OMF
OneMain Holdings, Inc.
stockNYSE
Market OpenNov 13, 2026 12:12:47 PM EST
55.10USD+1.324%(+0.72)355,084
OMF Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 54.78 | 55.16 | 54.33 | 55.10 | +1.324% | 355,084 | 0.000% |
| 2026-11-12 | 55.43 | 55.55 | 54.30 | 54.38 | -1.770% | 892,699 | +1.324% |
| 2026-11-11 | 55.47 | 55.65 | 54.88 | 55.36 | +0.018% | 679,311 | -0.470% |
| 2026-11-10 | 55.53 | 55.73 | 54.58 | 55.35 | -0.270% | 827,898 | -0.452% |
| 2026-11-09 | 56.02 | 56.07 | 54.35 | 55.50 | -1.052% | 937,551 | -0.721% |
| 2026-11-06 | 56.24 | 57.05 | 55.99 | 56.09 | -1.302% | 947,112 | -1.765% |
| 2026-11-05 | 58.96 | 59.41 | 56.13 | 56.83 | -1.967% | 790,195 | -3.044% |
| 2026-11-04 | 58.08 | 58.75 | 55.81 | 57.97 | +2.457% | 1,211,220 | -4.951% |
| 2026-11-03 | 57.50 | 57.79 | 56.55 | 56.58 | -1.308% | 1,084,610 | -2.616% |
| 2026-11-02 | 56.68 | 57.63 | 56.42 | 57.33 | +1.379% | 1,388,377 | -3.890% |
| 2026-10-30 | 56.56 | 58.38 | 56.22 | 56.55 | -4.702% | 1,294,689 | -2.564% |
| 2026-10-29 | 58.50 | 59.54 | 58.13 | 59.34 | +2.931% | 1,291,050 | -7.145% |
| 2026-10-28 | 57.29 | 57.83 | 56.95 | 57.65 | +1.354% | 912,962 | -4.423% |
| 2026-10-27 | 57.04 | 57.54 | 56.30 | 56.88 | +0.923% | 769,488 | -3.129% |
| 2026-10-26 | 56.03 | 56.86 | 56.03 | 56.36 | +1.149% | 1,326,498 | -2.236% |
| 2026-10-23 | 56.08 | 56.33 | 55.39 | 55.72 | -2.434% | 636,820 | -1.113% |
| 2026-10-22 | 56.38 | 57.13 | 56.35 | 57.11 | +0.493% | 755,107 | -3.520% |
| 2026-10-21 | 56.54 | 57.28 | 56.10 | 56.83 | +1.446% | 724,744 | -3.044% |
| 2026-10-20 | 55.76 | 56.94 | 55.75 | 56.02 | +0.322% | 1,040,695 | -1.642% |
| 2026-10-19 | 55.83 | 56.27 | 55.42 | 55.84 | -0.197% | 783,769 | -1.325% |
| 2026-10-16 | 55.42 | 57.15 | 55.42 | 55.95 | +0.287% | 677,492 | -1.519% |
| 2026-10-15 | 55.09 | 55.98 | 54.53 | 55.79 | +2.105% | 1,137,127 | -1.237% |
| 2026-10-14 | 55.34 | 55.63 | 54.03 | 54.64 | -2.568% | 946,231 | +0.842% |
| 2026-10-13 | 56.39 | 56.64 | 55.45 | 56.08 | +0.250% | 814,986 | -1.748% |
| 2026-10-12 | 55.67 | 56.17 | 55.34 | 55.94 | -0.232% | 931,953 | -1.502% |
| 2026-10-09 | 56.30 | 56.40 | 55.65 | 56.07 | -0.620% | 745,827 | -1.730% |
| 2026-10-08 | 55.50 | 56.58 | 55.40 | 56.42 | +0.624% | 978,824 | -2.340% |
| 2026-10-07 | 55.58 | 56.10 | 55.30 | 56.07 | -0.196% | 723,820 | -1.730% |
| 2026-10-06 | 56.52 | 56.52 | 55.95 | 56.18 | -0.107% | 703,823 | -1.922% |
| 2026-10-05 | 56.00 | 56.59 | 55.35 | 56.24 | +0.393% | 929,759 | -2.027% |
| 2026-10-02 | 56.34 | 56.92 | 55.91 | 56.02 | +0.268% | 850,245 | -1.642% |
| 2026-10-01 | 55.00 | 55.90 | 54.15 | 55.87 | +0.867% | 1,002,541 | -1.378% |
| 2026-09-30 | 56.35 | 56.40 | 55.23 | 55.39 | -1.704% | 1,082,492 | -0.524% |
| 2026-09-29 | 56.38 | 56.81 | 55.79 | 56.35 | +0.213% | 847,316 | -2.218% |
| 2026-09-28 | 56.81 | 56.91 | 55.98 | 56.23 | -1.970% | 765,388 | -2.010% |
| 2026-09-25 | 56.83 | 57.58 | 56.06 | 57.36 | +1.218% | 732,705 | -3.940% |
| 2026-09-24 | 57.41 | 57.76 | 56.34 | 56.67 | -1.013% | 1,231,689 | -2.770% |
| 2026-09-23 | 58.20 | 58.56 | 57.05 | 57.25 | -3.097% | 1,675,369 | -3.755% |
| 2026-09-22 | 61.19 | 61.69 | 58.90 | 59.08 | -2.250% | 1,226,376 | -6.737% |
| 2026-09-21 | 61.42 | 61.47 | 60.31 | 60.44 | -0.608% | 835,387 | -8.835% |
| 2026-09-18 | 60.84 | 60.84 | 60.10 | 60.81 | -0.213% | 1,263,076 | -9.390% |
| 2026-09-17 | 61.53 | 61.63 | 60.75 | 60.94 | +0.611% | 705,670 | -9.583% |
| 2026-09-16 | 61.43 | 62.00 | 59.97 | 60.57 | -1.560% | 814,922 | -9.031% |
| 2026-09-15 | 62.66 | 62.82 | 60.88 | 61.53 | -2.642% | 700,747 | -10.450% |
| 2026-09-14 | 62.31 | 63.23 | 62.30 | 63.20 | +0.717% | 700,761 | -12.816% |
| 2026-09-11 | 62.99 | 63.28 | 62.06 | 62.75 | +1.112% | 716,903 | -12.191% |
| 2026-09-10 | 62.66 | 62.95 | 61.63 | 62.06 | -0.847% | 1,164,644 | -11.215% |
| 2026-09-09 | 63.20 | 63.27 | 62.45 | 62.59 | -1.137% | 825,991 | -11.967% |
| 2026-09-08 | 64.21 | 64.42 | 63.21 | 63.31 | -2.042% | 1,374,400 | -12.968% |
| 2026-09-04 | 64.10 | 65.35 | 64.07 | 64.63 | +0.077% | 580,688 | -14.745% |
| 2026-09-03 | 63.84 | 64.69 | 63.60 | 64.58 | +2.281% | 878,160 | -14.679% |
| 2026-09-02 | 61.74 | 63.58 | 61.74 | 63.14 | +3.322% | 855,427 | -12.734% |
| 2026-09-01 | 61.99 | 62.72 | 61.00 | 61.11 | -2.161% | 946,041 | -9.835% |
| 2026-08-31 | 62.57 | 62.85 | 62.18 | 62.46 | -0.605% | 1,577,826 | -11.784% |
| 2026-08-28 | 63.92 | 64.60 | 62.83 | 62.84 | -1.643% | 800,128 | -12.317% |
| 2026-08-27 | 63.07 | 64.24 | 62.84 | 63.89 | +1.204% | 815,105 | -13.758% |
| 2026-08-26 | 63.10 | 63.77 | 62.82 | 63.13 | -0.158% | 748,519 | -12.720% |
| 2026-08-25 | 63.22 | 63.46 | 62.25 | 63.23 | +0.541% | 464,919 | -12.858% |
| 2026-08-24 | 63.38 | 64.23 | 62.80 | 62.89 | -0.475% | 843,262 | -12.387% |
| 2026-08-21 | 62.23 | 63.43 | 62.23 | 63.19 | +2.415% | 590,306 | -12.803% |
| 2026-08-20 | 63.79 | 64.06 | 61.70 | 61.70 | -3.909% | 957,338 | -10.697% |
| 2026-08-19 | 65.01 | 65.81 | 64.17 | 64.21 | -0.803% | 878,388 | -14.188% |
| 2026-08-18 | 65.02 | 66.35 | 64.73 | 64.73 | -0.645% | 756,118 | -14.877% |
| 2026-08-17 | 65.35 | 65.89 | 64.61 | 65.15 | -0.807% | 752,204 | -15.426% |
| 2026-08-14 | 65.21 | 65.95 | 64.97 | 65.68 | +0.597% | 645,925 | -16.108% |
| 2026-08-13 | 64.82 | 65.49 | 64.03 | 65.29 | +0.990% | 1,095,190 | -15.607% |
| 2026-08-12 | 63.73 | 64.75 | 63.21 | 64.65 | +1.539% | 695,141 | -14.772% |
| 2026-08-11 | 63.01 | 64.44 | 63.01 | 63.67 | +0.807% | 939,412 | -13.460% |
| 2026-08-10 | 63.21 | 63.73 | 62.71 | 63.16 | -2.756% | 1,159,380 | -12.761% |
| 2026-08-07 | 64.90 | 65.18 | 64.25 | 64.95 | -0.123% | 1,075,370 | -15.166% |
| 2026-08-06 | 65.77 | 65.81 | 64.92 | 65.03 | -0.793% | 1,191,160 | -15.270% |
| 2026-08-05 | 65.43 | 66.05 | 64.83 | 65.55 | +0.199% | 995,611 | -15.942% |
| 2026-08-04 | 64.67 | 65.75 | 64.53 | 65.42 | +1.144% | 761,530 | -15.775% |
| 2026-08-03 | 62.67 | 64.75 | 62.67 | 64.68 | +3.356% | 803,750 | -14.811% |
| 2026-07-31 | 63.40 | 63.55 | 62.28 | 62.58 | -1.293% | 847,059 | -11.953% |
| 2026-07-30 | 63.46 | 63.83 | 61.55 | 63.40 | +0.731% | 1,152,502 | -13.091% |
| 2026-07-29 | 61.14 | 64.65 | 61.14 | 62.94 | +1.125% | 1,703,029 | -12.456% |
| 2026-07-28 | 61.53 | 62.36 | 61.24 | 62.24 | +1.600% | 1,136,270 | -11.472% |
| 2026-07-27 | 60.19 | 61.50 | 60.18 | 61.26 | +2.544% | 1,285,668 | -10.056% |
| 2026-07-24 | 58.75 | 60.21 | 58.60 | 59.74 | +1.633% | 990,984 | -7.767% |
| 2026-07-23 | 59.01 | 59.35 | 58.16 | 58.78 | -1.739% | 970,806 | -6.261% |
| 2026-07-22 | 59.82 | 59.99 | 59.27 | 59.82 | -0.300% | 590,243 | -7.890% |
| 2026-07-21 | 60.36 | 60.67 | 59.34 | 60.00 | -0.332% | 978,243 | -8.167% |
| 2026-07-20 | 60.48 | 60.92 | 60.08 | 60.20 | -0.166% | 915,371 | -8.472% |
| 2026-07-17 | 60.27 | 60.79 | 59.60 | 60.30 | -1.551% | 977,580 | -8.624% |
| 2026-07-16 | 60.81 | 61.45 | 60.54 | 61.25 | +1.106% | 1,150,705 | -10.041% |
| 2026-07-15 | 60.50 | 60.85 | 59.86 | 60.58 | +1.034% | 937,511 | -9.046% |
| 2026-07-14 | 59.03 | 60.20 | 59.03 | 59.96 | +1.198% | 1,337,724 | -8.105% |
| 2026-07-13 | 59.66 | 60.09 | 58.44 | 59.25 | 0.000% | 903,037 | -7.004% |
| 2026-07-10 | 59.82 | 60.68 | 59.21 | 59.25 | +0.697% | 1,105,301 | -7.004% |
| 2026-07-09 | 57.50 | 59.39 | 57.50 | 58.84 | +2.777% | 1,494,740 | -6.356% |
| 2026-07-08 | 59.24 | 59.33 | 56.12 | 57.25 | -3.975% | 2,158,704 | -3.755% |
| 2026-07-07 | 60.25 | 60.71 | 59.53 | 59.62 | -0.766% | 770,089 | -7.581% |
| 2026-07-06 | 59.63 | 60.57 | 59.56 | 60.08 | +0.975% | 706,358 | -8.289% |
| 2026-07-02 | 60.67 | 61.19 | 58.71 | 59.50 | -1.474% | 923,664 | -7.395% |
| 2026-07-01 | 61.21 | 61.35 | 60.17 | 60.39 | -0.951% | 928,107 | -8.760% |
| 2026-06-30 | 62.24 | 62.55 | 60.86 | 60.97 | -2.213% | 1,176,963 | -9.628% |
| 2026-06-29 | 60.39 | 62.54 | 59.87 | 62.35 | +3.160% | 1,863,351 | -11.628% |
| 2026-06-26 | 59.59 | 60.73 | 59.02 | 60.44 | +0.918% | 2,060,057 | -8.835% |
| 2026-06-25 | 59.03 | 61.21 | 59.03 | 59.89 | +2.236% | 1,538,273 | -7.998% |
| 2026-06-24 | 58.18 | 59.52 | 58.16 | 58.58 | +0.861% | 1,174,511 | -5.941% |
| 2026-06-23 | 57.60 | 58.86 | 57.60 | 58.08 | -0.258% | 1,119,079 | -5.131% |
| 2026-06-22 | 58.04 | 58.83 | 58.03 | 58.23 | +0.086% | 1,153,476 | -5.375% |
| 2026-06-18 | 58.15 | 58.78 | 58.09 | 58.18 | +0.989% | 955,181 | -5.294% |
| 2026-06-17 | 57.75 | 59.56 | 57.28 | 57.61 | -0.277% | 911,400 | -4.357% |
| 2026-06-16 | 58.16 | 58.52 | 57.64 | 57.77 | +0.173% | 649,797 | -4.622% |
| 2026-06-15 | 57.51 | 58.65 | 57.47 | 57.67 | +1.693% | 829,721 | -4.456% |
| 2026-06-12 | 56.97 | 57.46 | 56.59 | 56.71 | -0.018% | 828,098 | -2.839% |
| 2026-06-11 | 54.71 | 56.75 | 54.28 | 56.72 | +4.035% | 1,215,865 | -2.856% |
| 2026-06-10 | 55.52 | 55.77 | 54.38 | 54.52 | -2.294% | 702,838 | +1.064% |
| 2026-06-09 | 54.87 | 56.40 | 54.23 | 55.80 | +3.219% | 905,432 | -1.254% |
| 2026-06-08 | 55.15 | 55.68 | 53.81 | 54.06 | -2.348% | 1,214,250 | +1.924% |
| 2026-06-05 | 55.36 | 55.59 | 54.89 | 55.36 | +0.145% | 782,115 | -0.470% |
| 2026-06-04 | 53.79 | 55.67 | 53.79 | 55.28 | +3.501% | 958,008 | -0.326% |
| 2026-06-03 | 53.83 | 54.19 | 53.33 | 53.41 | -2.036% | 1,023,576 | +3.164% |
| 2026-06-02 | 54.57 | 55.09 | 54.18 | 54.52 | -0.438% | 1,029,892 | +1.064% |
| 2026-06-01 | 54.80 | 55.18 | 53.80 | 54.76 | -0.994% | 1,015,404 | +0.621% |
| 2026-05-29 | 54.10 | 55.56 | 53.86 | 55.31 | +2.312% | 2,082,225 | -0.380% |
| 2026-05-28 | 53.97 | 54.45 | 53.60 | 54.06 | -0.405% | 923,013 | +1.924% |
| 2026-05-27 | 54.31 | 55.39 | 54.17 | 54.28 | +0.911% | 1,102,146 | +1.511% |
| 2026-05-26 | 53.64 | 54.26 | 53.30 | 53.79 | +0.580% | 1,141,989 | +2.435% |
| 2026-05-22 | 53.84 | 54.00 | 53.32 | 53.48 | -0.502% | 789,414 | +3.029% |
| 2026-05-21 | 53.57 | 53.76 | 52.62 | 53.75 | -0.812% | 1,073,295 | +2.512% |
| 2026-05-20 | 53.05 | 54.20 | 52.19 | 54.19 | +2.439% | 976,282 | +1.679% |
| 2026-05-19 | 53.71 | 53.71 | 52.35 | 52.90 | -1.177% | 1,140,318 | +4.159% |
| 2026-05-18 | 53.38 | 53.96 | 53.03 | 53.53 | +0.019% | 1,004,177 | +2.933% |
| 2026-05-15 | 53.90 | 54.16 | 53.19 | 53.52 | -0.797% | 851,809 | +2.952% |
| 2026-05-14 | 54.00 | 54.30 | 53.16 | 53.95 | +2.879% | 1,061,787 | +2.132% |
| 2026-05-13 | 52.70 | 52.83 | 51.62 | 52.44 | -1.113% | 1,012,610 | +5.072% |
| 2026-05-12 | 53.17 | 53.38 | 52.09 | 53.03 | -0.263% | 1,343,692 | +3.903% |
| 2026-05-11 | 55.00 | 55.22 | 52.81 | 53.17 | -5.206% | 1,281,256 | +3.630% |
| 2026-05-08 | 56.00 | 56.12 | 55.25 | 56.09 | +0.718% | 1,449,370 | -1.765% |
| 2026-05-07 | 56.13 | 56.53 | 55.25 | 55.69 | -0.376% | 1,308,770 | -1.059% |
| 2026-05-06 | 55.83 | 57.02 | 55.61 | 55.90 | +1.544% | 1,463,841 | -1.431% |
| 2026-05-05 | 55.34 | 55.74 | 54.74 | 55.05 | -0.254% | 1,200,169 | +0.091% |
| 2026-05-04 | 56.42 | 56.75 | 54.90 | 55.19 | -2.474% | 1,634,870 | -0.163% |
| 2026-05-01 | 57.51 | 58.59 | 56.50 | 56.59 | -3.709% | 1,811,292 | -2.633% |
| 2026-04-30 | 57.51 | 58.93 | 57.48 | 58.77 | +1.485% | 1,138,365 | -6.245% |
| 2026-04-29 | 58.52 | 59.20 | 57.19 | 57.91 | -1.228% | 1,029,855 | -4.852% |
| 2026-04-28 | 59.42 | 59.84 | 58.47 | 58.63 | -0.593% | 726,882 | -6.021% |
| 2026-04-27 | 59.33 | 60.30 | 58.98 | 58.98 | -0.774% | 874,127 | -6.579% |
| 2026-04-24 | 59.08 | 59.85 | 58.96 | 59.44 | +0.746% | 1,103,813 | -7.301% |
| 2026-04-23 | 59.39 | 60.04 | 58.23 | 59.00 | -1.189% | 711,875 | -6.610% |
| 2026-04-22 | 59.21 | 59.99 | 59.06 | 59.71 | +1.358% | 792,873 | -7.721% |
| 2026-04-21 | 59.88 | 60.45 | 58.57 | 58.91 | -1.686% | 944,260 | -6.467% |
| 2026-04-20 | 58.93 | 59.98 | 58.93 | 59.92 | +1.114% | 742,701 | -8.044% |
| 2026-04-17 | 58.59 | 60.04 | 58.59 | 59.26 | +2.793% | 754,254 | -7.020% |
| 2026-04-16 | 57.80 | 58.32 | 57.46 | 57.65 | -0.017% | 1,597,712 | -4.423% |
| 2026-04-15 | 57.60 | 58.05 | 56.97 | 57.66 | +0.418% | 1,157,152 | -4.440% |
| 2026-04-14 | 57.32 | 57.83 | 56.95 | 57.42 | +1.003% | 1,124,843 | -4.040% |
| 2026-04-13 | 55.50 | 56.98 | 55.16 | 56.85 | +1.590% | 1,723,694 | -3.078% |
| 2026-04-10 | 56.64 | 56.87 | 55.83 | 55.96 | -1.201% | 976,924 | -1.537% |
| 2026-04-09 | 55.39 | 56.70 | 55.25 | 56.64 | +1.125% | 2,197,364 | -2.719% |
| 2026-04-08 | 55.26 | 56.37 | 55.26 | 56.01 | +4.050% | 2,143,650 | -1.625% |
| 2026-04-07 | 54.61 | 55.22 | 53.64 | 53.83 | -2.074% | 1,729,201 | +2.359% |
| 2026-04-06 | 53.98 | 55.09 | 53.98 | 54.97 | +1.665% | 1,012,970 | +0.236% |
| 2026-04-02 | 53.14 | 54.39 | 52.47 | 54.07 | +0.093% | 1,004,837 | +1.905% |
| 2026-04-01 | 54.07 | 54.55 | 53.37 | 54.02 | +0.991% | 957,503 | +1.999% |
| 2026-03-31 | 53.13 | 54.17 | 52.41 | 53.49 | +2.432% | 997,252 | +3.010% |
| 2026-03-30 | 51.81 | 52.70 | 51.77 | 52.22 | +1.300% | 831,947 | +5.515% |
| 2026-03-27 | 52.51 | 52.69 | 51.35 | 51.55 | -2.828% | 995,393 | +6.887% |
| 2026-03-26 | 52.70 | 53.62 | 52.65 | 53.05 | -0.057% | 736,242 | +3.864% |
| 2026-03-25 | 53.66 | 54.20 | 52.17 | 53.08 | -0.338% | 1,126,277 | +3.806% |
| 2026-03-24 | 52.21 | 53.67 | 52.00 | 53.26 | +1.139% | 1,251,965 | +3.455% |
| 2026-03-23 | 52.24 | 53.50 | 51.78 | 52.66 | +2.292% | 1,556,162 | +4.633% |
| 2026-03-20 | 51.14 | 51.88 | 50.58 | 51.48 | +0.941% | 3,077,017 | +7.032% |
| 2026-03-19 | 49.93 | 51.32 | 49.35 | 51.00 | +2.061% | 1,295,828 | +8.039% |
| 2026-03-18 | 50.05 | 51.32 | 49.84 | 49.97 | -0.893% | 1,989,741 | +10.266% |
| 2026-03-17 | 49.26 | 51.02 | 49.04 | 50.42 | +2.355% | 2,161,600 | +9.282% |
| 2026-03-16 | 52.45 | 52.79 | 45.78 | 49.26 | -5.378% | 7,373,245 | +11.855% |
| 2026-03-13 | 53.10 | 53.28 | 51.87 | 52.06 | -1.196% | 1,176,562 | +5.839% |
| 2026-03-12 | 52.71 | 53.03 | 52.02 | 52.69 | -2.063% | 1,172,583 | +4.574% |
| 2026-03-11 | 53.93 | 54.40 | 52.84 | 53.80 | -0.297% | 1,074,052 | +2.416% |
| 2026-03-10 | 53.95 | 54.76 | 52.69 | 53.96 | +0.019% | 2,137,235 | +2.113% |
| 2026-03-09 | 52.00 | 54.32 | 51.36 | 53.95 | +1.011% | 1,785,443 | +2.132% |
| 2026-03-06 | 53.73 | 53.77 | 52.20 | 53.41 | -2.926% | 1,732,403 | +3.164% |
| 2026-03-05 | 54.22 | 55.38 | 54.19 | 55.02 | +0.862% | 1,182,628 | +0.145% |
| 2026-03-04 | 54.92 | 55.29 | 54.43 | 54.55 | -0.692% | 1,943,349 | +1.008% |
| 2026-03-03 | 54.01 | 55.77 | 53.38 | 54.93 | -1.241% | 1,229,626 | +0.309% |
| 2026-03-02 | 53.73 | 55.99 | 53.20 | 55.62 | +1.091% | 1,536,213 | -0.935% |
| 2026-02-27 | 56.37 | 56.85 | 54.90 | 55.02 | -4.843% | 1,812,855 | +0.145% |
| 2026-02-26 | 56.81 | 58.02 | 56.53 | 57.82 | +2.572% | 1,091,729 | -4.704% |
| 2026-02-25 | 55.80 | 56.52 | 55.18 | 56.37 | +2.101% | 1,228,350 | -2.253% |
| 2026-02-24 | 53.97 | 55.53 | 53.70 | 55.21 | +1.939% | 1,157,610 | -0.199% |
| 2026-02-23 | 56.70 | 56.92 | 53.59 | 54.16 | -5.282% | 1,213,249 | +1.736% |
| 2026-02-20 | 57.22 | 57.77 | 56.40 | 57.18 | -0.608% | 1,473,837 | -3.638% |
| 2026-02-19 | 56.70 | 57.53 | 56.14 | 57.53 | +1.232% | 1,406,414 | -4.224% |
| 2026-02-18 | 56.73 | 57.19 | 56.41 | 56.83 | +0.709% | 1,425,545 | -3.044% |
| 2026-02-17 | 56.18 | 56.91 | 55.53 | 56.43 | -0.843% | 1,998,333 | -2.357% |
| 2026-02-13 | 57.15 | 57.50 | 56.26 | 56.91 | -0.350% | 1,960,946 | -3.180% |
| 2026-02-12 | 60.36 | 60.95 | 56.51 | 57.11 | -4.833% | 3,690,284 | -3.520% |
| 2026-02-11 | 61.86 | 62.74 | 59.90 | 60.01 | -2.834% | 1,523,446 | -8.182% |
| 2026-02-10 | 62.16 | 63.16 | 61.57 | 61.76 | -0.548% | 1,719,530 | -10.784% |
| 2026-02-09 | 61.63 | 63.44 | 61.63 | 62.10 | +0.746% | 1,638,192 | -11.272% |
| 2026-02-06 | 61.99 | 63.09 | 60.87 | 61.64 | -1.044% | 2,823,684 | -10.610% |
| 2026-02-05 | 61.52 | 63.00 | 60.61 | 62.29 | -1.440% | 2,625,768 | -11.543% |
| 2026-02-04 | 64.38 | 64.80 | 62.99 | 63.20 | -1.389% | 2,761,813 | -12.816% |
| 2026-02-03 | 65.79 | 66.26 | 63.36 | 64.09 | -1.943% | 1,444,604 | -14.027% |
| 2026-02-02 | 65.35 | 65.95 | 64.65 | 65.36 | -0.275% | 1,379,750 | -15.698% |
| 2026-01-30 | 65.75 | 66.06 | 64.95 | 65.54 | -0.847% | 924,557 | -15.929% |
| 2026-01-29 | 65.90 | 66.50 | 65.19 | 66.10 | +1.614% | 1,111,098 | -16.641% |
| 2026-01-28 | 65.17 | 66.25 | 64.84 | 65.05 | -0.184% | 1,933,025 | -15.296% |
| 2026-01-27 | 65.55 | 66.21 | 64.08 | 65.17 | -0.580% | 2,120,718 | -15.452% |
| 2026-01-26 | 64.97 | 65.56 | 64.10 | 65.55 | +1.691% | 1,134,912 | -15.942% |
| 2026-01-23 | 64.76 | 65.15 | 63.43 | 64.46 | -1.392% | 1,151,299 | -14.521% |
| 2026-01-22 | 64.31 | 65.53 | 64.13 | 65.37 | +2.077% | 1,601,975 | -15.711% |
| 2026-01-21 | 63.75 | 64.53 | 63.50 | 64.04 | +0.835% | 999,520 | -13.960% |
| 2026-01-20 | 63.83 | 64.85 | 63.24 | 63.51 | -2.890% | 1,152,434 | -13.242% |
| 2026-01-16 | 65.01 | 66.33 | 65.01 | 65.40 | +0.554% | 1,350,450 | -15.749% |
| 2026-01-15 | 66.45 | 66.68 | 64.97 | 65.04 | -1.604% | 1,320,155 | -15.283% |
| 2026-01-14 | 66.14 | 66.72 | 64.78 | 66.10 | -0.407% | 1,970,442 | -16.641% |
| 2026-01-13 | 66.51 | 67.47 | 65.50 | 66.37 | -0.330% | 1,598,889 | -16.981% |
| 2026-01-12 | 68.58 | 69.25 | 66.45 | 66.59 | -6.052% | 1,782,142 | -17.255% |
| 2026-01-09 | 71.37 | 71.93 | 70.22 | 70.88 | -0.225% | 750,305 | -22.263% |
| 2026-01-08 | 70.24 | 71.33 | 69.80 | 71.04 | +1.010% | 1,429,802 | -22.438% |
| 2026-01-07 | 71.48 | 71.61 | 70.22 | 70.33 | -1.457% | 880,046 | -21.655% |
| 2026-01-06 | 70.29 | 71.62 | 69.78 | 71.37 | +1.739% | 1,287,395 | -22.797% |
| 2026-01-05 | 68.25 | 70.78 | 68.25 | 70.15 | +1.564% | 882,464 | -21.454% |
| 2026-01-02 | 67.68 | 69.11 | 67.25 | 69.07 | +2.250% | 850,605 | -20.226% |
| 2025-12-31 | 67.97 | 68.25 | 67.54 | 67.55 | -0.603% | 458,320 | -18.431% |
| 2025-12-30 | 68.56 | 68.71 | 67.93 | 67.96 | -0.962% | 521,265 | -18.923% |
| 2025-12-29 | 69.05 | 69.27 | 68.22 | 68.62 | -0.666% | 569,560 | -19.703% |
| 2025-12-26 | 68.89 | 69.36 | 68.78 | 69.08 | +0.159% | 464,245 | -20.237% |
| 2025-12-24 | 68.81 | 69.47 | 68.57 | 68.97 | +0.408% | 307,123 | -20.110% |
| 2025-12-23 | 69.15 | 69.58 | 68.64 | 68.69 | -0.680% | 797,308 | -19.785% |
| 2025-12-22 | 68.43 | 69.50 | 68.31 | 69.16 | +1.259% | 728,455 | -20.330% |
| 2025-12-19 | 68.41 | 68.78 | 67.89 | 68.30 | -0.102% | 1,281,747 | -19.327% |
| 2025-12-18 | 68.76 | 68.97 | 67.88 | 68.37 | +0.603% | 1,222,492 | -19.409% |
| 2025-12-17 | 68.12 | 68.94 | 67.45 | 67.96 | +0.310% | 1,088,364 | -18.923% |
| 2025-12-16 | 67.74 | 68.91 | 67.42 | 67.75 | +0.818% | 1,447,765 | -18.672% |
| 2025-12-15 | 68.22 | 68.62 | 66.75 | 67.20 | -2.354% | 1,196,453 | -18.006% |
| 2025-12-12 | 70.00 | 70.17 | 68.15 | 68.82 | -1.149% | 1,037,984 | -19.936% |
| 2025-12-11 | 67.20 | 70.13 | 67.20 | 69.62 | +3.478% | 1,326,791 | -20.856% |
| 2025-12-10 | 64.76 | 68.09 | 64.67 | 67.28 | +4.359% | 1,998,210 | -18.103% |
| 2025-12-09 | 64.16 | 64.59 | 63.85 | 64.47 | +0.186% | 958,188 | -14.534% |
| 2025-12-08 | 65.00 | 65.02 | 63.98 | 64.35 | -0.464% | 1,696,026 | -14.375% |
| 2025-12-05 | 64.69 | 65.14 | 64.19 | 64.65 | -0.523% | 854,795 | -14.772% |
| 2025-12-04 | 64.65 | 65.55 | 64.39 | 64.99 | +0.309% | 870,898 | -15.218% |
| 2025-12-03 | 63.06 | 64.80 | 62.99 | 64.79 | +2.760% | 1,320,529 | -14.956% |
| 2025-12-02 | 63.00 | 63.62 | 62.40 | 63.05 | +1.123% | 1,619,999 | -12.609% |
| 2025-12-01 | 61.91 | 62.87 | 61.63 | 62.35 | +0.516% | 857,447 | -11.628% |
| 2025-11-28 | 62.13 | 62.51 | 61.93 | 62.03 | +0.161% | 459,478 | -11.172% |
| 2025-11-26 | 61.34 | 62.48 | 61.16 | 61.93 | +0.962% | 1,033,163 | -11.029% |
| 2025-11-25 | 60.00 | 61.75 | 59.84 | 61.34 | +2.507% | 871,120 | -10.173% |
| 2025-11-24 | 59.31 | 60.09 | 58.19 | 59.84 | +0.084% | 1,451,939 | -7.921% |
| 2025-11-21 | 57.97 | 60.34 | 57.72 | 59.79 | +3.425% | 1,128,770 | -7.844% |
| 2025-11-20 | 59.23 | 60.11 | 57.66 | 57.81 | -1.095% | 1,125,779 | -4.688% |
| 2025-11-19 | 57.62 | 58.47 | 57.19 | 58.45 | +1.971% | 907,957 | -5.731% |
| 2025-11-18 | 56.43 | 58.13 | 56.20 | 57.32 | +0.438% | 897,908 | -3.873% |
| 2025-11-17 | 59.04 | 59.17 | 56.72 | 57.07 | -3.549% | 1,116,466 | -3.452% |
| 2025-11-14 | 58.62 | 59.35 | 58.12 | 59.17 | -0.871% | 1,231,207 | -6.878% |
| 2025-11-13 | 60.42 | 60.78 | 59.24 | 59.69 | -1.241% | 823,191 | -7.690% |
| 2025-11-12 | 60.24 | 61.08 | 59.63 | 60.44 | +1.053% | 669,809 | -8.835% |
| 2025-11-11 | 59.62 | 60.53 | 59.62 | 59.81 | -0.234% | 873,376 | -7.875% |
| 2025-11-10 | 59.70 | 60.32 | 59.26 | 59.95 | -0.415% | 1,648,444 | -8.090% |
| 2025-11-07 | 59.01 | 60.32 | 58.25 | 60.20 | +1.432% | 1,430,064 | -8.472% |
| 2025-11-06 | 61.01 | 61.53 | 59.31 | 59.35 | -2.481% | 1,587,988 | -7.161% |
| 2025-11-05 | 60.50 | 61.65 | 60.26 | 60.86 | +0.595% | 1,790,951 | -9.464% |
| 2025-11-04 | 61.00 | 61.33 | 60.38 | 60.50 | -1.434% | 1,969,210 | -8.926% |
| 2025-11-03 | 59.19 | 61.87 | 58.70 | 61.38 | +3.700% | 2,158,894 | -10.231% |
| 2025-10-31 | 58.80 | 59.28 | 57.41 | 59.19 | +6.170% | 1,724,710 | -6.910% |
| 2025-10-30 | 55.69 | 57.20 | 55.65 | 55.75 | -0.482% | 1,317,240 | -1.166% |
| 2025-10-29 | 57.27 | 57.90 | 55.71 | 56.02 | -3.197% | 1,805,811 | -1.642% |
| 2025-10-28 | 58.20 | 58.33 | 57.53 | 57.87 | -0.618% | 1,524,006 | -4.787% |
| 2025-10-27 | 57.73 | 58.54 | 57.64 | 58.23 | +1.961% | 1,287,715 | -5.375% |
| 2025-10-24 | 57.54 | 58.39 | 57.04 | 57.11 | +1.331% | 1,018,227 | -3.520% |
| 2025-10-23 | 56.19 | 56.90 | 55.89 | 56.36 | +0.913% | 976,197 | -2.236% |
| 2025-10-22 | 56.90 | 57.27 | 55.67 | 55.85 | -1.203% | 879,592 | -1.343% |
| 2025-10-21 | 55.57 | 57.08 | 55.38 | 56.53 | +1.893% | 1,410,075 | -2.530% |
| 2025-10-20 | 54.65 | 56.09 | 54.39 | 55.48 | +2.494% | 976,553 | -0.685% |
| 2025-10-17 | 53.68 | 54.68 | 53.32 | 54.13 | +1.614% | 719,285 | +1.792% |
| 2025-10-16 | 54.95 | 55.15 | 52.96 | 53.27 | -3.286% | 866,871 | +3.435% |
| 2025-10-15 | 56.40 | 56.74 | 54.87 | 55.08 | -1.326% | 878,174 | +0.036% |
| 2025-10-14 | 52.67 | 56.74 | 52.67 | 55.82 | +4.807% | 1,187,951 | -1.290% |
| 2025-10-13 | 52.66 | 53.55 | 52.50 | 53.26 | +2.128% | 822,297 | +3.455% |
| 2025-10-10 | 55.17 | 55.48 | 52.09 | 52.15 | -5.096% | 1,208,802 | +5.657% |
| 2025-10-09 | 54.76 | 55.16 | 54.34 | 54.95 | +0.531% | 1,314,800 | +0.273% |
| 2025-10-08 | 55.07 | 55.70 | 54.52 | 54.66 | -0.419% | 1,575,441 | +0.805% |
| 2025-10-07 | 54.65 | 55.19 | 54.26 | 54.89 | -1.063% | 1,568,114 | +0.383% |
| 2025-10-06 | 56.29 | 56.73 | 54.92 | 55.48 | -1.264% | 1,170,720 | -0.685% |
| 2025-10-03 | 56.41 | 56.71 | 56.08 | 56.19 | -0.355% | 1,152,284 | -1.940% |
| 2025-10-02 | 56.00 | 56.70 | 55.71 | 56.39 | +1.039% | 1,644,596 | -2.288% |
| 2025-10-01 | 56.40 | 57.21 | 55.75 | 55.81 | -1.151% | 1,750,540 | -1.272% |
| 2025-09-30 | 57.62 | 57.70 | 54.96 | 56.46 | -1.996% | 1,456,531 | -2.409% |
| 2025-09-29 | 58.55 | 58.72 | 56.90 | 57.61 | -1.589% | 1,237,845 | -4.357% |
| 2025-09-26 | 59.25 | 59.44 | 58.23 | 58.54 | -0.408% | 1,003,709 | -5.876% |
| 2025-09-25 | 59.34 | 59.59 | 58.42 | 58.78 | -2.245% | 1,018,594 | -6.261% |
| 2025-09-24 | 60.56 | 60.95 | 59.86 | 60.13 | -0.463% | 706,151 | -8.365% |
| 2025-09-23 | 60.50 | 61.87 | 60.13 | 60.41 | -0.066% | 1,010,775 | -8.790% |
| 2025-09-22 | 60.52 | 60.94 | 60.27 | 60.45 | -0.625% | 633,194 | -8.850% |
| 2025-09-19 | 61.52 | 61.61 | 60.60 | 60.83 | -1.234% | 1,309,774 | -9.420% |
| 2025-09-18 | 60.97 | 61.94 | 60.64 | 61.59 | +1.835% | 783,784 | -10.537% |
| 2025-09-17 | 60.61 | 62.25 | 59.85 | 60.48 | -0.099% | 852,684 | -8.896% |
| 2025-09-16 | 61.58 | 61.84 | 60.13 | 60.54 | -1.465% | 882,235 | -8.986% |
| 2025-09-15 | 60.87 | 61.54 | 60.65 | 61.44 | +1.420% | 895,552 | -10.319% |
| 2025-09-12 | 61.62 | 61.62 | 60.53 | 60.58 | -1.911% | 611,310 | -9.046% |
| 2025-09-11 | 61.01 | 61.88 | 60.57 | 61.76 | +1.646% | 564,778 | -10.784% |
| 2025-09-10 | 60.65 | 61.52 | 60.31 | 60.76 | -0.148% | 645,752 | -9.315% |
| 2025-09-09 | 60.87 | 61.28 | 60.60 | 60.85 | -0.458% | 650,528 | -9.449% |
| 2025-09-08 | 61.49 | 61.55 | 60.46 | 61.13 | -0.602% | 706,043 | -9.864% |
| 2025-09-05 | 62.64 | 63.24 | 60.76 | 61.50 | -1.773% | 874,950 | -10.407% |
| 2025-09-04 | 62.41 | 62.84 | 61.73 | 62.61 | +0.935% | 706,598 | -11.995% |
| 2025-09-03 | 61.10 | 62.14 | 60.91 | 62.03 | +1.505% | 1,089,855 | -11.172% |
| 2025-09-02 | 60.98 | 61.11 | 59.90 | 61.11 | -1.212% | 629,535 | -9.835% |
| 2025-08-29 | 61.65 | 61.99 | 61.10 | 61.86 | +0.438% | 642,587 | -10.928% |
| 2025-08-28 | 61.71 | 62.02 | 61.22 | 61.59 | +0.375% | 853,555 | -10.537% |
| 2025-08-27 | 61.10 | 61.81 | 61.02 | 61.36 | +0.343% | 901,352 | -10.202% |
| 2025-08-26 | 60.14 | 61.20 | 60.06 | 61.15 | +1.612% | 873,175 | -9.894% |
| 2025-08-25 | 60.17 | 60.75 | 60.06 | 60.18 | +0.017% | 837,154 | -8.441% |
| 2025-08-22 | 57.75 | 60.41 | 57.73 | 60.17 | +4.935% | 1,040,399 | -8.426% |
| 2025-08-21 | 57.75 | 58.26 | 57.21 | 57.34 | -1.274% | 980,087 | -3.907% |
| 2025-08-20 | 58.02 | 58.52 | 57.50 | 58.08 | -0.240% | 771,891 | -5.131% |
| 2025-08-19 | 58.06 | 58.62 | 57.84 | 58.22 | +0.086% | 929,591 | -5.359% |
| 2025-08-18 | 57.22 | 58.26 | 57.09 | 58.17 | +1.572% | 946,846 | -5.278% |
| 2025-08-15 | 58.57 | 58.57 | 57.20 | 57.27 | -2.086% | 619,783 | -3.789% |
| 2025-08-14 | 57.44 | 58.55 | 57.10 | 58.49 | +0.914% | 658,527 | -5.796% |
| 2025-08-13 | 57.46 | 58.01 | 57.22 | 57.96 | +1.311% | 670,687 | -4.934% |
| 2025-08-12 | 56.09 | 57.32 | 56.09 | 57.21 | +2.822% | 772,460 | -3.688% |
| 2025-08-11 | 56.05 | 56.24 | 55.41 | 55.64 | -0.340% | 559,479 | -0.971% |
| 2025-08-08 | 56.07 | 56.27 | 55.34 | 55.83 | +0.396% | 472,367 | -1.308% |
| 2025-08-07 | 57.00 | 57.05 | 55.34 | 55.61 | -1.436% | 727,473 | -0.917% |
| 2025-08-06 | 56.43 | 56.49 | 55.84 | 56.42 | +0.374% | 782,501 | -2.340% |
| 2025-08-05 | 56.19 | 56.44 | 55.21 | 56.21 | +0.663% | 847,934 | -1.975% |
| 2025-08-04 | 55.93 | 56.00 | 55.31 | 55.84 | -1.151% | 998,136 | -1.325% |
| 2025-08-01 | 56.50 | 57.07 | 55.26 | 56.49 | -2.250% | 1,820,489 | -2.461% |
| 2025-07-31 | 57.88 | 58.40 | 57.48 | 57.79 | +0.208% | 1,307,226 | -4.655% |
| 2025-07-30 | 58.48 | 58.72 | 57.17 | 57.67 | -1.064% | 1,371,397 | -4.456% |
| 2025-07-29 | 59.64 | 59.99 | 58.23 | 58.29 | -1.521% | 987,420 | -5.473% |
| 2025-07-28 | 59.57 | 59.70 | 58.52 | 59.19 | -0.337% | 900,751 | -6.910% |
| 2025-07-25 | 58.61 | 60.33 | 56.90 | 59.39 | +1.296% | 1,930,958 | -7.223% |
| 2025-07-24 | 58.92 | 59.45 | 58.30 | 58.63 | -0.627% | 2,003,513 | -6.021% |
| 2025-07-23 | 58.25 | 59.70 | 57.97 | 59.00 | +2.147% | 1,065,160 | -6.610% |
| 2025-07-22 | 57.09 | 58.07 | 56.78 | 57.76 | +1.067% | 769,987 | -4.605% |
| 2025-07-21 | 57.91 | 58.09 | 57.07 | 57.15 | -1.125% | 1,270,669 | -3.587% |
| 2025-07-18 | 57.68 | 58.05 | 56.80 | 57.80 | +0.469% | 866,532 | -4.671% |
| 2025-07-17 | 56.83 | 57.68 | 56.83 | 57.53 | +0.542% | 965,799 | -4.224% |
| 2025-07-16 | 57.42 | 57.81 | 56.14 | 57.22 | -0.035% | 1,260,140 | -3.705% |
| 2025-07-15 | 58.61 | 58.83 | 57.21 | 57.24 | -2.719% | 805,561 | -3.739% |
| 2025-07-14 | 59.08 | 59.22 | 58.24 | 58.84 | -0.102% | 1,104,364 | -6.356% |
| 2025-07-11 | 59.48 | 59.61 | 58.63 | 58.90 | -1.521% | 697,955 | -6.452% |
| 2025-07-10 | 59.03 | 59.89 | 58.63 | 59.81 | +1.339% | 1,783,848 | -7.875% |
| 2025-07-09 | 59.55 | 59.75 | 58.93 | 59.02 | +0.187% | 2,018,890 | -6.642% |
| 2025-07-08 | 59.88 | 60.12 | 58.87 | 58.91 | -0.775% | 1,154,715 | -6.467% |
| 2025-07-07 | 59.22 | 60.10 | 58.59 | 59.37 | -0.653% | 1,269,507 | -7.192% |
| 2025-07-03 | 59.47 | 60.08 | 59.23 | 59.76 | +0.861% | 1,175,448 | -7.798% |
| 2025-07-02 | 58.28 | 59.44 | 58.10 | 59.25 | +1.769% | 1,524,552 | -7.004% |
| 2025-07-01 | 56.72 | 58.60 | 56.53 | 58.22 | +2.140% | 1,027,159 | -5.359% |
| 2025-06-30 | 57.05 | 57.40 | 56.67 | 57.00 | +0.618% | 636,472 | -3.333% |
| 2025-06-27 | 56.46 | 57.17 | 56.19 | 56.65 | +0.837% | 1,124,667 | -2.736% |
| 2025-06-26 | 55.85 | 56.64 | 55.70 | 56.18 | +1.134% | 601,549 | -1.922% |
| 2025-06-25 | 55.19 | 55.60 | 54.94 | 55.55 | +0.652% | 455,179 | -0.810% |
| 2025-06-24 | 54.73 | 55.50 | 54.71 | 55.19 | +2.147% | 555,695 | -0.163% |
| 2025-06-23 | 53.78 | 54.31 | 52.83 | 54.03 | -0.129% | 691,021 | +1.980% |
| 2025-06-20 | 54.23 | 54.50 | 53.78 | 54.10 | +0.782% | 1,241,368 | +1.848% |
| 2025-06-18 | 52.56 | 54.17 | 52.41 | 53.68 | +2.170% | 902,452 | +2.645% |
| 2025-06-17 | 52.68 | 53.20 | 52.27 | 52.54 | -0.643% | 721,843 | +4.872% |
| 2025-06-16 | 52.56 | 53.35 | 52.31 | 52.88 | +1.947% | 752,651 | +4.198% |
| 2025-06-13 | 52.20 | 52.71 | 51.64 | 51.87 | -2.427% | 656,178 | +6.227% |
| 2025-06-12 | 52.80 | 53.18 | 52.21 | 53.16 | -0.691% | 704,231 | +3.649% |
| 2025-06-11 | 53.25 | 54.33 | 53.14 | 53.53 | +1.267% | 914,846 | +2.933% |
| 2025-06-10 | 52.95 | 53.31 | 52.53 | 52.86 | -0.019% | 861,125 | +4.238% |
| 2025-06-09 | 53.77 | 53.77 | 52.85 | 52.87 | -0.900% | 1,065,515 | +4.218% |
| 2025-06-06 | 52.73 | 53.40 | 52.30 | 53.35 | +2.814% | 686,607 | +3.280% |
| 2025-06-05 | 51.59 | 52.36 | 51.22 | 51.89 | +0.348% | 727,184 | +6.186% |
| 2025-06-04 | 52.53 | 52.67 | 51.69 | 51.71 | -1.411% | 527,060 | +6.556% |
| 2025-06-03 | 51.45 | 52.61 | 51.06 | 52.45 | +1.766% | 694,705 | +5.052% |
| 2025-06-02 | 51.53 | 51.68 | 50.36 | 51.54 | -0.579% | 792,389 | +6.907% |
| 2025-05-30 | 52.16 | 52.20 | 51.40 | 51.84 | -1.201% | 938,883 | +6.289% |
| 2025-05-29 | 52.59 | 52.68 | 51.91 | 52.47 | +0.826% | 1,057,148 | +5.012% |
| 2025-05-28 | 52.59 | 52.70 | 51.93 | 52.04 | 0.000% | 1,126,995 | +5.880% |