Dark

OPY
Oppenheimer Holdings, Inc.
stock NYSE

At Close

Sep 9, 2026 3:59:39 PM EDT

122.80USD-0.268%(-0.33)95,712

121.45Bid 141.95Ask 20.50Spread

Pre-market

Sep 8, 2026 8:46:30 AM EDT

123.24USD+0.089%(+0.11)0

After-hours

Sep 9, 2026 4:10:30 PM EDT

122.73USD-0.057%(-0.07)8,365

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	121.2300	124.6800	121.23000	122.8000	-0.268%	95,712	0.000%
2026-09-08	122.2500	125.8825	122.20000	123.1300	+0.195%	97,509	-0.268%
2026-09-04	123.6000	123.6000	119.41010	122.8900	-1.483%	92,430	-0.073%
2026-09-03	118.4700	125.5500	118.47000	124.7400	+6.288%	180,482	-1.555%
2026-09-02	119.9400	122.2800	117.15500	117.3600	-1.881%	71,408	+4.635%
2026-09-01	117.1600	121.8700	116.91500	119.6100	+0.690%	150,663	+2.667%
2026-08-31	118.5300	119.3016	117.09000	118.7900	-0.185%	79,612	+3.376%
2026-08-28	120.1500	123.7250	119.01000	119.0100	-0.825%	88,702	+3.185%
2026-08-27	116.1300	121.6450	115.89000	120.0000	+3.564%	108,769	+2.333%
2026-08-26	115.8700	116.3500	113.53000	115.8700	+0.078%	83,986	+5.981%
2026-08-25	116.9900	116.9900	114.97000	115.7800	+0.043%	106,048	+6.063%
2026-08-24	115.7100	117.3600	114.32000	115.7300	-0.224%	138,088	+6.109%
2026-08-21	112.6900	116.1600	112.69000	115.9900	+3.794%	109,174	+5.871%
2026-08-20	114.0700	114.2400	111.00000	111.7500	-1.836%	73,852	+9.888%
2026-08-19	117.5500	118.7900	113.83000	113.8400	-2.842%	230,248	+7.871%
2026-08-18	118.0500	118.3000	114.84070	117.1700	-0.922%	97,664	+4.805%
2026-08-17	116.0000	119.3600	116.00000	118.2600	+1.650%	162,680	+3.839%
2026-08-14	115.0000	117.3789	113.46000	116.3400	+1.007%	213,753	+5.553%
2026-08-13	115.5000	116.9500	113.67000	115.1800	+0.322%	82,814	+6.616%
2026-08-12	114.0900	115.7000	111.73000	114.8100	+1.467%	114,965	+6.959%
2026-08-11	113.8200	114.3000	111.85000	113.1500	+1.289%	58,525	+8.529%
2026-08-10	113.0400	113.5750	110.16000	111.7100	+0.063%	137,334	+9.927%
2026-08-07	113.2300	115.9200	110.86000	111.6400	-2.319%	107,773	+9.996%
2026-08-06	116.5200	117.2200	113.75000	114.2900	-1.406%	86,680	+7.446%
2026-08-05	117.8800	118.7100	115.56000	115.9200	-0.847%	90,820	+5.935%
2026-08-04	114.5000	120.7000	114.27000	116.9100	+3.341%	186,929	+5.038%
2026-08-03	107.1400	113.1700	106.00000	113.1300	+6.086%	169,646	+8.548%
2026-07-31	112.3600	113.2700	102.71000	106.6400	-3.668%	211,644	+15.154%
2026-07-30	110.7500	111.9050	107.68000	110.7000	+0.829%	160,019	+10.930%
2026-07-29	110.9900	112.4200	108.70000	109.7900	-1.842%	185,971	+11.850%
2026-07-28	109.4200	112.4900	107.54000	111.8500	+1.663%	148,259	+9.790%
2026-07-27	110.6800	112.7600	109.27000	110.0200	+0.301%	116,162	+11.616%
2026-07-24	110.1800	110.9200	109.13010	109.6900	-0.146%	91,593	+11.952%
2026-07-23	109.1700	110.6850	107.13010	109.8500	-0.624%	69,353	+11.789%
2026-07-22	109.7500	110.7350	108.62500	110.5400	-0.009%	67,207	+11.091%
2026-07-21	109.6000	111.8100	108.74000	110.5500	+2.162%	161,590	+11.081%
2026-07-20	110.1000	110.5100	104.67500	108.2100	-0.843%	120,199	+13.483%
2026-07-17	111.6100	111.8500	107.34020	109.1300	-2.823%	81,235	+12.526%
2026-07-16	118.7900	119.6000	111.66500	112.3000	-5.654%	132,042	+9.350%
2026-07-15	118.7700	120.4701	118.11000	119.0300	+0.626%	71,349	+3.167%
2026-07-14	117.0400	123.2400	116.30000	118.2900	+1.816%	105,158	+3.813%
2026-07-13	115.3800	116.5200	113.92500	116.1800	+0.921%	119,825	+5.698%
2026-07-10	117.1250	117.3300	113.65000	115.1200	-0.613%	48,415	+6.671%
2026-07-09	112.9100	116.3999	111.22720	115.8300	+3.079%	135,512	+6.017%
2026-07-08	112.2600	114.3700	111.01000	112.3700	-1.404%	124,747	+9.282%
2026-07-07	115.6700	115.7500	113.29000	113.9700	-1.299%	168,991	+7.748%
2026-07-06	110.2900	118.6000	109.46000	115.4700	+5.491%	229,349	+6.348%
2026-07-02	113.1400	116.6400	109.46000	109.4600	-2.128%	148,562	+12.187%
2026-07-01	105.7100	112.1900	102.11500	111.8400	+5.969%	240,367	+9.800%
2026-06-30	104.1000	106.7800	103.69000	105.5400	+1.189%	135,316	+16.354%
2026-06-29	105.4500	105.4500	103.14000	104.3000	-0.780%	63,089	+17.737%
2026-06-26	105.0100	105.7900	101.63000	105.1200	+0.267%	142,258	+16.819%
2026-06-25	105.2500	108.4750	104.23000	104.8400	-0.095%	101,770	+17.131%
2026-06-24	111.7600	112.0000	104.48000	104.9400	-6.877%	152,590	+17.019%
2026-06-23	110.9700	113.0200	109.90000	112.6900	+1.294%	93,253	+8.972%
2026-06-22	107.9300	111.4450	107.93000	111.2500	+3.768%	96,099	+10.382%
2026-06-18	109.2700	113.8799	106.13500	107.2100	-0.427%	120,214	+14.542%
2026-06-17	107.1800	109.5700	106.05000	107.6700	+1.232%	225,166	+14.052%
2026-06-16	108.0900	108.8550	105.18500	106.3600	-0.645%	172,240	+15.457%
2026-06-15	104.3300	110.1150	104.33000	107.0500	+3.520%	127,432	+14.713%
2026-06-12	101.4200	104.9700	100.36500	103.4100	+2.265%	85,851	+18.751%
2026-06-11	100.6200	101.8300	97.50000	101.1200	+1.049%	124,306	+21.440%
2026-06-10	99.4000	101.6800	98.91000	100.0700	+0.170%	126,987	+22.714%
2026-06-09	98.7800	102.5450	98.47000	99.9000	+2.588%	156,736	+22.923%
2026-06-08	97.3310	99.4500	97.33100	97.3800	+0.051%	56,652	+26.104%
2026-06-05	100.9500	101.0000	97.15500	97.3300	-3.096%	57,642	+26.169%
2026-06-04	95.2100	100.6099	94.86000	100.4400	+6.489%	119,989	+22.262%
2026-06-03	93.8000	94.7000	92.00000	94.3200	-0.810%	130,206	+30.195%
2026-06-02	95.7500	97.8150	94.39000	95.0900	-0.440%	115,502	+29.141%
2026-06-01	91.5400	95.5900	90.00000	95.5100	+4.189%	108,171	+28.573%
2026-05-29	91.3900	92.5400	90.91000	91.6700	+0.593%	148,705	+33.959%
2026-05-28	91.1900	93.1750	90.13000	91.1300	-0.838%	56,515	+34.753%
2026-05-27	93.2300	94.0800	91.37000	91.9000	-2.597%	46,579	+33.624%
2026-05-26	94.5000	95.6000	92.32010	94.3500	+0.522%	38,188	+30.154%
2026-05-22	96.5300	96.5300	93.29010	93.8600	-2.846%	53,489	+30.833%
2026-05-21	94.6300	96.7100	92.20000	96.6100	+1.417%	44,501	+27.109%
2026-05-20	93.8000	95.9900	92.75000	95.2600	+2.717%	74,657	+28.910%
2026-05-19	94.5000	94.5000	91.60000	92.7400	-1.842%	116,034	+32.413%
2026-05-18	93.4200	96.1500	93.42000	94.4800	+0.127%	77,835	+29.975%
2026-05-15	94.2200	94.7500	93.00000	94.3600	-1.194%	51,771	+30.140%
2026-05-14	95.4400	96.2549	94.30000	95.5000	+1.230%	34,079	+28.586%
2026-05-13	94.9700	95.5700	93.00000	94.3400	-0.580%	46,974	+30.167%
2026-05-12	94.5200	95.0100	92.79000	94.8900	+0.021%	52,402	+29.413%
2026-05-11	95.0300	96.1400	93.80000	94.8700	-0.764%	56,193	+29.440%
2026-05-08	95.6100	97.0100	94.25000	95.6000	+0.600%	24,857	+28.452%
2026-05-07	96.3900	96.8000	94.32500	95.0300	-1.411%	46,419	+29.222%
2026-05-06	100.0000	100.0000	93.70010	96.3900	-2.999%	71,099	+27.399%
2026-05-05	98.2900	99.8800	96.18000	99.3700	+0.801%	75,752	+23.579%
2026-05-04	105.3900	105.3900	94.03150	98.5800	-7.705%	151,853	+24.569%
2026-05-01	114.8500	115.6000	105.65760	106.8100	-6.700%	156,971	+14.971%
2026-04-30	110.0100	115.1100	109.06000	114.4800	+3.555%	81,050	+7.268%
2026-04-29	111.7500	114.0000	109.08500	110.5500	-1.339%	85,997	+11.081%
2026-04-28	110.0600	113.0500	109.15000	112.0500	+2.657%	72,608	+9.594%
2026-04-27	104.5500	110.3050	104.55000	109.1500	+5.449%	99,959	+12.506%
2026-04-24	110.3600	113.3000	103.10000	103.5100	-7.999%	88,189	+18.636%
2026-04-23	115.9100	116.0100	111.96000	112.5100	-2.942%	52,002	+9.146%
2026-04-22	114.7700	118.7700	114.40000	115.9200	+1.809%	146,290	+5.935%
2026-04-21	113.5500	114.9600	113.55000	113.8600	+0.282%	49,398	+7.852%
2026-04-20	113.4600	115.6600	113.00000	113.5400	-0.404%	54,100	+8.156%
2026-04-17	113.4200	117.1850	112.65500	114.0000	+1.207%	79,748	+7.719%
2026-04-16	113.6000	114.3200	112.50000	112.6400	-1.280%	78,767	+9.020%
2026-04-15	110.7300	114.5000	110.73000	114.1000	+3.043%	77,754	+7.625%
2026-04-14	107.9800	111.4100	107.98000	110.7300	+2.585%	71,023	+10.900%
2026-04-13	103.8100	107.9900	102.75000	107.9400	+2.692%	46,307	+13.767%
2026-04-10	104.8000	106.1099	102.03500	105.1100	+0.699%	70,955	+16.830%
2026-04-09	100.8700	105.3800	100.83000	104.3800	+2.888%	59,104	+17.647%
2026-04-08	99.2100	102.5250	98.50000	101.4500	+5.633%	95,280	+21.045%
2026-04-07	90.6200	96.0400	90.30000	96.0400	+5.527%	95,723	+27.863%
2026-04-06	91.0900	92.1500	88.74000	91.0100	+0.066%	141,338	+34.930%
2026-04-02	88.5000	91.2800	87.92500	90.9500	+1.518%	31,931	+35.019%
2026-04-01	90.4100	90.9500	89.18000	89.5900	+0.448%	144,389	+37.069%
2026-03-31	89.1900	89.5100	86.13500	89.1900	+1.862%	98,067	+37.684%
2026-03-30	87.7800	89.0200	83.59910	87.5600	+0.114%	27,599	+40.247%
2026-03-27	88.1400	88.4100	86.60000	87.4600	-1.763%	41,521	+40.407%
2026-03-26	87.9600	89.9600	87.45000	89.0300	+1.102%	52,342	+37.931%
2026-03-25	87.1700	89.5700	86.88000	88.0600	+1.980%	36,963	+39.450%
2026-03-24	85.8400	87.2650	85.06000	86.3500	+1.112%	37,851	+42.212%
2026-03-23	85.1600	86.4700	83.87000	85.4000	+2.275%	35,057	+43.794%
2026-03-20	83.4100	83.8600	81.88000	83.5000	-1.113%	86,522	+47.066%
2026-03-19	83.9050	84.6000	82.00000	84.4400	+1.005%	49,371	+45.429%
2026-03-18	84.2200	85.4000	82.60000	83.6000	-1.018%	33,748	+46.890%
2026-03-17	84.6600	85.0050	83.50000	84.4600	+1.150%	19,813	+45.394%
2026-03-16	83.7600	85.0300	83.20000	83.5000	+1.188%	26,618	+47.066%
2026-03-13	84.6400	84.6400	82.05000	82.5200	-0.996%	19,899	+48.812%
2026-03-12	83.2700	84.3900	81.90000	83.3500	-1.791%	43,246	+47.331%
2026-03-11	83.8700	84.8900	82.52010	84.8700	-0.223%	27,946	+44.692%
2026-03-10	83.2500	86.4900	82.56000	85.0600	+2.174%	51,427	+44.369%
2026-03-09	84.1400	85.7100	81.63000	83.2500	-2.711%	138,471	+47.508%
2026-03-06	86.0200	86.3400	84.48200	85.5700	-3.278%	73,214	+43.508%
2026-03-05	89.7700	89.9400	87.55480	88.4700	-1.634%	35,260	+38.804%
2026-03-04	89.1300	90.2800	88.96500	89.9400	+1.352%	30,615	+36.535%
2026-03-03	88.7600	88.9300	86.91000	88.7400	-1.825%	28,331	+38.382%
2026-03-02	86.8100	91.4499	86.81000	90.3900	+4.751%	53,410	+35.856%
2026-02-27	88.2600	88.4600	85.90000	86.2900	-4.462%	36,001	+42.311%
2026-02-26	88.6200	91.4000	88.03500	90.3200	+0.837%	56,163	+35.961%
2026-02-25	87.0600	89.7400	85.99000	89.5700	+3.693%	71,348	+37.099%
2026-02-24	86.5200	89.1850	85.51000	86.3800	-0.162%	72,439	+42.163%
2026-02-23	88.1600	89.5000	85.54000	86.5200	-2.093%	52,450	+41.933%
2026-02-20	87.1900	90.4000	86.69000	88.3700	+0.833%	43,010	+38.961%
2026-02-19	87.4400	88.6500	86.41000	87.6400	-0.091%	47,907	+40.119%
2026-02-18	86.6100	88.4500	86.61000	87.7200	+2.190%	48,714	+39.991%
2026-02-17	85.8400	87.3800	85.15000	85.8400	-0.012%	53,444	+43.057%
2026-02-13	85.2100	86.5400	84.19360	85.8500	-0.728%	43,950	+43.040%
2026-02-12	88.3700	88.3700	84.00000	86.4800	-0.962%	37,621	+41.998%
2026-02-11	90.0900	90.8000	87.07000	87.3200	-3.514%	34,617	+40.632%
2026-02-10	89.4700	92.2500	89.47000	90.5000	-2.772%	34,282	+35.691%
2026-02-09	92.4800	94.0950	92.12000	93.0800	+0.649%	52,590	+31.930%
2026-02-06	90.9800	93.1700	90.74500	92.4800	+2.154%	54,594	+32.785%
2026-02-05	90.5100	91.4082	88.31000	90.5300	-0.275%	71,548	+35.646%
2026-02-04	86.2800	91.8300	86.26000	90.7800	+4.839%	146,977	+35.272%
2026-02-03	88.0000	89.0000	83.03510	86.5900	-2.784%	134,864	+41.818%
2026-02-02	84.5400	91.7900	84.54000	89.0700	+5.998%	100,710	+37.869%
2026-01-30	77.7600	86.6900	77.76000	84.0300	+10.261%	93,260	+46.138%
2026-01-29	76.0700	76.9000	74.88000	76.2100	+1.370%	45,300	+61.134%
2026-01-28	75.6200	76.5500	75.06000	75.1800	-0.582%	20,917	+63.341%
2026-01-27	76.2500	76.2600	74.72000	75.6200	-1.536%	36,758	+62.391%
2026-01-26	77.4100	77.9100	76.60000	76.8000	-0.467%	25,535	+59.896%
2026-01-23	78.9400	79.3650	75.99500	77.1600	-2.980%	26,471	+59.150%
2026-01-22	79.5600	79.8500	77.43000	79.5300	-0.276%	49,011	+54.407%
2026-01-21	81.1800	82.2900	79.36000	79.7500	-0.660%	55,244	+53.981%
2026-01-20	80.5900	81.8000	80.00000	80.2800	-2.181%	45,154	+52.965%
2026-01-16	79.4900	82.3900	78.42500	82.0700	+3.860%	53,898	+49.628%
2026-01-15	74.6200	79.5100	74.62000	79.0200	+5.897%	47,404	+55.404%
2026-01-14	73.9000	74.8300	72.88000	74.6200	+0.647%	47,534	+64.567%
2026-01-13	74.4000	74.7400	73.60000	74.1400	-0.577%	14,359	+65.633%
2026-01-12	73.2600	74.8200	72.76000	74.5700	+0.811%	21,777	+64.677%
2026-01-09	73.5200	75.3223	73.01000	73.9700	+0.639%	50,330	+66.013%
2026-01-08	72.8400	73.5550	72.84000	73.5000	+0.837%	31,726	+67.075%
2026-01-07	73.9600	74.0000	72.42500	72.8900	-1.659%	19,239	+68.473%
2026-01-06	73.7700	74.4900	72.46000	74.1200	+0.027%	22,725	+65.677%
2026-01-05	72.7200	75.2100	71.21000	74.1000	+2.010%	31,884	+65.722%
2026-01-02	72.0000	73.0299	71.30000	72.6400	+0.484%	26,000	+69.053%
2025-12-31	73.5200	73.8500	71.26000	72.2900	-0.741%	71,369	+69.871%
2025-12-30	75.6600	75.6600	72.50000	72.8300	-0.912%	34,213	+68.612%
2025-12-29	73.7100	74.6350	72.54000	73.5000	-0.890%	31,128	+67.075%
2025-12-26	75.2400	75.2400	73.13000	74.1600	-2.344%	32,462	+65.588%
2025-12-24	75.5100	76.0600	74.41960	75.9400	+0.238%	28,103	+61.707%
2025-12-23	75.8700	76.8600	75.75000	75.7600	-0.643%	41,204	+62.091%
2025-12-22	74.6500	76.8950	74.65000	76.2500	+2.363%	38,005	+61.049%
2025-12-19	73.8200	75.0000	73.15000	74.4900	+0.540%	173,010	+64.854%
2025-12-18	74.0700	75.4700	74.07000	74.0900	+1.147%	42,577	+65.744%
2025-12-17	73.4400	75.3251	72.88000	73.2500	-0.027%	52,091	+67.645%
2025-12-16	73.3200	74.3200	70.95500	73.2700	+1.160%	50,489	+67.599%
2025-12-15	73.1739	74.1500	71.95000	72.4300	-0.889%	35,165	+69.543%
2025-12-12	73.9400	77.1000	72.61000	73.0800	+0.703%	51,888	+68.035%
2025-12-11	72.4100	73.0519	72.00000	72.5700	+0.820%	31,414	+69.216%
2025-12-10	70.2500	73.0000	70.04440	71.9800	+1.926%	60,184	+70.603%
2025-12-09	67.9000	71.8600	67.90000	70.6200	+3.853%	50,937	+73.888%
2025-12-08	68.0200	69.0850	67.84000	68.0000	+0.192%	30,325	+80.588%
2025-12-05	68.7500	68.7500	66.73000	67.8700	-0.905%	57,532	+80.934%
2025-12-04	68.2100	69.5800	68.21000	68.4900	-0.335%	24,323	+79.296%
2025-12-03	67.1100	68.7500	66.01000	68.7200	+2.582%	27,819	+78.696%
2025-12-02	66.4100	68.1300	65.99010	66.9900	-0.505%	52,980	+83.311%
2025-12-01	66.8700	68.4200	66.87000	67.3300	-1.029%	19,085	+82.385%
2025-11-28	68.0000	68.3800	67.59000	68.0300	+0.162%	11,866	+80.509%
2025-11-26	67.5800	68.3800	66.69000	67.9200	+0.414%	27,929	+80.801%
2025-11-25	67.0000	67.7000	65.66000	67.6400	+1.379%	45,952	+81.549%
2025-11-24	66.3200	67.3950	66.32000	66.7200	+0.969%	28,675	+84.053%
2025-11-21	66.2800	67.6999	65.46000	66.0800	+0.686%	35,041	+85.835%
2025-11-20	67.2800	67.2800	65.24000	65.6300	-0.891%	47,509	+87.110%
2025-11-19	64.1400	66.6000	64.05000	66.2200	+3.098%	40,722	+85.442%
2025-11-18	63.8500	66.1950	63.85000	64.2300	-0.310%	46,411	+91.188%
2025-11-17	66.6000	67.1600	63.81000	64.4300	-4.065%	47,539	+90.594%
2025-11-14	67.5600	68.3500	67.16000	67.1600	-1.784%	21,919	+82.847%
2025-11-13	69.7600	69.8900	67.52830	68.3800	-1.894%	28,825	+79.585%
2025-11-12	69.8400	70.2100	68.91000	69.7000	+0.201%	31,720	+76.184%
2025-11-11	67.3400	69.9900	67.34000	69.5600	+2.778%	64,100	+76.538%
2025-11-10	67.7900	68.5500	67.01000	67.6800	-0.368%	38,507	+81.442%
2025-11-07	67.8100	68.9350	66.99000	67.9300	+0.458%	29,317	+80.774%
2025-11-06	68.1200	69.1050	67.25000	67.6200	-0.778%	28,548	+81.603%
2025-11-05	67.0000	68.4400	66.50000	68.1500	+2.527%	64,085	+80.191%
2025-11-04	66.7400	68.1151	66.27500	66.4700	-0.835%	42,148	+84.745%
2025-11-03	70.0500	70.3900	66.03000	67.0300	-3.913%	53,637	+83.202%
2025-10-31	74.6800	75.1200	69.14000	69.7600	+0.736%	69,791	+76.032%
2025-10-30	68.3900	69.2999	67.73000	69.2500	+0.625%	42,514	+77.329%
2025-10-29	70.0160	70.7580	68.00000	68.8200	-1.404%	49,048	+78.437%
2025-10-28	69.0000	70.6900	68.23500	69.8000	+0.882%	40,076	+75.931%
2025-10-27	69.9500	70.5050	69.19000	69.1900	-0.675%	24,284	+77.482%
2025-10-24	69.2100	69.8500	68.85000	69.6600	+1.250%	24,820	+76.285%
2025-10-23	69.3800	69.3800	68.28000	68.8000	-1.178%	20,599	+78.488%
2025-10-22	68.7100	69.6500	68.00000	69.6200	+1.709%	41,497	+76.386%
2025-10-21	67.7200	69.1800	67.72000	68.4500	+0.308%	33,586	+79.401%
2025-10-20	67.6200	68.7500	67.61500	68.2400	+1.608%	32,200	+79.953%
2025-10-17	66.5300	67.5800	66.05000	67.1600	+1.175%	39,511	+82.847%
2025-10-16	69.8400	70.3050	66.36000	66.3800	-4.379%	32,079	+84.995%
2025-10-15	70.5500	72.1600	68.62000	69.4200	+0.014%	50,212	+76.894%
2025-10-14	68.2600	69.8300	67.50500	69.4100	+1.343%	30,329	+76.920%
2025-10-13	67.3200	68.4900	66.78000	68.4900	+2.745%	57,261	+79.296%
2025-10-10	68.9100	69.0800	66.29000	66.6600	-3.195%	40,511	+84.218%
2025-10-09	69.2500	69.8857	68.58000	68.8600	-0.735%	32,461	+78.333%
2025-10-08	70.8800	71.1800	69.37000	69.3700	-2.075%	30,543	+77.022%
2025-10-07	71.8600	72.0200	70.43000	70.8400	-1.419%	31,746	+73.348%
2025-10-06	72.3900	72.6951	70.98000	71.8600	+0.237%	32,795	+70.888%
2025-10-03	70.7900	71.7400	69.90500	71.6900	+1.257%	52,082	+71.293%
2025-10-02	72.2000	73.1024	70.63000	70.8000	-2.399%	56,204	+73.446%
2025-10-01	73.0900	74.0600	72.51700	72.5400	-1.854%	41,457	+69.286%
2025-09-30	76.3000	76.3000	73.31000	73.9100	-2.558%	67,608	+66.148%
2025-09-29	76.4100	77.0400	75.08000	75.8500	-0.953%	33,628	+61.898%
2025-09-26	77.7350	77.7350	76.37000	76.5800	+0.026%	26,042	+60.355%
2025-09-25	76.3000	77.1450	75.74940	76.5600	+0.183%	41,002	+60.397%
2025-09-24	77.4500	77.5700	75.94000	76.4200	-0.624%	45,088	+60.691%
2025-09-23	78.1600	79.7700	76.90000	76.9000	-1.296%	40,393	+59.688%
2025-09-22	77.5700	77.9200	76.98000	77.9100	-0.333%	43,975	+57.618%
2025-09-19	79.8500	79.8500	78.17000	78.1700	-2.104%	111,779	+57.094%
2025-09-18	77.9000	79.9900	77.90000	79.8500	+2.372%	66,747	+53.788%
2025-09-17	77.4700	79.0300	76.90770	78.0000	+0.827%	56,241	+57.436%
2025-09-16	78.5600	78.6000	76.64000	77.3600	-1.840%	38,523	+58.738%
2025-09-15	76.8700	79.3150	76.87000	78.8100	+2.818%	63,619	+55.818%
2025-09-12	77.4700	77.4700	75.93500	76.6500	-1.033%	29,698	+60.209%
2025-09-11	72.6800	77.5000	72.68000	77.4500	+6.725%	77,800	+58.554%
2025-09-10	72.6600	72.9150	70.50000	72.5700	-0.028%	105,424	+69.216%
2025-09-09	73.2500	73.4650	71.33000	72.5900	-0.439%	149,861	+69.169%
2025-09-08	72.7600	74.5100	72.54000	72.9100	+0.234%	127,418	+68.427%
2025-09-05	75.0000	75.0000	72.07000	72.7400	-2.284%	42,967	+68.820%
2025-09-04	71.4200	75.0000	71.42000	74.4400	+5.574%	67,573	+64.965%
2025-09-03	72.8200	72.9000	69.59000	70.5100	-3.701%	44,898	+74.160%
2025-09-02	72.0100	73.4100	71.74000	73.2200	+0.896%	35,818	+67.714%
2025-08-29	71.2600	72.7700	71.08000	72.5700	+1.426%	56,148	+69.216%
2025-08-28	71.0650	71.5500	70.79000	71.5500	+0.280%	24,940	+71.628%
2025-08-27	71.3529	71.4100	70.98000	71.3500	+0.056%	23,557	+72.109%
2025-08-26	71.6350	72.1200	71.31000	71.3100	-0.349%	17,797	+72.206%
2025-08-25	71.8300	72.0900	71.37000	71.5600	-0.735%	20,216	+71.604%
2025-08-22	71.1100	72.7200	71.11000	72.0900	+2.751%	24,345	+70.343%
2025-08-21	69.8900	70.2000	69.58000	70.1600	+0.703%	30,128	+75.029%
2025-08-20	69.7800	70.4200	69.18000	69.6700	-0.072%	31,634	+76.260%
2025-08-19	70.1200	71.3800	69.42000	69.7200	-1.190%	33,288	+76.133%
2025-08-18	70.6800	71.6699	70.03000	70.5600	+0.057%	27,237	+74.036%
2025-08-15	72.3000	73.0900	70.34000	70.5200	-2.381%	41,692	+74.135%
2025-08-14	72.6700	72.8450	71.51000	72.2400	-1.365%	24,671	+69.989%
2025-08-13	73.6133	74.2340	72.59000	73.2400	+0.563%	33,379	+67.668%
2025-08-12	71.2500	73.0600	71.02440	72.8300	+2.549%	42,644	+68.612%
2025-08-11	72.4200	72.4200	70.93000	71.0200	-1.224%	40,355	+72.909%
2025-08-08	71.4800	72.4800	71.24000	71.9000	+0.870%	36,073	+70.793%
2025-08-07	74.0900	74.2500	71.28000	71.2800	-3.218%	55,001	+72.278%
2025-08-06	73.5900	74.8025	73.11000	73.6500	-0.027%	60,873	+66.735%
2025-08-05	74.5000	75.5000	73.29000	73.6700	-1.141%	64,951	+66.689%
2025-08-04	74.4200	76.1300	74.09000	74.5200	+1.692%	53,673	+64.788%
2025-08-01	75.2582	75.2582	72.42000	73.2800	-3.337%	73,081	+67.576%
2025-07-31	75.3600	76.5199	75.00010	75.8100	+0.079%	45,854	+61.984%
2025-07-30	75.4900	77.8300	75.18000	75.7500	+0.611%	73,109	+62.112%
2025-07-29	74.0000	75.5800	74.00000	75.2900	+1.196%	94,078	+63.103%
2025-07-28	73.5300	74.6500	72.84000	74.4000	+2.142%	90,971	+65.054%
2025-07-25	73.3000	74.2000	72.00000	72.8400	+0.220%	52,277	+68.589%
2025-07-24	72.7763	73.3100	72.62000	72.6800	-0.452%	25,646	+68.960%
2025-07-23	72.5050	73.8544	72.29000	73.0100	+0.357%	67,254	+68.196%
2025-07-22	71.9400	73.2250	71.16000	72.7500	+1.762%	67,152	+68.797%
2025-07-21	71.9200	71.9990	71.29250	71.4900	-0.418%	30,977	+71.772%
2025-07-18	70.8600	72.3500	69.97190	71.7900	+1.830%	71,769	+71.054%
2025-07-17	67.6100	71.0450	67.55000	70.5000	+4.121%	71,229	+74.184%
2025-07-16	66.5200	67.8500	66.41000	67.7100	+2.560%	72,948	+81.362%
2025-07-15	66.5400	66.8000	65.82000	66.0200	-0.945%	62,478	+86.004%
2025-07-14	65.5100	66.6800	65.50000	66.6500	+0.847%	23,673	+84.246%
2025-07-11	66.6800	67.3586	65.76000	66.0900	-1.211%	40,834	+85.807%
2025-07-10	66.6100	67.5750	66.43500	66.9000	+0.090%	38,174	+83.558%
2025-07-09	66.5700	67.3000	66.53000	66.8400	+0.754%	28,740	+83.722%
2025-07-08	67.7900	68.2600	66.34000	66.3400	-1.573%	36,410	+85.107%
2025-07-07	67.5600	68.4000	67.21000	67.4000	-0.546%	42,651	+82.196%
2025-07-03	66.7800	67.9900	66.70000	67.7700	+1.803%	27,408	+81.201%
2025-07-02	67.1200	67.1200	66.07900	66.5700	+0.060%	31,197	+84.467%
2025-07-01	65.7800	67.5100	64.66000	66.5300	+1.156%	37,837	+84.578%
2025-06-30	66.8200	66.8700	65.29000	65.7700	-0.635%	102,307	+86.711%
2025-06-27	65.6250	66.2800	65.13000	66.1900	+0.654%	50,318	+85.527%
2025-06-26	66.0500	66.8100	65.00000	65.7600	-0.409%	73,771	+86.740%
2025-06-25	64.9200	66.2550	64.00000	66.0300	+1.914%	152,082	+85.976%
2025-06-24	65.2900	66.0000	64.29000	64.7900	+0.310%	130,374	+89.535%
2025-06-23	63.1900	64.6200	61.94140	64.5900	+2.654%	264,967	+90.122%
2025-06-20	62.8700	64.1500	62.00000	62.9200	+0.447%	179,360	+95.168%
2025-06-18	61.5100	63.4350	61.37380	62.6400	+1.408%	95,761	+96.041%
2025-06-17	62.0100	63.0050	61.56000	61.7700	-0.835%	44,090	+98.802%
2025-06-16	62.3800	63.6000	62.02500	62.2900	-0.240%	34,822	+97.142%
2025-06-13	62.4900	63.0000	61.37000	62.4400	-1.654%	64,669	+96.669%
2025-06-12	63.4200	63.5950	62.37000	63.4900	-0.314%	31,807	+93.416%
2025-06-11	64.0000	65.0700	63.35000	63.6900	-0.219%	62,534	+92.809%
2025-06-10	62.8500	63.9900	62.73000	63.8300	+1.205%	84,981	+92.386%
2025-06-09	63.6300	63.7500	63.02123	63.0700	-0.379%	35,418	+94.704%
2025-06-06	63.0100	63.3600	62.92000	63.3100	+1.134%	34,253	+93.966%
2025-06-05	61.8500	62.7600	61.26370	62.6000	+1.607%	23,397	+96.166%
2025-06-04	63.4000	63.5122	61.56000	61.6100	-2.992%	42,723	+99.318%
2025-06-03	63.6000	64.0600	63.04000	63.5100	-0.564%	21,125	+93.355%
2025-06-02	65.0500	65.3600	63.86000	63.8700	-2.175%	29,748	+92.266%
2025-05-30	66.7500	66.7500	64.91000	65.2900	-1.967%	41,676	+88.084%
2025-05-29	65.7100	66.6000	64.79000	66.6000	+1.617%	54,539	+84.384%
2025-05-28	65.7500	66.3250	64.34000	65.5400	+0.107%	60,155	+87.366%
2025-05-27	64.5700	65.7850	63.80000	65.4700	+2.345%	69,496	+87.567%
2025-05-23	63.6500	64.2100	62.50000	63.9700	-0.172%	67,546	+91.965%
2025-05-22	63.8200	64.6800	63.03000	64.0800	+0.282%	74,398	+91.635%
2025-05-21	65.1000	65.4400	63.55000	63.9000	-1.994%	45,873	+92.175%
2025-05-20	64.4300	66.5000	63.66000	65.2000	+1.195%	128,202	+88.344%
2025-05-19	63.3500	64.7950	63.20000	64.4300	+0.578%	43,074	+90.594%
2025-05-16	63.9800	64.9450	63.49000	64.0600	+0.188%	29,817	+91.695%
2025-05-15	63.3400	64.4000	62.75000	63.9400	+0.772%	55,097	+92.055%
2025-05-14	62.8000	63.7450	62.69000	63.4500	+0.571%	31,036	+93.538%
2025-05-13	62.9700	64.0000	62.38000	63.0900	+0.446%	22,095	+94.643%
2025-05-12	62.7600	63.7500	62.32000	62.8100	+2.698%	60,727	+95.510%
2025-05-09	61.0670	62.0000	60.89000	61.1600	+0.377%	37,845	+100.785%
2025-05-08	60.2900	61.8800	59.70010	60.9300	+1.737%	18,870	+101.543%
2025-05-07	60.6200	61.1000	59.69000	59.8900	-0.266%	25,341	+105.043%
2025-05-06	60.1600	60.8227	59.80970	60.0500	-1.250%	26,843	+104.496%
2025-05-05	60.8900	61.7200	60.42000	60.8100	-0.572%	26,120	+101.940%
2025-05-02	60.5900	61.3600	59.54500	61.1600	+1.933%	36,934	+100.785%
2025-05-01	59.5000	61.0500	57.41000	60.0000	+1.678%	83,248	+104.667%
2025-04-30	58.3500	59.7100	57.72000	59.0100	-0.824%	92,313	+108.100%
2025-04-29	57.6600	60.4559	57.04000	59.5000	+2.322%	137,539	+106.387%
2025-04-28	58.6700	59.8200	57.66000	58.1500	-0.937%	36,092	+111.178%
2025-04-25	60.0000	60.2500	57.50550	58.7000	-0.626%	50,687	+109.199%
2025-04-24	57.2000	59.1700	57.20000	59.0700	+3.323%	49,917	+107.889%
2025-04-23	57.8800	59.2700	56.90000	57.1700	+0.900%	38,254	+114.798%
2025-04-22	56.4100	57.2450	54.98210	56.6600	+1.778%	53,720	+116.731%
2025-04-21	56.7100	56.7100	55.08000	55.6700	-2.162%	51,546	+120.586%
2025-04-17	56.0300	57.8650	55.64000	56.9000	+1.917%	70,720	+115.817%
2025-04-16	55.8500	56.7400	55.03000	55.8300	-0.481%	31,578	+119.953%
2025-04-15	55.1100	56.5000	55.11000	56.1000	+0.610%	35,542	+118.895%
2025-04-14	54.5400	56.4600	53.99000	55.7600	+4.655%	36,295	+120.230%
2025-04-11	52.7403	53.7500	51.43690	53.2800	+0.623%	31,828	+130.480%
2025-04-10	54.4400	54.8450	52.02010	52.9500	-4.267%	31,450	+131.917%
2025-04-09	51.2028	55.9500	50.16600	55.3100	+8.006%	71,048	+122.021%
2025-04-08	53.3700	54.0200	50.23010	51.2100	-1.614%	64,961	+139.797%
2025-04-07	51.2500	52.9500	49.26200	52.0500	-1.940%	36,549	+135.927%
2025-04-04	54.7300	54.7300	51.11000	53.0800	-6.036%	30,363	+131.349%
2025-04-03	57.8500	58.0000	56.09000	56.4900	-6.334%	21,056	+117.384%
2025-04-02	59.3600	60.4550	59.11000	60.3100	+1.090%	10,200	+103.615%
2025-04-01	59.0400	59.8500	58.19100	59.6600	+0.050%	16,901	+105.833%
2025-03-31	58.7500	60.3700	58.16000	59.6300	+0.760%	79,075	+105.937%
2025-03-28	60.4497	60.5800	58.94000	59.1800	-2.952%	17,381	+107.503%
2025-03-27	60.7000	61.2300	60.23000	60.9800	-0.311%	21,951	+101.378%
2025-03-26	62.3000	62.6200	60.86000	61.1700	-1.529%	14,800	+100.752%
2025-03-25	62.2200	63.5550	61.70000	62.1200	+0.583%	31,786	+97.682%
2025-03-24	61.3400	62.0450	61.34000	61.7600	+1.379%	9,001	+98.834%
2025-03-21	60.7000	61.7700	60.10500	60.9200	-0.425%	49,216	+101.576%
2025-03-20	61.0800	62.0900	60.88380	61.1800	+0.065%	11,227	+100.719%