OPY
Oppenheimer Holdings, Inc.
stockNYSE
At CloseOct 23, 2026 3:59:55 PM EDT
101.01USD-1.029%(-1.05)69,658
Pre-marketOct 23, 2026 9:13:30 AM EDT
102.00USD-0.059%(-0.06)
OPY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 101.02 | 101.19 | 99.84 | 101.08 | -0.960% | 69,658 | 0.000% |
| 2026-10-22 | 101.96 | 102.68 | 100.26 | 102.06 | +0.088% | 94,662 | -0.960% |
| 2026-10-21 | 101.55 | 102.21 | 100.56 | 101.97 | +1.301% | 113,996 | -0.873% |
| 2026-10-20 | 99.30 | 102.09 | 99.30 | 100.66 | +0.700% | 49,444 | +0.417% |
| 2026-10-19 | 101.45 | 101.85 | 98.81 | 99.96 | -0.567% | 123,708 | +1.120% |
| 2026-10-16 | 101.62 | 103.30 | 100.01 | 100.53 | -1.576% | 96,062 | +0.547% |
| 2026-10-15 | 102.00 | 102.50 | 98.50 | 102.14 | -0.835% | 103,305 | -1.038% |
| 2026-10-14 | 104.86 | 106.50 | 100.66 | 103.00 | -3.693% | 152,769 | -1.864% |
| 2026-10-13 | 112.77 | 112.77 | 106.15 | 106.95 | -4.012% | 117,240 | -5.489% |
| 2026-10-12 | 114.29 | 114.95 | 111.18 | 111.42 | -2.212% | 100,427 | -9.280% |
| 2026-10-09 | 116.57 | 116.75 | 113.94 | 113.94 | -2.147% | 93,060 | -11.287% |
| 2026-10-08 | 117.70 | 119.15 | 115.94 | 116.44 | -1.506% | 111,481 | -13.191% |
| 2026-10-07 | 118.16 | 119.25 | 115.98 | 118.22 | -1.957% | 116,504 | -14.498% |
| 2026-10-06 | 122.07 | 125.48 | 120.58 | 120.58 | -0.904% | 99,738 | -16.172% |
| 2026-10-05 | 121.47 | 123.00 | 120.05 | 121.68 | +1.290% | 117,265 | -16.930% |
| 2026-10-02 | 121.40 | 124.02 | 119.91 | 120.13 | +0.552% | 184,990 | -15.858% |
| 2026-10-01 | 117.56 | 119.67 | 116.49 | 119.47 | +1.280% | 74,237 | -15.393% |
| 2026-09-30 | 118.81 | 120.52 | 117.51 | 117.96 | -0.623% | 135,975 | -14.310% |
| 2026-09-29 | 119.60 | 125.25 | 117.33 | 118.70 | -0.918% | 93,816 | -14.844% |
| 2026-09-28 | 119.60 | 122.33 | 118.01 | 119.80 | +0.017% | 84,081 | -15.626% |
| 2026-09-25 | 118.33 | 122.93 | 118.33 | 119.78 | +1.029% | 202,860 | -15.612% |
| 2026-09-24 | 115.89 | 118.56 | 114.43 | 118.56 | +2.783% | 97,179 | -14.744% |
| 2026-09-23 | 112.39 | 115.74 | 112.34 | 115.35 | +2.134% | 112,304 | -12.371% |
| 2026-09-22 | 118.39 | 119.03 | 111.05 | 112.94 | -5.228% | 180,988 | -10.501% |
| 2026-09-21 | 117.44 | 119.99 | 114.61 | 119.17 | +3.473% | 146,449 | -15.180% |
| 2026-09-18 | 113.99 | 115.72 | 113.36 | 115.17 | +0.761% | 145,772 | -12.234% |
| 2026-09-17 | 114.25 | 117.51 | 112.39 | 114.30 | +1.034% | 123,308 | -11.566% |
| 2026-09-16 | 119.83 | 120.53 | 110.35 | 113.13 | -5.481% | 179,219 | -10.651% |
| 2026-09-15 | 121.27 | 122.22 | 115.79 | 119.69 | +0.176% | 108,093 | -15.549% |
| 2026-09-14 | 121.93 | 124.01 | 119.48 | 119.48 | -3.090% | 111,600 | -15.400% |
| 2026-09-11 | 125.44 | 125.44 | 121.58 | 123.29 | -0.436% | 93,463 | -18.014% |
| 2026-09-10 | 123.00 | 125.75 | 122.72 | 123.83 | +0.896% | 86,708 | -18.372% |
| 2026-09-09 | 121.90 | 124.74 | 121.23 | 122.73 | -0.325% | 95,714 | -17.640% |
| 2026-09-08 | 122.25 | 125.88 | 122.20 | 123.13 | +0.195% | 97,509 | -17.908% |
| 2026-09-04 | 123.60 | 123.60 | 119.41 | 122.89 | -1.483% | 92,430 | -17.748% |
| 2026-09-03 | 118.47 | 125.55 | 118.47 | 124.74 | +6.288% | 180,482 | -18.967% |
| 2026-09-02 | 119.94 | 122.28 | 117.16 | 117.36 | -1.881% | 71,408 | -13.872% |
| 2026-09-01 | 117.16 | 121.87 | 116.92 | 119.61 | +0.690% | 150,663 | -15.492% |
| 2026-08-31 | 118.53 | 119.30 | 117.09 | 118.79 | -0.185% | 79,612 | -14.909% |
| 2026-08-28 | 120.15 | 123.72 | 119.01 | 119.01 | -0.825% | 88,702 | -15.066% |
| 2026-08-27 | 116.13 | 121.64 | 115.89 | 120.00 | +3.564% | 108,769 | -15.767% |
| 2026-08-26 | 115.87 | 116.35 | 113.53 | 115.87 | +0.078% | 83,986 | -12.764% |
| 2026-08-25 | 116.99 | 116.99 | 114.97 | 115.78 | +0.043% | 106,048 | -12.696% |
| 2026-08-24 | 115.71 | 117.36 | 114.32 | 115.73 | -0.224% | 138,088 | -12.659% |
| 2026-08-21 | 112.69 | 116.16 | 112.69 | 115.99 | +3.794% | 109,174 | -12.855% |
| 2026-08-20 | 114.07 | 114.24 | 111.00 | 111.75 | -1.836% | 73,852 | -9.548% |
| 2026-08-19 | 117.55 | 118.79 | 113.83 | 113.84 | -2.842% | 230,248 | -11.209% |
| 2026-08-18 | 118.05 | 118.30 | 114.84 | 117.17 | -0.922% | 97,664 | -13.732% |
| 2026-08-17 | 116.00 | 119.36 | 116.00 | 118.26 | +1.650% | 162,680 | -14.527% |
| 2026-08-14 | 115.00 | 117.38 | 113.46 | 116.34 | +1.007% | 213,753 | -13.117% |
| 2026-08-13 | 115.50 | 116.95 | 113.67 | 115.18 | +0.322% | 82,814 | -12.242% |
| 2026-08-12 | 114.09 | 115.70 | 111.73 | 114.81 | +1.467% | 114,965 | -11.959% |
| 2026-08-11 | 113.82 | 114.30 | 111.85 | 113.15 | +1.289% | 58,525 | -10.667% |
| 2026-08-10 | 113.04 | 113.58 | 110.16 | 111.71 | +0.063% | 137,334 | -9.516% |
| 2026-08-07 | 113.23 | 115.92 | 110.86 | 111.64 | -2.319% | 107,773 | -9.459% |
| 2026-08-06 | 116.52 | 117.22 | 113.75 | 114.29 | -1.406% | 86,680 | -11.558% |
| 2026-08-05 | 117.88 | 118.71 | 115.56 | 115.92 | -0.847% | 90,820 | -12.802% |
| 2026-08-04 | 114.50 | 120.70 | 114.27 | 116.91 | +3.341% | 186,929 | -13.540% |
| 2026-08-03 | 107.14 | 113.17 | 106.00 | 113.13 | +6.086% | 169,646 | -10.651% |
| 2026-07-31 | 112.36 | 113.27 | 102.71 | 106.64 | -3.668% | 211,644 | -5.214% |
| 2026-07-30 | 110.75 | 111.91 | 107.68 | 110.70 | +0.829% | 160,019 | -8.690% |
| 2026-07-29 | 110.99 | 112.42 | 108.70 | 109.79 | -1.842% | 185,971 | -7.933% |
| 2026-07-28 | 109.42 | 112.49 | 107.54 | 111.85 | +1.663% | 148,259 | -9.629% |
| 2026-07-27 | 110.68 | 112.76 | 109.27 | 110.02 | +0.301% | 116,162 | -8.126% |
| 2026-07-24 | 110.18 | 110.92 | 109.13 | 109.69 | -0.146% | 91,593 | -7.849% |
| 2026-07-23 | 109.17 | 110.69 | 107.13 | 109.85 | -0.624% | 69,353 | -7.984% |
| 2026-07-22 | 109.75 | 110.73 | 108.63 | 110.54 | -0.009% | 67,207 | -8.558% |
| 2026-07-21 | 109.60 | 111.81 | 108.74 | 110.55 | +2.162% | 161,590 | -8.566% |
| 2026-07-20 | 110.10 | 110.51 | 104.67 | 108.21 | -0.843% | 120,199 | -6.589% |
| 2026-07-17 | 111.61 | 111.85 | 107.34 | 109.13 | -2.823% | 81,235 | -7.377% |
| 2026-07-16 | 118.79 | 119.60 | 111.67 | 112.30 | -5.654% | 132,042 | -9.991% |
| 2026-07-15 | 118.77 | 120.47 | 118.11 | 119.03 | +0.626% | 71,349 | -15.080% |
| 2026-07-14 | 117.04 | 123.24 | 116.30 | 118.29 | +1.816% | 105,158 | -14.549% |
| 2026-07-13 | 115.38 | 116.52 | 113.92 | 116.18 | +0.921% | 119,825 | -12.997% |
| 2026-07-10 | 117.13 | 117.33 | 113.65 | 115.12 | -0.613% | 48,415 | -12.196% |
| 2026-07-09 | 112.91 | 116.40 | 111.23 | 115.83 | +3.079% | 135,512 | -12.734% |
| 2026-07-08 | 112.26 | 114.37 | 111.01 | 112.37 | -1.404% | 124,747 | -10.047% |
| 2026-07-07 | 115.67 | 115.75 | 113.29 | 113.97 | -1.299% | 168,991 | -11.310% |
| 2026-07-06 | 110.29 | 118.60 | 109.46 | 115.47 | +5.491% | 229,349 | -12.462% |
| 2026-07-02 | 113.14 | 116.64 | 109.46 | 109.46 | -2.128% | 148,562 | -7.656% |
| 2026-07-01 | 105.71 | 112.19 | 102.11 | 111.84 | +5.969% | 240,367 | -9.621% |
| 2026-06-30 | 104.10 | 106.78 | 103.69 | 105.54 | +1.189% | 135,316 | -4.226% |
| 2026-06-29 | 105.45 | 105.45 | 103.14 | 104.30 | -0.780% | 63,089 | -3.087% |
| 2026-06-26 | 105.01 | 105.79 | 101.63 | 105.12 | +0.267% | 142,258 | -3.843% |
| 2026-06-25 | 105.25 | 108.47 | 104.23 | 104.84 | -0.095% | 101,770 | -3.586% |
| 2026-06-24 | 111.76 | 112.00 | 104.48 | 104.94 | -6.877% | 152,590 | -3.678% |
| 2026-06-23 | 110.97 | 113.02 | 109.90 | 112.69 | +1.294% | 93,253 | -10.303% |
| 2026-06-22 | 107.93 | 111.44 | 107.93 | 111.25 | +3.768% | 96,099 | -9.142% |
| 2026-06-18 | 109.27 | 113.88 | 106.14 | 107.21 | -0.427% | 120,214 | -5.718% |
| 2026-06-17 | 107.18 | 109.57 | 106.05 | 107.67 | +1.232% | 225,166 | -6.121% |
| 2026-06-16 | 108.09 | 108.86 | 105.19 | 106.36 | -0.645% | 172,240 | -4.964% |
| 2026-06-15 | 104.33 | 110.11 | 104.33 | 107.05 | +3.520% | 127,432 | -5.577% |
| 2026-06-12 | 101.42 | 104.97 | 100.36 | 103.41 | +2.265% | 85,851 | -2.253% |
| 2026-06-11 | 100.62 | 101.83 | 97.50 | 101.12 | +1.049% | 124,306 | -0.040% |
| 2026-06-10 | 99.40 | 101.68 | 98.91 | 100.07 | +0.170% | 126,987 | +1.009% |
| 2026-06-09 | 98.78 | 102.55 | 98.47 | 99.90 | +2.588% | 156,736 | +1.181% |
| 2026-06-08 | 97.33 | 99.45 | 97.33 | 97.38 | +0.051% | 56,652 | +3.800% |
| 2026-06-05 | 100.95 | 101.00 | 97.16 | 97.33 | -3.096% | 57,642 | +3.853% |
| 2026-06-04 | 95.21 | 100.61 | 94.86 | 100.44 | +6.489% | 119,989 | +0.637% |
| 2026-06-03 | 93.80 | 94.70 | 92.00 | 94.32 | -0.810% | 130,206 | +7.167% |
| 2026-06-02 | 95.75 | 97.81 | 94.39 | 95.09 | -0.440% | 115,502 | +6.299% |
| 2026-06-01 | 91.54 | 95.59 | 90.00 | 95.51 | +4.189% | 108,171 | +5.832% |
| 2026-05-29 | 91.39 | 92.54 | 90.91 | 91.67 | +0.593% | 148,705 | +10.265% |
| 2026-05-28 | 91.19 | 93.17 | 90.13 | 91.13 | -0.838% | 56,515 | +10.918% |
| 2026-05-27 | 93.23 | 94.08 | 91.37 | 91.90 | -2.597% | 46,579 | +9.989% |
| 2026-05-26 | 94.50 | 95.60 | 92.32 | 94.35 | +0.522% | 38,188 | +7.133% |
| 2026-05-22 | 96.53 | 96.53 | 93.29 | 93.86 | -2.846% | 53,489 | +7.692% |
| 2026-05-21 | 94.63 | 96.71 | 92.20 | 96.61 | +1.417% | 44,501 | +4.627% |
| 2026-05-20 | 93.80 | 95.99 | 92.75 | 95.26 | +2.717% | 74,657 | +6.110% |
| 2026-05-19 | 94.50 | 94.50 | 91.60 | 92.74 | -1.842% | 116,034 | +8.993% |
| 2026-05-18 | 93.42 | 96.15 | 93.42 | 94.48 | +0.127% | 77,835 | +6.986% |
| 2026-05-15 | 94.22 | 94.75 | 93.00 | 94.36 | -1.194% | 51,771 | +7.122% |
| 2026-05-14 | 95.44 | 96.25 | 94.30 | 95.50 | +1.230% | 34,079 | +5.843% |
| 2026-05-13 | 94.97 | 95.57 | 93.00 | 94.34 | -0.580% | 46,974 | +7.144% |
| 2026-05-12 | 94.52 | 95.01 | 92.79 | 94.89 | +0.021% | 52,402 | +6.523% |
| 2026-05-11 | 95.03 | 96.14 | 93.80 | 94.87 | -0.764% | 56,193 | +6.546% |
| 2026-05-08 | 95.61 | 97.01 | 94.25 | 95.60 | +0.600% | 24,857 | +5.732% |
| 2026-05-07 | 96.39 | 96.80 | 94.33 | 95.03 | -1.411% | 46,419 | +6.366% |
| 2026-05-06 | 100.00 | 100.00 | 93.70 | 96.39 | -2.999% | 71,099 | +4.866% |
| 2026-05-05 | 98.29 | 99.88 | 96.18 | 99.37 | +0.801% | 75,752 | +1.721% |
| 2026-05-04 | 105.39 | 105.39 | 94.03 | 98.58 | -7.705% | 151,853 | +2.536% |
| 2026-05-01 | 114.85 | 115.60 | 105.66 | 106.81 | -6.700% | 156,971 | -5.365% |
| 2026-04-30 | 110.01 | 115.11 | 109.06 | 114.48 | +3.555% | 81,050 | -11.705% |
| 2026-04-29 | 111.75 | 114.00 | 109.08 | 110.55 | -1.339% | 85,997 | -8.566% |
| 2026-04-28 | 110.06 | 113.05 | 109.15 | 112.05 | +2.657% | 72,608 | -9.790% |
| 2026-04-27 | 104.55 | 110.31 | 104.55 | 109.15 | +5.449% | 99,959 | -7.393% |
| 2026-04-24 | 110.36 | 113.30 | 103.10 | 103.51 | -7.999% | 88,189 | -2.348% |
| 2026-04-23 | 115.91 | 116.01 | 111.96 | 112.51 | -2.942% | 52,002 | -10.159% |
| 2026-04-22 | 114.77 | 118.77 | 114.40 | 115.92 | +1.809% | 146,290 | -12.802% |
| 2026-04-21 | 113.55 | 114.96 | 113.55 | 113.86 | +0.282% | 49,398 | -11.224% |
| 2026-04-20 | 113.46 | 115.66 | 113.00 | 113.54 | -0.404% | 54,100 | -10.974% |
| 2026-04-17 | 113.42 | 117.19 | 112.66 | 114.00 | +1.207% | 79,748 | -11.333% |
| 2026-04-16 | 113.60 | 114.32 | 112.50 | 112.64 | -1.280% | 78,767 | -10.263% |
| 2026-04-15 | 110.73 | 114.50 | 110.73 | 114.10 | +3.043% | 77,754 | -11.411% |
| 2026-04-14 | 107.98 | 111.41 | 107.98 | 110.73 | +2.585% | 71,023 | -8.715% |
| 2026-04-13 | 103.81 | 107.99 | 102.75 | 107.94 | +2.692% | 46,307 | -6.355% |
| 2026-04-10 | 104.80 | 106.11 | 102.03 | 105.11 | +0.699% | 70,955 | -3.834% |
| 2026-04-09 | 100.87 | 105.38 | 100.83 | 104.38 | +2.888% | 59,104 | -3.162% |
| 2026-04-08 | 99.21 | 102.53 | 98.50 | 101.45 | +5.633% | 95,280 | -0.365% |
| 2026-04-07 | 90.62 | 96.04 | 90.30 | 96.04 | +5.527% | 95,723 | +5.248% |
| 2026-04-06 | 91.09 | 92.15 | 88.74 | 91.01 | +0.066% | 141,338 | +11.065% |
| 2026-04-02 | 88.50 | 91.28 | 87.92 | 90.95 | +1.518% | 31,931 | +11.138% |
| 2026-04-01 | 90.41 | 90.95 | 89.18 | 89.59 | +0.448% | 144,389 | +12.825% |
| 2026-03-31 | 89.19 | 89.51 | 86.14 | 89.19 | +1.862% | 98,067 | +13.331% |
| 2026-03-30 | 87.78 | 89.02 | 83.60 | 87.56 | +0.114% | 27,599 | +15.441% |
| 2026-03-27 | 88.14 | 88.41 | 86.60 | 87.46 | -1.763% | 41,521 | +15.573% |
| 2026-03-26 | 87.96 | 89.96 | 87.45 | 89.03 | +1.102% | 52,342 | +13.535% |
| 2026-03-25 | 87.17 | 89.57 | 86.88 | 88.06 | +1.980% | 36,963 | +14.785% |
| 2026-03-24 | 85.84 | 87.27 | 85.06 | 86.35 | +1.112% | 37,851 | +17.058% |
| 2026-03-23 | 85.16 | 86.47 | 83.87 | 85.40 | +2.275% | 35,057 | +18.361% |
| 2026-03-20 | 83.41 | 83.86 | 81.88 | 83.50 | -1.113% | 86,522 | +21.054% |
| 2026-03-19 | 83.91 | 84.60 | 82.00 | 84.44 | +1.005% | 49,371 | +19.706% |
| 2026-03-18 | 84.22 | 85.40 | 82.60 | 83.60 | -1.018% | 33,748 | +20.909% |
| 2026-03-17 | 84.66 | 85.00 | 83.50 | 84.46 | +1.150% | 19,813 | +19.678% |
| 2026-03-16 | 83.76 | 85.03 | 83.20 | 83.50 | +1.188% | 26,618 | +21.054% |
| 2026-03-13 | 84.64 | 84.64 | 82.05 | 82.52 | -0.996% | 19,899 | +22.492% |
| 2026-03-12 | 83.27 | 84.39 | 81.90 | 83.35 | -1.791% | 43,246 | +21.272% |
| 2026-03-11 | 83.87 | 84.89 | 82.52 | 84.87 | -0.223% | 27,946 | +19.100% |
| 2026-03-10 | 83.25 | 86.49 | 82.56 | 85.06 | +2.174% | 51,427 | +18.834% |
| 2026-03-09 | 84.14 | 85.71 | 81.63 | 83.25 | -2.711% | 138,471 | +21.417% |
| 2026-03-06 | 86.02 | 86.34 | 84.48 | 85.57 | -3.278% | 73,214 | +18.126% |
| 2026-03-05 | 89.77 | 89.94 | 87.55 | 88.47 | -1.634% | 35,260 | +14.253% |
| 2026-03-04 | 89.13 | 90.28 | 88.97 | 89.94 | +1.352% | 30,615 | +12.386% |
| 2026-03-03 | 88.76 | 88.93 | 86.91 | 88.74 | -1.825% | 28,331 | +13.906% |
| 2026-03-02 | 86.81 | 91.45 | 86.81 | 90.39 | +4.751% | 53,410 | +11.827% |
| 2026-02-27 | 88.26 | 88.46 | 85.90 | 86.29 | -4.462% | 36,001 | +17.140% |
| 2026-02-26 | 88.62 | 91.40 | 88.03 | 90.32 | +0.837% | 56,163 | +11.913% |
| 2026-02-25 | 87.06 | 89.74 | 85.99 | 89.57 | +3.693% | 71,348 | +12.850% |
| 2026-02-24 | 86.52 | 89.19 | 85.51 | 86.38 | -0.162% | 72,439 | +17.018% |
| 2026-02-23 | 88.16 | 89.50 | 85.54 | 86.52 | -2.093% | 52,450 | +16.828% |
| 2026-02-20 | 87.19 | 90.40 | 86.69 | 88.37 | +0.833% | 43,010 | +14.383% |
| 2026-02-19 | 87.44 | 88.65 | 86.41 | 87.64 | -0.091% | 47,907 | +15.335% |
| 2026-02-18 | 86.61 | 88.45 | 86.61 | 87.72 | +2.190% | 48,714 | +15.230% |
| 2026-02-17 | 85.84 | 87.38 | 85.15 | 85.84 | -0.012% | 53,444 | +17.754% |
| 2026-02-13 | 85.21 | 86.54 | 84.19 | 85.85 | -0.728% | 43,950 | +17.740% |
| 2026-02-12 | 88.37 | 88.37 | 84.00 | 86.48 | -0.962% | 37,621 | +16.883% |
| 2026-02-11 | 90.09 | 90.80 | 87.07 | 87.32 | -3.514% | 34,617 | +15.758% |
| 2026-02-10 | 89.47 | 92.25 | 89.47 | 90.50 | -2.772% | 34,282 | +11.691% |
| 2026-02-09 | 92.48 | 94.09 | 92.12 | 93.08 | +0.649% | 52,590 | +8.595% |
| 2026-02-06 | 90.98 | 93.17 | 90.75 | 92.48 | +2.154% | 54,594 | +9.299% |
| 2026-02-05 | 90.51 | 91.41 | 88.31 | 90.53 | -0.275% | 71,548 | +11.654% |
| 2026-02-04 | 86.28 | 91.83 | 86.26 | 90.78 | +4.839% | 146,977 | +11.346% |
| 2026-02-03 | 88.00 | 89.00 | 83.04 | 86.59 | -2.784% | 134,864 | +16.734% |
| 2026-02-02 | 84.54 | 91.79 | 84.54 | 89.07 | +5.998% | 100,710 | +13.484% |
| 2026-01-30 | 77.76 | 86.69 | 77.76 | 84.03 | +10.261% | 93,260 | +20.290% |
| 2026-01-29 | 76.07 | 76.90 | 74.88 | 76.21 | +1.370% | 45,300 | +32.634% |
| 2026-01-28 | 75.62 | 76.55 | 75.06 | 75.18 | -0.582% | 20,917 | +34.451% |
| 2026-01-27 | 76.25 | 76.26 | 74.72 | 75.62 | -1.536% | 36,758 | +33.668% |
| 2026-01-26 | 77.41 | 77.91 | 76.60 | 76.80 | -0.467% | 25,535 | +31.615% |
| 2026-01-23 | 78.94 | 79.36 | 76.00 | 77.16 | -2.980% | 26,471 | +31.001% |
| 2026-01-22 | 79.56 | 79.85 | 77.43 | 79.53 | -0.276% | 49,011 | +27.097% |
| 2026-01-21 | 81.18 | 82.29 | 79.36 | 79.75 | -0.660% | 55,244 | +26.746% |
| 2026-01-20 | 80.59 | 81.80 | 80.00 | 80.28 | -2.181% | 45,154 | +25.909% |
| 2026-01-16 | 79.49 | 82.39 | 78.42 | 82.07 | +3.860% | 53,898 | +23.163% |
| 2026-01-15 | 74.62 | 79.51 | 74.62 | 79.02 | +5.897% | 47,404 | +27.917% |
| 2026-01-14 | 73.90 | 74.83 | 72.88 | 74.62 | +0.647% | 47,534 | +35.460% |
| 2026-01-13 | 74.40 | 74.74 | 73.60 | 74.14 | -0.577% | 14,359 | +36.337% |
| 2026-01-12 | 73.26 | 74.82 | 72.76 | 74.57 | +0.811% | 21,777 | +35.550% |
| 2026-01-09 | 73.52 | 75.32 | 73.01 | 73.97 | +0.639% | 50,330 | +36.650% |
| 2026-01-08 | 72.84 | 73.56 | 72.84 | 73.50 | +0.837% | 31,726 | +37.524% |
| 2026-01-07 | 73.96 | 74.00 | 72.42 | 72.89 | -1.659% | 19,239 | +38.675% |
| 2026-01-06 | 73.77 | 74.49 | 72.46 | 74.12 | +0.027% | 22,725 | +36.373% |
| 2026-01-05 | 72.72 | 75.21 | 71.21 | 74.10 | +2.010% | 31,884 | +36.410% |
| 2026-01-02 | 72.00 | 73.03 | 71.30 | 72.64 | +0.484% | 26,000 | +39.152% |
| 2025-12-31 | 73.52 | 73.85 | 71.26 | 72.29 | -0.741% | 71,369 | +39.826% |
| 2025-12-30 | 75.66 | 75.66 | 72.50 | 72.83 | -0.912% | 34,213 | +38.789% |
| 2025-12-29 | 73.71 | 74.64 | 72.54 | 73.50 | -0.890% | 31,128 | +37.524% |
| 2025-12-26 | 75.24 | 75.24 | 73.13 | 74.16 | -2.344% | 32,462 | +36.300% |
| 2025-12-24 | 75.51 | 76.06 | 74.42 | 75.94 | +0.238% | 28,103 | +33.105% |
| 2025-12-23 | 75.87 | 76.86 | 75.75 | 75.76 | -0.643% | 41,204 | +33.421% |
| 2025-12-22 | 74.65 | 76.89 | 74.65 | 76.25 | +2.363% | 38,005 | +32.564% |
| 2025-12-19 | 73.82 | 75.00 | 73.15 | 74.49 | +0.540% | 173,010 | +35.696% |
| 2025-12-18 | 74.07 | 75.47 | 74.07 | 74.09 | +1.147% | 42,577 | +36.429% |
| 2025-12-17 | 73.44 | 75.33 | 72.88 | 73.25 | -0.027% | 52,091 | +37.993% |
| 2025-12-16 | 73.32 | 74.32 | 70.95 | 73.27 | +1.160% | 50,489 | +37.956% |
| 2025-12-15 | 73.17 | 74.15 | 71.95 | 72.43 | -0.889% | 35,165 | +39.555% |
| 2025-12-12 | 73.94 | 77.10 | 72.61 | 73.08 | +0.703% | 51,888 | +38.314% |
| 2025-12-11 | 72.41 | 73.05 | 72.00 | 72.57 | +0.820% | 31,414 | +39.286% |
| 2025-12-10 | 70.25 | 73.00 | 70.04 | 71.98 | +1.926% | 60,184 | +40.428% |
| 2025-12-09 | 67.90 | 71.86 | 67.90 | 70.62 | +3.853% | 50,937 | +43.132% |
| 2025-12-08 | 68.02 | 69.08 | 67.84 | 68.00 | +0.192% | 30,325 | +48.647% |
| 2025-12-05 | 68.75 | 68.75 | 66.73 | 67.87 | -0.905% | 57,532 | +48.932% |
| 2025-12-04 | 68.21 | 69.58 | 68.21 | 68.49 | -0.335% | 24,323 | +47.584% |
| 2025-12-03 | 67.11 | 68.75 | 66.01 | 68.72 | +2.582% | 27,819 | +47.090% |
| 2025-12-02 | 66.41 | 68.13 | 65.99 | 66.99 | -0.505% | 52,980 | +50.888% |
| 2025-12-01 | 66.87 | 68.42 | 66.87 | 67.33 | -1.029% | 19,085 | +50.126% |
| 2025-11-28 | 68.00 | 68.38 | 67.59 | 68.03 | +0.162% | 11,866 | +48.582% |
| 2025-11-26 | 67.58 | 68.38 | 66.69 | 67.92 | +0.414% | 27,929 | +48.822% |
| 2025-11-25 | 67.00 | 67.70 | 65.66 | 67.64 | +1.379% | 45,952 | +49.438% |
| 2025-11-24 | 66.32 | 67.39 | 66.32 | 66.72 | +0.969% | 28,675 | +51.499% |
| 2025-11-21 | 66.28 | 67.70 | 65.46 | 66.08 | +0.686% | 35,041 | +52.966% |
| 2025-11-20 | 67.28 | 67.28 | 65.24 | 65.63 | -0.891% | 47,509 | +54.015% |
| 2025-11-19 | 64.14 | 66.60 | 64.05 | 66.22 | +3.098% | 40,722 | +52.643% |
| 2025-11-18 | 63.85 | 66.19 | 63.85 | 64.23 | -0.310% | 46,411 | +57.372% |
| 2025-11-17 | 66.60 | 67.16 | 63.81 | 64.43 | -4.065% | 47,539 | +56.883% |
| 2025-11-14 | 67.56 | 68.35 | 67.16 | 67.16 | -1.784% | 21,919 | +50.506% |
| 2025-11-13 | 69.76 | 69.89 | 67.53 | 68.38 | -1.894% | 28,825 | +47.821% |
| 2025-11-12 | 69.84 | 70.21 | 68.91 | 69.70 | +0.201% | 31,720 | +45.022% |
| 2025-11-11 | 67.34 | 69.99 | 67.34 | 69.56 | +2.778% | 64,100 | +45.313% |
| 2025-11-10 | 67.79 | 68.55 | 67.01 | 67.68 | -0.368% | 38,507 | +49.350% |
| 2025-11-07 | 67.81 | 68.94 | 66.99 | 67.93 | +0.458% | 29,317 | +48.800% |
| 2025-11-06 | 68.12 | 69.11 | 67.25 | 67.62 | -0.778% | 28,548 | +49.482% |
| 2025-11-05 | 67.00 | 68.44 | 66.50 | 68.15 | +2.527% | 64,085 | +48.320% |
| 2025-11-04 | 66.74 | 68.12 | 66.28 | 66.47 | -0.835% | 42,148 | +52.069% |
| 2025-11-03 | 70.05 | 70.39 | 66.03 | 67.03 | -3.913% | 53,637 | +50.798% |
| 2025-10-31 | 74.68 | 75.12 | 69.14 | 69.76 | +0.736% | 69,791 | +44.897% |
| 2025-10-30 | 68.39 | 69.30 | 67.73 | 69.25 | +0.625% | 42,514 | +45.964% |
| 2025-10-29 | 70.02 | 70.76 | 68.00 | 68.82 | -1.404% | 49,048 | +46.876% |
| 2025-10-28 | 69.00 | 70.69 | 68.23 | 69.80 | +0.882% | 40,076 | +44.814% |
| 2025-10-27 | 69.95 | 70.50 | 69.19 | 69.19 | -0.675% | 24,284 | +46.090% |
| 2025-10-24 | 69.21 | 69.85 | 68.85 | 69.66 | +1.250% | 24,820 | +45.105% |
| 2025-10-23 | 69.38 | 69.38 | 68.28 | 68.80 | -1.178% | 20,599 | +46.919% |
| 2025-10-22 | 68.71 | 69.65 | 68.00 | 69.62 | +1.709% | 41,497 | +45.188% |
| 2025-10-21 | 67.72 | 69.18 | 67.72 | 68.45 | +0.308% | 33,586 | +47.670% |
| 2025-10-20 | 67.62 | 68.75 | 67.61 | 68.24 | +1.608% | 32,200 | +48.124% |
| 2025-10-17 | 66.53 | 67.58 | 66.05 | 67.16 | +1.175% | 39,511 | +50.506% |
| 2025-10-16 | 69.84 | 70.31 | 66.36 | 66.38 | -4.379% | 32,079 | +52.275% |
| 2025-10-15 | 70.55 | 72.16 | 68.62 | 69.42 | +0.014% | 50,212 | +45.606% |
| 2025-10-14 | 68.26 | 69.83 | 67.50 | 69.41 | +1.343% | 30,329 | +45.627% |
| 2025-10-13 | 67.32 | 68.49 | 66.78 | 68.49 | +2.745% | 57,261 | +47.584% |
| 2025-10-10 | 68.91 | 69.08 | 66.29 | 66.66 | -3.195% | 40,511 | +51.635% |
| 2025-10-09 | 69.25 | 69.89 | 68.58 | 68.86 | -0.735% | 32,461 | +46.791% |
| 2025-10-08 | 70.88 | 71.18 | 69.37 | 69.37 | -2.075% | 30,543 | +45.711% |
| 2025-10-07 | 71.86 | 72.02 | 70.43 | 70.84 | -1.419% | 31,746 | +42.688% |
| 2025-10-06 | 72.39 | 72.70 | 70.98 | 71.86 | +0.237% | 32,795 | +40.662% |
| 2025-10-03 | 70.79 | 71.74 | 69.91 | 71.69 | +1.257% | 52,082 | +40.996% |
| 2025-10-02 | 72.20 | 73.10 | 70.63 | 70.80 | -2.399% | 56,204 | +42.768% |
| 2025-10-01 | 73.09 | 74.06 | 72.52 | 72.54 | -1.854% | 41,457 | +39.344% |
| 2025-09-30 | 76.30 | 76.30 | 73.31 | 73.91 | -2.558% | 67,608 | +36.761% |
| 2025-09-29 | 76.41 | 77.04 | 75.08 | 75.85 | -0.953% | 33,628 | +33.263% |
| 2025-09-26 | 77.73 | 77.73 | 76.37 | 76.58 | +0.026% | 26,042 | +31.993% |
| 2025-09-25 | 76.30 | 77.14 | 75.75 | 76.56 | +0.183% | 41,002 | +32.027% |
| 2025-09-24 | 77.45 | 77.57 | 75.94 | 76.42 | -0.624% | 45,088 | +32.269% |
| 2025-09-23 | 78.16 | 79.77 | 76.90 | 76.90 | -1.296% | 40,393 | +31.443% |
| 2025-09-22 | 77.57 | 77.92 | 76.98 | 77.91 | -0.333% | 43,975 | +29.739% |
| 2025-09-19 | 79.85 | 79.85 | 78.17 | 78.17 | -2.104% | 111,779 | +29.308% |
| 2025-09-18 | 77.90 | 79.99 | 77.90 | 79.85 | +2.372% | 66,747 | +26.587% |
| 2025-09-17 | 77.47 | 79.03 | 76.91 | 78.00 | +0.827% | 56,241 | +29.590% |
| 2025-09-16 | 78.56 | 78.60 | 76.64 | 77.36 | -1.840% | 38,523 | +30.662% |
| 2025-09-15 | 76.87 | 79.31 | 76.87 | 78.81 | +2.818% | 63,619 | +28.258% |
| 2025-09-12 | 77.47 | 77.47 | 75.94 | 76.65 | -1.033% | 29,698 | +31.872% |
| 2025-09-11 | 72.68 | 77.50 | 72.68 | 77.45 | +6.725% | 77,800 | +30.510% |
| 2025-09-10 | 72.66 | 72.92 | 70.50 | 72.57 | -0.028% | 105,424 | +39.286% |
| 2025-09-09 | 73.25 | 73.47 | 71.33 | 72.59 | -0.439% | 149,861 | +39.248% |
| 2025-09-08 | 72.76 | 74.51 | 72.54 | 72.91 | +0.234% | 127,418 | +38.637% |
| 2025-09-05 | 75.00 | 75.00 | 72.07 | 72.74 | -2.284% | 42,967 | +38.961% |
| 2025-09-04 | 71.42 | 75.00 | 71.42 | 74.44 | +5.574% | 67,573 | +35.787% |
| 2025-09-03 | 72.82 | 72.90 | 69.59 | 70.51 | -3.701% | 44,898 | +43.356% |
| 2025-09-02 | 72.01 | 73.41 | 71.74 | 73.22 | +0.896% | 35,818 | +38.050% |
| 2025-08-29 | 71.26 | 72.77 | 71.08 | 72.57 | +1.426% | 56,148 | +39.286% |
| 2025-08-28 | 71.06 | 71.55 | 70.79 | 71.55 | +0.280% | 24,940 | +41.272% |
| 2025-08-27 | 71.35 | 71.41 | 70.98 | 71.35 | +0.056% | 23,557 | +41.668% |
| 2025-08-26 | 71.64 | 72.12 | 71.31 | 71.31 | -0.349% | 17,797 | +41.747% |
| 2025-08-25 | 71.83 | 72.09 | 71.37 | 71.56 | -0.735% | 20,216 | +41.252% |
| 2025-08-22 | 71.11 | 72.72 | 71.11 | 72.09 | +2.751% | 24,345 | +40.214% |
| 2025-08-21 | 69.89 | 70.20 | 69.58 | 70.16 | +0.703% | 30,128 | +44.071% |
| 2025-08-20 | 69.78 | 70.42 | 69.18 | 69.67 | -0.072% | 31,634 | +45.084% |
| 2025-08-19 | 70.12 | 71.38 | 69.42 | 69.72 | -1.190% | 33,288 | +44.980% |
| 2025-08-18 | 70.68 | 71.67 | 70.03 | 70.56 | +0.057% | 27,237 | +43.254% |
| 2025-08-15 | 72.30 | 73.09 | 70.34 | 70.52 | -2.381% | 41,692 | +43.335% |
| 2025-08-14 | 72.67 | 72.84 | 71.51 | 72.24 | -1.365% | 24,671 | +39.922% |
| 2025-08-13 | 73.61 | 74.23 | 72.59 | 73.24 | +0.563% | 33,379 | +38.012% |
| 2025-08-12 | 71.25 | 73.06 | 71.02 | 72.83 | +2.549% | 42,644 | +38.789% |
| 2025-08-11 | 72.42 | 72.42 | 70.93 | 71.02 | -1.224% | 40,355 | +42.326% |
| 2025-08-08 | 71.48 | 72.48 | 71.24 | 71.90 | +0.870% | 36,073 | +40.584% |
| 2025-08-07 | 74.09 | 74.25 | 71.28 | 71.28 | -3.218% | 55,001 | +41.807% |
| 2025-08-06 | 73.59 | 74.80 | 73.11 | 73.65 | -0.027% | 60,873 | +37.244% |
| 2025-08-05 | 74.50 | 75.50 | 73.29 | 73.67 | -1.141% | 64,951 | +37.206% |
| 2025-08-04 | 74.42 | 76.13 | 74.09 | 74.52 | +1.692% | 53,673 | +35.641% |
| 2025-08-01 | 75.26 | 75.26 | 72.42 | 73.28 | -3.337% | 73,081 | +37.937% |
| 2025-07-31 | 75.36 | 76.52 | 75.00 | 75.81 | +0.079% | 45,854 | +33.333% |
| 2025-07-30 | 75.49 | 77.83 | 75.18 | 75.75 | +0.611% | 73,109 | +33.439% |
| 2025-07-29 | 74.00 | 75.58 | 74.00 | 75.29 | +1.196% | 94,078 | +34.254% |
| 2025-07-28 | 73.53 | 74.65 | 72.84 | 74.40 | +2.142% | 90,971 | +35.860% |
| 2025-07-25 | 73.30 | 74.20 | 72.00 | 72.84 | +0.220% | 52,277 | +38.770% |
| 2025-07-24 | 72.78 | 73.31 | 72.62 | 72.68 | -0.452% | 25,646 | +39.075% |
| 2025-07-23 | 72.50 | 73.85 | 72.29 | 73.01 | +0.357% | 67,254 | +38.447% |
| 2025-07-22 | 71.94 | 73.22 | 71.16 | 72.75 | +1.762% | 67,152 | +38.942% |
| 2025-07-21 | 71.92 | 72.00 | 71.29 | 71.49 | -0.418% | 30,977 | +41.390% |
| 2025-07-18 | 70.86 | 72.35 | 69.97 | 71.79 | +1.830% | 71,769 | +40.800% |
| 2025-07-17 | 67.61 | 71.05 | 67.55 | 70.50 | +4.121% | 71,229 | +43.376% |
| 2025-07-16 | 66.52 | 67.85 | 66.41 | 67.71 | +2.560% | 72,948 | +49.284% |
| 2025-07-15 | 66.54 | 66.80 | 65.82 | 66.02 | -0.945% | 62,478 | +53.105% |
| 2025-07-14 | 65.51 | 66.68 | 65.50 | 66.65 | +0.847% | 23,673 | +51.658% |
| 2025-07-11 | 66.68 | 67.36 | 65.76 | 66.09 | -1.211% | 40,834 | +52.943% |
| 2025-07-10 | 66.61 | 67.58 | 66.44 | 66.90 | +0.090% | 38,174 | +51.091% |
| 2025-07-09 | 66.57 | 67.30 | 66.53 | 66.84 | +0.754% | 28,740 | +51.227% |
| 2025-07-08 | 67.79 | 68.26 | 66.34 | 66.34 | -1.573% | 36,410 | +52.367% |
| 2025-07-07 | 67.56 | 68.40 | 67.21 | 67.40 | -0.546% | 42,651 | +49.970% |
| 2025-07-03 | 66.78 | 67.99 | 66.70 | 67.77 | +1.803% | 27,408 | +49.152% |
| 2025-07-02 | 67.12 | 67.12 | 66.08 | 66.57 | +0.060% | 31,197 | +51.840% |
| 2025-07-01 | 65.78 | 67.51 | 64.66 | 66.53 | +1.156% | 37,837 | +51.931% |
| 2025-06-30 | 66.82 | 66.87 | 65.29 | 65.77 | -0.635% | 102,307 | +53.687% |
| 2025-06-27 | 65.63 | 66.28 | 65.13 | 66.19 | +0.654% | 50,318 | +52.712% |
| 2025-06-26 | 66.05 | 66.81 | 65.00 | 65.76 | -0.409% | 73,771 | +53.710% |
| 2025-06-25 | 64.92 | 66.25 | 64.00 | 66.03 | +1.914% | 152,082 | +53.082% |
| 2025-06-24 | 65.29 | 66.00 | 64.29 | 64.79 | +0.310% | 130,374 | +56.012% |
| 2025-06-23 | 63.19 | 64.62 | 61.94 | 64.59 | +2.654% | 264,967 | +56.495% |
| 2025-06-20 | 62.87 | 64.15 | 62.00 | 62.92 | +0.447% | 179,360 | +60.648% |
| 2025-06-18 | 61.51 | 63.44 | 61.37 | 62.64 | +1.408% | 95,761 | +61.367% |
| 2025-06-17 | 62.01 | 63.01 | 61.56 | 61.77 | -0.835% | 44,090 | +63.639% |
| 2025-06-16 | 62.38 | 63.60 | 62.02 | 62.29 | -0.240% | 34,822 | +62.273% |
| 2025-06-13 | 62.49 | 63.00 | 61.37 | 62.44 | -1.654% | 64,669 | +61.883% |
| 2025-06-12 | 63.42 | 63.59 | 62.37 | 63.49 | -0.314% | 31,807 | +59.206% |
| 2025-06-11 | 64.00 | 65.07 | 63.35 | 63.69 | -0.219% | 62,534 | +58.706% |
| 2025-06-10 | 62.85 | 63.99 | 62.73 | 63.83 | +1.205% | 84,981 | +58.358% |
| 2025-06-09 | 63.63 | 63.75 | 63.02 | 63.07 | -0.379% | 35,418 | +60.266% |
| 2025-06-06 | 63.01 | 63.36 | 62.92 | 63.31 | +1.134% | 34,253 | +59.659% |
| 2025-06-05 | 61.85 | 62.76 | 61.26 | 62.60 | +1.607% | 23,397 | +61.470% |
| 2025-06-04 | 63.40 | 63.51 | 61.56 | 61.61 | -2.992% | 42,723 | +64.064% |
| 2025-06-03 | 63.60 | 64.06 | 63.04 | 63.51 | -0.564% | 21,125 | +59.156% |
| 2025-06-02 | 65.05 | 65.36 | 63.86 | 63.87 | -2.175% | 29,748 | +58.259% |
| 2025-05-30 | 66.75 | 66.75 | 64.91 | 65.29 | -1.967% | 41,676 | +54.817% |
| 2025-05-29 | 65.71 | 66.60 | 64.79 | 66.60 | +1.617% | 54,539 | +51.772% |
| 2025-05-28 | 65.75 | 66.33 | 64.34 | 65.54 | +0.107% | 60,155 | +54.226% |
| 2025-05-27 | 64.57 | 65.78 | 63.80 | 65.47 | +2.345% | 69,496 | +54.391% |
| 2025-05-23 | 63.65 | 64.21 | 62.50 | 63.97 | -0.172% | 67,546 | +58.012% |
| 2025-05-22 | 63.82 | 64.68 | 63.03 | 64.08 | +0.282% | 74,398 | +57.740% |
| 2025-05-21 | 65.10 | 65.44 | 63.55 | 63.90 | -1.994% | 45,873 | +58.185% |
| 2025-05-20 | 64.43 | 66.50 | 63.66 | 65.20 | +1.195% | 128,202 | +55.031% |
| 2025-05-19 | 63.35 | 64.80 | 63.20 | 64.43 | +0.578% | 43,074 | +56.883% |
| 2025-05-16 | 63.98 | 64.94 | 63.49 | 64.06 | +0.188% | 29,817 | +57.790% |
| 2025-05-15 | 63.34 | 64.40 | 62.75 | 63.94 | +0.772% | 55,097 | +58.086% |
| 2025-05-14 | 62.80 | 63.74 | 62.69 | 63.45 | +0.571% | 31,036 | +59.307% |
| 2025-05-13 | 62.97 | 64.00 | 62.38 | 63.09 | +0.446% | 22,095 | +60.216% |
| 2025-05-12 | 62.76 | 63.75 | 62.32 | 62.81 | +2.698% | 60,727 | +60.930% |
| 2025-05-09 | 61.07 | 62.00 | 60.89 | 61.16 | +0.377% | 37,845 | +65.271% |
| 2025-05-08 | 60.29 | 61.88 | 59.70 | 60.93 | +1.737% | 18,870 | +65.895% |
| 2025-05-07 | 60.62 | 61.10 | 59.69 | 59.89 | -0.266% | 25,341 | +68.776% |
| 2025-05-06 | 60.16 | 60.82 | 59.81 | 60.05 | 0.000% | 26,843 | +68.326% |