Dark

OPY
Oppenheimer Holdings, Inc.
stock NYSE

At Close

Jul 14, 2026 3:59:55 PM EDT

118.08USD+1.635%(+1.90)105,158

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-116.18)0

After-hours

Jul 14, 2026 4:10:30 PM EDT

118.29USD+0.178%(+0.21)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	117.0400	123.2400	116.30000	118.2900	+1.816%	105,158	0.000%
2026-07-13	115.3800	116.5200	113.92500	116.1800	+0.921%	119,825	+1.816%
2026-07-10	117.1250	117.3300	113.65000	115.1200	-0.613%	48,415	+2.754%
2026-07-09	112.9100	116.3999	111.22720	115.8300	+3.079%	135,512	+2.124%
2026-07-08	112.2600	114.3700	111.01000	112.3700	-1.404%	124,747	+5.268%
2026-07-07	115.6700	115.7500	113.29000	113.9700	-1.299%	168,991	+3.790%
2026-07-06	110.2900	118.6000	109.46000	115.4700	+5.491%	229,349	+2.442%
2026-07-02	113.1400	116.6400	109.46000	109.4600	-2.128%	148,562	+8.067%
2026-07-01	105.7100	112.1900	102.11500	111.8400	+5.969%	240,367	+5.767%
2026-06-30	104.1000	106.7800	103.69000	105.5400	+1.189%	135,316	+12.081%
2026-06-29	105.4500	105.4500	103.14000	104.3000	-0.780%	63,089	+13.413%
2026-06-26	105.0100	105.7900	101.63000	105.1200	+0.267%	142,258	+12.529%
2026-06-25	105.2500	108.4750	104.23000	104.8400	-0.095%	101,770	+12.829%
2026-06-24	111.7600	112.0000	104.48000	104.9400	-6.877%	152,590	+12.722%
2026-06-23	110.9700	113.0200	109.90000	112.6900	+1.294%	93,253	+4.969%
2026-06-22	107.9300	111.4450	107.93000	111.2500	+3.768%	96,099	+6.328%
2026-06-18	109.2700	113.8799	106.13500	107.2100	-0.427%	120,214	+10.335%
2026-06-17	107.1800	109.5700	106.05000	107.6700	+1.232%	225,166	+9.863%
2026-06-16	108.0900	108.8550	105.18500	106.3600	-0.645%	172,240	+11.217%
2026-06-15	104.3300	110.1150	104.33000	107.0500	+3.520%	127,432	+10.500%
2026-06-12	101.4200	104.9700	100.36500	103.4100	+2.265%	85,851	+14.389%
2026-06-11	100.6200	101.8300	97.50000	101.1200	+1.049%	124,306	+16.980%
2026-06-10	99.4000	101.6800	98.91000	100.0700	+0.170%	126,987	+18.207%
2026-06-09	98.7800	102.5450	98.47000	99.9000	+2.588%	156,736	+18.408%
2026-06-08	97.3310	99.4500	97.33100	97.3800	+0.051%	56,652	+21.473%
2026-06-05	100.9500	101.0000	97.15500	97.3300	-3.096%	57,642	+21.535%
2026-06-04	95.2100	100.6099	94.86000	100.4400	+6.489%	119,989	+17.772%
2026-06-03	93.8000	94.7000	92.00000	94.3200	-0.810%	130,206	+25.413%
2026-06-02	95.7500	97.8150	94.39000	95.0900	-0.440%	115,502	+24.398%
2026-06-01	91.5400	95.5900	90.00000	95.5100	+4.189%	108,171	+23.851%
2026-05-29	91.3900	92.5400	90.91000	91.6700	+0.593%	148,705	+29.039%
2026-05-28	91.1900	93.1750	90.13000	91.1300	-0.838%	56,515	+29.804%
2026-05-27	93.2300	94.0800	91.37000	91.9000	-2.597%	46,579	+28.716%
2026-05-26	94.5000	95.6000	92.32010	94.3500	+0.522%	38,188	+25.374%
2026-05-22	96.5300	96.5300	93.29010	93.8600	-2.846%	53,489	+26.028%
2026-05-21	94.6300	96.7100	92.20000	96.6100	+1.417%	44,501	+22.441%
2026-05-20	93.8000	95.9900	92.75000	95.2600	+2.717%	74,657	+24.176%
2026-05-19	94.5000	94.5000	91.60000	92.7400	-1.842%	116,034	+27.550%
2026-05-18	93.4200	96.1500	93.42000	94.4800	+0.127%	77,835	+25.201%
2026-05-15	94.2200	94.7500	93.00000	94.3600	-1.194%	51,771	+25.360%
2026-05-14	95.4400	96.2549	94.30000	95.5000	+1.230%	34,079	+23.864%
2026-05-13	94.9700	95.5700	93.00000	94.3400	-0.580%	46,974	+25.387%
2026-05-12	94.5200	95.0100	92.79000	94.8900	+0.021%	52,402	+24.660%
2026-05-11	95.0300	96.1400	93.80000	94.8700	-0.764%	56,193	+24.686%
2026-05-08	95.6100	97.0100	94.25000	95.6000	+0.600%	24,857	+23.734%
2026-05-07	96.3900	96.8000	94.32500	95.0300	-1.411%	46,419	+24.476%
2026-05-06	100.0000	100.0000	93.70010	96.3900	-2.999%	71,099	+22.720%
2026-05-05	98.2900	99.8800	96.18000	99.3700	+0.801%	75,752	+19.040%
2026-05-04	105.3900	105.3900	94.03150	98.5800	-7.705%	151,853	+19.994%
2026-05-01	114.8500	115.6000	105.65760	106.8100	-6.700%	156,971	+10.748%
2026-04-30	110.0100	115.1100	109.06000	114.4800	+3.555%	81,050	+3.328%
2026-04-29	111.7500	114.0000	109.08500	110.5500	-1.339%	85,997	+7.001%
2026-04-28	110.0600	113.0500	109.15000	112.0500	+2.657%	72,608	+5.569%
2026-04-27	104.5500	110.3050	104.55000	109.1500	+5.449%	99,959	+8.374%
2026-04-24	110.3600	113.3000	103.10000	103.5100	-7.999%	88,189	+14.279%
2026-04-23	115.9100	116.0100	111.96000	112.5100	-2.942%	52,002	+5.137%
2026-04-22	114.7700	118.7700	114.40000	115.9200	+1.809%	146,290	+2.045%
2026-04-21	113.5500	114.9600	113.55000	113.8600	+0.282%	49,398	+3.891%
2026-04-20	113.4600	115.6600	113.00000	113.5400	-0.404%	54,100	+4.184%
2026-04-17	113.4200	117.1850	112.65500	114.0000	+1.207%	79,748	+3.763%
2026-04-16	113.6000	114.3200	112.50000	112.6400	-1.280%	78,767	+5.016%
2026-04-15	110.7300	114.5000	110.73000	114.1000	+3.043%	77,754	+3.672%
2026-04-14	107.9800	111.4100	107.98000	110.7300	+2.585%	71,023	+6.827%
2026-04-13	103.8100	107.9900	102.75000	107.9400	+2.692%	46,307	+9.589%
2026-04-10	104.8000	106.1099	102.03500	105.1100	+0.699%	70,955	+12.539%
2026-04-09	100.8700	105.3800	100.83000	104.3800	+2.888%	59,104	+13.326%
2026-04-08	99.2100	102.5250	98.50000	101.4500	+5.633%	95,280	+16.599%
2026-04-07	90.6200	96.0400	90.30000	96.0400	+5.527%	95,723	+23.167%
2026-04-06	91.0900	92.1500	88.74000	91.0100	+0.066%	141,338	+29.975%
2026-04-02	88.5000	91.2800	87.92500	90.9500	+1.518%	31,931	+30.060%
2026-04-01	90.4100	90.9500	89.18000	89.5900	+0.448%	144,389	+32.035%
2026-03-31	89.1900	89.5100	86.13500	89.1900	+1.862%	98,067	+32.627%
2026-03-30	87.7800	89.0200	83.59910	87.5600	+0.114%	27,599	+35.096%
2026-03-27	88.1400	88.4100	86.60000	87.4600	-1.763%	41,521	+35.250%
2026-03-26	87.9600	89.9600	87.45000	89.0300	+1.102%	52,342	+32.865%
2026-03-25	87.1700	89.5700	86.88000	88.0600	+1.980%	36,963	+34.329%
2026-03-24	85.8400	87.2650	85.06000	86.3500	+1.112%	37,851	+36.989%
2026-03-23	85.1600	86.4700	83.87000	85.4000	+2.275%	35,057	+38.513%
2026-03-20	83.4100	83.8600	81.88000	83.5000	-1.113%	86,522	+41.665%
2026-03-19	83.9050	84.6000	82.00000	84.4400	+1.005%	49,371	+40.088%
2026-03-18	84.2200	85.4000	82.60000	83.6000	-1.018%	33,748	+41.495%
2026-03-17	84.6600	85.0050	83.50000	84.4600	+1.150%	19,813	+40.054%
2026-03-16	83.7600	85.0300	83.20000	83.5000	+1.188%	26,618	+41.665%
2026-03-13	84.6400	84.6400	82.05000	82.5200	-0.996%	19,899	+43.347%
2026-03-12	83.2700	84.3900	81.90000	83.3500	-1.791%	43,246	+41.920%
2026-03-11	83.8700	84.8900	82.52010	84.8700	-0.223%	27,946	+39.378%
2026-03-10	83.2500	86.4900	82.56000	85.0600	+2.174%	51,427	+39.067%
2026-03-09	84.1400	85.7100	81.63000	83.2500	-2.711%	138,471	+42.090%
2026-03-06	86.0200	86.3400	84.48200	85.5700	-3.278%	73,214	+38.238%
2026-03-05	89.7700	89.9400	87.55480	88.4700	-1.634%	35,260	+33.706%
2026-03-04	89.1300	90.2800	88.96500	89.9400	+1.352%	30,615	+31.521%
2026-03-03	88.7600	88.9300	86.91000	88.7400	-1.825%	28,331	+33.300%
2026-03-02	86.8100	91.4499	86.81000	90.3900	+4.751%	53,410	+30.866%
2026-02-27	88.2600	88.4600	85.90000	86.2900	-4.462%	36,001	+37.084%
2026-02-26	88.6200	91.4000	88.03500	90.3200	+0.837%	56,163	+30.968%
2026-02-25	87.0600	89.7400	85.99000	89.5700	+3.693%	71,348	+32.064%
2026-02-24	86.5200	89.1850	85.51000	86.3800	-0.162%	72,439	+36.941%
2026-02-23	88.1600	89.5000	85.54000	86.5200	-2.093%	52,450	+36.720%
2026-02-20	87.1900	90.4000	86.69000	88.3700	+0.833%	43,010	+33.858%
2026-02-19	87.4400	88.6500	86.41000	87.6400	-0.091%	47,907	+34.973%
2026-02-18	86.6100	88.4500	86.61000	87.7200	+2.190%	48,714	+34.850%
2026-02-17	85.8400	87.3800	85.15000	85.8400	-0.012%	53,444	+37.803%
2026-02-13	85.2100	86.5400	84.19360	85.8500	-0.728%	43,950	+37.787%
2026-02-12	88.3700	88.3700	84.00000	86.4800	-0.962%	37,621	+36.783%
2026-02-11	90.0900	90.8000	87.07000	87.3200	-3.514%	34,617	+35.467%
2026-02-10	89.4700	92.2500	89.47000	90.5000	-2.772%	34,282	+30.707%
2026-02-09	92.4800	94.0950	92.12000	93.0800	+0.649%	52,590	+27.084%
2026-02-06	90.9800	93.1700	90.74500	92.4800	+2.154%	54,594	+27.909%
2026-02-05	90.5100	91.4082	88.31000	90.5300	-0.275%	71,548	+30.664%
2026-02-04	86.2800	91.8300	86.26000	90.7800	+4.839%	146,977	+30.304%
2026-02-03	88.0000	89.0000	83.03510	86.5900	-2.784%	134,864	+36.609%
2026-02-02	84.5400	91.7900	84.54000	89.0700	+5.998%	100,710	+32.806%
2026-01-30	77.7600	86.6900	77.76000	84.0300	+10.261%	93,260	+40.771%
2026-01-29	76.0700	76.9000	74.88000	76.2100	+1.370%	45,300	+55.216%
2026-01-28	75.6200	76.5500	75.06000	75.1800	-0.582%	20,917	+57.342%
2026-01-27	76.2500	76.2600	74.72000	75.6200	-1.536%	36,758	+56.427%
2026-01-26	77.4100	77.9100	76.60000	76.8000	-0.467%	25,535	+54.023%
2026-01-23	78.9400	79.3650	75.99500	77.1600	-2.980%	26,471	+53.305%
2026-01-22	79.5600	79.8500	77.43000	79.5300	-0.276%	49,011	+48.736%
2026-01-21	81.1800	82.2900	79.36000	79.7500	-0.660%	55,244	+48.326%
2026-01-20	80.5900	81.8000	80.00000	80.2800	-2.181%	45,154	+47.347%
2026-01-16	79.4900	82.3900	78.42500	82.0700	+3.860%	53,898	+44.133%
2026-01-15	74.6200	79.5100	74.62000	79.0200	+5.897%	47,404	+49.696%
2026-01-14	73.9000	74.8300	72.88000	74.6200	+0.647%	47,534	+58.523%
2026-01-13	74.4000	74.7400	73.60000	74.1400	-0.577%	14,359	+59.550%
2026-01-12	73.2600	74.8200	72.76000	74.5700	+0.811%	21,777	+58.629%
2026-01-09	73.5200	75.3223	73.01000	73.9700	+0.639%	50,330	+59.916%
2026-01-08	72.8400	73.5550	72.84000	73.5000	+0.837%	31,726	+60.939%
2026-01-07	73.9600	74.0000	72.42500	72.8900	-1.659%	19,239	+62.286%
2026-01-06	73.7700	74.4900	72.46000	74.1200	+0.027%	22,725	+59.593%
2026-01-05	72.7200	75.2100	71.21000	74.1000	+2.010%	31,884	+59.636%
2026-01-02	72.0000	73.0299	71.30000	72.6400	+0.484%	26,000	+62.844%
2025-12-31	73.5200	73.8500	71.26000	72.2900	-0.741%	71,369	+63.633%
2025-12-30	75.6600	75.6600	72.50000	72.8300	-0.912%	34,213	+62.419%
2025-12-29	73.7100	74.6350	72.54000	73.5000	-0.890%	31,128	+60.939%
2025-12-26	75.2400	75.2400	73.13000	74.1600	-2.344%	32,462	+59.506%
2025-12-24	75.5100	76.0600	74.41960	75.9400	+0.238%	28,103	+55.768%
2025-12-23	75.8700	76.8600	75.75000	75.7600	-0.643%	41,204	+56.138%
2025-12-22	74.6500	76.8950	74.65000	76.2500	+2.363%	38,005	+55.134%
2025-12-19	73.8200	75.0000	73.15000	74.4900	+0.540%	173,010	+58.800%
2025-12-18	74.0700	75.4700	74.07000	74.0900	+1.147%	42,577	+59.657%
2025-12-17	73.4400	75.3251	72.88000	73.2500	-0.027%	52,091	+61.488%
2025-12-16	73.3200	74.3200	70.95500	73.2700	+1.160%	50,489	+61.444%
2025-12-15	73.1739	74.1500	71.95000	72.4300	-0.889%	35,165	+63.316%
2025-12-12	73.9400	77.1000	72.61000	73.0800	+0.703%	51,888	+61.864%
2025-12-11	72.4100	73.0519	72.00000	72.5700	+0.820%	31,414	+63.001%
2025-12-10	70.2500	73.0000	70.04440	71.9800	+1.926%	60,184	+64.337%
2025-12-09	67.9000	71.8600	67.90000	70.6200	+3.853%	50,937	+67.502%
2025-12-08	68.0200	69.0850	67.84000	68.0000	+0.192%	30,325	+73.956%
2025-12-05	68.7500	68.7500	66.73000	67.8700	-0.905%	57,532	+74.289%
2025-12-04	68.2100	69.5800	68.21000	68.4900	-0.335%	24,323	+72.711%
2025-12-03	67.1100	68.7500	66.01000	68.7200	+2.582%	27,819	+72.133%
2025-12-02	66.4100	68.1300	65.99010	66.9900	-0.505%	52,980	+76.579%
2025-12-01	66.8700	68.4200	66.87000	67.3300	-1.029%	19,085	+75.687%
2025-11-28	68.0000	68.3800	67.59000	68.0300	+0.162%	11,866	+73.879%
2025-11-26	67.5800	68.3800	66.69000	67.9200	+0.414%	27,929	+74.161%
2025-11-25	67.0000	67.7000	65.66000	67.6400	+1.379%	45,952	+74.882%
2025-11-24	66.3200	67.3950	66.32000	66.7200	+0.969%	28,675	+77.293%
2025-11-21	66.2800	67.6999	65.46000	66.0800	+0.686%	35,041	+79.010%
2025-11-20	67.2800	67.2800	65.24000	65.6300	-0.891%	47,509	+80.238%
2025-11-19	64.1400	66.6000	64.05000	66.2200	+3.098%	40,722	+78.632%
2025-11-18	63.8500	66.1950	63.85000	64.2300	-0.310%	46,411	+84.166%
2025-11-17	66.6000	67.1600	63.81000	64.4300	-4.065%	47,539	+83.595%
2025-11-14	67.5600	68.3500	67.16000	67.1600	-1.784%	21,919	+76.132%
2025-11-13	69.7600	69.8900	67.52830	68.3800	-1.894%	28,825	+72.989%
2025-11-12	69.8400	70.2100	68.91000	69.7000	+0.201%	31,720	+69.713%
2025-11-11	67.3400	69.9900	67.34000	69.5600	+2.778%	64,100	+70.055%
2025-11-10	67.7900	68.5500	67.01000	67.6800	-0.368%	38,507	+74.778%
2025-11-07	67.8100	68.9350	66.99000	67.9300	+0.458%	29,317	+74.135%
2025-11-06	68.1200	69.1050	67.25000	67.6200	-0.778%	28,548	+74.933%
2025-11-05	67.0000	68.4400	66.50000	68.1500	+2.527%	64,085	+73.573%
2025-11-04	66.7400	68.1151	66.27500	66.4700	-0.835%	42,148	+77.960%
2025-11-03	70.0500	70.3900	66.03000	67.0300	-3.913%	53,637	+76.473%
2025-10-31	74.6800	75.1200	69.14000	69.7600	+0.736%	69,791	+69.567%
2025-10-30	68.3900	69.2999	67.73000	69.2500	+0.625%	42,514	+70.816%
2025-10-29	70.0160	70.7580	68.00000	68.8200	-1.404%	49,048	+71.883%
2025-10-28	69.0000	70.6900	68.23500	69.8000	+0.882%	40,076	+69.470%
2025-10-27	69.9500	70.5050	69.19000	69.1900	-0.675%	24,284	+70.964%
2025-10-24	69.2100	69.8500	68.85000	69.6600	+1.250%	24,820	+69.811%
2025-10-23	69.3800	69.3800	68.28000	68.8000	-1.178%	20,599	+71.933%
2025-10-22	68.7100	69.6500	68.00000	69.6200	+1.709%	41,497	+69.908%
2025-10-21	67.7200	69.1800	67.72000	68.4500	+0.308%	33,586	+72.812%
2025-10-20	67.6200	68.7500	67.61500	68.2400	+1.608%	32,200	+73.344%
2025-10-17	66.5300	67.5800	66.05000	67.1600	+1.175%	39,511	+76.132%
2025-10-16	69.8400	70.3050	66.36000	66.3800	-4.379%	32,079	+78.201%
2025-10-15	70.5500	72.1600	68.62000	69.4200	+0.014%	50,212	+70.398%
2025-10-14	68.2600	69.8300	67.50500	69.4100	+1.343%	30,329	+70.422%
2025-10-13	67.3200	68.4900	66.78000	68.4900	+2.745%	57,261	+72.711%
2025-10-10	68.9100	69.0800	66.29000	66.6600	-3.195%	40,511	+77.453%
2025-10-09	69.2500	69.8857	68.58000	68.8600	-0.735%	32,461	+71.783%
2025-10-08	70.8800	71.1800	69.37000	69.3700	-2.075%	30,543	+70.520%
2025-10-07	71.8600	72.0200	70.43000	70.8400	-1.419%	31,746	+66.982%
2025-10-06	72.3900	72.6951	70.98000	71.8600	+0.237%	32,795	+64.612%
2025-10-03	70.7900	71.7400	69.90500	71.6900	+1.257%	52,082	+65.002%
2025-10-02	72.2000	73.1024	70.63000	70.8000	-2.399%	56,204	+67.076%
2025-10-01	73.0900	74.0600	72.51700	72.5400	-1.854%	41,457	+63.069%
2025-09-30	76.3000	76.3000	73.31000	73.9100	-2.558%	67,608	+60.046%
2025-09-29	76.4100	77.0400	75.08000	75.8500	-0.953%	33,628	+55.953%
2025-09-26	77.7350	77.7350	76.37000	76.5800	+0.026%	26,042	+54.466%
2025-09-25	76.3000	77.1450	75.74940	76.5600	+0.183%	41,002	+54.506%
2025-09-24	77.4500	77.5700	75.94000	76.4200	-0.624%	45,088	+54.789%
2025-09-23	78.1600	79.7700	76.90000	76.9000	-1.296%	40,393	+53.823%
2025-09-22	77.5700	77.9200	76.98000	77.9100	-0.333%	43,975	+51.829%
2025-09-19	79.8500	79.8500	78.17000	78.1700	-2.104%	111,779	+51.324%
2025-09-18	77.9000	79.9900	77.90000	79.8500	+2.372%	66,747	+48.140%
2025-09-17	77.4700	79.0300	76.90770	78.0000	+0.827%	56,241	+51.654%
2025-09-16	78.5600	78.6000	76.64000	77.3600	-1.840%	38,523	+52.908%
2025-09-15	76.8700	79.3150	76.87000	78.8100	+2.818%	63,619	+50.095%
2025-09-12	77.4700	77.4700	75.93500	76.6500	-1.033%	29,698	+54.325%
2025-09-11	72.6800	77.5000	72.68000	77.4500	+6.725%	77,800	+52.731%
2025-09-10	72.6600	72.9150	70.50000	72.5700	-0.028%	105,424	+63.001%
2025-09-09	73.2500	73.4650	71.33000	72.5900	-0.439%	149,861	+62.956%
2025-09-08	72.7600	74.5100	72.54000	72.9100	+0.234%	127,418	+62.241%
2025-09-05	75.0000	75.0000	72.07000	72.7400	-2.284%	42,967	+62.620%
2025-09-04	71.4200	75.0000	71.42000	74.4400	+5.574%	67,573	+58.907%
2025-09-03	72.8200	72.9000	69.59000	70.5100	-3.701%	44,898	+67.763%
2025-09-02	72.0100	73.4100	71.74000	73.2200	+0.896%	35,818	+61.554%
2025-08-29	71.2600	72.7700	71.08000	72.5700	+1.426%	56,148	+63.001%
2025-08-28	71.0650	71.5500	70.79000	71.5500	+0.280%	24,940	+65.325%
2025-08-27	71.3529	71.4100	70.98000	71.3500	+0.056%	23,557	+65.788%
2025-08-26	71.6350	72.1200	71.31000	71.3100	-0.349%	17,797	+65.881%
2025-08-25	71.8300	72.0900	71.37000	71.5600	-0.735%	20,216	+65.302%
2025-08-22	71.1100	72.7200	71.11000	72.0900	+2.751%	24,345	+64.087%
2025-08-21	69.8900	70.2000	69.58000	70.1600	+0.703%	30,128	+68.600%
2025-08-20	69.7800	70.4200	69.18000	69.6700	-0.072%	31,634	+69.786%
2025-08-19	70.1200	71.3800	69.42000	69.7200	-1.190%	33,288	+69.664%
2025-08-18	70.6800	71.6699	70.03000	70.5600	+0.057%	27,237	+67.645%
2025-08-15	72.3000	73.0900	70.34000	70.5200	-2.381%	41,692	+67.740%
2025-08-14	72.6700	72.8450	71.51000	72.2400	-1.365%	24,671	+63.746%
2025-08-13	73.6133	74.2340	72.59000	73.2400	+0.563%	33,379	+61.510%
2025-08-12	71.2500	73.0600	71.02440	72.8300	+2.549%	42,644	+62.419%
2025-08-11	72.4200	72.4200	70.93000	71.0200	-1.224%	40,355	+66.559%
2025-08-08	71.4800	72.4800	71.24000	71.9000	+0.870%	36,073	+64.520%
2025-08-07	74.0900	74.2500	71.28000	71.2800	-3.218%	55,001	+65.951%
2025-08-06	73.5900	74.8025	73.11000	73.6500	-0.027%	60,873	+60.611%
2025-08-05	74.5000	75.5000	73.29000	73.6700	-1.141%	64,951	+60.567%
2025-08-04	74.4200	76.1300	74.09000	74.5200	+1.692%	53,673	+58.736%
2025-08-01	75.2582	75.2582	72.42000	73.2800	-3.337%	73,081	+61.422%
2025-07-31	75.3600	76.5199	75.00010	75.8100	+0.079%	45,854	+56.035%
2025-07-30	75.4900	77.8300	75.18000	75.7500	+0.611%	73,109	+56.158%
2025-07-29	74.0000	75.5800	74.00000	75.2900	+1.196%	94,078	+57.112%
2025-07-28	73.5300	74.6500	72.84000	74.4000	+2.142%	90,971	+58.992%
2025-07-25	73.3000	74.2000	72.00000	72.8400	+0.220%	52,277	+62.397%
2025-07-24	72.7763	73.3100	72.62000	72.6800	-0.452%	25,646	+62.755%
2025-07-23	72.5050	73.8544	72.29000	73.0100	+0.357%	67,254	+62.019%
2025-07-22	71.9400	73.2250	71.16000	72.7500	+1.762%	67,152	+62.598%
2025-07-21	71.9200	71.9990	71.29250	71.4900	-0.418%	30,977	+65.464%
2025-07-18	70.8600	72.3500	69.97190	71.7900	+1.830%	71,769	+64.772%
2025-07-17	67.6100	71.0450	67.55000	70.5000	+4.121%	71,229	+67.787%
2025-07-16	66.5200	67.8500	66.41000	67.7100	+2.560%	72,948	+74.701%
2025-07-15	66.5400	66.8000	65.82000	66.0200	-0.945%	62,478	+79.173%
2025-07-14	65.5100	66.6800	65.50000	66.6500	+0.847%	23,673	+77.479%
2025-07-11	66.6800	67.3586	65.76000	66.0900	-1.211%	40,834	+78.983%
2025-07-10	66.6100	67.5750	66.43500	66.9000	+0.090%	38,174	+76.816%
2025-07-09	66.5700	67.3000	66.53000	66.8400	+0.754%	28,740	+76.975%
2025-07-08	67.7900	68.2600	66.34000	66.3400	-1.573%	36,410	+78.309%
2025-07-07	67.5600	68.4000	67.21000	67.4000	-0.546%	42,651	+75.504%
2025-07-03	66.7800	67.9900	66.70000	67.7700	+1.803%	27,408	+74.546%
2025-07-02	67.1200	67.1200	66.07900	66.5700	+0.060%	31,197	+77.693%
2025-07-01	65.7800	67.5100	64.66000	66.5300	+1.156%	37,837	+77.799%
2025-06-30	66.8200	66.8700	65.29000	65.7700	-0.635%	102,307	+79.854%
2025-06-27	65.6250	66.2800	65.13000	66.1900	+0.654%	50,318	+78.713%
2025-06-26	66.0500	66.8100	65.00000	65.7600	-0.409%	73,771	+79.881%
2025-06-25	64.9200	66.2550	64.00000	66.0300	+1.914%	152,082	+79.146%
2025-06-24	65.2900	66.0000	64.29000	64.7900	+0.310%	130,374	+82.574%
2025-06-23	63.1900	64.6200	61.94140	64.5900	+2.654%	264,967	+83.140%
2025-06-20	62.8700	64.1500	62.00000	62.9200	+0.447%	179,360	+88.001%
2025-06-18	61.5100	63.4350	61.37380	62.6400	+1.408%	95,761	+88.841%
2025-06-17	62.0100	63.0050	61.56000	61.7700	-0.835%	44,090	+91.501%
2025-06-16	62.3800	63.6000	62.02500	62.2900	-0.240%	34,822	+89.902%
2025-06-13	62.4900	63.0000	61.37000	62.4400	-1.654%	64,669	+89.446%
2025-06-12	63.4200	63.5950	62.37000	63.4900	-0.314%	31,807	+86.313%
2025-06-11	64.0000	65.0700	63.35000	63.6900	-0.219%	62,534	+85.728%
2025-06-10	62.8500	63.9900	62.73000	63.8300	+1.205%	84,981	+85.320%
2025-06-09	63.6300	63.7500	63.02123	63.0700	-0.379%	35,418	+87.554%
2025-06-06	63.0100	63.3600	62.92000	63.3100	+1.134%	34,253	+86.843%
2025-06-05	61.8500	62.7600	61.26370	62.6000	+1.607%	23,397	+88.962%
2025-06-04	63.4000	63.5122	61.56000	61.6100	-2.992%	42,723	+91.998%
2025-06-03	63.6000	64.0600	63.04000	63.5100	-0.564%	21,125	+86.254%
2025-06-02	65.0500	65.3600	63.86000	63.8700	-2.175%	29,748	+85.204%
2025-05-30	66.7500	66.7500	64.91000	65.2900	-1.967%	41,676	+81.176%
2025-05-29	65.7100	66.6000	64.79000	66.6000	+1.617%	54,539	+77.613%
2025-05-28	65.7500	66.3250	64.34000	65.5400	+0.107%	60,155	+80.485%
2025-05-27	64.5700	65.7850	63.80000	65.4700	+2.345%	69,496	+80.678%
2025-05-23	63.6500	64.2100	62.50000	63.9700	-0.172%	67,546	+84.915%
2025-05-22	63.8200	64.6800	63.03000	64.0800	+0.282%	74,398	+84.597%
2025-05-21	65.1000	65.4400	63.55000	63.9000	-1.994%	45,873	+85.117%
2025-05-20	64.4300	66.5000	63.66000	65.2000	+1.195%	128,202	+81.426%
2025-05-19	63.3500	64.7950	63.20000	64.4300	+0.578%	43,074	+83.595%
2025-05-16	63.9800	64.9450	63.49000	64.0600	+0.188%	29,817	+84.655%
2025-05-15	63.3400	64.4000	62.75000	63.9400	+0.772%	55,097	+85.002%
2025-05-14	62.8000	63.7450	62.69000	63.4500	+0.571%	31,036	+86.430%
2025-05-13	62.9700	64.0000	62.38000	63.0900	+0.446%	22,095	+87.494%
2025-05-12	62.7600	63.7500	62.32000	62.8100	+2.698%	60,727	+88.330%
2025-05-09	61.0670	62.0000	60.89000	61.1600	+0.377%	37,845	+93.411%
2025-05-08	60.2900	61.8800	59.70010	60.9300	+1.737%	18,870	+94.141%
2025-05-07	60.6200	61.1000	59.69000	59.8900	-0.266%	25,341	+97.512%
2025-05-06	60.1600	60.8227	59.80970	60.0500	-1.250%	26,843	+96.986%
2025-05-05	60.8900	61.7200	60.42000	60.8100	-0.572%	26,120	+94.524%
2025-05-02	60.5900	61.3600	59.54500	61.1600	+1.933%	36,934	+93.411%
2025-05-01	59.5000	61.0500	57.41000	60.0000	+1.678%	83,248	+97.150%
2025-04-30	58.3500	59.7100	57.72000	59.0100	-0.824%	92,313	+100.458%
2025-04-29	57.6600	60.4559	57.04000	59.5000	+2.322%	137,539	+98.807%
2025-04-28	58.6700	59.8200	57.66000	58.1500	-0.937%	36,092	+103.422%
2025-04-25	60.0000	60.2500	57.50550	58.7000	-0.626%	50,687	+101.516%
2025-04-24	57.2000	59.1700	57.20000	59.0700	+3.323%	49,917	+100.254%
2025-04-23	57.8800	59.2700	56.90000	57.1700	+0.900%	38,254	+106.909%
2025-04-22	56.4100	57.2450	54.98210	56.6600	+1.778%	53,720	+108.772%
2025-04-21	56.7100	56.7100	55.08000	55.6700	-2.162%	51,546	+112.484%
2025-04-17	56.0300	57.8650	55.64000	56.9000	+1.917%	70,720	+107.891%
2025-04-16	55.8500	56.7400	55.03000	55.8300	-0.481%	31,578	+111.875%
2025-04-15	55.1100	56.5000	55.11000	56.1000	+0.610%	35,542	+110.856%
2025-04-14	54.5400	56.4600	53.99000	55.7600	+4.655%	36,295	+112.141%
2025-04-11	52.7403	53.7500	51.43690	53.2800	+0.623%	31,828	+122.016%
2025-04-10	54.4400	54.8450	52.02010	52.9500	-4.267%	31,450	+123.399%
2025-04-09	51.2028	55.9500	50.16600	55.3100	+8.006%	71,048	+113.867%
2025-04-08	53.3700	54.0200	50.23010	51.2100	-1.614%	64,961	+130.990%
2025-04-07	51.2500	52.9500	49.26200	52.0500	-1.940%	36,549	+127.262%
2025-04-04	54.7300	54.7300	51.11000	53.0800	-6.036%	30,363	+122.852%
2025-04-03	57.8500	58.0000	56.09000	56.4900	-6.334%	21,056	+109.400%
2025-04-02	59.3600	60.4550	59.11000	60.3100	+1.090%	10,200	+96.137%
2025-04-01	59.0400	59.8500	58.19100	59.6600	+0.050%	16,901	+98.274%
2025-03-31	58.7500	60.3700	58.16000	59.6300	+0.760%	79,075	+98.373%
2025-03-28	60.4497	60.5800	58.94000	59.1800	-2.952%	17,381	+99.882%
2025-03-27	60.7000	61.2300	60.23000	60.9800	-0.311%	21,951	+93.982%
2025-03-26	62.3000	62.6200	60.86000	61.1700	-1.529%	14,800	+93.379%
2025-03-25	62.2200	63.5550	61.70000	62.1200	+0.583%	31,786	+90.422%
2025-03-24	61.3400	62.0450	61.34000	61.7600	+1.379%	9,001	+91.532%
2025-03-21	60.7000	61.7700	60.10500	60.9200	-0.425%	49,216	+94.173%
2025-03-20	61.0800	62.0900	60.88380	61.1800	+0.065%	11,227	+93.347%
2025-03-19	60.7868	61.9100	60.24180	61.1400	+2.121%	15,769	+93.474%
2025-03-18	59.8800	60.1350	59.65000	59.8700	+0.067%	12,633	+97.578%
2025-03-17	59.4600	61.0900	59.28000	59.8300	-0.200%	18,058	+97.710%
2025-03-14	58.9300	59.9850	58.93000	59.9500	+2.304%	20,379	+97.314%
2025-03-13	60.3100	60.4600	58.40000	58.6000	-2.072%	25,979	+101.860%
2025-03-12	59.0000	60.4000	58.86000	59.8400	+1.925%	17,948	+97.677%
2025-03-11	59.1300	60.3500	57.67600	58.7100	-1.228%	21,495	+101.482%
2025-03-10	62.3000	62.3200	59.13000	59.4400	-5.139%	33,960	+99.007%
2025-03-07	63.0000	64.2700	62.36000	62.6600	-0.603%	39,643	+88.781%
2025-03-06	63.1900	63.9000	62.60500	63.0400	-0.505%	28,313	+87.643%
2025-03-05	63.3100	63.8699	62.38000	63.3600	+0.380%	24,688	+86.695%
2025-03-04	64.3000	65.0700	62.70000	63.1200	-2.922%	29,420	+87.405%
2025-03-03	65.8200	66.5250	64.44000	65.0200	-1.485%	17,250	+81.929%
2025-02-28	65.1400	66.1400	63.78000	66.0000	+0.948%	30,788	+79.227%
2025-02-27	65.7800	67.2235	64.90000	65.3800	-0.351%	23,269	+80.927%
2025-02-26	64.1800	66.0000	64.18000	65.6100	+2.998%	26,323	+80.293%
2025-02-25	63.2100	64.7500	62.52750	63.7000	+1.985%	46,158	+85.699%
2025-02-24	62.7200	63.1000	62.30000	62.4600	-0.904%	21,007	+89.385%
2025-02-21	64.2700	65.2300	62.61000	63.0300	-2.626%	15,559	+87.673%
2025-02-20	64.8400	65.1250	63.41000	64.7300	+0.155%	28,444	+82.744%
2025-02-19	64.7800	65.1500	64.63000	64.6300	-1.117%	9,730	+83.026%
2025-02-18	65.4000	66.3750	64.71000	65.3600	-0.229%	20,247	+80.982%
2025-02-14	63.9700	66.0800	63.67240	65.5100	+2.616%	21,908	+80.568%
2025-02-13	64.0000	64.0600	62.35000	63.8400	+0.110%	21,547	+85.291%
2025-02-12	64.3800	64.3800	62.65000	63.7700	-2.537%	28,241	+85.495%
2025-02-11	65.2500	65.5000	64.40800	65.4300	+0.430%	12,801	+80.789%
2025-02-10	67.3900	67.3900	65.02000	65.1500	-2.863%	24,875	+81.566%
2025-02-07	68.3100	68.3600	66.90000	67.0700	-1.237%	10,431	+76.368%
2025-02-06	67.2400	68.2288	66.64500	67.9100	+1.358%	12,939	+74.186%
2025-02-05	66.8400	67.2500	65.95000	67.0000	+0.284%	16,694	+76.552%
2025-02-04	67.0700	68.7600	66.59000	66.8100	-1.981%	24,996	+77.054%
2025-02-03	67.3300	68.5000	66.46000	68.1600	-0.959%	24,593	+73.548%
2025-01-31	71.8200	72.8120	68.31000	68.8200	-5.102%	30,453	+71.883%
2025-01-30	72.4400	73.1200	70.51000	72.5200	+0.193%	19,879	+63.114%
2025-01-29	72.0240	73.0700	70.84000	72.3800	+1.458%	16,136	+63.429%
2025-01-28	70.1100	71.4539	69.87000	71.3400	+1.335%	16,583	+65.812%
2025-01-27	70.6800	72.2950	70.18000	70.4000	-3.244%	28,148	+68.026%
2025-01-24	72.1100	72.8800	71.45000	72.7600	+1.351%	18,888	+62.576%
2025-01-23	71.5300	71.7900	69.83000	71.7900	+1.427%	23,919	+64.772%
2025-01-22	71.8800	71.8800	70.19500	70.7800	-2.129%	18,082	+67.123%