OPLN
OPENLANE, Inc
stockNYSE
Market OpenOct 5, 2026 10:46:59 AM EDT
35.64USD+0.338%(+0.12)68,889
35.63Bid35.74Ask0.11SpreadOPLN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.47 | 35.82 | 35.26 | 35.64 | +0.310% | 68,889 | 0.000% |
| 2026-10-02 | 35.34 | 35.76 | 35.19 | 35.53 | +1.893% | 1,128,531 | +0.310% |
| 2026-10-01 | 34.20 | 35.12 | 33.90 | 34.87 | +2.168% | 1,880,679 | +2.208% |
| 2026-09-30 | 34.73 | 34.74 | 34.12 | 34.13 | -1.387% | 1,615,657 | +4.424% |
| 2026-09-29 | 34.79 | 34.79 | 34.29 | 34.61 | -0.202% | 870,478 | +2.976% |
| 2026-09-28 | 34.53 | 34.91 | 34.28 | 34.68 | -0.402% | 999,854 | +2.768% |
| 2026-09-25 | 34.72 | 35.01 | 34.47 | 34.82 | +0.928% | 1,355,834 | +2.355% |
| 2026-09-24 | 34.00 | 34.71 | 34.00 | 34.50 | +0.907% | 1,083,863 | +3.304% |
| 2026-09-23 | 34.49 | 34.69 | 34.01 | 34.19 | -1.271% | 826,336 | +4.241% |
| 2026-09-22 | 35.10 | 35.44 | 34.60 | 34.63 | -0.403% | 1,045,269 | +2.917% |
| 2026-09-21 | 34.78 | 35.06 | 34.17 | 34.77 | +1.459% | 810,444 | +2.502% |
| 2026-09-18 | 34.23 | 34.27 | 33.85 | 34.27 | +0.029% | 2,568,457 | +3.998% |
| 2026-09-17 | 35.22 | 35.67 | 34.07 | 34.26 | -2.282% | 745,437 | +4.028% |
| 2026-09-16 | 34.87 | 35.38 | 34.72 | 35.06 | +0.487% | 1,402,483 | +1.654% |
| 2026-09-15 | 35.18 | 35.27 | 34.82 | 34.89 | -1.663% | 1,069,531 | +2.150% |
| 2026-09-14 | 35.28 | 35.66 | 35.08 | 35.48 | +0.567% | 649,954 | +0.451% |
| 2026-09-11 | 35.37 | 35.91 | 34.79 | 35.28 | +1.467% | 1,105,014 | +1.020% |
| 2026-09-10 | 34.94 | 35.14 | 34.56 | 34.77 | -1.334% | 968,159 | +2.502% |
| 2026-09-09 | 34.78 | 35.26 | 34.49 | 35.24 | +0.772% | 1,196,808 | +1.135% |
| 2026-09-08 | 35.00 | 35.30 | 34.44 | 34.97 | -1.382% | 911,514 | +1.916% |
| 2026-09-04 | 34.81 | 35.75 | 34.72 | 35.46 | +1.605% | 628,389 | +0.508% |
| 2026-09-03 | 35.11 | 35.22 | 34.50 | 34.90 | +0.780% | 792,562 | +2.120% |
| 2026-09-02 | 34.92 | 35.52 | 34.55 | 34.63 | -1.198% | 922,269 | +2.917% |
| 2026-09-01 | 35.11 | 35.65 | 34.90 | 35.05 | -1.545% | 873,410 | +1.683% |
| 2026-08-31 | 35.10 | 35.66 | 34.90 | 35.60 | +1.453% | 1,365,982 | +0.112% |
| 2026-08-28 | 35.62 | 35.78 | 34.99 | 35.09 | -1.183% | 765,579 | +1.567% |
| 2026-08-27 | 35.70 | 35.92 | 35.13 | 35.51 | +2.482% | 1,621,643 | +0.366% |
| 2026-08-26 | 34.28 | 35.02 | 34.11 | 34.65 | +0.991% | 1,700,350 | +2.857% |
| 2026-08-25 | 34.24 | 34.43 | 33.85 | 34.31 | +0.764% | 859,877 | +3.876% |
| 2026-08-24 | 33.80 | 34.14 | 33.60 | 34.05 | +1.946% | 1,493,933 | +4.670% |
| 2026-08-21 | 34.44 | 34.69 | 33.11 | 33.40 | -2.311% | 1,467,616 | +6.707% |
| 2026-08-20 | 33.95 | 34.52 | 33.95 | 34.19 | -0.668% | 1,463,062 | +4.241% |
| 2026-08-19 | 33.98 | 34.48 | 33.50 | 34.42 | +2.808% | 2,053,431 | +3.544% |
| 2026-08-18 | 35.03 | 35.35 | 33.42 | 33.48 | -4.588% | 2,895,071 | +6.452% |
| 2026-08-17 | 35.36 | 35.70 | 34.72 | 35.09 | -1.155% | 2,201,743 | +1.567% |
| 2026-08-14 | 35.03 | 36.03 | 35.00 | 35.50 | +0.567% | 2,993,762 | +0.394% |
| 2026-08-13 | 35.66 | 35.88 | 35.22 | 35.30 | -0.085% | 1,299,630 | +0.963% |
| 2026-08-12 | 35.15 | 35.71 | 34.35 | 35.33 | -3.205% | 4,402,259 | +0.877% |
| 2026-08-11 | 37.55 | 37.91 | 36.43 | 36.50 | -2.066% | 1,075,983 | -2.356% |
| 2026-08-10 | 36.97 | 37.71 | 36.68 | 37.27 | +0.784% | 734,164 | -4.373% |
| 2026-08-07 | 37.72 | 38.34 | 36.92 | 36.98 | -1.701% | 752,857 | -3.624% |
| 2026-08-06 | 38.19 | 38.56 | 37.48 | 37.62 | -1.570% | 972,769 | -5.263% |
| 2026-08-05 | 42.69 | 42.69 | 38.12 | 38.22 | -4.569% | 1,208,614 | -6.750% |
| 2026-08-04 | 39.11 | 42.20 | 39.11 | 40.05 | -2.720% | 1,674,867 | -11.011% |
| 2026-08-03 | 40.40 | 41.48 | 40.40 | 41.17 | +3.546% | 1,422,692 | -13.432% |
| 2026-07-31 | 40.46 | 40.49 | 39.52 | 39.76 | -1.851% | 657,634 | -10.362% |
| 2026-07-30 | 40.33 | 40.67 | 39.45 | 40.51 | +0.173% | 804,685 | -12.022% |
| 2026-07-29 | 40.10 | 41.16 | 40.00 | 40.44 | +0.248% | 886,116 | -11.869% |
| 2026-07-28 | 40.54 | 40.57 | 39.95 | 40.34 | +0.548% | 591,595 | -11.651% |
| 2026-07-27 | 39.91 | 40.26 | 39.63 | 40.12 | +2.035% | 581,301 | -11.167% |
| 2026-07-24 | 39.32 | 39.53 | 38.84 | 39.32 | +0.821% | 679,103 | -9.359% |
| 2026-07-23 | 38.77 | 39.34 | 38.50 | 39.00 | -1.639% | 1,027,205 | -8.615% |
| 2026-07-22 | 39.91 | 40.38 | 39.43 | 39.65 | -0.302% | 604,512 | -10.113% |
| 2026-07-21 | 38.62 | 39.83 | 38.52 | 39.77 | +3.191% | 972,333 | -10.385% |
| 2026-07-20 | 40.05 | 40.33 | 38.48 | 38.54 | -2.331% | 791,615 | -7.525% |
| 2026-07-17 | 40.27 | 40.27 | 39.26 | 39.46 | -3.023% | 975,562 | -9.681% |
| 2026-07-16 | 41.32 | 42.04 | 40.38 | 40.69 | -1.142% | 1,145,943 | -12.411% |
| 2026-07-15 | 40.34 | 41.64 | 40.34 | 41.16 | +2.109% | 1,095,120 | -13.411% |
| 2026-07-14 | 39.81 | 40.33 | 39.64 | 40.31 | +1.973% | 426,844 | -11.585% |
| 2026-07-13 | 39.71 | 39.95 | 39.39 | 39.53 | -0.902% | 471,269 | -9.841% |
| 2026-07-10 | 40.79 | 41.07 | 39.76 | 39.89 | -2.062% | 407,754 | -10.654% |
| 2026-07-09 | 39.93 | 40.85 | 39.32 | 40.73 | +2.984% | 476,202 | -12.497% |
| 2026-07-08 | 40.64 | 41.06 | 39.53 | 39.55 | -3.935% | 793,548 | -9.886% |
| 2026-07-07 | 40.99 | 41.45 | 40.73 | 41.17 | +0.073% | 839,328 | -13.432% |
| 2026-07-06 | 40.63 | 41.95 | 40.52 | 41.14 | +1.330% | 797,210 | -13.369% |
| 2026-07-02 | 40.13 | 40.60 | 39.53 | 40.60 | +0.995% | 1,298,631 | -12.217% |
| 2026-07-01 | 41.45 | 41.61 | 40.17 | 40.20 | -2.522% | 942,275 | -11.343% |
| 2026-06-30 | 41.22 | 42.04 | 40.55 | 41.24 | -0.722% | 812,459 | -13.579% |
| 2026-06-29 | 42.28 | 42.47 | 41.10 | 41.54 | -3.170% | 1,376,224 | -14.203% |
| 2026-06-26 | 39.33 | 42.90 | 39.33 | 42.90 | +8.224% | 6,639,700 | -16.923% |
| 2026-06-25 | 39.36 | 40.35 | 39.36 | 39.64 | +0.584% | 919,336 | -10.091% |
| 2026-06-24 | 38.74 | 39.82 | 38.70 | 39.41 | +2.364% | 865,110 | -9.566% |
| 2026-06-23 | 38.63 | 39.06 | 38.15 | 38.50 | -0.104% | 1,090,165 | -7.429% |
| 2026-06-22 | 38.63 | 38.88 | 38.04 | 38.54 | +1.235% | 827,540 | -7.525% |
| 2026-06-18 | 37.47 | 38.30 | 37.23 | 38.07 | +2.284% | 1,569,484 | -6.383% |
| 2026-06-17 | 38.28 | 39.03 | 37.02 | 37.22 | -3.375% | 749,026 | -4.245% |
| 2026-06-16 | 38.89 | 39.26 | 38.41 | 38.52 | -0.181% | 563,983 | -7.477% |
| 2026-06-15 | 38.14 | 38.62 | 37.81 | 38.59 | +2.009% | 844,459 | -7.644% |
| 2026-06-12 | 38.82 | 38.82 | 37.83 | 37.83 | -2.248% | 573,137 | -5.789% |
| 2026-06-11 | 37.31 | 38.87 | 37.20 | 38.70 | +5.478% | 1,407,431 | -7.907% |
| 2026-06-10 | 37.04 | 37.36 | 36.60 | 36.69 | -1.212% | 848,158 | -2.862% |
| 2026-06-09 | 37.01 | 37.89 | 36.43 | 37.14 | +1.893% | 761,619 | -4.039% |
| 2026-06-08 | 36.60 | 37.20 | 36.45 | 36.45 | -0.082% | 1,014,450 | -2.222% |
| 2026-06-05 | 36.55 | 36.88 | 36.29 | 36.48 | -0.082% | 780,399 | -2.303% |
| 2026-06-04 | 37.09 | 37.43 | 36.17 | 36.51 | -0.680% | 660,879 | -2.383% |
| 2026-06-03 | 37.53 | 37.88 | 36.69 | 36.76 | -3.870% | 1,151,897 | -3.047% |
| 2026-06-02 | 37.86 | 38.26 | 37.24 | 38.24 | +0.079% | 1,454,092 | -6.799% |
| 2026-06-01 | 38.12 | 38.82 | 37.50 | 38.21 | +0.289% | 1,741,377 | -6.726% |
| 2026-05-29 | 37.62 | 38.49 | 37.36 | 38.10 | +1.168% | 1,274,150 | -6.457% |
| 2026-05-28 | 37.28 | 37.68 | 36.59 | 37.66 | +2.060% | 1,094,616 | -5.364% |
| 2026-05-27 | 36.42 | 37.13 | 35.75 | 36.90 | +3.217% | 1,495,297 | -3.415% |
| 2026-05-26 | 35.52 | 36.25 | 35.52 | 35.75 | +0.989% | 785,307 | -0.308% |
| 2026-05-22 | 35.28 | 35.64 | 35.15 | 35.40 | +0.999% | 482,702 | +0.678% |
| 2026-05-21 | 34.88 | 35.14 | 34.30 | 35.05 | -0.652% | 1,125,145 | +1.683% |
| 2026-05-20 | 34.49 | 35.37 | 34.19 | 35.28 | +2.499% | 782,241 | +1.020% |
| 2026-05-19 | 34.90 | 34.92 | 34.34 | 34.42 | -1.769% | 641,345 | +3.544% |
| 2026-05-18 | 35.42 | 35.78 | 34.95 | 35.04 | +0.401% | 594,283 | +1.712% |
| 2026-05-15 | 35.55 | 35.88 | 34.85 | 34.90 | -2.323% | 523,851 | +2.120% |
| 2026-05-14 | 35.91 | 36.24 | 35.21 | 35.73 | +0.337% | 640,293 | -0.252% |
| 2026-05-13 | 35.93 | 35.93 | 35.48 | 35.61 | -1.385% | 835,174 | +0.084% |
| 2026-05-12 | 36.92 | 36.92 | 35.78 | 36.11 | -2.537% | 922,489 | -1.302% |
| 2026-05-11 | 37.78 | 38.52 | 36.82 | 37.05 | -2.217% | 1,036,563 | -3.806% |
| 2026-05-08 | 37.63 | 38.49 | 37.13 | 37.89 | +0.584% | 1,614,972 | -5.938% |
| 2026-05-07 | 36.44 | 38.21 | 36.40 | 37.67 | +4.814% | 1,706,162 | -5.389% |
| 2026-05-06 | 36.51 | 36.66 | 34.92 | 35.94 | +1.640% | 1,455,079 | -0.835% |
| 2026-05-05 | 32.16 | 36.25 | 31.30 | 35.36 | +10.293% | 2,725,935 | +0.792% |
| 2026-05-04 | 31.36 | 32.90 | 31.36 | 32.06 | +1.810% | 2,096,890 | +11.167% |
| 2026-05-01 | 31.71 | 31.92 | 30.93 | 31.49 | +0.159% | 509,589 | +13.179% |
| 2026-04-30 | 31.56 | 31.72 | 31.26 | 31.44 | -0.506% | 536,718 | +13.359% |
| 2026-04-29 | 31.48 | 31.87 | 31.48 | 31.60 | -0.190% | 438,230 | +12.785% |
| 2026-04-28 | 31.92 | 31.94 | 31.47 | 31.66 | -0.126% | 472,905 | +12.571% |
| 2026-04-27 | 31.77 | 32.20 | 31.67 | 31.70 | -0.502% | 464,191 | +12.429% |
| 2026-04-24 | 31.52 | 31.89 | 30.78 | 31.86 | +0.632% | 485,707 | +11.864% |
| 2026-04-23 | 31.45 | 31.77 | 31.33 | 31.66 | -0.063% | 319,855 | +12.571% |
| 2026-04-22 | 31.39 | 31.77 | 31.13 | 31.68 | +1.473% | 556,474 | +12.500% |
| 2026-04-21 | 31.70 | 32.36 | 31.15 | 31.22 | -1.452% | 471,478 | +14.158% |
| 2026-04-20 | 31.49 | 31.87 | 31.34 | 31.68 | +0.158% | 450,973 | +12.500% |
| 2026-04-17 | 31.19 | 31.80 | 31.11 | 31.63 | +2.996% | 507,312 | +12.678% |
| 2026-04-16 | 30.91 | 31.20 | 30.57 | 30.71 | -0.227% | 575,627 | +16.053% |
| 2026-04-15 | 30.78 | 30.93 | 30.61 | 30.78 | +0.195% | 464,562 | +15.789% |
| 2026-04-14 | 30.67 | 30.99 | 30.41 | 30.72 | +0.228% | 555,935 | +16.016% |
| 2026-04-13 | 29.57 | 30.75 | 29.47 | 30.65 | +3.233% | 695,455 | +16.281% |
| 2026-04-10 | 29.73 | 29.73 | 29.35 | 29.69 | -0.269% | 361,003 | +20.040% |
| 2026-04-09 | 29.82 | 29.86 | 29.32 | 29.77 | -0.535% | 558,901 | +19.718% |
| 2026-04-08 | 30.50 | 30.66 | 29.92 | 29.93 | +0.808% | 825,372 | +19.078% |
| 2026-04-07 | 29.63 | 30.05 | 29.43 | 29.69 | -0.034% | 846,883 | +20.040% |
| 2026-04-06 | 29.42 | 29.80 | 29.35 | 29.70 | +0.270% | 519,324 | +20.000% |
| 2026-04-02 | 29.06 | 29.93 | 29.06 | 29.62 | +0.680% | 538,022 | +20.324% |
| 2026-04-01 | 29.25 | 29.65 | 28.97 | 29.42 | +0.926% | 875,817 | +21.142% |
| 2026-03-31 | 28.15 | 29.17 | 28.02 | 29.15 | +5.311% | 947,740 | +22.264% |
| 2026-03-30 | 27.25 | 28.27 | 27.23 | 27.68 | +3.477% | 922,713 | +28.757% |
| 2026-03-27 | 26.56 | 26.82 | 26.30 | 26.75 | -0.261% | 734,955 | +33.234% |
| 2026-03-26 | 26.80 | 27.13 | 26.62 | 26.82 | -0.667% | 1,037,333 | +32.886% |
| 2026-03-25 | 27.62 | 27.62 | 26.62 | 27.00 | -0.626% | 1,138,450 | +32.000% |
| 2026-03-24 | 27.13 | 27.59 | 26.96 | 27.17 | -1.164% | 1,215,610 | +31.174% |
| 2026-03-23 | 27.63 | 28.25 | 27.47 | 27.49 | +2.805% | 1,605,741 | +29.647% |
| 2026-03-20 | 27.42 | 27.46 | 26.69 | 26.74 | -1.583% | 2,356,587 | +33.283% |
| 2026-03-19 | 26.76 | 27.42 | 26.69 | 27.17 | +0.779% | 599,221 | +31.174% |
| 2026-03-18 | 27.15 | 27.41 | 26.68 | 26.96 | -1.749% | 1,032,665 | +32.196% |
| 2026-03-17 | 27.87 | 28.09 | 27.42 | 27.44 | +0.402% | 592,504 | +29.883% |
| 2026-03-16 | 27.87 | 28.25 | 27.33 | 27.33 | -1.264% | 1,215,665 | +30.406% |
| 2026-03-13 | 27.70 | 27.75 | 27.04 | 27.68 | +0.363% | 1,177,153 | +28.757% |
| 2026-03-12 | 27.78 | 28.27 | 27.47 | 27.58 | -1.955% | 842,813 | +29.224% |
| 2026-03-11 | 28.29 | 28.34 | 27.90 | 28.13 | -0.741% | 645,001 | +26.697% |
| 2026-03-10 | 28.77 | 29.02 | 28.29 | 28.34 | -1.734% | 610,317 | +25.759% |
| 2026-03-09 | 27.97 | 28.87 | 27.77 | 28.84 | +1.800% | 935,942 | +23.578% |
| 2026-03-06 | 28.03 | 28.46 | 27.68 | 28.33 | -0.492% | 557,701 | +25.803% |
| 2026-03-05 | 28.42 | 29.02 | 27.95 | 28.47 | -0.801% | 874,192 | +25.184% |
| 2026-03-04 | 28.59 | 29.08 | 28.32 | 28.70 | +1.342% | 1,010,474 | +24.181% |
| 2026-03-03 | 28.03 | 28.41 | 27.37 | 28.32 | +1.035% | 1,237,828 | +25.847% |
| 2026-03-02 | 28.05 | 28.59 | 27.99 | 28.03 | -1.684% | 861,407 | +27.149% |
| 2026-02-27 | 28.06 | 28.65 | 28.00 | 28.51 | +0.070% | 959,073 | +25.009% |
| 2026-02-26 | 27.03 | 28.55 | 27.03 | 28.49 | +5.911% | 1,294,895 | +25.097% |
| 2026-02-25 | 26.22 | 26.97 | 25.81 | 26.90 | +2.868% | 1,659,707 | +32.491% |
| 2026-02-24 | 26.71 | 26.91 | 25.94 | 26.15 | -0.909% | 1,613,810 | +36.291% |
| 2026-02-23 | 28.37 | 28.37 | 26.30 | 26.39 | -7.824% | 1,683,833 | +35.051% |
| 2026-02-20 | 29.03 | 29.33 | 28.53 | 28.63 | -2.153% | 1,499,484 | +24.485% |
| 2026-02-19 | 28.76 | 29.39 | 28.61 | 29.26 | +0.550% | 1,352,638 | +21.805% |
| 2026-02-18 | 29.36 | 29.79 | 28.09 | 29.10 | +0.276% | 1,389,761 | +22.474% |
| 2026-02-17 | 27.99 | 29.24 | 27.99 | 29.02 | +2.544% | 1,568,592 | +22.812% |
| 2026-02-13 | 27.84 | 28.34 | 27.75 | 28.30 | +1.616% | 775,084 | +25.936% |
| 2026-02-12 | 28.89 | 29.08 | 27.45 | 27.85 | -2.894% | 1,257,755 | +27.971% |
| 2026-02-11 | 29.69 | 29.69 | 28.44 | 28.68 | -2.747% | 1,000,278 | +24.268% |
| 2026-02-10 | 29.57 | 29.92 | 29.43 | 29.49 | -0.338% | 585,952 | +20.855% |
| 2026-02-09 | 29.29 | 29.73 | 29.21 | 29.59 | +0.544% | 571,348 | +20.446% |
| 2026-02-06 | 29.17 | 29.54 | 28.86 | 29.43 | +1.975% | 879,992 | +21.101% |
| 2026-02-05 | 29.20 | 29.45 | 28.76 | 28.86 | -1.333% | 751,841 | +23.493% |
| 2026-02-04 | 29.47 | 29.61 | 28.89 | 29.25 | -0.510% | 786,115 | +21.846% |
| 2026-02-03 | 29.59 | 30.01 | 29.08 | 29.40 | -1.077% | 801,962 | +21.224% |
| 2026-02-02 | 30.09 | 30.48 | 29.68 | 29.72 | -1.065% | 707,857 | +19.919% |
| 2026-01-30 | 29.86 | 30.28 | 29.70 | 30.04 | -0.431% | 918,428 | +18.642% |
| 2026-01-29 | 30.25 | 30.62 | 29.87 | 30.17 | +0.100% | 841,161 | +18.131% |
| 2026-01-28 | 30.05 | 30.39 | 29.84 | 30.14 | +0.066% | 895,959 | +18.248% |
| 2026-01-27 | 29.84 | 30.30 | 29.75 | 30.12 | +0.702% | 479,931 | +18.327% |
| 2026-01-26 | 29.81 | 30.04 | 29.48 | 29.91 | +0.707% | 614,890 | +19.157% |
| 2026-01-23 | 30.37 | 30.68 | 29.63 | 29.70 | -2.174% | 564,847 | +20.000% |
| 2026-01-22 | 30.81 | 31.13 | 30.29 | 30.36 | -1.397% | 926,271 | +17.391% |
| 2026-01-21 | 30.16 | 31.07 | 30.01 | 30.79 | +2.908% | 1,062,237 | +15.752% |
| 2026-01-20 | 29.94 | 30.25 | 29.70 | 29.92 | -0.631% | 649,238 | +19.118% |
| 2026-01-16 | 31.30 | 31.30 | 30.04 | 30.11 | -3.802% | 838,104 | +18.366% |
| 2026-01-15 | 30.79 | 31.32 | 30.60 | 31.30 | +2.758% | 530,372 | +13.866% |
| 2026-01-14 | 30.67 | 30.80 | 30.25 | 30.46 | -0.943% | 532,952 | +17.006% |
| 2026-01-13 | 30.90 | 30.96 | 30.58 | 30.75 | -0.453% | 417,319 | +15.902% |
| 2026-01-12 | 30.66 | 31.26 | 30.12 | 30.89 | -0.291% | 516,677 | +15.377% |
| 2026-01-09 | 30.93 | 31.18 | 30.50 | 30.98 | +0.389% | 756,798 | +15.042% |
| 2026-01-08 | 31.07 | 31.21 | 30.63 | 30.86 | +0.260% | 1,087,391 | +15.489% |
| 2026-01-07 | 31.21 | 31.49 | 30.46 | 30.78 | -2.502% | 1,017,645 | +15.789% |
| 2026-01-06 | 30.70 | 31.78 | 30.10 | 31.57 | +6.296% | 1,107,669 | +12.892% |
| 2026-01-05 | 29.06 | 30.11 | 28.93 | 29.70 | +1.678% | 753,671 | +20.000% |
| 2026-01-02 | 29.68 | 30.75 | 28.85 | 29.21 | -1.914% | 1,067,887 | +22.013% |
| 2025-12-31 | 30.02 | 30.18 | 29.74 | 29.78 | -1.129% | 462,582 | +19.678% |
| 2025-12-30 | 30.65 | 30.91 | 30.05 | 30.12 | -2.081% | 793,521 | +18.327% |
| 2025-12-29 | 30.89 | 31.16 | 30.68 | 30.76 | -0.838% | 732,627 | +15.865% |
| 2025-12-26 | 30.82 | 31.07 | 30.52 | 31.02 | 0.000% | 362,183 | +14.894% |