OAK/PB
Brookfield Oaktree Holdings, LLC 6.550% Series B Preferred Units
stockNYSEPreferred Stock
At CloseOct 2, 2026
20.18USD0.000%(0.00)5,344
After-hoursOct 2, 2026 4:10:30 PM EDT
20.18USD0.000%(0.00)
OAK/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.20 | 20.22 | 20.07 | 20.18 | -0.050% | 21,066 | 0.000% |
| 2026-10-01 | 20.00 | 20.20 | 20.00 | 20.19 | -0.050% | 10,033 | -0.050% |
| 2026-09-30 | 20.03 | 20.22 | 20.03 | 20.20 | -0.099% | 29,786 | -0.099% |
| 2026-09-29 | 20.23 | 20.23 | 20.15 | 20.22 | -0.247% | 39,587 | -0.198% |
| 2026-09-28 | 20.15 | 20.27 | 20.15 | 20.27 | +0.049% | 11,265 | -0.444% |
| 2026-09-25 | 20.17 | 20.26 | 20.09 | 20.26 | +0.671% | 23,439 | -0.395% |
| 2026-09-24 | 20.08 | 20.32 | 20.06 | 20.13 | -0.322% | 18,541 | +0.273% |
| 2026-09-23 | 20.30 | 20.30 | 19.86 | 20.19 | -0.542% | 9,522 | -0.050% |
| 2026-09-22 | 20.34 | 20.34 | 20.11 | 20.30 | -0.437% | 3,363 | -0.591% |
| 2026-09-21 | 20.15 | 20.39 | 20.15 | 20.39 | +1.438% | 3,421 | -1.025% |
| 2026-09-18 | 20.39 | 20.39 | 20.01 | 20.10 | -0.544% | 1,239 | +0.398% |
| 2026-09-17 | 20.29 | 20.29 | 20.15 | 20.21 | -0.296% | 10,519 | -0.148% |
| 2026-09-16 | 20.06 | 20.39 | 20.06 | 20.27 | +1.223% | 3,708 | -0.444% |
| 2026-09-15 | 19.83 | 20.40 | 19.82 | 20.02 | +0.376% | 6,163 | +0.774% |
| 2026-09-14 | 20.11 | 20.19 | 19.91 | 19.95 | -0.250% | 10,997 | +1.153% |
| 2026-09-11 | 20.09 | 20.09 | 19.95 | 20.00 | -0.100% | 16,913 | +0.900% |
| 2026-09-10 | 19.93 | 20.04 | 19.85 | 20.02 | +0.100% | 11,212 | +0.799% |
| 2026-09-09 | 19.93 | 20.01 | 19.91 | 20.00 | +0.163% | 13,076 | +0.900% |
| 2026-09-08 | 19.93 | 19.99 | 19.93 | 19.97 | +0.088% | 4,362 | +1.064% |
| 2026-09-04 | 20.01 | 20.05 | 19.91 | 19.95 | -0.499% | 4,860 | +1.153% |
| 2026-09-03 | 19.94 | 20.07 | 19.81 | 20.05 | +0.150% | 10,310 | +0.648% |
| 2026-09-02 | 19.95 | 20.05 | 19.84 | 20.02 | 0.000% | 4,967 | +0.799% |
| 2026-09-01 | 20.21 | 20.21 | 19.96 | 20.02 | -2.055% | 4,516 | +0.799% |
| 2026-08-31 | 20.25 | 20.44 | 20.21 | 20.44 | +0.839% | 16,536 | -1.272% |
| 2026-08-28 | 20.30 | 20.84 | 20.27 | 20.27 | -0.197% | 4,353 | -0.444% |
| 2026-08-27 | 20.28 | 20.65 | 20.28 | 20.31 | +0.198% | 8,196 | -0.641% |
| 2026-08-26 | 20.40 | 20.40 | 20.27 | 20.27 | -0.382% | 4,884 | -0.444% |
| 2026-08-25 | 20.50 | 20.50 | 20.25 | 20.35 | +0.088% | 11,098 | -0.825% |
| 2026-08-24 | 20.36 | 20.39 | 20.22 | 20.33 | -0.148% | 7,113 | -0.737% |
| 2026-08-21 | 20.51 | 20.51 | 20.35 | 20.36 | +0.049% | 6,450 | -0.884% |
| 2026-08-20 | 20.52 | 20.65 | 20.35 | 20.35 | -0.098% | 4,107 | -0.835% |
| 2026-08-19 | 20.39 | 20.46 | 20.35 | 20.37 | 0.000% | 18,265 | -0.933% |
| 2026-08-18 | 20.40 | 20.75 | 20.33 | 20.37 | -0.634% | 13,047 | -0.933% |
| 2026-08-17 | 20.60 | 20.66 | 20.50 | 20.50 | -0.340% | 7,439 | -1.561% |
| 2026-08-14 | 20.60 | 20.94 | 20.55 | 20.57 | -0.339% | 12,549 | -1.896% |
| 2026-08-13 | 20.70 | 20.98 | 20.60 | 20.64 | -0.242% | 20,402 | -2.229% |
| 2026-08-12 | 20.68 | 21.00 | 20.65 | 20.69 | -0.529% | 8,378 | -2.465% |
| 2026-08-11 | 20.68 | 20.90 | 20.68 | 20.80 | +0.238% | 5,450 | -2.981% |
| 2026-08-10 | 20.75 | 20.77 | 20.75 | 20.75 | -0.190% | 6,013 | -2.750% |
| 2026-08-07 | 20.72 | 20.79 | 20.72 | 20.79 | +0.193% | 1,317 | -2.934% |
| 2026-08-06 | 20.97 | 21.00 | 20.75 | 20.75 | -1.190% | 7,583 | -2.747% |
| 2026-08-05 | 20.80 | 21.00 | 20.80 | 21.00 | +0.478% | 4,244 | -3.905% |
| 2026-08-04 | 20.95 | 20.95 | 20.86 | 20.90 | -0.239% | 3,064 | -3.445% |
| 2026-08-03 | 20.80 | 20.95 | 20.75 | 20.95 | +0.239% | 10,566 | -3.675% |
| 2026-07-31 | 20.95 | 20.95 | 20.77 | 20.90 | -0.429% | 14,981 | -3.445% |
| 2026-07-30 | 20.75 | 21.01 | 20.75 | 20.99 | +1.157% | 28,315 | -3.859% |
| 2026-07-29 | 20.71 | 20.87 | 20.71 | 20.75 | -0.360% | 4,092 | -2.747% |
| 2026-07-28 | 20.70 | 20.89 | 20.70 | 20.82 | +0.361% | 15,593 | -3.097% |
| 2026-07-27 | 20.80 | 20.80 | 20.75 | 20.75 | -0.288% | 25,557 | -2.747% |
| 2026-07-24 | 20.70 | 20.81 | 20.70 | 20.81 | +0.414% | 3,899 | -3.027% |
| 2026-07-23 | 20.84 | 20.85 | 20.64 | 20.72 | -0.675% | 23,495 | -2.626% |
| 2026-07-22 | 20.85 | 20.89 | 20.85 | 20.86 | +0.072% | 20,096 | -3.283% |
| 2026-07-21 | 20.70 | 21.00 | 20.70 | 20.85 | +0.482% | 5,088 | -3.213% |
| 2026-07-20 | 20.75 | 21.00 | 20.75 | 20.75 | -0.144% | 4,153 | -2.747% |
| 2026-07-17 | 20.75 | 20.86 | 20.75 | 20.78 | +0.145% | 11,046 | -2.887% |
| 2026-07-16 | 20.80 | 21.00 | 20.75 | 20.75 | -0.765% | 23,153 | -2.747% |
| 2026-07-15 | 20.90 | 20.95 | 20.88 | 20.91 | -0.191% | 4,791 | -3.491% |
| 2026-07-14 | 20.76 | 20.95 | 20.76 | 20.95 | 0.000% | 16,292 | -3.675% |
| 2026-07-13 | 20.95 | 21.16 | 20.89 | 20.95 | 0.000% | 20,298 | -3.675% |
| 2026-07-10 | 20.74 | 20.99 | 20.74 | 20.95 | -0.143% | 7,070 | -3.675% |
| 2026-07-09 | 20.73 | 21.04 | 20.73 | 20.98 | +1.060% | 6,707 | -3.813% |
| 2026-07-08 | 20.76 | 21.00 | 20.70 | 20.76 | -1.378% | 6,882 | -2.794% |
| 2026-07-07 | 21.10 | 21.10 | 21.05 | 21.05 | -0.498% | 2,048 | -4.133% |
| 2026-07-06 | 21.10 | 21.20 | 21.10 | 21.16 | -0.257% | 2,589 | -4.611% |
| 2026-07-02 | 21.12 | 21.24 | 21.07 | 21.21 | +0.710% | 4,444 | -4.856% |
| 2026-07-01 | 20.76 | 21.24 | 20.76 | 21.06 | +1.107% | 3,890 | -4.181% |
| 2026-06-30 | 21.32 | 21.33 | 20.64 | 20.83 | -0.951% | 74,484 | -3.120% |
| 2026-06-29 | 21.35 | 21.35 | 21.01 | 21.03 | +1.009% | 9,435 | -4.042% |
| 2026-06-26 | 20.91 | 21.36 | 20.80 | 20.82 | -1.792% | 9,599 | -3.074% |
| 2026-06-25 | 20.89 | 21.38 | 20.89 | 21.20 | 0.000% | 22,256 | -4.811% |
| 2026-06-24 | 21.45 | 21.48 | 21.20 | 21.20 | -1.189% | 33,476 | -4.811% |
| 2026-06-23 | 21.11 | 21.46 | 21.11 | 21.45 | +1.012% | 8,648 | -5.943% |
| 2026-06-22 | 21.20 | 21.50 | 21.18 | 21.24 | -0.141% | 7,703 | -4.991% |
| 2026-06-18 | 21.57 | 21.57 | 21.23 | 21.27 | -0.700% | 13,174 | -5.125% |
| 2026-06-17 | 21.24 | 21.49 | 21.24 | 21.42 | +0.281% | 5,527 | -5.789% |
| 2026-06-16 | 21.43 | 21.43 | 21.25 | 21.36 | -0.187% | 13,210 | -5.524% |
| 2026-06-15 | 21.44 | 21.53 | 21.22 | 21.40 | +0.588% | 9,894 | -5.701% |
| 2026-06-12 | 21.30 | 21.35 | 21.15 | 21.27 | +0.591% | 18,428 | -5.147% |
| 2026-06-11 | 21.10 | 21.19 | 21.10 | 21.15 | -0.283% | 15,173 | -4.586% |
| 2026-06-10 | 20.87 | 21.25 | 20.87 | 21.21 | +1.265% | 8,474 | -4.856% |
| 2026-06-09 | 21.26 | 21.38 | 20.95 | 20.95 | -1.482% | 7,297 | -3.652% |
| 2026-06-08 | 21.12 | 21.30 | 21.06 | 21.26 | +0.236% | 2,188 | -5.080% |
| 2026-06-05 | 21.39 | 21.39 | 21.21 | 21.21 | -0.888% | 4,668 | -4.856% |
| 2026-06-04 | 20.84 | 21.47 | 20.84 | 21.40 | +1.905% | 54,488 | -5.701% |
| 2026-06-03 | 20.90 | 21.09 | 20.79 | 21.00 | -0.143% | 3,630 | -3.905% |
| 2026-06-02 | 21.40 | 21.40 | 20.79 | 21.03 | -2.639% | 18,697 | -4.042% |
| 2026-06-01 | 20.67 | 22.23 | 20.45 | 21.60 | +3.746% | 51,632 | -6.574% |
| 2026-05-29 | 20.80 | 21.00 | 20.63 | 20.82 | +0.096% | 18,531 | -3.074% |
| 2026-05-28 | 20.65 | 20.80 | 20.65 | 20.80 | +0.362% | 5,517 | -2.981% |
| 2026-05-27 | 20.63 | 20.78 | 20.56 | 20.73 | +0.169% | 3,225 | -2.630% |
| 2026-05-26 | 20.82 | 20.82 | 20.69 | 20.69 | +0.878% | 11,383 | -2.465% |
| 2026-05-22 | 20.51 | 20.82 | 20.51 | 20.51 | -0.243% | 5,478 | -1.609% |
| 2026-05-21 | 20.62 | 20.73 | 20.28 | 20.56 | -0.291% | 16,211 | -1.848% |
| 2026-05-20 | 20.65 | 20.88 | 20.62 | 20.62 | -0.048% | 5,590 | -2.134% |
| 2026-05-19 | 20.77 | 20.77 | 20.62 | 20.63 | -0.242% | 4,255 | -2.181% |
| 2026-05-18 | 20.60 | 20.84 | 20.60 | 20.68 | +0.388% | 21,899 | -2.418% |
| 2026-05-15 | 20.60 | 20.72 | 20.60 | 20.60 | -0.950% | 8,572 | -2.039% |
| 2026-05-14 | 20.50 | 20.80 | 20.50 | 20.80 | +1.303% | 3,846 | -2.970% |
| 2026-05-13 | 20.90 | 20.90 | 20.50 | 20.53 | -0.965% | 3,860 | -1.705% |
| 2026-05-12 | 20.83 | 20.83 | 20.73 | 20.73 | -1.097% | 1,039 | -2.653% |
| 2026-05-11 | 21.09 | 21.09 | 20.83 | 20.96 | -0.664% | 3,947 | -3.721% |
| 2026-05-08 | 20.84 | 21.10 | 20.84 | 21.10 | +0.909% | 8,076 | -4.360% |
| 2026-05-07 | 20.71 | 20.91 | 20.50 | 20.91 | +0.723% | 12,580 | -3.491% |
| 2026-05-06 | 20.62 | 20.94 | 20.62 | 20.76 | +1.105% | 7,929 | -2.794% |
| 2026-05-05 | 20.36 | 20.67 | 20.36 | 20.53 | +0.358% | 16,676 | -1.720% |
| 2026-05-04 | 20.51 | 20.72 | 20.35 | 20.46 | -0.631% | 10,287 | -1.369% |
| 2026-05-01 | 20.60 | 20.73 | 20.53 | 20.59 | +0.195% | 7,554 | -1.991% |
| 2026-04-30 | 20.51 | 20.56 | 20.44 | 20.55 | +0.244% | 3,390 | -1.800% |
| 2026-04-29 | 20.92 | 20.92 | 20.50 | 20.50 | -1.442% | 6,495 | -1.561% |
| 2026-04-28 | 20.72 | 20.97 | 20.72 | 20.80 | +0.385% | 6,961 | -2.981% |
| 2026-04-27 | 20.77 | 20.85 | 20.72 | 20.72 | -0.594% | 5,432 | -2.607% |
| 2026-04-24 | 20.78 | 21.10 | 20.69 | 20.84 | +0.405% | 3,253 | -3.186% |
| 2026-04-23 | 20.92 | 21.08 | 20.69 | 20.76 | -1.378% | 7,372 | -2.794% |
| 2026-04-22 | 20.77 | 21.07 | 20.77 | 21.05 | +1.251% | 11,205 | -4.133% |
| 2026-04-21 | 20.92 | 20.92 | 20.77 | 20.79 | -0.482% | 4,367 | -2.934% |
| 2026-04-20 | 20.77 | 20.92 | 20.68 | 20.89 | -0.140% | 3,543 | -3.402% |
| 2026-04-17 | 20.53 | 20.92 | 20.53 | 20.92 | +0.264% | 5,954 | -3.537% |
| 2026-04-16 | 21.10 | 21.10 | 20.60 | 20.86 | -1.067% | 9,082 | -3.283% |
| 2026-04-15 | 20.70 | 21.09 | 20.58 | 21.09 | +1.894% | 9,828 | -4.315% |
| 2026-04-14 | 20.72 | 20.84 | 20.30 | 20.70 | +1.187% | 8,920 | -2.502% |
| 2026-04-13 | 20.35 | 20.69 | 20.27 | 20.45 | +0.664% | 9,538 | -1.344% |
| 2026-04-10 | 20.43 | 20.52 | 20.30 | 20.32 | -0.294% | 11,664 | -0.689% |
| 2026-04-09 | 20.30 | 20.72 | 20.30 | 20.38 | +0.197% | 16,231 | -0.981% |
| 2026-04-08 | 20.36 | 20.79 | 20.26 | 20.34 | +0.098% | 12,219 | -0.787% |
| 2026-04-07 | 20.30 | 20.40 | 20.29 | 20.32 | -0.538% | 3,521 | -0.689% |
| 2026-04-06 | 20.35 | 20.52 | 20.15 | 20.43 | +0.939% | 4,334 | -1.224% |
| 2026-04-02 | 19.99 | 20.24 | 19.99 | 20.24 | +0.697% | 12,685 | -0.296% |
| 2026-04-01 | 20.09 | 20.55 | 20.09 | 20.10 | -0.741% | 9,387 | +0.398% |
| 2026-03-31 | 20.24 | 20.61 | 20.09 | 20.25 | -0.246% | 51,481 | -0.346% |
| 2026-03-30 | 20.33 | 20.45 | 20.22 | 20.30 | -0.490% | 13,246 | -0.591% |
| 2026-03-27 | 20.81 | 20.82 | 20.40 | 20.40 | -2.392% | 7,759 | -1.078% |
| 2026-03-26 | 21.09 | 21.14 | 20.90 | 20.90 | 0.000% | 6,293 | -3.445% |
| 2026-03-25 | 21.01 | 21.15 | 20.85 | 20.90 | -0.381% | 12,645 | -3.445% |
| 2026-03-24 | 20.99 | 21.25 | 20.88 | 20.98 | -1.178% | 6,846 | -3.813% |
| 2026-03-23 | 20.98 | 21.23 | 20.93 | 21.23 | +1.337% | 10,490 | -4.946% |
| 2026-03-20 | 21.21 | 21.50 | 20.95 | 20.95 | -3.099% | 7,083 | -3.675% |
| 2026-03-19 | 21.17 | 21.85 | 21.17 | 21.62 | +1.502% | 46,225 | -6.660% |
| 2026-03-18 | 21.05 | 21.30 | 20.95 | 21.30 | +1.188% | 31,677 | -5.259% |
| 2026-03-17 | 21.24 | 21.24 | 20.95 | 21.05 | -0.614% | 8,740 | -4.133% |
| 2026-03-16 | 21.24 | 21.24 | 20.95 | 21.18 | +0.142% | 8,520 | -4.721% |
| 2026-03-13 | 21.23 | 21.23 | 21.05 | 21.15 | +0.142% | 14,548 | -4.586% |
| 2026-03-12 | 21.05 | 21.13 | 21.05 | 21.12 | +0.190% | 2,367 | -4.451% |
| 2026-03-11 | 21.05 | 21.35 | 21.05 | 21.08 | -0.095% | 5,804 | -4.269% |
| 2026-03-10 | 21.05 | 21.10 | 21.05 | 21.10 | +0.476% | 224 | -4.360% |
| 2026-03-09 | 21.00 | 21.54 | 21.00 | 21.00 | 0.000% | 6,658 | -3.905% |
| 2026-03-06 | 21.50 | 21.60 | 21.00 | 21.00 | -2.007% | 8,608 | -3.905% |
| 2026-03-05 | 21.43 | 21.55 | 21.43 | 21.43 | -0.741% | 12,676 | -5.833% |
| 2026-03-04 | 21.20 | 21.64 | 21.20 | 21.59 | +1.314% | 7,341 | -6.531% |
| 2026-03-03 | 21.25 | 21.31 | 21.20 | 21.31 | +0.093% | 6,653 | -5.302% |
| 2026-03-02 | 21.22 | 21.50 | 21.22 | 21.29 | -1.023% | 3,082 | -5.214% |
| 2026-02-27 | 21.88 | 21.88 | 21.16 | 21.51 | -2.349% | 45,905 | -6.183% |
| 2026-02-26 | 21.99 | 22.03 | 21.95 | 22.03 | +0.353% | 14,172 | -8.387% |
| 2026-02-25 | 21.86 | 21.98 | 21.85 | 21.95 | +0.412% | 3,375 | -8.064% |
| 2026-02-24 | 21.98 | 21.98 | 21.86 | 21.86 | -0.365% | 11,855 | -7.685% |
| 2026-02-23 | 21.99 | 21.99 | 21.91 | 21.94 | 0.000% | 7,000 | -8.022% |
| 2026-02-20 | 21.88 | 21.96 | 21.88 | 21.94 | +0.183% | 12,817 | -8.022% |
| 2026-02-19 | 21.84 | 21.96 | 21.76 | 21.90 | +0.091% | 10,599 | -7.854% |
| 2026-02-18 | 21.66 | 21.89 | 21.60 | 21.88 | +0.598% | 13,374 | -7.770% |
| 2026-02-17 | 21.78 | 21.78 | 21.60 | 21.75 | +0.046% | 35,454 | -7.218% |
| 2026-02-13 | 21.70 | 21.75 | 21.70 | 21.74 | +0.416% | 4,666 | -7.176% |
| 2026-02-12 | 21.60 | 21.73 | 21.60 | 21.65 | -0.161% | 6,133 | -6.790% |
| 2026-02-11 | 21.64 | 21.77 | 21.60 | 21.68 | +0.208% | 4,524 | -6.940% |
| 2026-02-10 | 21.79 | 21.79 | 21.60 | 21.64 | -0.276% | 8,192 | -6.747% |
| 2026-02-09 | 21.60 | 21.75 | 21.60 | 21.70 | +0.626% | 8,973 | -7.005% |
| 2026-02-06 | 21.79 | 21.80 | 21.55 | 21.57 | -0.162% | 13,044 | -6.422% |
| 2026-02-05 | 21.60 | 21.70 | 21.60 | 21.60 | +0.000% | 2,761 | -6.575% |
| 2026-02-04 | 21.89 | 21.89 | 21.60 | 21.60 | -1.235% | 17,950 | -6.574% |
| 2026-02-03 | 21.71 | 21.89 | 21.42 | 21.87 | +0.970% | 29,383 | -7.727% |
| 2026-02-02 | 21.40 | 21.67 | 21.40 | 21.66 | +0.510% | 6,806 | -6.833% |
| 2026-01-30 | 21.52 | 21.61 | 21.52 | 21.55 | -0.266% | 8,049 | -6.357% |
| 2026-01-29 | 21.23 | 21.64 | 21.23 | 21.61 | +1.111% | 17,143 | -6.606% |
| 2026-01-28 | 21.26 | 21.38 | 21.26 | 21.37 | +0.094% | 6,454 | -5.569% |
| 2026-01-27 | 21.30 | 21.43 | 21.30 | 21.35 | -0.234% | 3,877 | -5.480% |
| 2026-01-26 | 21.46 | 21.46 | 21.34 | 21.40 | +0.140% | 5,813 | -5.701% |
| 2026-01-23 | 21.21 | 21.38 | 21.16 | 21.37 | +0.802% | 6,934 | -5.569% |
| 2026-01-22 | 20.89 | 21.23 | 20.89 | 21.20 | +1.338% | 5,982 | -4.811% |
| 2026-01-21 | 20.85 | 21.20 | 20.85 | 20.92 | +0.240% | 6,411 | -3.537% |
| 2026-01-20 | 20.84 | 20.99 | 20.84 | 20.87 | -0.334% | 14,518 | -3.306% |
| 2026-01-16 | 21.10 | 21.10 | 20.86 | 20.94 | -0.759% | 4,069 | -3.629% |
| 2026-01-15 | 21.15 | 21.22 | 21.01 | 21.10 | -0.471% | 5,662 | -4.361% |
| 2026-01-14 | 21.22 | 21.22 | 20.95 | 21.20 | -0.141% | 8,982 | -4.811% |
| 2026-01-13 | 20.97 | 21.25 | 20.94 | 21.23 | +1.240% | 19,943 | -4.946% |
| 2026-01-12 | 20.84 | 21.06 | 20.84 | 20.97 | +0.335% | 13,809 | -3.767% |
| 2026-01-09 | 20.73 | 21.04 | 20.65 | 20.90 | +1.555% | 20,585 | -3.445% |
| 2026-01-08 | 20.59 | 20.71 | 20.57 | 20.58 | -0.146% | 9,345 | -1.944% |
| 2026-01-07 | 20.70 | 20.74 | 20.61 | 20.61 | -0.145% | 7,834 | -2.086% |
| 2026-01-06 | 20.67 | 20.79 | 20.60 | 20.64 | -0.386% | 7,871 | -2.229% |
| 2026-01-05 | 20.75 | 20.96 | 20.72 | 20.72 | -0.145% | 8,090 | -2.606% |
| 2026-01-02 | 20.89 | 20.92 | 20.62 | 20.75 | +0.484% | 10,390 | -2.747% |
| 2025-12-31 | 20.75 | 20.95 | 20.58 | 20.65 | -0.721% | 33,195 | -2.276% |
| 2025-12-30 | 20.85 | 20.97 | 20.80 | 20.80 | -0.240% | 23,931 | -2.981% |
| 2025-12-29 | 20.79 | 20.97 | 20.75 | 20.85 | +0.289% | 26,852 | -3.213% |
| 2025-12-26 | 20.75 | 20.86 | 20.75 | 20.79 | -0.048% | 13,242 | -2.934% |
| 2025-12-24 | 20.81 | 20.87 | 20.75 | 20.80 | -0.048% | 5,625 | -2.981% |
| 2025-12-23 | 20.95 | 20.95 | 20.81 | 20.81 | -0.554% | 12,517 | -3.027% |
| 2025-12-22 | 20.98 | 20.99 | 20.81 | 20.93 | +0.066% | 11,797 | -3.564% |
| 2025-12-19 | 20.87 | 20.97 | 20.87 | 20.91 | +0.199% | 11,514 | -3.500% |
| 2025-12-18 | 20.68 | 20.94 | 20.68 | 20.87 | +0.629% | 16,184 | -3.308% |
| 2025-12-17 | 20.68 | 20.75 | 20.68 | 20.74 | -0.048% | 14,394 | -2.700% |
| 2025-12-16 | 20.92 | 20.92 | 20.62 | 20.75 | -0.532% | 21,364 | -2.747% |
| 2025-12-15 | 20.98 | 21.00 | 20.55 | 20.86 | -0.544% | 49,192 | -3.264% |
| 2025-12-12 | 20.90 | 20.98 | 20.87 | 20.98 | +0.024% | 135,035 | -3.790% |
| 2025-12-11 | 20.87 | 21.10 | 20.75 | 20.97 | +0.431% | 24,320 | -3.767% |
| 2025-12-10 | 21.13 | 21.13 | 20.81 | 20.88 | +0.144% | 15,817 | -3.352% |
| 2025-12-09 | 21.08 | 21.16 | 20.85 | 20.85 | -1.185% | 12,031 | -3.213% |
| 2025-12-08 | 21.02 | 21.11 | 20.93 | 21.10 | -0.189% | 9,249 | -4.360% |
| 2025-12-05 | 20.85 | 21.24 | 20.85 | 21.14 | +0.762% | 5,081 | -4.541% |
| 2025-12-04 | 20.95 | 21.02 | 20.85 | 20.98 | +1.845% | 7,408 | -3.813% |
| 2025-12-03 | 21.24 | 21.50 | 20.59 | 20.60 | -3.415% | 56,053 | -2.039% |
| 2025-12-02 | 21.35 | 21.35 | 21.24 | 21.33 | +0.369% | 7,774 | -5.384% |
| 2025-12-01 | 21.33 | 21.35 | 21.20 | 21.25 | -1.163% | 12,356 | -5.035% |
| 2025-11-28 | 21.67 | 21.67 | 21.50 | 21.50 | -0.463% | 713 | -6.140% |
| 2025-11-26 | 21.34 | 21.63 | 21.34 | 21.60 | +0.700% | 11,869 | -6.574% |
| 2025-11-25 | 21.40 | 21.50 | 21.26 | 21.45 | -0.094% | 12,757 | -5.920% |
| 2025-11-24 | 21.46 | 21.47 | 21.10 | 21.47 | +1.321% | 24,327 | -6.008% |
| 2025-11-21 | 21.30 | 21.30 | 21.01 | 21.19 | -0.188% | 6,176 | -4.766% |
| 2025-11-20 | 21.20 | 21.43 | 21.20 | 21.23 | -0.212% | 5,035 | -4.946% |
| 2025-11-19 | 21.35 | 21.45 | 21.11 | 21.27 | -0.234% | 2,107 | -5.147% |
| 2025-11-18 | 21.25 | 21.40 | 21.25 | 21.32 | +0.685% | 5,830 | -5.369% |
| 2025-11-17 | 21.24 | 21.30 | 21.18 | 21.18 | -0.329% | 7,529 | -4.721% |
| 2025-11-14 | 21.20 | 21.32 | 21.04 | 21.25 | +0.047% | 8,461 | -5.035% |
| 2025-11-13 | 21.24 | 21.28 | 21.13 | 21.24 | -0.608% | 12,611 | -4.991% |
| 2025-11-12 | 21.36 | 21.45 | 21.33 | 21.37 | -0.697% | 6,188 | -5.569% |
| 2025-11-11 | 21.35 | 21.52 | 21.21 | 21.52 | +1.393% | 16,707 | -6.227% |
| 2025-11-10 | 21.35 | 21.35 | 21.21 | 21.22 | -0.426% | 12,544 | -4.920% |
| 2025-11-07 | 21.44 | 21.44 | 21.28 | 21.32 | -0.999% | 4,152 | -5.325% |
| 2025-11-06 | 21.40 | 21.60 | 21.37 | 21.53 | -0.278% | 8,294 | -6.270% |
| 2025-11-05 | 21.30 | 21.59 | 21.28 | 21.59 | +0.888% | 6,954 | -6.531% |
| 2025-11-04 | 21.47 | 21.49 | 21.40 | 21.40 | -0.187% | 13,204 | -5.701% |
| 2025-11-03 | 21.50 | 21.56 | 21.42 | 21.44 | -0.140% | 10,390 | -5.877% |
| 2025-10-31 | 21.73 | 21.78 | 21.41 | 21.47 | -1.469% | 30,344 | -6.008% |
| 2025-10-30 | 21.71 | 21.88 | 21.71 | 21.79 | -0.330% | 4,046 | -7.389% |
| 2025-10-29 | 21.71 | 21.90 | 21.71 | 21.86 | +0.010% | 8,298 | -7.694% |
| 2025-10-28 | 21.70 | 21.88 | 21.70 | 21.86 | +0.506% | 13,512 | -7.685% |
| 2025-10-27 | 21.78 | 21.82 | 21.66 | 21.75 | +0.115% | 5,826 | -7.218% |
| 2025-10-24 | 21.61 | 21.79 | 21.58 | 21.73 | +0.643% | 4,536 | -7.112% |
| 2025-10-23 | 21.54 | 21.66 | 21.54 | 21.59 | +0.075% | 2,056 | -6.514% |
| 2025-10-22 | 21.92 | 21.95 | 21.46 | 21.57 | -1.191% | 25,277 | -6.444% |
| 2025-10-21 | 21.70 | 21.83 | 21.70 | 21.83 | +0.645% | 5,379 | -7.558% |
| 2025-10-20 | 21.63 | 21.83 | 21.60 | 21.69 | -0.438% | 11,351 | -6.962% |
| 2025-10-17 | 21.83 | 21.83 | 21.50 | 21.79 | +0.952% | 4,357 | -7.370% |
| 2025-10-16 | 21.57 | 21.76 | 21.41 | 21.58 | -0.231% | 8,057 | -6.487% |
| 2025-10-15 | 21.51 | 21.63 | 21.41 | 21.63 | +0.046% | 22,719 | -6.704% |
| 2025-10-14 | 21.50 | 21.83 | 21.50 | 21.62 | +0.325% | 16,170 | -6.660% |
| 2025-10-13 | 21.52 | 21.55 | 21.48 | 21.55 | -0.278% | 2,649 | -6.357% |
| 2025-10-10 | 21.53 | 21.63 | 21.48 | 21.61 | -0.138% | 4,214 | -6.617% |
| 2025-10-09 | 21.63 | 21.68 | 21.55 | 21.64 | -0.506% | 5,093 | -6.746% |
| 2025-10-08 | 21.82 | 21.82 | 21.53 | 21.75 | +0.601% | 2,199 | -7.218% |
| 2025-10-07 | 21.68 | 21.69 | 21.50 | 21.62 | -0.211% | 13,416 | -6.661% |
| 2025-10-06 | 21.74 | 21.80 | 21.55 | 21.67 | -0.158% | 5,108 | -6.858% |
| 2025-10-03 | 21.59 | 21.73 | 21.51 | 21.70 | +0.266% | 8,152 | -7.005% |
| 2025-10-02 | 21.68 | 21.68 | 21.59 | 21.64 | -0.380% | 1,422 | -6.757% |
| 2025-10-01 | 21.49 | 21.74 | 21.49 | 21.73 | +0.439% | 4,359 | -7.112% |
| 2025-09-30 | 21.65 | 21.74 | 21.57 | 21.63 | -0.363% | 13,029 | -6.704% |
| 2025-09-29 | 21.68 | 21.86 | 21.65 | 21.71 | +0.133% | 6,943 | -7.042% |
| 2025-09-26 | 21.65 | 21.71 | 21.65 | 21.68 | +0.115% | 2,602 | -6.919% |
| 2025-09-25 | 21.89 | 21.89 | 21.66 | 21.66 | -0.664% | 10,645 | -6.812% |
| 2025-09-24 | 21.93 | 21.97 | 21.80 | 21.80 | -0.116% | 6,030 | -7.431% |
| 2025-09-23 | 21.80 | 21.89 | 21.80 | 21.83 | +0.071% | 5,020 | -7.539% |
| 2025-09-22 | 21.85 | 21.86 | 21.75 | 21.81 | -0.593% | 7,357 | -7.474% |
| 2025-09-19 | 21.97 | 21.97 | 21.79 | 21.94 | -0.679% | 9,445 | -8.022% |
| 2025-09-18 | 22.07 | 22.10 | 21.65 | 22.09 | +0.455% | 6,512 | -8.646% |
| 2025-09-17 | 21.98 | 22.09 | 21.65 | 21.99 | -0.857% | 10,631 | -8.231% |
| 2025-09-16 | 21.92 | 22.20 | 21.89 | 22.18 | +1.302% | 10,120 | -9.017% |
| 2025-09-15 | 21.92 | 21.92 | 21.80 | 21.89 | -0.114% | 4,795 | -7.833% |
| 2025-09-12 | 21.81 | 21.92 | 21.70 | 21.92 | +0.967% | 7,723 | -7.938% |
| 2025-09-11 | 21.75 | 21.75 | 21.62 | 21.71 | +0.184% | 5,646 | -7.047% |
| 2025-09-10 | 21.67 | 21.80 | 21.64 | 21.67 | -0.596% | 5,591 | -6.876% |
| 2025-09-09 | 21.53 | 21.80 | 21.53 | 21.80 | +1.160% | 3,157 | -7.431% |
| 2025-09-08 | 21.76 | 21.92 | 21.52 | 21.55 | -0.965% | 15,538 | -6.357% |
| 2025-09-05 | 21.86 | 21.86 | 21.67 | 21.76 | +0.415% | 5,614 | -7.261% |
| 2025-09-04 | 21.71 | 21.71 | 21.67 | 21.67 | -0.184% | 2,460 | -6.876% |
| 2025-09-03 | 21.61 | 21.71 | 21.35 | 21.71 | +1.307% | 9,315 | -7.047% |
| 2025-09-02 | 21.40 | 21.67 | 21.40 | 21.43 | -0.047% | 4,811 | -5.833% |
| 2025-08-29 | 21.50 | 21.71 | 21.10 | 21.44 | -1.198% | 9,185 | -5.877% |
| 2025-08-28 | 21.73 | 21.75 | 21.70 | 21.70 | -0.164% | 4,142 | -7.005% |
| 2025-08-27 | 21.55 | 21.75 | 21.55 | 21.74 | +0.862% | 3,824 | -7.157% |
| 2025-08-26 | 21.71 | 21.71 | 21.55 | 21.55 | -0.554% | 5,269 | -6.357% |
| 2025-08-25 | 21.66 | 21.71 | 21.66 | 21.67 | -0.459% | 4,582 | -6.876% |
| 2025-08-22 | 21.47 | 21.85 | 21.47 | 21.77 | +0.323% | 11,554 | -7.304% |
| 2025-08-21 | 21.24 | 21.70 | 21.24 | 21.70 | -0.167% | 8,345 | -7.005% |
| 2025-08-20 | 21.51 | 21.74 | 21.51 | 21.74 | +1.147% | 4,494 | -7.160% |
| 2025-08-19 | 21.43 | 21.70 | 21.40 | 21.49 | +0.186% | 8,349 | -6.096% |
| 2025-08-18 | 21.43 | 21.74 | 21.40 | 21.45 | -0.093% | 13,705 | -5.921% |
| 2025-08-15 | 21.52 | 21.59 | 21.40 | 21.47 | -0.831% | 15,025 | -6.008% |
| 2025-08-14 | 21.57 | 21.65 | 21.57 | 21.65 | +0.092% | 4,763 | -6.790% |
| 2025-08-13 | 21.50 | 21.65 | 21.48 | 21.63 | +0.886% | 13,107 | -6.704% |
| 2025-08-12 | 21.36 | 21.44 | 21.36 | 21.44 | +0.281% | 3,496 | -5.877% |
| 2025-08-11 | 21.42 | 21.44 | 21.37 | 21.38 | -0.187% | 5,854 | -5.613% |
| 2025-08-08 | 21.29 | 21.44 | 21.25 | 21.42 | -0.139% | 8,692 | -5.789% |
| 2025-08-07 | 21.60 | 21.60 | 21.41 | 21.45 | -0.878% | 7,355 | -5.920% |
| 2025-08-06 | 21.36 | 21.64 | 21.36 | 21.64 | +0.745% | 9,505 | -6.747% |
| 2025-08-05 | 21.61 | 21.63 | 21.44 | 21.48 | 0.000% | 2,159 | -6.052% |
| 2025-08-04 | 21.35 | 21.65 | 21.35 | 21.48 | -0.139% | 9,195 | -6.052% |
| 2025-08-01 | 21.39 | 21.65 | 21.39 | 21.51 | +0.939% | 6,266 | -6.183% |
| 2025-07-31 | 21.30 | 21.50 | 21.30 | 21.31 | +0.282% | 9,045 | -5.303% |
| 2025-07-30 | 21.47 | 21.56 | 21.24 | 21.25 | -1.332% | 11,658 | -5.035% |
| 2025-07-29 | 21.69 | 21.69 | 21.34 | 21.54 | +0.451% | 5,070 | -6.300% |
| 2025-07-28 | 21.35 | 21.48 | 21.35 | 21.44 | -0.279% | 4,804 | -5.877% |
| 2025-07-25 | 21.50 | 21.50 | 21.25 | 21.50 | +1.320% | 3,455 | -6.140% |
| 2025-07-24 | 21.89 | 21.89 | 21.13 | 21.22 | -1.026% | 15,873 | -4.901% |
| 2025-07-23 | 21.43 | 21.48 | 21.43 | 21.44 | -0.372% | 4,497 | -5.877% |
| 2025-07-22 | 21.44 | 21.55 | 21.41 | 21.52 | -0.046% | 9,413 | -6.227% |
| 2025-07-21 | 21.69 | 21.69 | 21.44 | 21.53 | -0.277% | 3,914 | -6.270% |
| 2025-07-18 | 21.60 | 21.74 | 21.42 | 21.59 | +0.512% | 3,925 | -6.530% |
| 2025-07-17 | 21.60 | 21.60 | 21.40 | 21.48 | -0.003% | 35,177 | -6.052% |
| 2025-07-16 | 21.40 | 21.70 | 21.40 | 21.48 | -0.183% | 5,678 | -6.055% |
| 2025-07-15 | 21.79 | 21.79 | 21.45 | 21.52 | +0.123% | 4,655 | -6.227% |
| 2025-07-14 | 21.50 | 21.56 | 21.45 | 21.49 | -0.262% | 4,093 | -6.111% |
| 2025-07-11 | 21.60 | 21.60 | 21.52 | 21.55 | -0.737% | 8,259 | -6.357% |
| 2025-07-10 | 21.71 | 21.71 | 21.71 | 21.71 | +0.509% | 346 | -7.047% |
| 2025-07-09 | 21.70 | 21.70 | 21.58 | 21.60 | +0.139% | 4,111 | -6.574% |
| 2025-07-08 | 21.63 | 21.64 | 21.39 | 21.57 | -0.139% | 3,434 | -6.444% |
| 2025-07-07 | 21.67 | 21.68 | 21.60 | 21.60 | -0.369% | 6,044 | -6.574% |
| 2025-07-03 | 21.71 | 21.89 | 21.68 | 21.68 | +0.510% | 3,859 | -6.919% |
| 2025-07-02 | 21.58 | 21.86 | 21.56 | 21.57 | +0.560% | 15,098 | -6.445% |
| 2025-07-01 | 21.91 | 22.34 | 21.42 | 21.45 | -1.696% | 24,714 | -5.921% |
| 2025-06-30 | 22.66 | 22.69 | 21.75 | 21.82 | -3.919% | 45,627 | -7.516% |
| 2025-06-27 | 22.75 | 22.75 | 22.67 | 22.71 | -0.176% | 7,453 | -11.140% |
| 2025-06-26 | 22.84 | 22.84 | 22.75 | 22.75 | -0.219% | 2,967 | -11.297% |
| 2025-06-25 | 22.74 | 22.80 | 22.71 | 22.80 | +0.661% | 4,442 | -11.491% |
| 2025-06-24 | 22.52 | 22.76 | 22.52 | 22.65 | +0.222% | 11,735 | -10.906% |
| 2025-06-23 | 22.50 | 22.65 | 22.40 | 22.60 | +0.668% | 12,133 | -10.708% |
| 2025-06-20 | 22.26 | 22.45 | 22.17 | 22.45 | +1.309% | 27,370 | -10.111% |
| 2025-06-18 | 22.03 | 22.24 | 22.03 | 22.16 | +0.226% | 9,777 | -8.935% |
| 2025-06-17 | 22.00 | 22.18 | 21.89 | 22.11 | +0.580% | 17,945 | -8.729% |
| 2025-06-16 | 21.84 | 22.00 | 21.83 | 21.98 | +0.699% | 9,876 | -8.200% |
| 2025-06-13 | 21.80 | 21.83 | 21.69 | 21.83 | +0.161% | 14,218 | -7.558% |
| 2025-06-12 | 21.64 | 21.85 | 21.64 | 21.80 | +0.809% | 14,830 | -7.410% |
| 2025-06-11 | 21.59 | 21.82 | 21.59 | 21.62 | -0.162% | 14,073 | -6.660% |
| 2025-06-10 | 21.70 | 21.81 | 21.61 | 21.66 | -0.012% | 8,693 | -6.811% |
| 2025-06-09 | 21.45 | 21.66 | 21.45 | 21.66 | +0.779% | 6,114 | -6.822% |
| 2025-06-06 | 21.47 | 21.50 | 21.43 | 21.49 | -0.417% | 11,614 | -6.096% |
| 2025-06-05 | 21.57 | 21.61 | 21.54 | 21.58 | +0.562% | 8,669 | -6.487% |
| 2025-06-04 | 21.42 | 21.53 | 21.30 | 21.46 | +0.043% | 8,515 | -5.962% |
| 2025-06-03 | 21.39 | 21.48 | 21.37 | 21.45 | +0.210% | 8,032 | -5.921% |
| 2025-06-02 | 21.03 | 21.53 | 21.02 | 21.41 | -0.210% | 23,357 | -5.723% |
| 2025-05-30 | 21.26 | 21.45 | 21.00 | 21.45 | +0.173% | 12,329 | -5.921% |
| 2025-05-29 | 21.48 | 21.49 | 21.41 | 21.41 | -0.172% | 13,839 | -5.758% |
| 2025-05-28 | 21.40 | 21.46 | 21.40 | 21.45 | +0.234% | 3,468 | -5.921% |
| 2025-05-27 | 21.25 | 21.40 | 21.17 | 21.40 | +1.433% | 8,700 | -5.701% |
| 2025-05-23 | 20.72 | 21.24 | 20.72 | 21.10 | -0.342% | 3,343 | -4.349% |
| 2025-05-22 | 20.89 | 21.19 | 20.89 | 21.17 | +1.050% | 14,314 | -4.676% |
| 2025-05-21 | 20.94 | 21.03 | 20.80 | 20.95 | -0.390% | 7,897 | -3.675% |
| 2025-05-20 | 20.92 | 21.04 | 20.91 | 21.03 | -0.038% | 1,936 | -4.051% |
| 2025-05-19 | 21.05 | 21.23 | 21.02 | 21.04 | -0.284% | 4,647 | -4.087% |
| 2025-05-16 | 21.27 | 21.27 | 21.05 | 21.10 | +0.142% | 8,783 | -4.360% |
| 2025-05-15 | 21.02 | 21.08 | 20.88 | 21.07 | -0.545% | 7,213 | -4.224% |
| 2025-05-14 | 21.41 | 21.41 | 21.07 | 21.19 | -0.561% | 8,221 | -4.746% |
| 2025-05-13 | 21.17 | 21.41 | 21.17 | 21.30 | -0.444% | 4,228 | -5.280% |
| 2025-05-12 | 21.00 | 21.40 | 20.85 | 21.40 | +1.905% | 5,499 | -5.701% |
| 2025-05-09 | 20.76 | 21.00 | 20.76 | 21.00 | +0.263% | 4,063 | -3.905% |
| 2025-05-08 | 20.76 | 21.05 | 20.76 | 20.95 | -0.205% | 9,824 | -3.652% |
| 2025-05-07 | 21.05 | 21.05 | 20.82 | 20.99 | -0.057% | 4,868 | -3.850% |
| 2025-05-06 | 20.82 | 21.00 | 20.81 | 21.00 | -0.474% | 6,710 | -3.905% |
| 2025-05-05 | 21.32 | 21.32 | 21.10 | 21.10 | -0.118% | 4,448 | -4.360% |
| 2025-05-02 | 20.91 | 21.13 | 20.50 | 21.13 | +1.274% | 5,870 | -4.473% |
| 2025-05-01 | 20.35 | 20.90 | 20.30 | 20.86 | +2.502% | 15,048 | -3.256% |
| 2025-04-30 | 20.53 | 20.61 | 20.35 | 20.35 | -0.829% | 2,850 | -0.835% |
| 2025-04-29 | 20.41 | 20.59 | 20.41 | 20.52 | -0.580% | 5,759 | -1.658% |
| 2025-04-28 | 20.46 | 20.73 | 20.40 | 20.64 | +0.243% | 4,794 | -2.229% |
| 2025-04-25 | 20.41 | 20.70 | 20.19 | 20.59 | 0.000% | 14,692 | -1.991% |
| 2025-04-24 | 20.16 | 20.59 | 20.12 | 20.59 | +2.260% | 10,878 | -1.991% |
| 2025-04-23 | 20.23 | 20.40 | 20.14 | 20.14 | -0.346% | 11,618 | +0.223% |
| 2025-04-22 | 20.25 | 20.34 | 20.14 | 20.20 | -0.294% | 7,166 | -0.124% |
| 2025-04-21 | 19.29 | 20.36 | 19.29 | 20.26 | -0.546% | 3,814 | -0.417% |
| 2025-04-17 | 20.01 | 20.40 | 20.01 | 20.38 | +1.121% | 3,170 | -0.961% |
| 2025-04-16 | 20.35 | 20.37 | 19.92 | 20.15 | -0.494% | 12,446 | +0.149% |
| 2025-04-15 | 20.22 | 20.82 | 20.22 | 20.25 | +0.248% | 8,667 | -0.346% |
| 2025-04-14 | 20.49 | 20.72 | 20.12 | 20.20 | 0.000% | 19,538 | -0.099% |