OAK/PA
Brookfield Oaktree Holdings, LLC 6.625% Series A Preferred units
stockNYSEPreferred Stock
At CloseOct 2, 2026
20.44USD0.000%(0.00)1,526
After-hoursOct 2, 2026 4:10:30 PM EDT
20.44USD+0.196%(+0.04)
OAK/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.59 | 20.59 | 20.23 | 20.44 | +0.048% | 5,845 | 0.000% |
| 2026-10-01 | 20.62 | 20.62 | 20.00 | 20.43 | -0.921% | 9,355 | +0.048% |
| 2026-09-30 | 20.33 | 20.62 | 20.05 | 20.62 | +1.426% | 22,975 | -0.873% |
| 2026-09-29 | 20.26 | 20.39 | 20.15 | 20.33 | +0.098% | 13,928 | +0.541% |
| 2026-09-28 | 20.72 | 20.75 | 20.25 | 20.31 | -1.884% | 7,221 | +0.640% |
| 2026-09-25 | 20.23 | 20.70 | 20.00 | 20.70 | +1.595% | 19,790 | -1.257% |
| 2026-09-24 | 20.42 | 20.45 | 20.05 | 20.38 | -0.586% | 1,716 | +0.319% |
| 2026-09-23 | 20.56 | 20.84 | 20.44 | 20.50 | -0.316% | 4,696 | -0.269% |
| 2026-09-22 | 20.70 | 20.70 | 20.44 | 20.56 | -0.291% | 2,423 | -0.584% |
| 2026-09-21 | 20.47 | 20.86 | 20.44 | 20.62 | +0.585% | 12,257 | -0.873% |
| 2026-09-18 | 20.44 | 20.50 | 20.44 | 20.50 | 0.000% | 727 | -0.293% |
| 2026-09-17 | 20.41 | 20.50 | 20.19 | 20.50 | +0.269% | 18,385 | -0.293% |
| 2026-09-16 | 20.50 | 20.50 | 20.10 | 20.45 | +0.024% | 2,580 | -0.025% |
| 2026-09-15 | 20.53 | 20.53 | 20.29 | 20.44 | -0.195% | 8,073 | -0.000% |
| 2026-09-14 | 20.08 | 20.64 | 20.08 | 20.48 | +1.328% | 20,594 | -0.196% |
| 2026-09-11 | 20.07 | 20.33 | 20.07 | 20.21 | +0.306% | 9,235 | +1.130% |
| 2026-09-10 | 20.05 | 20.43 | 20.05 | 20.15 | 0.000% | 8,525 | +1.439% |
| 2026-09-09 | 20.01 | 20.27 | 20.01 | 20.15 | -0.050% | 9,195 | +1.439% |
| 2026-09-08 | 20.21 | 20.21 | 20.15 | 20.16 | -0.247% | 5,689 | +1.388% |
| 2026-09-04 | 20.16 | 20.26 | 20.16 | 20.21 | -0.883% | 3,940 | +1.138% |
| 2026-09-03 | 20.16 | 20.48 | 20.16 | 20.39 | +0.344% | 6,778 | +0.245% |
| 2026-09-02 | 20.21 | 20.32 | 20.14 | 20.32 | +0.495% | 5,023 | +0.590% |
| 2026-09-01 | 20.37 | 20.37 | 20.22 | 20.22 | -1.702% | 9,250 | +1.088% |
| 2026-08-31 | 20.50 | 20.70 | 20.40 | 20.57 | -0.146% | 12,073 | -0.632% |
| 2026-08-28 | 20.50 | 20.61 | 20.50 | 20.60 | +0.390% | 3,365 | -0.777% |
| 2026-08-27 | 20.69 | 20.71 | 20.50 | 20.52 | -0.388% | 10,843 | -0.390% |
| 2026-08-26 | 20.57 | 20.86 | 20.57 | 20.60 | -0.483% | 4,555 | -0.777% |
| 2026-08-25 | 20.88 | 20.88 | 20.60 | 20.70 | +0.242% | 12,388 | -1.257% |
| 2026-08-24 | 20.69 | 20.69 | 20.46 | 20.65 | -0.193% | 3,639 | -1.017% |
| 2026-08-21 | 20.63 | 20.69 | 20.57 | 20.69 | +0.121% | 2,610 | -1.209% |
| 2026-08-20 | 20.64 | 20.73 | 20.52 | 20.66 | +0.131% | 3,232 | -1.089% |
| 2026-08-19 | 20.62 | 20.77 | 20.41 | 20.64 | +0.136% | 6,620 | -0.960% |
| 2026-08-18 | 20.86 | 20.86 | 20.61 | 20.61 | -1.364% | 10,715 | -0.825% |
| 2026-08-17 | 20.82 | 21.00 | 20.82 | 20.89 | -0.024% | 9,057 | -2.178% |
| 2026-08-14 | 21.04 | 21.10 | 20.90 | 20.90 | -0.579% | 5,137 | -2.201% |
| 2026-08-13 | 20.85 | 21.16 | 20.85 | 21.02 | +0.630% | 5,458 | -2.768% |
| 2026-08-12 | 21.39 | 21.39 | 20.85 | 20.89 | -0.048% | 6,543 | -2.155% |
| 2026-08-11 | 20.90 | 21.40 | 20.90 | 20.90 | -0.429% | 2,108 | -2.201% |
| 2026-08-10 | 20.82 | 20.99 | 20.82 | 20.99 | -0.024% | 5,525 | -2.621% |
| 2026-08-07 | 20.95 | 21.03 | 20.95 | 21.00 | +0.167% | 4,478 | -2.644% |
| 2026-08-06 | 21.20 | 21.20 | 20.96 | 20.96 | -1.202% | 1,993 | -2.481% |
| 2026-08-05 | 21.06 | 21.21 | 20.96 | 21.21 | +0.284% | 3,176 | -3.654% |
| 2026-08-04 | 21.00 | 21.40 | 21.00 | 21.16 | +0.261% | 6,132 | -3.380% |
| 2026-08-03 | 21.00 | 21.13 | 20.95 | 21.10 | +0.764% | 5,678 | -3.128% |
| 2026-07-31 | 21.04 | 21.39 | 20.94 | 20.94 | -1.086% | 10,596 | -2.388% |
| 2026-07-30 | 20.94 | 21.27 | 20.94 | 21.17 | +1.123% | 23,874 | -3.449% |
| 2026-07-29 | 21.00 | 21.12 | 20.81 | 20.93 | -0.688% | 6,936 | -2.365% |
| 2026-07-28 | 21.00 | 21.08 | 21.00 | 21.08 | +0.381% | 1,967 | -3.037% |
| 2026-07-27 | 20.93 | 21.10 | 20.73 | 21.00 | 0.000% | 8,355 | -2.667% |
| 2026-07-24 | 21.10 | 21.10 | 20.98 | 21.00 | +0.095% | 3,068 | -2.667% |
| 2026-07-23 | 21.16 | 21.16 | 20.81 | 20.98 | -1.084% | 11,505 | -2.574% |
| 2026-07-22 | 20.90 | 21.22 | 20.90 | 21.21 | +0.952% | 10,690 | -3.631% |
| 2026-07-21 | 21.25 | 21.25 | 21.00 | 21.01 | +0.048% | 3,553 | -2.713% |
| 2026-07-20 | 21.15 | 21.20 | 20.98 | 21.00 | -0.544% | 5,795 | -2.667% |
| 2026-07-17 | 21.11 | 21.15 | 21.02 | 21.11 | -0.096% | 9,786 | -3.196% |
| 2026-07-16 | 21.05 | 21.25 | 21.03 | 21.14 | -0.212% | 8,868 | -3.289% |
| 2026-07-15 | 21.00 | 21.19 | 21.00 | 21.18 | +0.379% | 3,214 | -3.494% |
| 2026-07-14 | 21.15 | 21.15 | 21.00 | 21.10 | +0.476% | 1,116 | -3.128% |
| 2026-07-13 | 20.86 | 21.20 | 20.86 | 21.00 | +0.239% | 24,777 | -2.667% |
| 2026-07-10 | 20.87 | 21.18 | 20.87 | 20.95 | +0.040% | 11,028 | -2.435% |
| 2026-07-09 | 20.68 | 20.98 | 20.68 | 20.94 | +0.392% | 9,192 | -2.396% |
| 2026-07-08 | 21.10 | 21.19 | 20.80 | 20.86 | -1.137% | 5,348 | -2.014% |
| 2026-07-07 | 21.25 | 21.26 | 21.10 | 21.10 | -0.612% | 4,402 | -3.128% |
| 2026-07-06 | 21.26 | 21.26 | 21.11 | 21.23 | +0.323% | 3,085 | -3.722% |
| 2026-07-02 | 21.26 | 21.26 | 21.00 | 21.16 | +0.269% | 8,879 | -3.411% |
| 2026-07-01 | 20.86 | 21.26 | 20.86 | 21.11 | +1.126% | 8,525 | -3.151% |
| 2026-06-30 | 21.45 | 21.45 | 20.69 | 20.87 | -1.972% | 77,401 | -2.061% |
| 2026-06-29 | 21.10 | 21.72 | 20.94 | 21.29 | +0.094% | 13,119 | -3.993% |
| 2026-06-26 | 21.23 | 21.64 | 21.23 | 21.27 | -0.808% | 7,996 | -3.903% |
| 2026-06-25 | 21.00 | 21.53 | 21.00 | 21.44 | +0.618% | 21,132 | -4.679% |
| 2026-06-24 | 21.32 | 21.59 | 21.00 | 21.31 | -0.830% | 8,616 | -4.090% |
| 2026-06-23 | 21.25 | 21.57 | 21.21 | 21.49 | +0.421% | 6,181 | -4.886% |
| 2026-06-22 | 21.60 | 21.60 | 21.17 | 21.40 | -0.256% | 4,010 | -4.486% |
| 2026-06-18 | 21.10 | 21.56 | 21.10 | 21.45 | -0.485% | 11,234 | -4.731% |
| 2026-06-17 | 21.38 | 21.61 | 21.38 | 21.56 | -0.228% | 6,235 | -5.193% |
| 2026-06-16 | 21.56 | 21.61 | 21.33 | 21.61 | +1.236% | 6,468 | -5.410% |
| 2026-06-15 | 21.30 | 21.50 | 21.29 | 21.34 | +0.305% | 23,332 | -4.240% |
| 2026-06-12 | 21.29 | 21.29 | 21.05 | 21.28 | +0.615% | 1,135 | -3.948% |
| 2026-06-11 | 21.12 | 21.15 | 21.12 | 21.15 | -0.353% | 30,897 | -3.357% |
| 2026-06-10 | 20.85 | 21.25 | 20.85 | 21.23 | +1.313% | 15,796 | -3.699% |
| 2026-06-09 | 21.25 | 21.29 | 20.76 | 20.95 | -0.711% | 7,332 | -2.435% |
| 2026-06-08 | 21.05 | 21.10 | 20.91 | 21.10 | -0.425% | 2,823 | -3.128% |
| 2026-06-05 | 21.26 | 21.29 | 21.10 | 21.19 | -0.302% | 3,681 | -3.540% |
| 2026-06-04 | 21.10 | 21.30 | 21.05 | 21.25 | +0.826% | 24,000 | -3.831% |
| 2026-06-03 | 21.18 | 21.18 | 20.98 | 21.08 | -0.331% | 3,934 | -3.037% |
| 2026-06-02 | 20.96 | 21.15 | 20.90 | 21.15 | +0.714% | 21,806 | -3.357% |
| 2026-06-01 | 20.84 | 21.00 | 20.57 | 21.00 | -0.095% | 7,884 | -2.667% |
| 2026-05-29 | 21.05 | 21.08 | 20.98 | 21.02 | +0.143% | 24,677 | -2.760% |
| 2026-05-28 | 20.78 | 21.03 | 20.78 | 20.99 | +0.529% | 4,211 | -2.621% |
| 2026-05-27 | 20.77 | 20.88 | 20.62 | 20.88 | +0.238% | 11,653 | -2.105% |
| 2026-05-26 | 20.97 | 20.99 | 20.61 | 20.83 | +0.168% | 16,889 | -1.873% |
| 2026-05-22 | 20.76 | 20.88 | 20.76 | 20.80 | +0.024% | 4,484 | -1.708% |
| 2026-05-21 | 21.06 | 21.06 | 20.65 | 20.79 | -0.503% | 11,414 | -1.684% |
| 2026-05-20 | 20.60 | 21.07 | 20.60 | 20.89 | +0.942% | 2,947 | -2.178% |
| 2026-05-19 | 20.68 | 20.77 | 20.60 | 20.70 | -0.289% | 24,859 | -1.257% |
| 2026-05-18 | 20.67 | 20.80 | 20.65 | 20.76 | +0.533% | 5,478 | -1.542% |
| 2026-05-15 | 20.70 | 20.85 | 20.65 | 20.65 | -0.242% | 5,692 | -1.017% |
| 2026-05-14 | 20.59 | 20.79 | 20.59 | 20.70 | 0.000% | 8,169 | -1.257% |
| 2026-05-13 | 20.70 | 20.80 | 20.70 | 20.70 | -0.289% | 4,345 | -1.257% |
| 2026-05-12 | 20.82 | 21.16 | 20.58 | 20.76 | -1.166% | 11,162 | -1.542% |
| 2026-05-11 | 21.07 | 21.30 | 20.70 | 21.00 | -0.686% | 11,116 | -2.690% |
| 2026-05-08 | 20.71 | 21.15 | 20.71 | 21.15 | +1.359% | 12,174 | -3.357% |
| 2026-05-07 | 21.10 | 21.10 | 20.61 | 20.87 | -1.013% | 3,284 | -2.044% |
| 2026-05-06 | 20.86 | 21.08 | 20.59 | 21.08 | +0.047% | 10,218 | -3.037% |
| 2026-05-05 | 20.51 | 21.08 | 20.51 | 21.07 | +1.543% | 16,858 | -2.991% |
| 2026-05-04 | 20.59 | 21.15 | 20.50 | 20.75 | -0.241% | 8,864 | -1.494% |
| 2026-05-01 | 20.98 | 21.16 | 20.66 | 20.80 | -0.264% | 7,456 | -1.731% |
| 2026-04-30 | 20.70 | 20.86 | 20.65 | 20.86 | -0.095% | 8,610 | -1.990% |
| 2026-04-29 | 21.02 | 21.22 | 20.70 | 20.87 | -0.168% | 7,040 | -2.084% |
| 2026-04-28 | 20.90 | 21.20 | 20.90 | 20.91 | +0.348% | 3,669 | -2.248% |
| 2026-04-27 | 20.67 | 21.30 | 20.67 | 20.84 | +0.180% | 4,318 | -1.908% |
| 2026-04-24 | 20.94 | 20.94 | 20.60 | 20.80 | -0.764% | 3,601 | -1.731% |
| 2026-04-23 | 21.17 | 21.17 | 20.77 | 20.96 | -1.734% | 3,655 | -2.482% |
| 2026-04-22 | 20.62 | 21.33 | 20.56 | 21.33 | +2.547% | 26,227 | -4.173% |
| 2026-04-21 | 20.77 | 20.95 | 20.65 | 20.80 | -0.715% | 5,419 | -1.733% |
| 2026-04-20 | 20.71 | 21.38 | 20.60 | 20.95 | -0.428% | 15,230 | -2.435% |
| 2026-04-17 | 20.82 | 21.34 | 20.76 | 21.04 | +1.057% | 5,655 | -2.852% |
| 2026-04-16 | 21.27 | 21.27 | 20.82 | 20.82 | -2.710% | 10,195 | -1.826% |
| 2026-04-15 | 21.07 | 21.45 | 20.99 | 21.40 | +1.134% | 13,529 | -4.486% |
| 2026-04-14 | 20.52 | 21.28 | 20.25 | 21.16 | +2.718% | 17,805 | -3.403% |
| 2026-04-13 | 20.34 | 20.64 | 20.31 | 20.60 | +1.268% | 10,252 | -0.777% |
| 2026-04-10 | 20.87 | 20.87 | 20.28 | 20.34 | -1.729% | 15,627 | +0.481% |
| 2026-04-09 | 20.74 | 20.80 | 20.58 | 20.70 | -0.433% | 12,293 | -1.257% |
| 2026-04-08 | 20.51 | 20.79 | 20.40 | 20.79 | +1.613% | 27,876 | -1.684% |
| 2026-04-07 | 20.46 | 20.46 | 20.46 | 20.46 | -1.302% | 1,343 | -0.098% |
| 2026-04-06 | 20.42 | 20.74 | 20.42 | 20.73 | +2.310% | 2,641 | -1.399% |
| 2026-04-02 | 20.53 | 20.53 | 20.16 | 20.26 | +0.307% | 7,159 | +0.878% |
| 2026-04-01 | 20.27 | 20.47 | 20.10 | 20.20 | -0.099% | 21,321 | +1.188% |
| 2026-03-31 | 20.62 | 20.95 | 20.15 | 20.22 | -2.319% | 42,821 | +1.088% |
| 2026-03-30 | 20.75 | 21.31 | 20.28 | 20.70 | 0.000% | 8,485 | -1.257% |
| 2026-03-27 | 20.80 | 21.00 | 20.70 | 20.70 | -0.957% | 7,332 | -1.257% |
| 2026-03-26 | 20.93 | 21.09 | 20.90 | 20.90 | -0.060% | 7,985 | -2.201% |
| 2026-03-25 | 21.50 | 21.50 | 20.90 | 20.91 | -2.823% | 20,444 | -2.260% |
| 2026-03-24 | 21.08 | 21.52 | 21.08 | 21.52 | +0.796% | 7,276 | -5.019% |
| 2026-03-23 | 21.06 | 21.54 | 21.06 | 21.35 | +1.377% | 13,652 | -4.263% |
| 2026-03-20 | 21.66 | 21.66 | 21.05 | 21.06 | -3.394% | 13,098 | -2.944% |
| 2026-03-19 | 21.07 | 21.85 | 21.07 | 21.80 | +1.727% | 20,868 | -6.239% |
| 2026-03-18 | 21.31 | 21.50 | 21.26 | 21.43 | +0.300% | 7,750 | -4.620% |
| 2026-03-17 | 21.51 | 21.53 | 21.25 | 21.37 | +0.169% | 7,623 | -4.334% |
| 2026-03-16 | 21.66 | 21.66 | 21.27 | 21.33 | -0.420% | 10,784 | -4.173% |
| 2026-03-13 | 21.41 | 21.49 | 21.26 | 21.42 | +0.753% | 2,433 | -4.576% |
| 2026-03-12 | 21.30 | 21.57 | 21.25 | 21.26 | -0.902% | 6,819 | -3.857% |
| 2026-03-11 | 21.39 | 21.70 | 21.39 | 21.45 | -0.355% | 7,341 | -4.725% |
| 2026-03-10 | 21.53 | 21.53 | 21.53 | 21.53 | 0.000% | 165 | -5.063% |
| 2026-03-09 | 21.36 | 21.73 | 21.36 | 21.53 | +0.607% | 12,117 | -5.063% |
| 2026-03-06 | 21.50 | 21.80 | 21.36 | 21.40 | -0.465% | 8,818 | -4.486% |
| 2026-03-05 | 21.64 | 21.64 | 21.33 | 21.50 | -0.647% | 10,041 | -4.931% |
| 2026-03-04 | 21.31 | 21.78 | 21.31 | 21.64 | +0.956% | 9,536 | -5.546% |
| 2026-03-03 | 21.38 | 21.90 | 21.13 | 21.43 | -0.302% | 12,068 | -4.642% |
| 2026-03-02 | 21.77 | 21.77 | 21.40 | 21.50 | +0.514% | 6,838 | -4.931% |
| 2026-02-27 | 22.15 | 22.15 | 21.39 | 21.39 | -3.779% | 37,760 | -4.442% |
| 2026-02-26 | 22.00 | 22.27 | 22.00 | 22.23 | +0.565% | 7,553 | -8.053% |
| 2026-02-25 | 21.99 | 22.21 | 21.99 | 22.11 | +0.045% | 4,749 | -7.533% |
| 2026-02-24 | 22.21 | 22.21 | 22.09 | 22.09 | +0.068% | 2,836 | -7.491% |
| 2026-02-23 | 21.97 | 22.08 | 21.97 | 22.08 | +0.364% | 4,366 | -7.428% |
| 2026-02-20 | 22.07 | 22.25 | 22.00 | 22.00 | -0.990% | 1,236 | -7.091% |
| 2026-02-19 | 22.15 | 22.30 | 21.91 | 22.22 | -0.090% | 8,374 | -8.011% |
| 2026-02-18 | 21.63 | 22.44 | 21.60 | 22.24 | +1.414% | 18,903 | -8.094% |
| 2026-02-17 | 21.80 | 22.04 | 21.66 | 21.93 | +0.274% | 19,383 | -6.795% |
| 2026-02-13 | 21.88 | 21.94 | 21.85 | 21.87 | -0.137% | 11,087 | -6.539% |
| 2026-02-12 | 21.80 | 21.94 | 21.80 | 21.90 | +0.321% | 4,627 | -6.667% |
| 2026-02-11 | 21.74 | 21.94 | 21.53 | 21.83 | +1.205% | 9,677 | -6.368% |
| 2026-02-10 | 21.61 | 21.74 | 21.40 | 21.57 | -0.323% | 17,562 | -5.239% |
| 2026-02-09 | 21.74 | 21.74 | 21.57 | 21.64 | +0.185% | 5,223 | -5.546% |
| 2026-02-06 | 21.65 | 21.93 | 21.52 | 21.60 | -0.277% | 13,431 | -5.371% |
| 2026-02-05 | 21.66 | 21.75 | 21.60 | 21.66 | -0.407% | 10,202 | -5.633% |
| 2026-02-04 | 21.96 | 21.96 | 21.75 | 21.75 | -0.918% | 4,969 | -6.017% |
| 2026-02-03 | 21.69 | 21.95 | 21.65 | 21.95 | +0.504% | 8,452 | -6.880% |
| 2026-02-02 | 21.44 | 21.84 | 21.44 | 21.84 | +0.229% | 9,544 | -6.411% |
| 2026-01-30 | 21.70 | 21.85 | 21.55 | 21.79 | +0.585% | 6,728 | -6.196% |
| 2026-01-29 | 21.88 | 21.88 | 21.38 | 21.66 | -0.307% | 20,747 | -5.647% |
| 2026-01-28 | 21.73 | 21.73 | 21.43 | 21.73 | -0.164% | 8,772 | -5.937% |
| 2026-01-27 | 21.85 | 21.85 | 21.48 | 21.77 | +0.442% | 5,063 | -6.091% |
| 2026-01-26 | 21.76 | 21.82 | 21.66 | 21.67 | -0.138% | 10,346 | -5.677% |
| 2026-01-23 | 21.65 | 21.75 | 21.35 | 21.70 | +0.046% | 7,491 | -5.807% |
| 2026-01-22 | 21.48 | 21.73 | 21.48 | 21.69 | +1.001% | 7,577 | -5.763% |
| 2026-01-21 | 21.25 | 21.61 | 21.25 | 21.48 | +0.585% | 9,542 | -4.820% |
| 2026-01-20 | 21.36 | 21.36 | 21.08 | 21.35 | +0.047% | 10,894 | -4.263% |
| 2026-01-16 | 21.58 | 21.58 | 21.25 | 21.34 | -1.112% | 2,768 | -4.218% |
| 2026-01-15 | 21.32 | 21.62 | 21.32 | 21.58 | +0.351% | 4,493 | -5.283% |
| 2026-01-14 | 21.22 | 21.51 | 21.22 | 21.50 | +0.724% | 14,827 | -4.951% |
| 2026-01-13 | 21.17 | 21.50 | 21.17 | 21.35 | +0.329% | 24,068 | -4.263% |
| 2026-01-12 | 20.95 | 21.47 | 20.88 | 21.28 | +0.236% | 13,178 | -3.948% |
| 2026-01-09 | 20.82 | 21.40 | 20.82 | 21.23 | +1.969% | 23,678 | -3.722% |
| 2026-01-08 | 20.60 | 20.92 | 20.60 | 20.82 | +0.774% | 9,320 | -1.826% |
| 2026-01-07 | 20.79 | 20.93 | 20.66 | 20.66 | -0.625% | 6,475 | -1.065% |
| 2026-01-06 | 20.87 | 20.87 | 20.74 | 20.79 | -0.431% | 10,892 | -1.684% |
| 2026-01-05 | 21.00 | 21.16 | 20.87 | 20.88 | -1.649% | 23,189 | -2.108% |
| 2026-01-02 | 21.01 | 21.23 | 21.01 | 21.23 | +1.192% | 8,913 | -3.722% |
| 2025-12-31 | 21.02 | 21.08 | 20.81 | 20.98 | -0.592% | 17,541 | -2.574% |
| 2025-12-30 | 21.25 | 21.25 | 21.00 | 21.11 | -0.636% | 6,097 | -3.151% |
| 2025-12-29 | 21.25 | 21.25 | 20.90 | 21.24 | -0.047% | 9,825 | -3.767% |
| 2025-12-26 | 21.00 | 21.33 | 21.00 | 21.25 | 0.000% | 4,929 | -3.812% |
| 2025-12-24 | 21.22 | 21.29 | 21.00 | 21.25 | +0.749% | 7,411 | -3.812% |
| 2025-12-23 | 21.07 | 21.29 | 20.85 | 21.09 | -0.790% | 10,203 | -3.092% |
| 2025-12-22 | 21.15 | 21.30 | 21.00 | 21.26 | +0.568% | 14,513 | -3.857% |
| 2025-12-19 | 21.18 | 21.18 | 20.90 | 21.14 | +0.285% | 12,172 | -3.312% |
| 2025-12-18 | 21.16 | 21.16 | 20.90 | 21.08 | +0.333% | 8,214 | -3.037% |
| 2025-12-17 | 21.01 | 21.05 | 20.88 | 21.01 | +0.526% | 3,500 | -2.713% |
| 2025-12-16 | 20.81 | 20.90 | 20.81 | 20.90 | +0.240% | 8,605 | -2.201% |
| 2025-12-15 | 21.14 | 21.18 | 20.82 | 20.85 | -0.856% | 13,013 | -1.967% |
| 2025-12-12 | 21.20 | 21.20 | 20.82 | 21.03 | -0.755% | 8,521 | -2.806% |
| 2025-12-11 | 21.00 | 21.20 | 20.69 | 21.19 | +0.427% | 74,317 | -3.540% |
| 2025-12-10 | 21.07 | 21.21 | 21.07 | 21.10 | -0.519% | 7,855 | -3.128% |
| 2025-12-09 | 21.00 | 21.29 | 21.00 | 21.21 | +0.856% | 5,176 | -3.631% |
| 2025-12-08 | 21.07 | 21.33 | 20.94 | 21.03 | -0.825% | 12,340 | -2.806% |
| 2025-12-05 | 21.13 | 21.60 | 21.11 | 21.20 | +0.593% | 5,103 | -3.608% |
| 2025-12-04 | 21.00 | 21.30 | 21.00 | 21.08 | +0.813% | 6,367 | -3.037% |
| 2025-12-03 | 21.56 | 21.72 | 20.66 | 20.91 | -3.507% | 50,837 | -2.248% |
| 2025-12-02 | 21.64 | 21.68 | 21.55 | 21.67 | +0.790% | 2,170 | -5.676% |
| 2025-12-01 | 21.58 | 21.58 | 21.20 | 21.50 | -1.421% | 8,720 | -4.931% |
| 2025-11-28 | 21.71 | 21.98 | 21.60 | 21.81 | +1.301% | 4,462 | -6.282% |
| 2025-11-26 | 21.32 | 21.75 | 21.32 | 21.53 | +1.080% | 23,248 | -5.063% |
| 2025-11-25 | 21.55 | 21.79 | 21.29 | 21.30 | -1.297% | 24,440 | -4.038% |
| 2025-11-24 | 21.50 | 21.58 | 21.30 | 21.58 | +1.220% | 23,278 | -5.283% |
| 2025-11-21 | 21.36 | 21.48 | 21.32 | 21.32 | -0.530% | 6,059 | -4.128% |
| 2025-11-20 | 21.50 | 21.64 | 21.40 | 21.43 | -0.402% | 4,964 | -4.636% |
| 2025-11-19 | 21.80 | 21.80 | 21.40 | 21.52 | -0.370% | 2,835 | -5.019% |
| 2025-11-18 | 21.43 | 21.60 | 21.43 | 21.60 | +0.092% | 2,673 | -5.370% |
| 2025-11-17 | 21.53 | 21.59 | 21.35 | 21.58 | +0.186% | 6,889 | -5.283% |
| 2025-11-14 | 21.69 | 21.69 | 21.40 | 21.54 | -0.416% | 12,873 | -5.107% |
| 2025-11-13 | 21.65 | 21.65 | 21.50 | 21.63 | +0.371% | 9,589 | -5.502% |
| 2025-11-12 | 21.43 | 21.67 | 21.43 | 21.55 | +0.186% | 3,477 | -5.151% |
| 2025-11-11 | 21.41 | 21.57 | 21.40 | 21.51 | +0.554% | 9,910 | -4.975% |
| 2025-11-10 | 21.83 | 21.83 | 21.38 | 21.39 | -0.965% | 16,123 | -4.448% |
| 2025-11-07 | 22.07 | 22.07 | 21.50 | 21.60 | +0.023% | 2,717 | -5.371% |
| 2025-11-06 | 22.00 | 22.09 | 21.37 | 21.59 | -1.121% | 12,500 | -5.349% |
| 2025-11-05 | 21.77 | 21.84 | 21.67 | 21.84 | +0.877% | 2,136 | -6.410% |
| 2025-11-04 | 21.85 | 21.85 | 21.61 | 21.65 | -1.068% | 5,024 | -5.589% |
| 2025-11-03 | 21.95 | 22.20 | 21.81 | 21.88 | +0.384% | 3,638 | -6.598% |
| 2025-10-31 | 22.29 | 22.29 | 21.75 | 21.80 | -0.906% | 53,593 | -6.239% |
| 2025-10-30 | 22.20 | 22.39 | 22.00 | 22.00 | -1.377% | 11,914 | -7.088% |
| 2025-10-29 | 22.30 | 22.42 | 21.82 | 22.31 | +0.074% | 7,319 | -8.368% |
| 2025-10-28 | 22.29 | 22.30 | 22.25 | 22.29 | +0.225% | 3,848 | -8.300% |
| 2025-10-27 | 22.06 | 22.29 | 22.00 | 22.24 | +0.452% | 8,085 | -8.094% |
| 2025-10-24 | 22.30 | 22.30 | 22.09 | 22.14 | -0.023% | 4,047 | -7.679% |
| 2025-10-23 | 21.87 | 22.19 | 21.87 | 22.15 | +1.537% | 8,112 | -7.701% |
| 2025-10-22 | 22.05 | 22.18 | 21.80 | 21.81 | -1.178% | 2,982 | -6.282% |
| 2025-10-21 | 21.85 | 22.22 | 21.85 | 22.07 | +0.409% | 6,685 | -7.386% |
| 2025-10-20 | 21.85 | 22.10 | 21.82 | 21.98 | +0.228% | 5,721 | -7.007% |
| 2025-10-17 | 21.56 | 21.93 | 21.56 | 21.93 | +0.028% | 5,914 | -6.794% |
| 2025-10-16 | 21.80 | 22.12 | 21.61 | 21.92 | -0.005% | 3,191 | -6.768% |
| 2025-10-15 | 21.77 | 21.94 | 21.76 | 21.92 | -0.432% | 7,459 | -6.773% |
| 2025-10-14 | 21.85 | 22.08 | 21.70 | 22.02 | +0.091% | 10,066 | -7.176% |
| 2025-10-13 | 21.90 | 22.02 | 21.41 | 22.00 | +0.457% | 11,151 | -7.091% |
| 2025-10-10 | 21.98 | 22.05 | 21.90 | 21.90 | -0.770% | 3,744 | -6.667% |
| 2025-10-09 | 22.20 | 22.29 | 21.98 | 22.07 | -0.406% | 4,067 | -7.386% |
| 2025-10-08 | 22.10 | 22.17 | 21.85 | 22.16 | +0.271% | 6,016 | -7.762% |
| 2025-10-07 | 22.08 | 22.10 | 21.85 | 22.10 | +0.136% | 9,978 | -7.512% |
| 2025-10-06 | 21.83 | 22.21 | 21.83 | 22.07 | +1.799% | 8,145 | -7.386% |
| 2025-10-03 | 21.95 | 22.05 | 21.63 | 21.68 | -0.778% | 21,923 | -5.720% |
| 2025-10-02 | 22.05 | 22.05 | 21.80 | 21.85 | -0.456% | 10,036 | -6.454% |
| 2025-10-01 | 21.91 | 22.00 | 21.86 | 21.95 | -0.046% | 8,314 | -6.880% |
| 2025-09-30 | 22.09 | 22.09 | 21.83 | 21.96 | -0.589% | 8,646 | -6.922% |
| 2025-09-29 | 22.10 | 22.15 | 21.97 | 22.09 | +0.409% | 6,441 | -7.470% |
| 2025-09-26 | 22.10 | 22.14 | 22.00 | 22.00 | 0.000% | 3,188 | -7.091% |
| 2025-09-25 | 22.13 | 22.15 | 22.00 | 22.00 | -0.272% | 3,328 | -7.091% |
| 2025-09-24 | 22.03 | 22.06 | 22.03 | 22.06 | -0.253% | 2,217 | -7.344% |
| 2025-09-23 | 22.12 | 22.15 | 22.02 | 22.12 | -0.109% | 4,565 | -7.578% |
| 2025-09-22 | 22.15 | 22.15 | 21.90 | 22.14 | 0.000% | 9,709 | -7.679% |
| 2025-09-19 | 22.15 | 22.15 | 21.96 | 22.14 | +0.363% | 15,299 | -7.679% |
| 2025-09-18 | 22.07 | 22.11 | 22.05 | 22.06 | +0.915% | 2,245 | -7.344% |
| 2025-09-17 | 22.12 | 22.25 | 21.78 | 21.86 | -1.709% | 14,068 | -6.496% |
| 2025-09-16 | 22.18 | 22.27 | 22.01 | 22.24 | +1.091% | 12,068 | -8.094% |
| 2025-09-15 | 22.00 | 22.28 | 21.79 | 22.00 | +0.228% | 11,097 | -7.091% |
| 2025-09-12 | 21.91 | 22.10 | 21.77 | 21.95 | +0.091% | 11,578 | -6.880% |
| 2025-09-11 | 21.70 | 22.02 | 21.61 | 21.93 | +1.153% | 16,513 | -6.795% |
| 2025-09-10 | 21.60 | 21.94 | 21.59 | 21.68 | +0.278% | 20,253 | -5.720% |
| 2025-09-09 | 21.85 | 21.86 | 21.62 | 21.62 | -0.689% | 9,791 | -5.458% |
| 2025-09-08 | 21.70 | 21.88 | 21.68 | 21.77 | +0.415% | 19,647 | -6.110% |
| 2025-09-05 | 21.73 | 21.98 | 21.57 | 21.68 | -0.092% | 15,956 | -5.720% |
| 2025-09-04 | 21.74 | 21.99 | 21.51 | 21.70 | 0.000% | 8,077 | -5.807% |
| 2025-09-03 | 21.60 | 21.70 | 21.52 | 21.70 | +0.370% | 2,905 | -5.807% |
| 2025-09-02 | 21.61 | 21.84 | 21.45 | 21.62 | +1.170% | 9,339 | -5.458% |
| 2025-08-29 | 21.68 | 21.89 | 21.35 | 21.37 | -2.687% | 15,558 | -4.352% |
| 2025-08-28 | 21.96 | 22.02 | 21.95 | 21.96 | +0.046% | 7,196 | -6.922% |
| 2025-08-27 | 21.90 | 22.05 | 21.83 | 21.95 | +0.485% | 16,896 | -6.880% |
| 2025-08-26 | 21.83 | 21.90 | 21.80 | 21.84 | +0.051% | 7,751 | -6.428% |
| 2025-08-25 | 21.63 | 21.90 | 21.63 | 21.83 | +0.473% | 8,234 | -6.380% |
| 2025-08-22 | 21.75 | 21.86 | 21.66 | 21.73 | +0.441% | 8,048 | -5.937% |
| 2025-08-21 | 21.90 | 21.90 | 21.51 | 21.63 | -1.211% | 17,494 | -5.522% |
| 2025-08-20 | 21.82 | 21.90 | 21.73 | 21.90 | +0.650% | 5,547 | -6.667% |
| 2025-08-19 | 21.84 | 21.85 | 21.68 | 21.76 | -0.419% | 3,255 | -6.060% |
| 2025-08-18 | 21.80 | 21.85 | 21.80 | 21.85 | +0.229% | 4,313 | -6.454% |
| 2025-08-15 | 21.80 | 21.85 | 21.74 | 21.80 | +0.138% | 3,842 | -6.239% |
| 2025-08-14 | 21.85 | 21.85 | 21.65 | 21.77 | -0.366% | 858 | -6.110% |
| 2025-08-13 | 21.85 | 21.85 | 21.50 | 21.85 | +0.654% | 6,607 | -6.454% |
| 2025-08-12 | 21.50 | 21.83 | 21.50 | 21.71 | +0.968% | 3,683 | -5.842% |
| 2025-08-11 | 21.47 | 21.61 | 21.46 | 21.50 | -0.019% | 3,936 | -4.931% |
| 2025-08-08 | 21.59 | 21.59 | 21.45 | 21.50 | +0.019% | 14,611 | -4.948% |
| 2025-08-07 | 21.89 | 21.89 | 21.47 | 21.50 | -1.286% | 4,968 | -4.931% |
| 2025-08-06 | 21.61 | 21.84 | 21.57 | 21.78 | +0.624% | 14,462 | -6.153% |
| 2025-08-05 | 21.62 | 21.77 | 21.61 | 21.64 | +0.208% | 4,401 | -5.568% |
| 2025-08-04 | 21.94 | 22.10 | 21.60 | 21.60 | -1.907% | 10,397 | -5.371% |
| 2025-08-01 | 21.60 | 22.10 | 21.60 | 22.02 | +0.456% | 4,950 | -7.176% |
| 2025-07-31 | 21.77 | 22.20 | 21.41 | 21.92 | +0.192% | 17,799 | -6.752% |
| 2025-07-30 | 22.01 | 22.06 | 21.70 | 21.88 | -0.373% | 3,239 | -6.573% |
| 2025-07-29 | 21.38 | 22.06 | 21.38 | 21.96 | +2.140% | 27,601 | -6.922% |
| 2025-07-28 | 21.42 | 21.95 | 21.28 | 21.50 | +0.047% | 21,375 | -4.931% |
| 2025-07-25 | 21.48 | 21.70 | 21.42 | 21.49 | +0.140% | 6,126 | -4.886% |
| 2025-07-24 | 21.75 | 21.75 | 21.44 | 21.46 | -0.232% | 4,604 | -4.753% |
| 2025-07-23 | 21.72 | 21.72 | 21.51 | 21.51 | -0.204% | 3,945 | -4.975% |
| 2025-07-22 | 21.54 | 21.71 | 21.54 | 21.55 | -0.360% | 6,432 | -5.169% |
| 2025-07-21 | 21.52 | 21.75 | 21.52 | 21.63 | -0.037% | 2,655 | -5.510% |
| 2025-07-18 | 22.23 | 22.23 | 21.60 | 21.64 | +0.185% | 4,591 | -5.546% |
| 2025-07-17 | 21.65 | 21.93 | 21.60 | 21.60 | -0.461% | 8,210 | -5.371% |
| 2025-07-16 | 21.70 | 22.13 | 21.65 | 21.70 | -0.504% | 6,173 | -5.807% |
| 2025-07-15 | 22.26 | 22.47 | 21.50 | 21.81 | -0.657% | 15,348 | -6.282% |
| 2025-07-14 | 22.03 | 22.05 | 21.62 | 21.95 | -0.789% | 3,643 | -6.898% |
| 2025-07-11 | 21.73 | 22.14 | 21.68 | 22.13 | -0.786% | 2,613 | -7.632% |
| 2025-07-10 | 22.21 | 22.30 | 21.63 | 22.30 | +2.125% | 2,447 | -8.359% |
| 2025-07-09 | 21.87 | 21.98 | 21.68 | 21.84 | -0.365% | 9,609 | -6.411% |
| 2025-07-08 | 22.45 | 22.52 | 21.92 | 21.92 | -2.012% | 4,999 | -6.752% |
| 2025-07-07 | 22.60 | 22.76 | 22.37 | 22.37 | -0.851% | 4,760 | -8.628% |
| 2025-07-03 | 22.49 | 22.56 | 22.49 | 22.56 | +0.723% | 365 | -9.405% |
| 2025-07-02 | 22.63 | 22.91 | 22.32 | 22.40 | -0.979% | 6,628 | -8.750% |
| 2025-07-01 | 22.98 | 23.07 | 22.34 | 22.62 | -1.603% | 10,362 | -9.644% |
| 2025-06-30 | 23.17 | 23.17 | 22.52 | 22.99 | -0.433% | 6,206 | -11.092% |
| 2025-06-27 | 23.05 | 23.09 | 22.72 | 23.09 | +0.829% | 4,896 | -11.477% |
| 2025-06-26 | 22.89 | 22.90 | 22.89 | 22.90 | 0.000% | 1,704 | -10.743% |
| 2025-06-25 | 23.04 | 23.04 | 22.89 | 22.90 | -0.028% | 2,333 | -10.743% |
| 2025-06-24 | 22.59 | 22.93 | 22.59 | 22.91 | +0.910% | 3,371 | -10.768% |
| 2025-06-23 | 22.65 | 22.70 | 22.58 | 22.70 | +0.221% | 3,474 | -9.956% |
| 2025-06-20 | 22.30 | 22.70 | 22.30 | 22.65 | +1.661% | 27,119 | -9.758% |
| 2025-06-18 | 22.09 | 22.28 | 22.09 | 22.28 | +0.769% | 11,689 | -8.259% |
| 2025-06-17 | 22.02 | 22.30 | 22.02 | 22.11 | -0.316% | 16,680 | -7.554% |
| 2025-06-16 | 22.30 | 22.30 | 21.93 | 22.18 | +0.498% | 4,817 | -7.845% |
| 2025-06-13 | 21.72 | 22.20 | 21.72 | 22.07 | +0.914% | 21,276 | -7.386% |
| 2025-06-12 | 21.74 | 21.95 | 21.74 | 21.87 | -0.060% | 7,690 | -6.539% |
| 2025-06-11 | 21.77 | 21.89 | 21.74 | 21.88 | +0.244% | 9,787 | -6.595% |
| 2025-06-10 | 21.71 | 21.83 | 21.62 | 21.83 | +0.230% | 4,754 | -6.368% |
| 2025-06-09 | 21.83 | 21.83 | 21.68 | 21.78 | +0.857% | 10,243 | -6.153% |
| 2025-06-06 | 21.52 | 21.60 | 21.40 | 21.59 | -0.530% | 11,847 | -5.349% |
| 2025-06-05 | 21.58 | 21.85 | 21.48 | 21.71 | +0.742% | 2,897 | -5.850% |
| 2025-06-04 | 21.41 | 21.60 | 21.31 | 21.55 | +0.748% | 5,169 | -5.151% |
| 2025-06-03 | 21.31 | 21.56 | 21.14 | 21.39 | +1.039% | 11,806 | -4.442% |
| 2025-06-02 | 20.88 | 21.21 | 20.80 | 21.17 | +1.975% | 25,957 | -3.449% |
| 2025-05-30 | 21.63 | 21.63 | 20.76 | 20.76 | -4.468% | 47,661 | -1.542% |
| 2025-05-29 | 21.83 | 21.83 | 21.65 | 21.73 | -0.021% | 16,375 | -5.941% |
| 2025-05-28 | 21.94 | 21.94 | 21.74 | 21.74 | -0.524% | 4,760 | -5.961% |
| 2025-05-27 | 21.55 | 21.86 | 21.55 | 21.85 | +1.486% | 16,755 | -6.454% |
| 2025-05-23 | 21.54 | 21.60 | 21.49 | 21.53 | -0.278% | 4,816 | -5.063% |
| 2025-05-22 | 21.33 | 21.63 | 21.21 | 21.59 | +1.219% | 23,736 | -5.327% |
| 2025-05-21 | 21.26 | 21.58 | 21.10 | 21.33 | +0.376% | 19,664 | -4.173% |
| 2025-05-20 | 21.50 | 21.50 | 21.20 | 21.25 | -1.575% | 8,010 | -3.812% |
| 2025-05-19 | 21.33 | 21.59 | 21.28 | 21.59 | +0.700% | 3,824 | -5.327% |
| 2025-05-16 | 21.44 | 21.44 | 21.44 | 21.44 | +0.631% | 698 | -4.665% |
| 2025-05-15 | 21.19 | 21.36 | 21.19 | 21.31 | +0.569% | 2,642 | -4.063% |
| 2025-05-14 | 21.20 | 21.33 | 21.18 | 21.18 | -1.051% | 1,406 | -3.517% |
| 2025-05-13 | 21.25 | 21.41 | 21.25 | 21.41 | +0.235% | 3,285 | -4.531% |
| 2025-05-12 | 21.17 | 21.36 | 21.17 | 21.36 | +0.754% | 6,854 | -4.307% |
| 2025-05-09 | 21.18 | 21.21 | 21.15 | 21.20 | +0.189% | 10,635 | -3.585% |
| 2025-05-08 | 21.14 | 21.17 | 21.14 | 21.16 | +0.237% | 3,312 | -3.403% |
| 2025-05-07 | 21.10 | 21.18 | 21.10 | 21.11 | +0.285% | 8,775 | -3.174% |
| 2025-05-06 | 21.13 | 21.13 | 20.91 | 21.05 | +0.095% | 5,947 | -2.898% |
| 2025-05-05 | 20.85 | 21.14 | 20.57 | 21.03 | +0.191% | 6,638 | -2.806% |
| 2025-05-02 | 20.55 | 21.00 | 20.55 | 20.99 | +1.794% | 9,443 | -2.621% |
| 2025-05-01 | 20.75 | 20.75 | 20.50 | 20.62 | +0.194% | 5,661 | -0.873% |
| 2025-04-30 | 20.57 | 20.85 | 20.52 | 20.58 | +0.095% | 12,001 | -0.681% |
| 2025-04-29 | 20.46 | 20.70 | 20.46 | 20.56 | +0.491% | 5,540 | -0.586% |
| 2025-04-28 | 20.75 | 20.80 | 20.43 | 20.46 | -1.550% | 9,679 | -0.098% |
| 2025-04-25 | 20.50 | 20.80 | 20.42 | 20.78 | +1.377% | 16,457 | -1.647% |
| 2025-04-24 | 20.40 | 20.60 | 20.30 | 20.50 | +0.294% | 4,939 | -0.293% |
| 2025-04-23 | 20.38 | 20.60 | 20.23 | 20.44 | +0.393% | 15,646 | -0.000% |
| 2025-04-22 | 20.64 | 20.64 | 20.11 | 20.36 | +0.296% | 9,672 | +0.392% |
| 2025-04-21 | 20.34 | 20.34 | 20.15 | 20.30 | -1.072% | 4,738 | +0.689% |
| 2025-04-17 | 20.36 | 20.53 | 20.24 | 20.52 | +1.484% | 4,758 | -0.390% |
| 2025-04-16 | 20.50 | 20.79 | 20.15 | 20.22 | -1.414% | 9,047 | +1.088% |
| 2025-04-15 | 20.51 | 20.90 | 20.46 | 20.51 | -0.774% | 7,890 | -0.342% |
| 2025-04-14 | 20.35 | 20.97 | 20.15 | 20.67 | 0.000% | 10,968 | -1.113% |