114.87 | 116.68 | 112.67 | 114.21 | -2.058% | 1,660,416 | -22.901% |
| 2026-01-16 | 118.14 | 118.14 | 115.95 | 116.61 | -0.588% | 890,094 | -24.488% |
| 2026-01-15 | 116.92 | 119.49 | 116.56 | 117.30 | +1.190% | 851,220 | -24.932% |
| 2026-01-14 | 117.44 | 119.17 | 115.55 | 115.92 | -1.596% | 722,503 | -24.038% |
| 2026-01-13 | 119.43 | 119.98 | 116.53 | 117.80 | -1.431% | 621,889 | -25.250% |
| 2026-01-12 | 116.95 | 121.00 | 115.95 | 119.51 | +0.861% | 806,880 | -26.320% |
| 2026-01-09 | 113.37 | 119.34 | 113.37 | 118.49 | +5.287% | 1,269,687 | -25.686% |
| 2026-01-08 | 112.69 | 115.92 | 111.81 | 112.54 | -0.495% | 1,225,176 | -21.757% |
| 2026-01-07 | 115.60 | 116.61 | 112.63 | 113.10 | -2.154% | 1,305,873 | -22.144% |
| 2026-01-06 | 116.41 | 118.75 | 115.42 | 115.59 | -1.171% | 1,159,325 | -23.821% |
| 2026-01-05 | 111.32 | 117.20 | 109.94 | 116.96 | +5.066% | 1,722,197 | -24.714% |
| 2026-01-02 | 109.53 | 112.83 | 109.53 | 111.32 | +1.560% | 904,312 | -20.899% |
| 2025-12-31 | 109.30 | 110.79 | 109.30 | 109.61 | +0.110% | 831,660 | -19.665% |
| 2025-12-30 | 110.39 | 111.97 | 108.78 | 109.49 | -1.173% | 981,236 | -19.577% |
| 2025-12-29 | 111.55 | 112.51 | 110.27 | 110.79 | -1.345% | 1,573,747 | -20.521% |
| 2025-12-26 | 110.49 | 113.13 | 110.38 | 112.30 | +0.998% | 788,801 | -21.589% |
| 2025-12-24 | 108.77 | 111.72 | 108.77 | 111.19 | +2.103% | 650,718 | -20.807% |
| 2025-12-23 | 110.25 | 110.67 | 108.47 | 108.90 | -1.412% | 1,411,561 | -19.141% |
| 2025-12-22 | 110.49 | 113.11 | 109.67 | 110.46 | +2.306% | 1,575,416 | -20.283% |
| 2025-12-19 | 107.92 | 108.31 | 106.80 | 107.97 | +0.009% | 2,425,055 | -18.445% |
| 2025-12-18 | 109.83 | 111.76 | 107.46 | 107.96 | -1.271% | 1,431,069 | -18.437% |
| 2025-12-17 | 109.80 | 111.60 | 109.04 | 109.35 | -0.410% | 1,578,436 | -19.474% |
| 2025-12-16 | 114.04 | 114.04 | 109.02 | 109.80 | -2.823% | 1,552,357 | -19.804% |
| 2025-12-15 | 114.08 | 114.91 | 111.87 | 112.99 | -0.808% | 1,615,766 | -22.068% |
| 2025-12-12 | 116.69 | 118.61 | 113.46 | 113.91 | -1.945% | 966,385 | -22.698% |
| 2025-12-11 | 112.38 | 118.72 | 112.38 | 116.17 | +3.299% | 1,544,368 | -24.202% |
| 2025-12-10 | 114.53 | 116.33 | 111.86 | 112.46 | -1.411% | 2,070,765 | -21.701% |
| 2025-12-09 | 110.82 | 120.98 | 109.22 | 114.07 | -3.981% | 3,560,281 | -22.806% |
| 2025-12-08 | 121.99 | 124.00 | 116.71 | 118.80 | -2.085% | 2,471,618 | -25.880% |
| 2025-12-05 | 118.32 | 123.21 | 118.32 | 121.33 | +2.613% | 1,293,685 | -27.425% |
| 2025-12-04 | 118.46 | 120.49 | 115.60 | 118.24 | -0.110% | 957,813 | -25.529% |
| 2025-12-03 | 119.78 | 121.77 | 117.86 | 118.37 | -1.128% | 1,032,541 | -25.610% |
| 2025-12-02 | 122.38 | 122.38 | 119.64 | 119.72 | -1.587% | 873,645 | -26.449% |
| 2025-12-01 | 122.58 | 123.69 | 120.14 | 121.65 | -1.186% | 846,011 | -27.616% |
| 2025-11-28 | 126.13 | 126.13 | 122.82 | 123.11 | -1.685% | 309,485 | -28.475% |
| 2025-11-26 | 123.04 | 126.31 | 123.04 | 125.22 | +1.393% | 686,044 | -29.680% |
| 2025-11-25 | 120.30 | 124.19 | 118.34 | 123.50 | +2.193% | 1,268,205 | -28.700% |
| 2025-11-24 | 124.37 | 124.64 | 119.80 | 120.85 | -2.807% | 1,051,737 | -27.137% |
| 2025-11-21 | 121.52 | 125.15 | 121.52 | 124.34 | +2.888% | 647,446 | -29.182% |
| 2025-11-20 | 120.53 | 122.53 | 119.96 | 120.85 | +0.978% | 577,020 | -27.137% |
| 2025-11-19 | 121.56 | 123.53 | 118.93 | 119.68 | -1.522% | 661,743 | -26.425% |
| 2025-11-18 | 121.31 | 123.57 | 100.00 | 121.53 | -1.107% | 529,830 | -27.545% |
| 2025-11-17 | 124.37 | 125.48 | 120.98 | 122.89 | -1.428% | 708,575 | -28.346% |
| 2025-11-14 | 125.14 | 126.63 | 124.00 | 124.67 | -1.306% | 687,824 | -29.370% |
| 2025-11-13 | 128.62 | 129.84 | 124.77 | 126.32 | -1.788% | 794,627 | -30.292% |
| 2025-11-12 | 128.20 | 130.40 | 127.32 | 128.62 | +1.276% | 647,449 | -31.539% |
| 2025-11-11 | 126.01 | 128.50 | 124.75 | 127.00 | +0.371% | 823,205 | -30.665% |
| 2025-11-10 | 124.36 | 128.55 | 124.36 | 126.53 | +2.487% | 1,101,850 | -30.408% |
| 2025-11-07 | 121.78 | 123.57 | 120.91 | 123.46 | +0.554% | 803,467 | -28.677% |
| 2025-11-06 | 123.78 | 123.78 | 120.26 | 122.78 | -1.088% | 1,078,720 | -28.282% |
| 2025-11-05 | 124.83 | 128.12 | 123.04 | 124.13 | +0.113% | 1,265,081 | -29.062% |
| 2025-11-04 | 122.58 | 124.45 | 121.75 | 123.99 | -0.241% | 1,381,975 | -28.982% |
| 2025-11-03 | 121.84 | 125.80 | 120.07 | 124.29 | +2.881% | 1,192,412 | -29.154% |
| 2025-10-31 | 122.00 | 122.46 | 120.39 | 120.81 | -0.519% | 935,555 | -27.113% |
| 2025-10-30 | 123.22 | 123.85 | 120.96 | 121.44 | -1.684% | 703,077 | -27.491% |
| 2025-10-29 | 123.57 | 125.74 | 122.33 | 123.52 | -0.739% | 938,926 | -28.712% |
| 2025-10-28 | 123.40 | 125.92 | 121.80 | 124.44 | +0.185% | 937,128 | -29.239% |
| 2025-10-27 | 119.72 | 125.13 | 118.78 | 124.21 | +6.045% | 1,319,035 | -29.108% |
| 2025-10-24 | 121.37 | 121.80 | 115.55 | 117.13 | -3.342% | 1,643,299 | -24.823% |
| 2025-10-23 | 120.08 | 121.30 | 119.04 | 121.18 | +0.481% | 671,663 | -27.335% |
| 2025-10-22 | 121.47 | 121.57 | 119.04 | 120.60 | -0.643% | 880,232 | -26.986% |
| 2025-10-21 | 121.39 | 123.44 | 119.48 | 121.38 | +0.472% | 748,181 | -27.455% |
| 2025-10-20 | 125.75 | 125.89 | 119.50 | 120.81 | -3.011% | 1,052,540 | -27.113% |
| 2025-10-17 | 122.92 | 126.25 | 122.55 | 124.56 | +1.161% | 785,238 | -29.307% |
| 2025-10-16 | 125.18 | 126.36 | 121.61 | 123.13 | -2.324% | 964,004 | -28.486% |
| 2025-10-15 | 129.00 | 129.84 | 124.66 | 126.06 | -2.279% | 1,133,664 | -30.148% |
| 2025-10-14 | 131.71 | 133.28 | 128.76 | 129.00 | -2.898% | 955,995 | -31.740% |
| 2025-10-13 | 126.00 | 132.93 | 126.00 | 132.85 | +6.621% | 920,692 | -33.718% |
| 2025-10-10 | 127.34 | 128.60 | 124.40 | 124.60 | -1.486% | 899,685 | -29.330% |
| 2025-10-09 | 126.45 | 128.40 | 126.05 | 126.48 | -0.839% | 761,048 | -30.380% |
| 2025-10-08 | 123.87 | 128.07 | 122.94 | 127.55 | +3.860% | 1,053,195 | -30.964% |
| 2025-10-07 | 126.36 | 127.59 | 122.67 | 122.81 | -3.307% | 1,367,234 | -28.300% |
| 2025-10-06 | 131.55 | 132.39 | 126.40 | 127.01 | -3.356% | 1,644,176 | -30.671% |
| 2025-10-03 | 129.21 | 132.68 | 128.56 | 131.42 | +1.710% | 1,081,046 | -32.997% |
| 2025-10-02 | 126.78 | 130.97 | 126.50 | 129.21 | +1.230% | 1,029,380 | -31.851% |
| 2025-10-01 | 128.20 | 129.50 | 126.23 | 127.64 | -0.592% | 1,444,503 | -31.013% |
| 2025-09-30 | 131.14 | 131.14 | 126.35 | 128.40 | -2.402% | 1,223,942 | -31.421% |
| 2025-09-29 | 133.05 | 133.35 | 129.06 | 131.56 | -0.634% | 1,259,648 | -33.069% |
| 2025-09-26 | 133.91 | 134.80 | 132.26 | 132.40 | -0.935% | 1,036,541 | -33.493% |
| 2025-09-25 | 134.55 | 136.41 | 133.40 | 133.65 | -0.765% | 828,612 | -34.115% |
| 2025-09-24 | 131.83 | 135.33 | 131.83 | 134.68 | +2.387% | 766,134 | -34.619% |
| 2025-09-23 | 132.21 | 133.19 | 131.10 | 131.54 | -1.053% | 883,881 | -33.058% |
| 2025-09-22 | 136.16 | 136.41 | 131.33 | 132.94 | -3.302% | 977,586 | -33.763% |
| 2025-09-19 | 138.98 | 138.98 | 134.55 | 137.48 | -0.600% | 1,515,331 | -35.951% |
| 2025-09-18 | 137.12 | 139.21 | 135.38 | 138.31 | +0.905% | 868,770 | -36.335% |
| 2025-09-17 | 135.77 | 138.84 | 135.58 | 137.07 | +1.466% | 1,069,345 | -35.759% |
| 2025-09-16 | 135.54 | 135.60 | 132.49 | 135.09 | -0.851% | 943,659 | -34.818% |
| 2025-09-15 | 131.36 | 136.63 | 130.50 | 136.25 | +3.589% | 1,298,145 | -35.372% |
| 2025-09-12 | 130.63 | 132.90 | 130.63 | 131.53 | -0.030% | 777,231 | -33.053% |
| 2025-09-11 | 129.97 | 133.08 | 128.75 | 131.57 | +1.418% | 871,316 | -33.074% |
| 2025-09-10 | 127.14 | 130.84 | 126.36 | 129.73 | +1.359% | 1,453,482 | -32.124% |
| 2025-09-09 | 131.81 | 131.81 | 126.94 | 127.99 | -3.302% | 1,265,851 | -31.202% |
| 2025-09-08 | 133.61 | 135.29 | 131.77 | 132.36 | -0.780% | 845,293 | -33.473% |
| 2025-09-05 | 134.24 | 134.24 | 132.01 | 133.40 | -0.344% | 792,880 | -33.992% |
| 2025-09-04 | 128.35 | 134.02 | 128.02 | 133.86 | +4.114% | 1,572,889 | -34.219% |
| 2025-09-03 | 126.65 | 131.31 | 125.01 | 128.57 | +1.757% | 1,420,531 | -31.512% |
| 2025-09-02 | 126.00 | 126.43 | 124.63 | 126.35 | -0.386% | 1,114,699 | -30.309% |
| 2025-08-29 | 130.75 | 130.90 | 125.91 | 126.84 | -3.463% | 1,641,899 | -30.578% |
| 2025-08-28 | 138.69 | 140.17 | 127.20 | 131.39 | +0.605% | 2,588,198 | -32.982% |
| 2025-08-27 | 130.54 | 133.09 | 129.89 | 130.60 | +0.061% | 1,761,140 | -32.577% |
| 2025-08-26 | 131.37 | 131.71 | 130.20 | 130.52 | +0.277% | 1,301,072 | -32.535% |
| 2025-08-25 | 132.10 | 132.86 | 129.00 | 130.16 | -1.536% | 1,048,767 | -32.349% |
| 2025-08-22 | 134.35 | 134.84 | 130.00 | 132.19 | -1.446% | 1,689,683 | -33.388% |
| 2025-08-21 | 133.80 | 135.35 | 132.09 | 134.13 | -0.556% | 728,497 | -34.351% |
| 2025-08-20 | 135.30 | 137.88 | 134.49 | 134.88 | -0.487% | 979,294 | -34.716% |
| 2025-08-19 | 135.20 | 140.54 | 134.73 | 135.54 | +1.293% | 1,422,445 | -35.034% |
| 2025-08-18 | 134.01 | 134.39 | 132.23 | 133.81 | +0.217% | 1,249,434 | -34.194% |
| 2025-08-15 | 132.10 | 133.75 | 129.26 | 133.52 | +1.228% | 1,025,926 | -34.051% |
| 2025-08-14 | 134.75 | 134.75 | 131.55 | 131.90 | -2.470% | 678,549 | -33.241% |
| 2025-08-13 | 133.56 | 135.78 | 132.80 | 135.24 | +1.753% | 823,312 | -34.890% |
| 2025-08-12 | 135.35 | 136.82 | 132.85 | 132.91 | -1.650% | 710,458 | -33.748% |
| 2025-08-11 | 134.44 | 135.95 | 133.24 | 135.14 | +0.030% | 1,006,914 | -34.842% |
| 2025-08-08 | 139.30 | 139.67 | 134.26 | 135.10 | -3.050% | 898,119 | -34.822% |
| 2025-08-07 | 140.88 | 141.08 | 136.09 | 139.35 | -1.030% | 850,300 | -36.810% |
| 2025-08-06 | 138.28 | 141.74 | 137.97 | 140.80 | +1.719% | 655,193 | -37.461% |
| 2025-08-05 | 139.54 | 140.98 | 137.65 | 138.42 | -1.220% | 753,413 | -36.386% |
| 2025-08-04 | 138.25 | 140.27 | 136.31 | 140.13 | +1.514% | 511,678 | -37.162% |
| 2025-08-01 | 133.71 | 138.16 | 130.26 | 138.04 | +1.032% | 650,319 | -36.211% |
| 2025-07-31 | 139.68 | 140.25 | 136.05 | 136.63 | -1.357% | 740,923 | -35.552% |
| 2025-07-30 | 138.86 | 139.64 | 136.54 | 138.51 | +0.450% | 567,046 | -36.427% |
| 2025-07-29 | 139.34 | 139.38 | 136.97 | 137.89 | -1.041% | 896,459 | -36.141% |
| 2025-07-28 | 133.94 | 140.25 | 133.80 | 139.34 | +4.195% | 1,326,349 | -36.806% |
| 2025-07-25 | 132.58 | 134.83 | 132.12 | 133.73 | +1.503% | 582,353 | -34.155% |
| 2025-07-24 | 131.74 | 132.76 | 129.56 | 131.75 | -0.159% | 691,817 | -33.165% |
| 2025-07-23 | 135.69 | 136.13 | 131.23 | 131.96 | -2.259% | 619,617 | -33.271% |
| 2025-07-22 | 135.57 | 136.98 | 133.69 | 135.01 | +0.089% | 754,248 | -34.779% |
| 2025-07-21 | 132.16 | 135.91 | 132.16 | 134.89 | +2.066% | 861,354 | -34.721% |
| 2025-07-18 | 133.13 | 133.70 | 131.68 | 132.16 | +0.205% | 875,085 | -33.372% |
| 2025-07-17 | 128.00 | 132.34 | 127.67 | 131.89 | +3.565% | 919,238 | -33.236% |
| 2025-07-16 | 123.41 | 127.85 | 123.41 | 127.35 | +3.427% | 1,245,624 | -30.856% |
| 2025-07-15 | 128.13 | 128.60 | 122.94 | 123.13 | -3.985% | 1,667,972 | -28.486% |
| 2025-07-14 | 126.94 | 130.06 | 125.85 | 128.24 | +0.968% | 976,821 | -31.336% |
| 2025-07-11 | 125.69 | 128.57 | 125.69 | 127.01 | +0.260% | 671,554 | -30.671% |
| 2025-07-10 | 127.00 | 128.37 | 125.96 | 126.68 | -0.752% | 906,901 | -30.490% |
| 2025-07-09 | 128.05 | 129.56 | 127.31 | 127.64 | +0.441% | 851,855 | -31.013% |
| 2025-07-08 | 128.03 | 128.40 | 124.51 | 127.08 | -0.719% | 968,617 | -30.709% |
| 2025-07-07 | 130.07 | 131.28 | 127.33 | 128.00 | -2.215% | 999,876 | -31.207% |
| 2025-07-03 | 129.30 | 131.14 | 128.15 | 130.90 | +0.553% | 427,736 | -32.731% |
| 2025-07-02 | 130.29 | 130.80 | 128.04 | 130.18 | -0.230% | 1,040,044 | -32.359% |
| 2025-07-01 | 131.50 | 132.80 | 128.99 | 130.48 | -0.986% | 1,055,828 | -32.515% |
| 2025-06-30 | 132.92 | 132.92 | 129.60 | 131.78 | -0.768% | 1,458,030 | -33.180% |
| 2025-06-27 | 134.23 | 134.59 | 132.03 | 132.80 | -0.480% | 1,362,105 | -33.694% |
| 2025-06-26 | 131.85 | 133.57 | 130.37 | 133.44 | +1.498% | 1,322,684 | -34.012% |
| 2025-06-25 | 130.43 | 132.22 | 129.56 | 131.47 | +1.482% | 1,260,348 | -33.023% |
| 2025-06-24 | 127.89 | 129.92 | 125.33 | 129.55 | +0.263% | 1,715,684 | -32.030% |
| 2025-06-23 | 122.90 | 129.38 | 122.47 | 129.21 | +6.066% | 2,136,056 | -31.851% |
| 2025-06-20 | 120.29 | 122.16 | 119.10 | 121.82 | +1.247% | 1,114,680 | -27.717% |
| 2025-06-18 | 116.80 | 121.51 | 115.91 | 120.32 | +3.617% | 1,480,135 | -26.816% |
| 2025-06-17 | 119.71 | 120.08 | 115.64 | 116.12 | -3.874% | 1,070,972 | -24.169% |
| 2025-06-16 | 116.76 | 120.94 | 116.44 | 120.80 | +5.521% | 1,127,853 | -27.107% |
| 2025-06-13 | 112.85 | 117.14 | 112.69 | 114.48 | +0.236% | 932,168 | -23.083% |
| 2025-06-12 | 112.11 | 114.94 | 111.34 | 114.21 | +1.873% | 1,328,616 | -22.901% |
| 2025-06-11 | 113.48 | 116.03 | 112.00 | 112.11 | -0.796% | 1,222,089 | -21.457% |
| 2025-06-10 | 115.57 | 116.19 | 111.84 | 113.01 | -2.477% | 1,169,864 | -22.082% |
| 2025-06-09 | 120.98 | 120.98 | 115.75 | 115.88 | -2.924% | 1,252,373 | -24.012% |
| 2025-06-06 | 115.15 | 119.70 | 114.16 | 119.37 | +3.791% | 1,070,676 | -26.234% |
| 2025-06-05 | 114.64 | 116.45 | 112.48 | 115.01 | +0.524% | 1,138,783 | -23.437% |
| 2025-06-04 | 109.96 | 115.86 | 107.00 | 114.41 | +4.094% | 2,522,598 | -23.036% |
| 2025-06-03 | 106.78 | 112.22 | 105.50 | 109.91 | -1.796% | 2,718,437 | -19.884% |
| 2025-06-02 | 110.56 | 113.43 | 110.20 | 111.92 | +0.422% | 2,554,228 | -21.323% |
| 2025-05-30 | 111.18 | 112.18 | 110.31 | 111.45 | -0.268% | 1,030,515 | -20.991% |
| 2025-05-29 | 114.92 | 116.32 | 110.91 | 111.75 | -1.132% | 1,155,062 | -21.204% |
| 2025-05-28 | 115.36 | 116.25 | 113.01 | 113.03 | -1.189% | 1,142,318 | -22.096% |
| 2025-05-27 | 111.52 | 114.59 | 110.17 | 114.39 | +3.166% | 1,190,742 | -23.022% |
| 2025-05-23 | 111.59 | 111.59 | 103.99 | 110.88 | -2.992% | 2,851,731 | -20.585% |
| 2025-05-22 | 115.95 | 116.59 | 114.19 | 114.30 | -1.753% | 842,399 | -22.962% |
| 2025-05-21 | 115.03 | 116.44 | 113.14 | 116.34 | -0.462% | 1,114,570 | -24.312% |
| 2025-05-20 | 120.53 | 122.15 | 116.59 | 116.88 | -3.205% | 1,676,660 | -24.662% |
| 2025-05-19 | 117.04 | 121.11 | 117.04 | 120.75 | +1.590% | 1,397,299 | -27.077% |
| 2025-05-16 | 113.96 | 119.61 | 113.96 | 118.86 | +4.382% | 1,611,183 | -25.917% |
| 2025-05-15 | 113.19 | 113.89 | 110.46 | 113.87 | +0.255% | 891,254 | -22.671% |
| 2025-05-14 | 113.63 | 114.59 | 112.16 | 113.58 | -0.316% | 929,994 | -22.473% |
| 2025-05-13 | 114.16 | 117.06 | 113.33 | 113.94 | +0.026% | 1,069,533 | -22.718% |
| 2025-05-12 | 111.84 | 113.96 | 110.39 | 113.91 | +7.290% | 1,824,693 | -22.698% |
| 2025-05-09 | 108.78 | 108.78 | 105.63 | 106.17 | -2.543% | 812,776 | -17.062% |
| 2025-05-08 | 110.99 | 112.24 | 108.80 | 108.94 | -1.349% | 949,880 | -19.171% |
| 2025-05-07 | 109.84 | 112.49 | 109.84 | 110.43 | +0.895% | 786,307 | -20.262% |
| 2025-05-06 | 109.29 | 110.96 | 108.66 | 109.45 | -1.361% | 908,520 | -19.548% |
| 2025-05-05 | 110.15 | 112.64 | 109.70 | 110.96 | +0.072% | 957,523 | -20.643% |
| 2025-05-02 | 107.57 | 111.51 | 107.11 | 110.88 | +4.152% | 1,011,938 | -20.585% |
| 2025-05-01 | 106.17 | 107.27 | 104.73 | 106.46 | +0.330% | 1,263,893 | -17.288% |
| 2025-04-30 | 105.31 | 106.24 | 102.58 | 106.11 | +0.578% | 1,056,256 | -17.015% |
| 2025-04-29 | 106.20 | 108.34 | 103.17 | 105.50 | -1.897% | 980,903 | -16.536% |
| 2025-04-28 | 107.52 | 108.88 | 105.68 | 107.54 | +0.214% | 900,294 | -18.119% |
| 2025-04-25 | 105.50 | 107.43 | 104.65 | 107.31 | +1.774% | 969,182 | -17.943% |
| 2025-04-24 | 110.94 | 111.03 | 105.33 | 105.44 | -4.958% | 1,428,453 | -16.488% |
| 2025-04-23 | 112.22 | 114.86 | 110.41 | 110.94 | +1.093% | 1,011,833 | -20.628% |
| 2025-04-22 | 108.17 | 111.52 | 106.88 | 109.74 | +3.042% | 1,762,363 | -19.760% |
| 2025-04-21 | 111.79 | 111.80 | 100.96 | 106.50 | -4.868% | 2,336,189 | -17.319% |
| 2025-04-17 | 109.89 | 112.95 | 109.83 | 111.95 | +1.800% | 1,119,029 | -21.344% |
| 2025-04-16 | 113.81 | 114.53 | 109.01 | 109.97 | -3.940% | 1,228,375 | -19.928% |
| 2025-04-15 | 115.66 | 116.16 | 114.37 | 114.48 | -1.020% | 780,836 | -23.083% |
| 2025-04-14 | 117.13 | 117.45 | 112.64 | 115.66 | 0.000% | 1,277,399 | -23.867% |