MUR
Murphy Oil Corp.
stockNYSE
Market OpenOct 5, 2026 11:56:48 AM EDT
38.59USD+2.469%(+0.93)334,040
38.57Bid38.61Ask0.04SpreadMUR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 37.51 | 38.81 | 37.10 | 38.59 | +2.469% | 334,040 | 0.000% |
| 2026-10-02 | 36.82 | 37.94 | 36.48 | 37.66 | +0.507% | 1,134,773 | +2.469% |
| 2026-10-01 | 36.86 | 38.02 | 36.56 | 37.47 | +1.216% | 2,050,895 | +2.989% |
| 2026-09-30 | 36.13 | 37.17 | 36.03 | 37.02 | +2.976% | 1,803,724 | +4.241% |
| 2026-09-29 | 35.85 | 36.31 | 35.70 | 35.95 | -1.910% | 1,716,236 | +7.344% |
| 2026-09-28 | 37.08 | 37.12 | 36.34 | 36.65 | +0.881% | 1,501,105 | +5.293% |
| 2026-09-25 | 36.72 | 36.85 | 35.83 | 36.33 | -2.809% | 1,572,131 | +6.221% |
| 2026-09-24 | 36.77 | 37.62 | 36.25 | 37.38 | +3.231% | 1,789,504 | +3.237% |
| 2026-09-23 | 35.78 | 36.70 | 35.31 | 36.21 | +2.346% | 1,191,585 | +6.573% |
| 2026-09-22 | 35.51 | 36.23 | 35.26 | 35.38 | -2.211% | 1,224,946 | +9.073% |
| 2026-09-21 | 36.88 | 36.91 | 35.89 | 36.18 | -3.236% | 1,412,117 | +6.661% |
| 2026-09-18 | 37.64 | 37.98 | 37.09 | 37.39 | -0.796% | 4,271,994 | +3.209% |
| 2026-09-17 | 37.50 | 38.39 | 37.50 | 37.69 | -1.309% | 1,205,256 | +2.388% |
| 2026-09-16 | 39.29 | 39.52 | 37.99 | 38.19 | -5.470% | 2,132,685 | +1.047% |
| 2026-09-15 | 38.77 | 40.69 | 38.64 | 40.40 | +5.759% | 1,867,000 | -4.480% |
| 2026-09-14 | 39.31 | 39.46 | 38.07 | 38.20 | -0.779% | 1,570,116 | +1.021% |
| 2026-09-11 | 38.35 | 38.65 | 37.99 | 38.50 | -0.850% | 1,471,865 | +0.234% |
| 2026-09-10 | 39.15 | 39.37 | 37.75 | 38.83 | +0.962% | 1,990,422 | -0.618% |
| 2026-09-09 | 38.13 | 38.70 | 38.02 | 38.46 | +2.342% | 1,579,846 | +0.338% |
| 2026-09-08 | 37.38 | 38.30 | 37.23 | 37.58 | +3.128% | 1,554,796 | +2.688% |
| 2026-09-04 | 37.09 | 37.20 | 36.15 | 36.44 | -2.358% | 1,514,209 | +5.900% |
| 2026-09-03 | 37.69 | 37.94 | 37.05 | 37.32 | -0.982% | 1,178,269 | +3.403% |
| 2026-09-02 | 36.85 | 38.02 | 36.55 | 37.69 | +0.239% | 1,391,612 | +2.388% |
| 2026-09-01 | 37.23 | 37.63 | 36.73 | 37.60 | +3.240% | 1,241,696 | +2.633% |
| 2026-08-31 | 36.76 | 36.93 | 35.63 | 36.42 | +2.217% | 1,547,638 | +5.958% |
| 2026-08-28 | 36.17 | 36.17 | 35.20 | 35.63 | -0.890% | 1,122,758 | +8.308% |
| 2026-08-27 | 34.79 | 36.24 | 34.40 | 35.95 | +3.632% | 1,445,834 | +7.344% |
| 2026-08-26 | 34.10 | 35.16 | 33.79 | 34.69 | +0.202% | 890,881 | +11.242% |
| 2026-08-25 | 35.00 | 35.53 | 34.60 | 34.62 | -3.833% | 1,296,318 | +11.467% |
| 2026-08-24 | 37.12 | 37.40 | 35.58 | 36.00 | -3.769% | 1,348,762 | +7.194% |
| 2026-08-21 | 38.34 | 38.54 | 37.35 | 37.41 | -2.273% | 1,430,298 | +3.154% |
| 2026-08-20 | 37.42 | 38.66 | 37.35 | 38.28 | +3.824% | 2,469,599 | +0.810% |
| 2026-08-19 | 35.58 | 36.90 | 35.53 | 36.87 | +4.804% | 2,428,798 | +4.665% |
| 2026-08-18 | 35.65 | 35.75 | 34.82 | 35.18 | +1.034% | 1,382,793 | +9.693% |
| 2026-08-17 | 34.31 | 34.91 | 33.91 | 34.82 | +0.723% | 2,427,200 | +10.827% |
| 2026-08-14 | 34.77 | 35.22 | 34.44 | 34.57 | -0.632% | 1,902,021 | +11.629% |
| 2026-08-13 | 34.55 | 34.95 | 34.36 | 34.79 | -1.333% | 1,297,495 | +10.923% |
| 2026-08-12 | 35.27 | 35.77 | 35.14 | 35.26 | -1.288% | 1,877,164 | +9.444% |
| 2026-08-11 | 35.32 | 36.15 | 34.66 | 35.72 | +0.648% | 1,645,049 | +8.035% |
| 2026-08-10 | 34.20 | 35.75 | 33.98 | 35.49 | +6.353% | 1,788,198 | +8.735% |
| 2026-08-07 | 32.69 | 34.33 | 32.54 | 33.37 | +0.999% | 2,230,287 | +15.643% |
| 2026-08-06 | 34.10 | 34.79 | 32.70 | 33.04 | -8.324% | 4,087,806 | +16.798% |
| 2026-08-05 | 38.31 | 38.55 | 36.00 | 36.04 | -6.097% | 2,366,335 | +7.075% |
| 2026-08-04 | 37.75 | 38.42 | 37.01 | 38.38 | -0.904% | 1,385,656 | +0.547% |
| 2026-08-03 | 38.33 | 39.47 | 38.11 | 38.73 | -2.542% | 1,792,430 | -0.361% |
| 2026-07-31 | 38.47 | 39.79 | 37.95 | 39.74 | +4.004% | 1,792,001 | -2.894% |
| 2026-07-30 | 37.90 | 38.55 | 37.56 | 38.21 | -1.241% | 1,202,462 | +0.995% |
| 2026-07-29 | 37.95 | 38.78 | 37.84 | 38.69 | +5.595% | 1,356,840 | -0.258% |
| 2026-07-28 | 37.86 | 38.05 | 36.23 | 36.64 | -2.293% | 1,241,029 | +5.322% |
| 2026-07-27 | 37.71 | 38.54 | 37.39 | 37.50 | -3.723% | 1,355,917 | +2.907% |
| 2026-07-24 | 39.19 | 39.77 | 38.74 | 38.95 | -1.142% | 1,060,094 | -0.924% |
| 2026-07-23 | 39.73 | 40.21 | 39.20 | 39.40 | +1.651% | 1,603,873 | -2.056% |
| 2026-07-22 | 37.91 | 38.80 | 37.83 | 38.76 | +3.914% | 1,295,371 | -0.439% |
| 2026-07-21 | 36.91 | 37.49 | 36.84 | 37.30 | +1.276% | 1,474,104 | +3.458% |
| 2026-07-20 | 36.45 | 37.15 | 36.04 | 36.83 | 0.000% | 1,730,113 | +4.779% |
| 2026-07-17 | 36.30 | 37.07 | 35.96 | 36.83 | +3.834% | 1,444,204 | +4.779% |
| 2026-07-16 | 34.26 | 35.64 | 34.26 | 35.47 | +2.396% | 1,552,362 | +8.796% |
| 2026-07-15 | 34.82 | 35.12 | 34.25 | 34.64 | -0.944% | 1,633,986 | +11.403% |
| 2026-07-14 | 35.05 | 35.50 | 34.38 | 34.97 | +0.201% | 1,388,056 | +10.352% |
| 2026-07-13 | 34.68 | 35.45 | 34.25 | 34.90 | +3.407% | 2,561,885 | +10.573% |
| 2026-07-10 | 33.75 | 34.10 | 33.31 | 33.75 | +0.417% | 896,640 | +14.341% |
| 2026-07-09 | 33.99 | 34.37 | 33.32 | 33.61 | -2.833% | 1,237,150 | +14.817% |
| 2026-07-08 | 33.85 | 34.77 | 33.40 | 34.59 | +5.201% | 1,691,182 | +11.564% |
| 2026-07-07 | 32.16 | 33.19 | 32.05 | 32.88 | +3.657% | 1,225,300 | +17.366% |
| 2026-07-06 | 32.06 | 32.08 | 31.47 | 31.72 | -0.502% | 1,513,025 | +21.658% |
| 2026-07-02 | 32.07 | 32.58 | 31.49 | 31.88 | +1.174% | 1,670,553 | +21.048% |
| 2026-07-01 | 32.52 | 33.14 | 31.48 | 31.51 | -3.225% | 1,968,433 | +22.469% |
| 2026-06-30 | 33.95 | 34.37 | 32.47 | 32.56 | -3.953% | 2,471,743 | +18.520% |
| 2026-06-29 | 34.46 | 34.83 | 33.63 | 33.90 | -2.080% | 1,667,071 | +13.835% |
| 2026-06-26 | 35.14 | 35.48 | 34.12 | 34.62 | -2.176% | 3,933,481 | +11.467% |
| 2026-06-25 | 34.64 | 35.50 | 34.64 | 35.39 | +0.597% | 1,158,998 | +9.042% |
| 2026-06-24 | 34.87 | 36.03 | 34.57 | 35.18 | -2.332% | 2,941,944 | +9.693% |
| 2026-06-23 | 35.00 | 36.46 | 34.58 | 36.02 | +4.648% | 4,118,518 | +7.135% |
| 2026-06-22 | 34.57 | 34.90 | 34.09 | 34.42 | +0.379% | 1,814,852 | +12.115% |
| 2026-06-18 | 34.80 | 34.80 | 33.73 | 34.29 | -2.779% | 2,967,175 | +12.540% |
| 2026-06-17 | 35.53 | 36.05 | 34.97 | 35.27 | -1.204% | 2,023,168 | +9.413% |
| 2026-06-16 | 35.72 | 36.20 | 35.52 | 35.70 | -2.058% | 1,515,499 | +8.095% |
| 2026-06-15 | 36.64 | 37.22 | 36.20 | 36.45 | -6.153% | 2,104,712 | +5.871% |
| 2026-06-12 | 37.90 | 39.33 | 37.86 | 38.84 | +0.909% | 1,364,823 | -0.644% |
| 2026-06-11 | 40.53 | 40.65 | 38.30 | 38.49 | -3.389% | 1,349,390 | +0.260% |
| 2026-06-10 | 39.21 | 40.67 | 39.06 | 39.84 | +3.132% | 1,822,958 | -3.138% |
| 2026-06-09 | 39.55 | 39.95 | 37.97 | 38.63 | -3.449% | 2,020,697 | -0.104% |
| 2026-06-08 | 39.16 | 40.44 | 39.16 | 40.01 | +3.465% | 2,039,367 | -3.549% |
| 2026-06-05 | 40.00 | 40.05 | 38.45 | 38.67 | -3.252% | 1,761,651 | -0.207% |
| 2026-06-04 | 39.56 | 40.57 | 39.14 | 39.97 | +2.042% | 2,286,320 | -3.453% |
| 2026-06-03 | 38.25 | 39.63 | 37.94 | 39.17 | +3.188% | 1,868,525 | -1.481% |
| 2026-06-02 | 37.07 | 38.09 | 37.05 | 37.96 | +1.742% | 1,737,911 | +1.660% |
| 2026-06-01 | 37.00 | 37.73 | 36.77 | 37.31 | +3.095% | 1,483,716 | +3.431% |
| 2026-05-29 | 36.05 | 36.44 | 35.49 | 36.19 | 0.000% | 1,890,762 | +6.632% |
| 2026-05-28 | 36.24 | 36.30 | 35.47 | 36.19 | +1.515% | 1,302,708 | +6.632% |
| 2026-05-27 | 35.61 | 36.09 | 35.19 | 35.65 | -2.275% | 1,512,087 | +8.247% |
| 2026-05-26 | 37.38 | 37.93 | 36.45 | 36.48 | -4.000% | 1,603,285 | +5.784% |
| 2026-05-22 | 37.41 | 38.27 | 37.35 | 38.00 | +0.609% | 1,227,369 | +1.553% |
| 2026-05-21 | 39.76 | 39.84 | 37.07 | 37.77 | -3.104% | 2,306,544 | +2.171% |
| 2026-05-20 | 40.50 | 40.99 | 38.70 | 38.98 | -3.371% | 1,699,755 | -1.001% |
| 2026-05-19 | 40.80 | 40.84 | 39.83 | 40.34 | -0.247% | 1,215,461 | -4.338% |
| 2026-05-18 | 39.98 | 40.74 | 39.30 | 40.44 | -0.492% | 1,565,382 | -4.575% |
| 2026-05-15 | 39.58 | 40.65 | 39.09 | 40.64 | +4.339% | 1,263,253 | -5.044% |
| 2026-05-14 | 38.30 | 39.05 | 38.14 | 38.95 | +1.274% | 879,451 | -0.924% |
| 2026-05-13 | 38.74 | 38.90 | 37.84 | 38.46 | -0.620% | 1,689,307 | +0.338% |
| 2026-05-12 | 38.25 | 38.75 | 37.58 | 38.70 | +2.871% | 1,440,496 | -0.284% |
| 2026-05-11 | 37.68 | 38.05 | 37.12 | 37.62 | +1.731% | 2,302,443 | +2.578% |
| 2026-05-08 | 38.22 | 38.22 | 36.83 | 36.98 | -3.371% | 2,427,015 | +4.354% |
| 2026-05-07 | 36.99 | 38.70 | 36.15 | 38.27 | -1.695% | 2,802,099 | +0.836% |
| 2026-05-06 | 39.59 | 40.36 | 38.84 | 38.93 | -6.575% | 3,407,766 | -0.873% |
| 2026-05-05 | 41.52 | 42.41 | 41.13 | 41.67 | -1.139% | 1,544,278 | -7.391% |
| 2026-05-04 | 40.95 | 42.17 | 40.40 | 42.15 | +3.486% | 1,604,100 | -8.446% |
| 2026-05-01 | 41.38 | 41.38 | 39.58 | 40.73 | -2.466% | 1,439,064 | -5.254% |
| 2026-04-30 | 40.88 | 41.88 | 40.38 | 41.76 | -0.167% | 1,307,738 | -7.591% |
| 2026-04-29 | 40.85 | 41.89 | 40.36 | 41.83 | +4.497% | 1,511,655 | -7.746% |
| 2026-04-28 | 40.39 | 40.53 | 39.69 | 40.03 | +1.702% | 824,267 | -3.597% |
| 2026-04-27 | 39.44 | 39.80 | 39.05 | 39.36 | +0.923% | 1,127,225 | -1.956% |
| 2026-04-24 | 39.25 | 39.55 | 38.69 | 39.00 | -1.416% | 1,057,324 | -1.051% |
| 2026-04-23 | 38.93 | 39.90 | 38.74 | 39.56 | +2.064% | 1,842,061 | -2.452% |
| 2026-04-22 | 38.37 | 38.77 | 38.02 | 38.76 | +1.839% | 1,457,250 | -0.439% |
| 2026-04-21 | 37.39 | 38.26 | 36.93 | 38.06 | +2.588% | 1,676,472 | +1.393% |
| 2026-04-20 | 37.31 | 37.54 | 36.88 | 37.10 | +0.624% | 1,557,523 | +4.016% |
| 2026-04-17 | 36.58 | 36.99 | 35.31 | 36.87 | -6.040% | 3,436,049 | +4.665% |
| 2026-04-16 | 38.29 | 39.30 | 38.29 | 39.24 | +2.669% | 1,947,854 | -1.656% |
| 2026-04-15 | 37.50 | 38.42 | 37.20 | 38.22 | +1.541% | 1,807,717 | +0.968% |
| 2026-04-14 | 38.39 | 38.59 | 37.41 | 37.64 | -3.537% | 1,871,416 | +2.524% |
| 2026-04-13 | 39.61 | 39.87 | 38.68 | 39.02 | +0.593% | 2,017,446 | -1.102% |
| 2026-04-10 | 37.52 | 38.95 | 37.05 | 38.79 | +2.592% | 1,850,435 | -0.516% |
| 2026-04-09 | 39.49 | 39.68 | 37.06 | 37.81 | -3.299% | 4,219,892 | +2.063% |
| 2026-04-08 | 38.89 | 39.19 | 37.52 | 39.10 | -8.517% | 3,221,064 | -1.304% |
| 2026-04-07 | 42.00 | 43.34 | 42.00 | 42.74 | +2.543% | 1,821,491 | -9.710% |
| 2026-04-06 | 41.15 | 41.77 | 40.99 | 41.68 | +1.461% | 1,549,809 | -7.414% |
| 2026-04-02 | 41.41 | 41.83 | 39.85 | 41.08 | +3.869% | 1,829,653 | -6.061% |
| 2026-04-01 | 39.92 | 40.81 | 39.11 | 39.55 | -4.121% | 2,261,159 | -2.427% |
| 2026-03-31 | 41.83 | 42.53 | 40.01 | 41.25 | -1.316% | 2,582,200 | -6.448% |
| 2026-03-30 | 42.71 | 42.91 | 41.47 | 41.80 | -0.760% | 1,839,273 | -7.679% |
| 2026-03-27 | 41.96 | 42.51 | 41.50 | 42.12 | +0.886% | 2,546,646 | -8.381% |
| 2026-03-26 | 40.69 | 42.23 | 40.48 | 41.75 | +4.453% | 2,354,578 | -7.569% |
| 2026-03-25 | 38.53 | 40.38 | 38.38 | 39.97 | +3.496% | 2,296,429 | -3.453% |
| 2026-03-24 | 38.08 | 39.02 | 38.08 | 38.62 | +2.685% | 3,574,326 | -0.078% |
| 2026-03-23 | 38.34 | 39.60 | 37.56 | 37.61 | -2.892% | 3,762,732 | +2.606% |
| 2026-03-20 | 38.24 | 39.21 | 37.25 | 38.73 | +1.654% | 6,471,637 | -0.361% |
| 2026-03-19 | 38.36 | 38.65 | 37.66 | 38.10 | -0.183% | 3,558,352 | +1.286% |
| 2026-03-18 | 37.08 | 38.37 | 37.00 | 38.17 | +3.751% | 3,585,446 | +1.100% |
| 2026-03-17 | 36.06 | 37.33 | 36.06 | 36.79 | +2.651% | 4,418,620 | +4.893% |
| 2026-03-16 | 36.06 | 36.96 | 35.42 | 35.84 | -2.635% | 3,183,650 | +7.673% |
| 2026-03-13 | 34.60 | 36.90 | 34.07 | 36.81 | +6.020% | 6,362,433 | +4.836% |
| 2026-03-12 | 35.21 | 35.52 | 34.63 | 34.72 | +2.118% | 4,841,583 | +11.146% |
| 2026-03-11 | 33.00 | 34.22 | 33.00 | 34.00 | +4.262% | 1,726,998 | +13.500% |
| 2026-03-10 | 32.83 | 33.79 | 32.39 | 32.61 | -3.119% | 2,261,713 | +18.338% |
| 2026-03-09 | 34.76 | 35.14 | 33.30 | 33.66 | -2.576% | 3,536,467 | +14.646% |
| 2026-03-06 | 35.09 | 35.34 | 34.19 | 34.55 | +0.817% | 2,890,228 | +11.693% |
| 2026-03-05 | 34.28 | 35.23 | 34.02 | 34.27 | +0.646% | 2,530,640 | +12.606% |
| 2026-03-04 | 34.02 | 34.31 | 33.25 | 34.05 | -2.352% | 2,054,680 | +13.333% |
| 2026-03-03 | 35.31 | 36.08 | 34.11 | 34.87 | +0.144% | 2,555,254 | +10.668% |
| 2026-03-02 | 34.64 | 35.27 | 33.60 | 34.82 | +5.038% | 3,019,623 | +10.827% |
| 2026-02-27 | 32.22 | 33.15 | 31.82 | 33.15 | +3.951% | 2,612,843 | +16.410% |
| 2026-02-26 | 30.85 | 32.54 | 30.29 | 31.89 | +1.206% | 1,635,633 | +21.010% |
| 2026-02-25 | 31.71 | 31.97 | 30.60 | 31.51 | +0.032% | 1,472,601 | +22.469% |
| 2026-02-24 | 32.82 | 32.82 | 30.96 | 31.50 | -4.488% | 1,843,916 | +22.508% |
| 2026-02-23 | 33.75 | 34.32 | 32.73 | 32.98 | -2.224% | 1,448,703 | +17.010% |
| 2026-02-20 | 33.78 | 34.00 | 33.09 | 33.73 | -0.969% | 2,243,618 | +14.409% |
| 2026-02-19 | 33.54 | 34.58 | 33.54 | 34.06 | +2.590% | 2,785,694 | +13.300% |
| 2026-02-18 | 32.75 | 33.50 | 32.47 | 33.20 | +3.945% | 1,573,279 | +16.235% |
| 2026-02-17 | 33.41 | 33.89 | 31.39 | 31.94 | -4.997% | 1,915,515 | +20.820% |
| 2026-02-13 | 32.78 | 33.97 | 32.78 | 33.62 | +2.188% | 1,550,644 | +14.783% |
| 2026-02-12 | 34.02 | 34.30 | 32.04 | 32.90 | -3.914% | 2,115,236 | +17.295% |
| 2026-02-11 | 33.11 | 34.28 | 32.83 | 34.24 | +5.679% | 1,837,219 | +12.704% |
| 2026-02-10 | 32.57 | 32.98 | 32.11 | 32.40 | -0.522% | 1,334,298 | +19.105% |
| 2026-02-09 | 31.50 | 32.91 | 31.50 | 32.57 | +1.433% | 1,376,589 | +18.483% |
| 2026-02-06 | 30.96 | 32.19 | 30.81 | 32.11 | +5.244% | 1,827,884 | +20.181% |
| 2026-02-05 | 31.07 | 31.36 | 30.05 | 30.51 | -3.754% | 1,885,853 | +26.483% |
| 2026-02-04 | 30.99 | 31.93 | 30.93 | 31.70 | +3.056% | 2,023,477 | +21.735% |
| 2026-02-03 | 29.72 | 30.81 | 29.28 | 30.76 | +3.884% | 2,275,827 | +25.455% |
| 2026-02-02 | 28.93 | 30.25 | 28.70 | 29.61 | -1.595% | 3,796,567 | +30.328% |
| 2026-01-30 | 30.48 | 30.79 | 29.01 | 30.09 | -3.185% | 4,495,706 | +28.249% |
| 2026-01-29 | 31.08 | 32.23 | 30.21 | 31.08 | -1.082% | 6,521,625 | +24.163% |
| 2026-01-28 | 32.25 | 32.30 | 31.09 | 31.42 | -1.226% | 4,300,554 | +22.820% |
| 2026-01-27 | 31.01 | 31.83 | 30.79 | 31.81 | +3.212% | 2,687,388 | +21.314% |
| 2026-01-26 | 32.01 | 32.05 | 30.19 | 30.82 | -2.437% | 2,322,486 | +25.211% |
| 2026-01-23 | 31.70 | 32.39 | 31.48 | 31.59 | +1.218% | 1,880,128 | +22.159% |
| 2026-01-22 | 31.18 | 31.73 | 30.91 | 31.21 | -1.203% | 2,163,220 | +23.646% |
| 2026-01-21 | 31.13 | 32.25 | 30.98 | 31.59 | +3.914% | 4,132,186 | +22.159% |
| 2026-01-20 | 32.00 | 32.41 | 30.36 | 30.40 | -10.377% | 4,284,898 | +26.941% |
| 2026-01-16 | 33.51 | 34.00 | 33.33 | 33.92 | +0.713% | 2,410,924 | +13.768% |
| 2026-01-15 | 33.66 | 33.87 | 33.10 | 33.68 | -1.779% | 1,832,527 | +14.578% |
| 2026-01-14 | 33.50 | 35.19 | 33.50 | 34.29 | +3.066% | 2,461,257 | +12.540% |
| 2026-01-13 | 32.46 | 33.98 | 32.27 | 33.27 | +3.419% | 2,926,310 | +15.990% |
| 2026-01-12 | 32.53 | 32.58 | 31.83 | 32.17 | -1.198% | 2,436,713 | +19.956% |
| 2026-01-09 | 32.93 | 33.33 | 32.20 | 32.56 | -0.550% | 2,821,866 | +18.520% |
| 2026-01-08 | 30.06 | 32.85 | 29.87 | 32.74 | +9.425% | 3,291,057 | +17.868% |
| 2026-01-07 | 30.71 | 31.18 | 29.52 | 29.92 | -2.030% | 3,070,294 | +28.977% |
| 2026-01-06 | 30.82 | 31.01 | 30.23 | 30.54 | -1.005% | 2,458,758 | +26.359% |
| 2026-01-05 | 33.31 | 33.50 | 30.26 | 30.85 | -5.048% | 2,723,367 | +25.089% |
| 2026-01-02 | 31.27 | 32.50 | 31.02 | 32.49 | +3.968% | 1,774,413 | +18.775% |
| 2025-12-31 | 31.67 | 31.91 | 31.14 | 31.25 | -1.170% | 1,178,244 | +23.488% |
| 2025-12-30 | 31.87 | 32.26 | 31.59 | 31.62 | +0.317% | 2,038,042 | +22.043% |
| 2025-12-29 | 31.36 | 31.80 | 31.28 | 31.52 | +1.155% | 1,488,433 | +22.430% |
| 2025-12-26 | 31.26 | 31.38 | 30.81 | 31.16 | -0.922% | 972,699 | +23.845% |
| 2025-12-24 | 31.37 | 31.55 | 31.00 | 31.45 | +0.287% | 637,792 | +22.703% |
| 2025-12-23 | 31.96 | 31.96 | 31.20 | 31.36 | -1.073% | 1,178,597 | +23.055% |
| 2025-12-22 | 32.09 | 32.67 | 31.64 | 31.70 | +0.380% | 2,133,565 | +21.735% |
| 2025-12-19 | 31.20 | 31.75 | 31.20 | 31.58 | +1.740% | 4,939,412 | +22.198% |
| 2025-12-18 | 32.19 | 32.47 | 30.84 | 31.04 | -3.782% | 2,146,243 | +24.323% |
| 2025-12-17 | 31.80 | 32.46 | 31.58 | 32.26 | +3.298% | 2,533,721 | +19.622% |
| 2025-12-16 | 32.12 | 32.13 | 30.71 | 31.23 | -4.144% | 2,886,578 | +23.567% |
| 2025-12-15 | 33.40 | 33.42 | 31.93 | 32.58 | -2.367% | 2,616,450 | +18.447% |
| 2025-12-12 | 33.89 | 34.32 | 33.33 | 33.37 | -0.447% | 2,607,619 | +15.643% |
| 2025-12-11 | 32.87 | 33.69 | 32.63 | 33.52 | +0.510% | 2,187,013 | +15.125% |
| 2025-12-10 | 32.49 | 33.60 | 31.95 | 33.35 | +2.363% | 1,673,745 | +15.712% |
| 2025-12-09 | 32.45 | 32.91 | 32.22 | 32.58 | +0.587% | 1,268,582 | +18.447% |
| 2025-12-08 | 32.37 | 32.87 | 32.01 | 32.39 | -1.099% | 1,538,456 | +19.142% |
| 2025-12-05 | 32.48 | 33.16 | 32.26 | 32.75 | +0.769% | 1,434,531 | +17.832% |
| 2025-12-04 | 32.85 | 33.15 | 32.44 | 32.50 | -1.396% | 1,630,628 | +18.738% |
| 2025-12-03 | 31.82 | 33.02 | 31.73 | 32.96 | +4.801% | 1,906,951 | +17.081% |
| 2025-12-02 | 31.50 | 31.70 | 31.04 | 31.45 | -0.380% | 1,055,062 | +22.703% |
| 2025-12-01 | 31.96 | 32.78 | 31.54 | 31.57 | -1.559% | 2,898,732 | +22.236% |
| 2025-11-28 | 31.50 | 32.10 | 31.23 | 32.07 | +1.971% | 861,990 | +20.331% |
| 2025-11-26 | 30.86 | 31.82 | 30.86 | 31.45 | +0.963% | 1,465,152 | +22.703% |
| 2025-11-25 | 30.70 | 31.20 | 30.21 | 31.15 | 0.000% | 1,603,250 | +23.884% |
| 2025-11-24 | 30.35 | 31.23 | 29.73 | 31.15 | +1.499% | 2,133,147 | +23.884% |
| 2025-11-21 | 29.98 | 30.82 | 29.68 | 30.69 | +1.960% | 2,997,630 | +25.741% |
| 2025-11-20 | 30.39 | 31.69 | 30.03 | 30.10 | -0.922% | 2,968,824 | +28.206% |
| 2025-11-19 | 29.38 | 30.44 | 29.25 | 30.38 | -0.491% | 2,356,230 | +27.024% |
| 2025-11-18 | 28.94 | 30.68 | 28.94 | 30.53 | +3.527% | 2,081,419 | +26.400% |
| 2025-11-17 | 30.04 | 30.16 | 29.02 | 29.49 | -3.185% | 2,002,088 | +30.858% |
| 2025-11-14 | 29.37 | 30.52 | 29.07 | 30.46 | +3.289% | 2,697,125 | +26.691% |
| 2025-11-13 | 28.92 | 29.94 | 28.86 | 29.49 | +2.218% | 2,104,228 | +30.858% |
| 2025-11-12 | 29.39 | 29.55 | 28.66 | 28.85 | -3.123% | 2,859,455 | +33.761% |
| 2025-11-11 | 28.75 | 30.09 | 28.75 | 29.78 | +3.475% | 3,015,253 | +29.584% |
| 2025-11-10 | 28.74 | 29.04 | 27.66 | 28.78 | +1.231% | 1,959,563 | +34.086% |
| 2025-11-07 | 28.20 | 28.95 | 27.72 | 28.43 | +1.608% | 1,744,359 | +35.737% |
| 2025-11-06 | 27.80 | 28.48 | 26.77 | 27.98 | +5.307% | 3,178,856 | +37.920% |
| 2025-11-05 | 26.86 | 27.29 | 26.49 | 26.57 | -0.858% | 2,013,232 | +45.239% |
| 2025-11-04 | 27.02 | 27.12 | 26.64 | 26.80 | -3.144% | 1,551,755 | +43.993% |
| 2025-11-03 | 28.04 | 28.06 | 27.22 | 27.67 | -2.226% | 2,258,304 | +39.465% |
| 2025-10-31 | 28.74 | 28.79 | 27.89 | 28.30 | +0.676% | 1,448,910 | +36.360% |
| 2025-10-30 | 27.75 | 28.76 | 27.54 | 28.11 | +0.608% | 1,104,101 | +37.282% |
| 2025-10-29 | 28.05 | 28.59 | 27.72 | 27.94 | +0.143% | 1,493,628 | +38.117% |
| 2025-10-28 | 28.15 | 28.44 | 27.64 | 27.90 | -2.754% | 1,381,156 | +38.315% |
| 2025-10-27 | 29.37 | 29.51 | 28.58 | 28.69 | -0.830% | 1,223,987 | +34.507% |
| 2025-10-24 | 29.35 | 29.93 | 28.91 | 28.93 | -1.666% | 1,624,337 | +33.391% |
| 2025-10-23 | 28.88 | 29.71 | 28.53 | 29.42 | +7.490% | 2,835,977 | +31.169% |
| 2025-10-22 | 27.62 | 27.78 | 26.89 | 27.37 | +0.256% | 2,118,655 | +40.994% |
| 2025-10-21 | 27.98 | 27.98 | 27.27 | 27.30 | -0.979% | 1,337,545 | +41.355% |
| 2025-10-20 | 28.16 | 28.44 | 27.20 | 27.57 | -1.076% | 1,746,957 | +39.971% |
| 2025-10-17 | 27.20 | 28.05 | 26.96 | 27.87 | +2.313% | 2,085,490 | +38.464% |
| 2025-10-16 | 27.95 | 28.09 | 26.88 | 27.24 | -2.014% | 2,205,919 | +41.667% |
| 2025-10-15 | 28.43 | 28.91 | 27.64 | 27.80 | -1.871% | 2,125,816 | +38.813% |
| 2025-10-14 | 27.76 | 29.00 | 27.71 | 28.33 | -1.564% | 1,710,650 | +36.216% |
| 2025-10-13 | 27.59 | 28.91 | 27.11 | 28.78 | +7.508% | 2,748,457 | +34.086% |
| 2025-10-10 | 29.00 | 29.03 | 26.54 | 26.77 | -9.591% | 3,637,080 | +44.154% |
| 2025-10-09 | 30.23 | 30.57 | 29.39 | 29.61 | -1.366% | 1,945,349 | +30.328% |
| 2025-10-08 | 30.18 | 30.32 | 29.77 | 30.02 | -0.233% | 1,576,955 | +28.548% |
| 2025-10-07 | 30.65 | 30.79 | 29.30 | 30.09 | -1.923% | 2,949,833 | +28.249% |
| 2025-10-06 | 30.65 | 31.39 | 30.50 | 30.68 | +0.755% | 2,164,205 | +25.782% |
| 2025-10-03 | 29.60 | 30.51 | 29.32 | 30.45 | +4.209% | 2,036,615 | +26.732% |
| 2025-10-02 | 29.12 | 29.63 | 28.64 | 29.22 | -1.250% | 2,544,900 | +32.067% |
| 2025-10-01 | 28.41 | 29.69 | 28.22 | 29.59 | +4.153% | 2,216,820 | +30.416% |
| 2025-09-30 | 28.45 | 28.65 | 27.96 | 28.41 | -1.899% | 2,348,936 | +35.832% |
| 2025-09-29 | 29.64 | 29.82 | 28.51 | 28.96 | -3.563% | 2,117,207 | +33.253% |
| 2025-09-26 | 29.09 | 30.49 | 28.94 | 30.03 | +3.019% | 2,162,510 | +28.505% |
| 2025-09-25 | 28.74 | 29.50 | 28.66 | 29.15 | +0.552% | 2,374,813 | +32.384% |
| 2025-09-24 | 28.41 | 29.49 | 28.36 | 28.99 | +3.351% | 3,249,553 | +33.115% |
| 2025-09-23 | 27.31 | 29.30 | 27.31 | 28.05 | +3.544% | 2,662,848 | +37.576% |
| 2025-09-22 | 26.41 | 27.34 | 26.18 | 27.09 | +2.072% | 1,846,106 | +42.451% |
| 2025-09-19 | 27.08 | 27.12 | 26.33 | 26.54 | -1.813% | 4,577,672 | +45.403% |
| 2025-09-18 | 27.22 | 27.40 | 26.84 | 27.03 | +0.409% | 1,697,996 | +42.767% |
| 2025-09-17 | 27.63 | 27.92 | 26.81 | 26.92 | -3.200% | 3,138,345 | +43.351% |
| 2025-09-16 | 26.49 | 28.00 | 26.32 | 27.81 | +6.348% | 2,687,559 | +38.763% |
| 2025-09-15 | 25.64 | 26.36 | 25.32 | 26.15 | +1.317% | 2,078,108 | +47.572% |
| 2025-09-12 | 26.10 | 26.56 | 25.77 | 25.81 | -0.077% | 1,753,292 | +49.516% |
| 2025-09-11 | 25.60 | 26.01 | 25.49 | 25.83 | -0.921% | 1,396,063 | +49.400% |
| 2025-09-10 | 24.87 | 26.11 | 24.80 | 26.07 | +4.657% | 2,560,792 | +48.025% |
| 2025-09-09 | 25.66 | 26.18 | 24.91 | 24.91 | -1.580% | 2,238,435 | +54.918% |
| 2025-09-08 | 25.06 | 25.50 | 24.80 | 25.31 | +1.524% | 3,557,448 | +52.469% |
| 2025-09-05 | 25.07 | 25.45 | 24.49 | 24.93 | -2.958% | 2,536,399 | +54.793% |
| 2025-09-04 | 24.87 | 25.70 | 24.71 | 25.69 | +2.555% | 2,054,655 | +50.214% |
| 2025-09-03 | 25.45 | 26.07 | 24.86 | 25.05 | -3.244% | 2,915,095 | +54.052% |
| 2025-09-02 | 24.88 | 25.91 | 24.85 | 25.89 | +4.143% | 2,798,176 | +49.054% |
| 2025-08-29 | 24.70 | 25.16 | 24.58 | 24.86 | +0.444% | 1,395,751 | +55.229% |
| 2025-08-28 | 24.86 | 24.86 | 24.31 | 24.75 | +0.365% | 1,789,378 | +55.919% |
| 2025-08-27 | 23.82 | 24.73 | 23.80 | 24.66 | +2.922% | 1,711,382 | +56.488% |
| 2025-08-26 | 24.12 | 24.28 | 23.55 | 23.96 | -1.723% | 2,352,469 | +61.060% |
| 2025-08-25 | 23.94 | 24.50 | 23.86 | 24.38 | +1.330% | 1,601,212 | +58.285% |
| 2025-08-22 | 22.62 | 24.16 | 22.62 | 24.06 | +6.413% | 2,375,574 | +60.391% |
| 2025-08-21 | 22.01 | 22.79 | 21.86 | 22.61 | +1.755% | 2,437,228 | +70.677% |
| 2025-08-20 | 22.25 | 22.48 | 22.01 | 22.22 | +0.407% | 2,092,396 | +73.672% |
| 2025-08-19 | 22.38 | 22.67 | 22.09 | 22.13 | -1.117% | 1,624,042 | +74.379% |
| 2025-08-18 | 22.50 | 22.57 | 22.22 | 22.38 | -2.569% | 1,761,745 | +72.431% |
| 2025-08-15 | 23.13 | 23.40 | 22.92 | 22.97 | -1.077% | 1,897,978 | +68.002% |
| 2025-08-14 | 23.11 | 23.29 | 22.47 | 23.22 | -0.129% | 2,483,327 | +66.193% |
| 2025-08-13 | 23.01 | 23.54 | 22.70 | 23.25 | +0.172% | 2,463,115 | +65.978% |
| 2025-08-12 | 22.90 | 23.49 | 22.60 | 23.21 | +2.472% | 2,422,554 | +66.265% |
| 2025-08-11 | 23.29 | 23.57 | 22.61 | 22.65 | -2.664% | 2,247,847 | +70.375% |
| 2025-08-08 | 23.09 | 23.87 | 22.79 | 23.27 | +1.794% | 2,227,770 | +65.836% |
| 2025-08-07 | 24.66 | 24.78 | 22.57 | 22.86 | -3.259% | 5,793,217 | +68.810% |
| 2025-08-06 | 24.15 | 24.64 | 23.36 | 23.63 | -0.922% | 3,024,105 | +63.309% |
| 2025-08-05 | 23.70 | 23.97 | 23.24 | 23.85 | +1.231% | 2,112,993 | +61.803% |
| 2025-08-04 | 23.38 | 23.75 | 23.25 | 23.56 | -0.507% | 1,925,690 | +63.795% |
| 2025-08-01 | 24.48 | 24.63 | 23.52 | 23.68 | -4.555% | 2,335,385 | +62.965% |
| 2025-07-31 | 25.11 | 25.61 | 24.62 | 24.81 | -3.048% | 2,222,106 | +55.542% |
| 2025-07-30 | 26.87 | 26.87 | 25.25 | 25.59 | -5.082% | 2,175,515 | +50.801% |
| 2025-07-29 | 27.07 | 27.20 | 26.30 | 26.96 | -0.627% | 1,822,873 | +43.138% |
| 2025-07-28 | 26.52 | 27.16 | 26.44 | 27.13 | +3.827% | 1,461,252 | +42.241% |
| 2025-07-25 | 26.35 | 26.50 | 26.08 | 26.13 | -0.760% | 1,922,493 | +47.685% |
| 2025-07-24 | 25.91 | 26.40 | 25.66 | 26.33 | +0.959% | 1,935,139 | +46.563% |
| 2025-07-23 | 25.47 | 26.32 | 25.30 | 26.08 | +3.083% | 2,290,478 | +47.968% |
| 2025-07-22 | 24.47 | 25.39 | 24.37 | 25.30 | +3.987% | 2,095,682 | +52.530% |
| 2025-07-21 | 24.79 | 24.79 | 24.12 | 24.33 | -0.613% | 1,816,564 | +58.611% |
| 2025-07-18 | 24.98 | 25.35 | 24.38 | 24.48 | -1.051% | 2,131,578 | +57.639% |
| 2025-07-17 | 24.15 | 24.77 | 24.15 | 24.74 | +1.727% | 2,315,821 | +55.982% |
| 2025-07-16 | 24.99 | 25.32 | 24.11 | 24.32 | -2.525% | 2,177,773 | +58.676% |
| 2025-07-15 | 25.99 | 26.20 | 24.94 | 24.95 | -3.854% | 1,966,954 | +54.669% |
| 2025-07-14 | 26.22 | 26.32 | 25.65 | 25.95 | -1.853% | 2,224,057 | +48.709% |
| 2025-07-11 | 26.21 | 26.68 | 25.90 | 26.44 | +0.839% | 1,823,042 | +45.953% |
| 2025-07-10 | 25.44 | 26.34 | 25.10 | 26.22 | +2.502% | 2,800,491 | +47.178% |
| 2025-07-09 | 25.75 | 25.92 | 25.32 | 25.58 | -1.197% | 1,803,013 | +50.860% |
| 2025-07-08 | 23.94 | 26.12 | 23.89 | 25.89 | +8.599% | 4,027,375 | +49.054% |
| 2025-07-07 | 24.20 | 24.67 | 23.45 | 23.84 | -2.575% | 2,375,422 | +61.871% |
| 2025-07-03 | 24.60 | 24.75 | 24.38 | 24.47 | -0.569% | 844,089 | +57.703% |
| 2025-07-02 | 24.35 | 24.70 | 23.68 | 24.61 | +3.447% | 2,171,787 | +56.806% |
| 2025-07-01 | 22.48 | 23.95 | 22.26 | 23.79 | +5.733% | 3,106,232 | +62.211% |
| 2025-06-30 | 22.80 | 22.89 | 22.43 | 22.50 | -1.875% | 1,990,191 | +71.511% |
| 2025-06-27 | 23.19 | 23.25 | 22.67 | 22.93 | -0.822% | 2,651,509 | +68.295% |
| 2025-06-26 | 22.53 | 23.29 | 22.42 | 23.12 | +2.664% | 2,262,076 | +66.912% |
| 2025-06-25 | 22.77 | 22.91 | 22.41 | 22.52 | -1.358% | 3,096,235 | +71.359% |
| 2025-06-24 | 22.80 | 23.35 | 22.50 | 22.83 | -2.185% | 4,015,233 | +69.032% |
| 2025-06-23 | 25.20 | 25.38 | 23.15 | 23.34 | -6.001% | 4,387,636 | +65.338% |
| 2025-06-20 | 25.18 | 25.31 | 24.59 | 24.83 | -0.918% | 4,187,226 | +55.417% |
| 2025-06-18 | 25.29 | 25.91 | 25.00 | 25.06 | -1.105% | 2,442,405 | +53.990% |
| 2025-06-17 | 25.38 | 25.90 | 24.92 | 25.34 | +1.279% | 3,336,115 | +52.289% |
| 2025-06-16 | 25.01 | 25.36 | 24.57 | 25.02 | -1.612% | 2,955,118 | +54.237% |
| 2025-06-13 | 25.65 | 25.79 | 24.56 | 25.43 | +4.179% | 4,395,984 | +51.750% |
| 2025-06-12 | 23.97 | 24.51 | 23.71 | 24.41 | +0.370% | 2,756,348 | +58.091% |
| 2025-06-11 | 24.13 | 24.69 | 23.70 | 24.32 | +2.228% | 4,234,108 | +58.676% |
| 2025-06-10 | 23.52 | 24.35 | 23.42 | 23.79 | +3.345% | 4,102,441 | +62.211% |
| 2025-06-09 | 22.67 | 23.30 | 22.48 | 23.02 | +2.311% | 3,184,870 | +67.637% |
| 2025-06-06 | 22.06 | 22.71 | 21.93 | 22.50 | +4.457% | 2,316,348 | +71.511% |
| 2025-06-05 | 21.94 | 22.04 | 21.39 | 21.54 | -0.600% | 2,394,626 | +79.155% |
| 2025-06-04 | 22.04 | 22.80 | 21.39 | 21.67 | -1.634% | 2,995,070 | +78.080% |
| 2025-06-03 | 21.30 | 22.32 | 20.87 | 22.03 | +3.573% | 1,883,021 | +75.170% |
| 2025-06-02 | 21.77 | 21.87 | 20.95 | 21.27 | +1.624% | 2,154,934 | +81.429% |
| 2025-05-30 | 21.05 | 21.34 | 20.87 | 20.93 | -1.506% | 2,004,912 | +84.376% |
| 2025-05-29 | 21.29 | 21.44 | 20.78 | 21.25 | +0.094% | 1,917,723 | +81.600% |
| 2025-05-28 | 21.70 | 21.79 | 21.19 | 21.23 | -0.933% | 2,418,900 | +81.771% |
| 2025-05-27 | 21.10 | 21.48 | 20.75 | 21.43 | +2.585% | 1,800,952 | +80.075% |
| 2025-05-23 | 20.44 | 21.00 | 20.44 | 20.89 | -0.524% | 1,493,356 | +84.730% |
| 2025-05-22 | 20.65 | 21.16 | 20.31 | 21.00 | +0.334% | 2,279,716 | +83.762% |
| 2025-05-21 | 21.45 | 21.63 | 20.92 | 20.93 | -3.147% | 2,777,823 | +84.376% |
| 2025-05-20 | 21.61 | 21.93 | 21.50 | 21.61 | -0.046% | 2,795,990 | +78.575% |
| 2025-05-19 | 21.69 | 21.85 | 21.29 | 21.62 | -2.083% | 2,006,157 | +78.492% |
| 2025-05-16 | 22.38 | 22.43 | 21.80 | 22.08 | -2.128% | 1,874,710 | +74.774% |
| 2025-05-15 | 22.22 | 22.56 | 21.95 | 22.56 | -1.828% | 2,473,260 | +71.055% |
| 2025-05-14 | 22.96 | 23.25 | 22.76 | 22.98 | -1.500% | 2,204,105 | +67.929% |
| 2025-05-13 | 23.01 | 23.55 | 22.90 | 23.33 | +1.523% | 2,720,737 | +65.409% |
| 2025-05-12 | 23.55 | 24.20 | 22.85 | 22.98 | +5.124% | 3,117,297 | +67.929% |
| 2025-05-09 | 21.82 | 22.27 | 21.32 | 21.86 | +2.245% | 3,090,357 | +76.532% |
| 2025-05-08 | 21.00 | 21.55 | 20.20 | 21.38 | +1.810% | 5,664,405 | +80.496% |
| 2025-05-07 | 21.16 | 21.25 | 20.63 | 21.00 | 0.000% | 3,883,877 | +83.762% |
| 2025-05-06 | 20.90 | 21.88 | 20.89 | 21.00 | +1.892% | 5,292,765 | +83.762% |
| 2025-05-05 | 21.19 | 21.50 | 20.61 | 20.61 | -5.372% | 2,507,336 | +87.239% |
| 2025-05-02 | 21.40 | 21.96 | 21.09 | 21.78 | +3.174% | 4,076,359 | +77.181% |
| 2025-05-01 | 20.44 | 21.45 | 20.43 | 21.11 | +2.825% | 2,799,430 | +82.804% |
| 2025-04-30 | 20.75 | 21.10 | 20.16 | 20.53 | -3.252% | 3,167,756 | +87.969% |
| 2025-04-29 | 20.80 | 21.32 | 20.70 | 21.22 | +0.047% | 2,376,007 | +81.857% |
| 2025-04-28 | 21.08 | 21.57 | 20.86 | 21.21 | +0.664% | 2,377,544 | +81.942% |
| 2025-04-25 | 20.40 | 21.20 | 20.40 | 21.07 | +1.152% | 1,938,082 | +83.151% |
| 2025-04-24 | 20.96 | 21.01 | 20.57 | 20.83 | +1.166% | 2,511,606 | +85.262% |
| 2025-04-23 | 21.77 | 22.10 | 20.41 | 20.59 | -3.740% | 3,961,111 | +87.421% |
| 2025-04-22 | 21.37 | 21.90 | 21.15 | 21.39 | +2.688% | 3,049,368 | +80.411% |
| 2025-04-21 | 20.74 | 20.91 | 20.23 | 20.83 | -2.527% | 2,661,585 | +85.262% |
| 2025-04-17 | 21.10 | 21.75 | 20.95 | 21.37 | +3.788% | 3,245,170 | +80.580% |
| 2025-04-16 | 20.28 | 21.21 | 20.20 | 20.59 | +2.336% | 3,258,330 | +87.421% |
| 2025-04-15 | 20.30 | 20.75 | 20.03 | 20.12 | 0.000% | 3,812,217 | +91.799% |